KissMeData/006090/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	184800	404809810	9840	9840	9840	9840	392
3	20240704	184700	404809810	9840	9840	9840	9840	0
4	20240704	184600	404809810	9840	9840	9840	9840	0
5	20240704	184500	404809810	9840	9840	9840	9840	0
6	20240704	184400	404809810	9840	9840	9840	9840	0
7	20240704	184300	404809810	9840	9840	9840	9840	0
8	20240704	184200	404809810	9840	9840	9840	9840	0
9	20240704	184100	404809810	9840	9840	9840	9840	0
10	20240704	184000	404809810	9840	9840	9840	9840	0
11	20240704	183900	404809810	9840	9840	9840	9840	0
12	20240704	183800	404809810	9840	9840	9840	9840	0
13	20240704	183700	404809810	9840	9840	9840	9840	0
14	20240704	183600	404809810	9840	9840	9840	9840	0
15	20240704	183500	404809810	9840	9840	9840	9840	0
16	20240704	183400	404809810	9840	9840	9840	9840	0
17	20240704	183300	404809810	9840	9840	9840	9840	0
18	20240704	183200	404809810	9840	9840	9840	9840	0
19	20240704	183100	404809810	9840	9840	9840	9840	0
20	20240704	183000	404809810	9840	9840	9840	9840	0
21	20240704	182900	404809810	9840	9840	9840	9840	0
22	20240704	182800	404809810	9840	9840	9840	9840	0
23	20240704	182700	404809810	9840	9840	9840	9840	0
24	20240704	182600	404809810	9840	9840	9840	9840	0
25	20240704	182500	404809810	9840	9840	9840	9840	0
26	20240704	182400	404809810	9840	9840	9840	9840	0
27	20240704	182300	404809810	9840	9840	9840	9840	0
28	20240704	182200	404809810	9840	9840	9840	9840	0
29	20240704	182100	404809810	9840	9840	9840	9840	0
30	20240704	182000	404809810	9840	9840	9840	9840	0
31	20240704	181900	404809810	9840	9840	9840	9840	0
32	20240704	181800	404809810	9840	9840	9840	9840	392
33	20240704	181700	404809810	9840	9840	9840	9840	0
34	20240704	181600	404809810	9840	9840	9840	9840	0
35	20240704	181500	404809810	9840	9840	9840	9840	0
36	20240704	181400	404809810	9840	9840	9840	9840	0
37	20240704	181300	404809810	9840	9840	9840	9840	0
38	20240704	181200	404809810	9840	9840	9840	9840	0
39	20240704	181100	404809810	9840	9840	9840	9840	0
40	20240704	181000	404809810	9840	9840	9840	9840	0
41	20240704	180900	404809810	9840	9840	9840	9840	0
42	20240704	180800	404809810	9840	9840	9840	9840	0
43	20240704	180700	404809810	9840	9840	9840	9840	0
44	20240704	180600	404809810	9840	9840	9840	9840	0
45	20240704	180500	404809810	9840	9840	9840	9840	0
46	20240704	180400	404809810	9840	9840	9840	9840	0
47	20240704	180300	404809810	9840	9840	9840	9840	0
48	20240704	180200	404809810	9840	9840	9840	9840	0
49	20240704	180100	404809810	9840	9840	9840	9840	0
50	20240704	180000	404809810	9840	9840	9840	9840	0
51	20240704	175900	404809810	9840	9840	9840	9840	0
52	20240704	175800	404809810	9840	9840	9840	9840	0
53	20240704	175700	404809810	9840	9840	9840	9840	0
54	20240704	175600	404809810	9840	9840	9840	9840	0
55	20240704	175500	404809810	9840	9840	9840	9840	0
56	20240704	175400	404809810	9840	9840	9840	9840	0
57	20240704	175300	404809810	9840	9840	9840	9840	0
58	20240704	175200	404809810	9840	9840	9840	9840	0
59	20240704	175100	404809810	9840	9840	9840	9840	0
60	20240704	175000	404809810	9840	9840	9840	9840	0
61	20240704	174900	404809810	9840	9840	9840	9840	0
62	20240704	174800	404809810	9840	9840	9840	9840	392
63	20240704	174700	404809810	9840	9840	9840	9840	0
64	20240704	174600	404809810	9840	9840	9840	9840	0
65	20240704	174500	404809810	9840	9840	9840	9840	0
66	20240704	174400	404809810	9840	9840	9840	9840	0
67	20240704	174300	404809810	9840	9840	9840	9840	0
68	20240704	174200	404809810	9840	9840	9840	9840	0
69	20240704	174100	404809810	9840	9840	9840	9840	0
70	20240704	174000	404809810	9840	9840	9840	9840	0
71	20240704	173900	404809810	9840	9840	9840	9840	0
72	20240704	173800	404809810	9840	9840	9840	9840	0
73	20240704	173700	404809810	9840	9840	9840	9840	0
74	20240704	173600	404809810	9840	9840	9840	9840	0
75	20240704	173500	404809810	9840	9840	9840	9840	0
76	20240704	173400	404809810	9840	9840	9840	9840	0
77	20240704	173300	404809810	9840	9840	9840	9840	0
78	20240704	173200	404809810	9840	9840	9840	9840	0
79	20240704	173100	404809810	9840	9840	9840	9840	0
80	20240704	173000	404809810	9840	9840	9840	9840	0
81	20240704	172900	404809810	9840	9840	9840	9840	0
82	20240704	172800	404809810	9840	9840	9840	9840	0
83	20240704	172700	404809810	9840	9840	9840	9840	0
84	20240704	172600	404809810	9840	9840	9840	9840	0
85	20240704	172500	404809810	9840	9840	9840	9840	0
86	20240704	172400	404809810	9840	9840	9840	9840	0
87	20240704	172300	404809810	9840	9840	9840	9840	0
88	20240704	172200	404809810	9840	9840	9840	9840	0
89	20240704	172100	404809810	9840	9840	9840	9840	0
90	20240704	172000	404809810	9840	9840	9840	9840	0
91	20240704	171900	404809810	9840	9840	9840	9840	0
92	20240704	171800	404809810	9840	9840	9840	9840	392
93	20240704	171700	404809810	9840	9840	9840	9840	0
94	20240704	171600	404809810	9840	9840	9840	9840	0
95	20240704	171500	404809810	9840	9840	9840	9840	0
96	20240704	171400	404809810	9840	9840	9840	9840	0
97	20240704	171300	404809810	9840	9840	9840	9840	0
98	20240704	171200	404809810	9840	9840	9840	9840	0
99	20240704	171100	404809810	9840	9840	9840	9840	0
100	20240704	171000	404809810	9840	9840	9840	9840	0
101	20240704	170900	404809810	9840	9840	9840	9840	0
102	20240704	170800	404809810	9840	9840	9840	9840	0
103	20240704	170700	404809810	9840	9840	9840	9840	0
104	20240704	170600	404809810	9840	9840	9840	9840	0
105	20240704	170500	404809810	9840	9840	9840	9840	0
106	20240704	170400	404809810	9840	9840	9840	9840	0
107	20240704	170300	404809810	9840	9840	9840	9840	0
108	20240704	170200	404809810	9840	9840	9840	9840	0
109	20240704	170100	404809810	9840	9840	9840	9840	0
110	20240704	170000	404809810	9840	9840	9840	9840	0
111	20240704	165900	404809810	9840	9840	9840	9840	0
112	20240704	165800	404809810	9840	9840	9840	9840	0
113	20240704	165700	404809810	9840	9840	9840	9840	0
114	20240704	165600	404809810	9840	9840	9840	9840	0
115	20240704	165500	404809810	9840	9840	9840	9840	0
116	20240704	165400	404809810	9840	9840	9840	9840	0
117	20240704	165300	404809810	9840	9840	9840	9840	0
118	20240704	165200	404809810	9840	9840	9840	9840	0
119	20240704	165100	404809810	9840	9840	9840	9840	0
120	20240704	165000	404809810	9840	9840	9840	9840	0
121	20240704	164900	404809810	9840	9840	9840	9840	0
122	20240704	164800	404809810	9840	9840	9840	9840	392
123	20240704	164700	404809810	9840	9840	9840	9840	0
124	20240704	164600	404809810	9840	9840	9840	9840	0
125	20240704	164500	404809810	9840	9840	9840	9840	0
126	20240704	164400	404809810	9840	9840	9840	9840	0
127	20240704	164300	404809810	9840	9840	9840	9840	0
128	20240704	164200	404809810	9840	9840	9840	9840	0
129	20240704	164100	404809810	9840	9840	9840	9840	0
130	20240704	164000	404809810	9840	9840	9840	9840	0
131	20240704	163900	404809810	9840	9840	9840	9840	0
132	20240704	163800	404809810	9840	9840	9840	9840	0
133	20240704	163700	404809810	9840	9840	9840	9840	0
134	20240704	163600	404809810	9840	9840	9840	9840	0
135	20240704	163500	404809810	9840	9840	9840	9840	0
136	20240704	163400	404809810	9840	9840	9840	9840	0
137	20240704	163300	404809810	9840	9840	9840	9840	0
138	20240704	163200	404809810	9840	9840	9840	9840	0
139	20240704	163100	404809810	9840	9840	9840	9840	0
140	20240704	163000	404809810	9840	9840	9840	9840	0
141	20240704	162900	404809810	9840	9840	9840	9840	0
142	20240704	162800	404809810	9840	9840	9840	9840	0
143	20240704	162700	404809810	9840	9840	9840	9840	0
144	20240704	162600	404809810	9840	9840	9840	9840	0
145	20240704	162500	404809810	9840	9840	9840	9840	0
146	20240704	162400	404809810	9840	9840	9840	9840	0
147	20240704	162300	404809810	9840	9840	9840	9840	0
148	20240704	162200	404809810	9840	9840	9840	9840	0
149	20240704	162100	404809810	9840	9840	9840	9840	0
150	20240704	162000	404809810	9840	9840	9840	9840	0
151	20240704	161900	404809810	9840	9840	9840	9840	0
152	20240704	161800	404809810	9840	9840	9840	9840	392
153	20240704	161700	404809810	9840	9840	9840	9840	0
154	20240704	161600	404809810	9840	9840	9840	9840	0
155	20240704	161500	404809810	9840	9840	9840	9840	0
156	20240704	161400	404809810	9840	9840	9840	9840	0
157	20240704	161300	404809810	9840	9840	9840	9840	0
158	20240704	161200	404809810	9840	9840	9840	9840	0
159	20240704	161100	404809810	9840	9840	9840	9840	0
160	20240704	161000	404809810	9840	9840	9840	9840	0
161	20240704	160900	404809810	9840	9840	9840	9840	0
162	20240704	160800	404809810	9840	9840	9840	9840	0
163	20240704	160700	404809810	9840	9840	9840	9840	0
164	20240704	160600	404809810	9840	9840	9840	9840	0
165	20240704	160500	404809810	9840	9840	9840	9840	0
166	20240704	160400	404809810	9840	9840	9840	9840	0
167	20240704	160300	404809810	9840	9840	9840	9840	0
168	20240704	160200	404809810	9840	9840	9840	9840	0
169	20240704	160100	404809810	9840	9840	9840	9840	0
170	20240704	160000	404809810	9840	9840	9840	9840	0
171	20240704	155900	404809810	9840	9840	9840	9840	0
172	20240704	155800	404809810	9840	9840	9840	9840	0
173	20240704	155700	404809810	9840	9840	9840	9840	0
174	20240704	155600	404809810	9840	9840	9840	9840	0
175	20240704	155500	404809810	9840	9840	9840	9840	0
176	20240704	155400	404809810	9840	9840	9840	9840	0
177	20240704	155300	404809810	9840	9840	9840	9840	0
178	20240704	155200	404809810	9840	9840	9840	9840	0
179	20240704	155100	404809810	9840	9840	9840	9840	0
180	20240704	155000	404809810	9840	9840	9840	9840	0
181	20240704	154900	404809810	9840	9840	9840	9840	0
182	20240704	154800	404809810	9840	9840	9840	9840	392
183	20240704	154700	404809810	9840	9840	9840	9840	0
184	20240704	154600	404809810	9840	9840	9840	9840	0
185	20240704	154500	404809810	9840	9840	9840	9840	0
186	20240704	154400	404809810	9840	9840	9840	9840	0
187	20240704	154300	404809810	9840	9840	9840	9840	0
188	20240704	154200	404809810	9840	9840	9840	9840	0
189	20240704	154100	404809810	9840	9840	9840	9840	0
190	20240704	154000	404809810	9840	9840	9840	9840	0
191	20240704	153900	404809810	9840	9840	9840	9840	0
192	20240704	153800	404809810	9840	9840	9840	9840	0
193	20240704	153700	404809810	9840	9840	9840	9840	0
194	20240704	153600	404809810	9840	9840	9840	9840	0
195	20240704	153500	404809810	9840	9840	9840	9840	0
196	20240704	153400	404809810	9840	9840	9840	9840	0
197	20240704	153300	404809810	9840	9840	9840	9840	0
198	20240704	153200	404809810	9840	9840	9840	9840	0
199	20240704	153100	404809810	9840	9840	9840	9840	0
200	20240704	153000	404809810	9840	9840	9840	9840	392
201	20240704	152900	400952530	9850	9850	9850	9850	0
202	20240704	152800	400952530	9850	9850	9850	9850	0
203	20240704	152700	400952530	9850	9850	9850	9850	0
204	20240704	152600	400952530	9850	9850	9850	9850	0
205	20240704	152500	400952530	9850	9850	9850	9850	0
206	20240704	152400	400952530	9850	9850	9850	9850	0
207	20240704	152300	400952530	9850	9850	9850	9850	0
208	20240704	152200	400952530	9850	9850	9850	9850	0
209	20240704	152100	400952530	9850	9850	9850	9850	0
210	20240704	152000	400952530	9850	9850	9850	9850	0
211	20240704	151900	400952530	9850	9850	9850	9850	50
212	20240704	151800	400460030	9840	9840	9840	9840	0
213	20240704	151700	400460030	9840	9840	9840	9840	10
214	20240704	151600	400361630	9840	9840	9840	9840	0
215	20240704	151500	400361630	9840	9840	9840	9840	0
216	20240704	151400	400361630	9840	9840	9840	9840	0
217	20240704	151300	400361630	9840	9840	9840	9840	0
218	20240704	151200	400361630	9840	9840	9840	9840	0
219	20240704	151100	400361630	9840	9840	9840	9840	0
220	20240704	151000	400361630	9840	9840	9840	9840	0
221	20240704	150900	400361630	9840	9840	9840	9840	0
222	20240704	150800	400361630	9840	9840	9840	9840	0
223	20240704	150700	400361630	9840	9840	9840	9840	0
224	20240704	150600	400361630	9840	9840	9840	9840	0
225	20240704	150500	400361630	9840	9840	9840	9840	232
226	20240704	150400	398078750	9840	9860	9860	9840	513
227	20240704	150300	393026390	9860	9860	9860	9860	21
228	20240704	150200	392819330	9850	9850	9850	9850	0
229	20240704	150100	392819330	9850	9850	9850	9850	217
230	20240704	150000	390681880	9860	9860	9860	9860	6
231	20240704	145900	390622720	9860	9860	9860	9860	0
232	20240704	145800	390622720	9860	9860	9860	9860	7
233	20240704	145700	390553700	9860	9860	9860	9860	0
234	20240704	145600	390553700	9860	9860	9860	9860	50
235	20240704	145500	390060700	9860	9860	9860	9860	0
236	20240704	145400	390060700	9860	9850	9860	9850	55
237	20240704	145300	389518450	9850	9850	9850	9850	0
238	20240704	145200	389518450	9850	9850	9850	9850	0
239	20240704	145100	389518450	9850	9850	9850	9850	0
240	20240704	145000	389518450	9850	9850	9850	9850	49
241	20240704	144900	389035800	9850	9850	9850	9850	0
242	20240704	144800	389035800	9850	9850	9850	9850	10
243	20240704	144700	388937300	9870	9870	9870	9870	0
244	20240704	144600	388937300	9870	9870	9870	9870	0
245	20240704	144500	388937300	9870	9870	9870	9870	1
246	20240704	144400	388927430	9870	9870	9870	9870	0
247	20240704	144300	388927430	9870	9870	9870	9870	100
248	20240704	144200	387940430	9870	9870	9870	9870	0
249	20240704	144100	387940430	9870	9870	9870	9870	0
250	20240704	144000	387940430	9870	9870	9870	9870	0
251	20240704	143900	387940430	9870	9870	9870	9870	0
252	20240704	143800	387940430	9870	9870	9870	9870	0
253	20240704	143700	387940430	9870	9870	9870	9870	0
254	20240704	143600	387940430	9870	9870	9870	9870	3
255	20240704	143500	387910820	9870	9870	9870	9870	80
256	20240704	143400	387121220	9850	9850	9850	9850	0
257	20240704	143300	387121220	9850	9850	9850	9850	0
258	20240704	143200	387121220	9850	9850	9850	9850	0
259	20240704	143100	387121220	9850	9850	9850	9850	1
260	20240704	143000	387111370	9850	9850	9850	9850	0
261	20240704	142900	387111370	9850	9850	9850	9850	0
262	20240704	142800	387111370	9850	9850	9850	9850	0
263	20240704	142700	387111370	9850	9850	9850	9850	0
264	20240704	142600	387111370	9850	9850	9850	9850	0
265	20240704	142500	387111370	9850	9850	9850	9850	0
266	20240704	142400	387111370	9850	9840	9850	9840	12
267	20240704	142300	386993250	9840	9840	9840	9840	60
268	20240704	142200	386402850	9820	9820	9820	9820	0
269	20240704	142100	386402850	9820	9820	9820	9820	0
270	20240704	142000	386402850	9820	9820	9820	9820	0
271	20240704	141900	386402850	9820	9820	9820	9820	0
272	20240704	141800	386402850	9820	9820	9820	9820	27
273	20240704	141700	386137710	9810	9810	9810	9810	0
274	20240704	141600	386137710	9810	9810	9810	9810	0
275	20240704	141500	386137710	9810	9810	9810	9810	0
276	20240704	141400	386137710	9810	9810	9810	9810	0
277	20240704	141300	386137710	9810	9810	9810	9810	0
278	20240704	141200	386137710	9810	9810	9810	9810	0
279	20240704	141100	386137710	9810	9810	9810	9810	0
280	20240704	141000	386137710	9810	9810	9810	9810	0
281	20240704	140900	386137710	9810	9810	9810	9810	0
282	20240704	140800	386137710	9810	9810	9810	9810	197
283	20240704	140700	384205140	9830	9820	9830	9820	65
284	20240704	140600	383566220	9830	9830	9830	9830	0
285	20240704	140500	383566220	9830	9830	9830	9830	0
286	20240704	140400	383566220	9830	9830	9830	9830	238
287	20240704	140300	381226680	9850	9840	9850	9840	24
288	20240704	140200	380990290	9860	9860	9860	9860	0
289	20240704	140100	380990290	9860	9860	9860	9860	0
290	20240704	140000	380990290	9860	9860	9860	9860	0
291	20240704	135900	380990290	9860	9860	9860	9860	0
292	20240704	135800	380990290	9860	9860	9860	9860	11
293	20240704	135700	380881830	9830	9830	9830	9830	0
294	20240704	135600	380881830	9830	9850	9850	9830	360
295	20240704	135500	377339010	9870	9870	9870	9870	0
296	20240704	135400	377339010	9870	9870	9870	9870	0
297	20240704	135300	377339010	9870	9870	9870	9870	0
298	20240704	135200	377339010	9870	9870	9870	9870	0
299	20240704	135100	377339010	9870	9870	9870	9870	0
300	20240704	135000	377339010	9870	9870	9870	9870	0
301	20240704	134900	377339010	9870	9870	9870	9870	0
302	20240704	134800	377339010	9870	9870	9870	9870	0
303	20240704	134700	377339010	9870	9870	9870	9870	0
304	20240704	134600	377339010	9870	9870	9870	9870	0
305	20240704	134500	377339010	9870	9870	9870	9870	0
306	20240704	134400	377339010	9870	9870	9870	9870	0
307	20240704	134300	377339010	9870	9860	9870	9850	11
308	20240704	134200	377230630	9850	9850	9850	9850	0
309	20240704	134100	377230630	9850	9850	9850	9850	0
310	20240704	134000	377230630	9850	9850	9920	9850	57
311	20240704	133900	376667020	9840	9840	9840	9840	2
312	20240704	133800	376647340	9830	9830	9830	9830	0
313	20240704	133700	376647340	9830	9820	9860	9820	4102
314	20240704	133600	336212520	9800	9810	9810	9800	250
315	20240704	133500	333762470	9810	9810	9810	9810	0
316	20240704	133400	333762470	9810	9810	9810	9810	2
317	20240704	133300	333742850	9810	9810	9810	9810	0
318	20240704	133200	333742850	9810	9810	9810	9810	1
319	20240704	133100	333733040	9820	9820	9820	9820	2
320	20240704	133000	333713400	9820	9820	9820	9820	3
321	20240704	132900	333683940	9820	9820	9820	9820	0
322	20240704	132800	333683940	9820	9820	9820	9820	0
323	20240704	132700	333683940	9820	9820	9820	9820	0
324	20240704	132600	333683940	9820	9820	9820	9820	714
325	20240704	132500	326672460	9820	9820	9820	9820	0
326	20240704	132400	326672460	9820	9820	9820	9820	0
327	20240704	132300	326672460	9820	9820	9820	9820	51
328	20240704	132200	326171640	9830	9830	9830	9830	0
329	20240704	132100	326171640	9830	9830	9830	9830	0
330	20240704	132000	326171640	9830	9830	9830	9830	0
331	20240704	131900	326171640	9830	9830	9830	9830	0
332	20240704	131800	326171640	9830	9830	9830	9830	1
333	20240704	131700	326161810	9830	9830	9830	9830	6
334	20240704	131600	326102830	9830	9830	9830	9830	0
335	20240704	131500	326102830	9830	9830	9830	9830	0
336	20240704	131400	326102830	9830	9830	9830	9830	0
337	20240704	131300	326102830	9830	9830	9830	9830	0
338	20240704	131200	326102830	9830	9830	9830	9830	0
339	20240704	131100	326102830	9830	9820	9830	9820	2
340	20240704	131000	326083180	9800	9800	9800	9800	0
341	20240704	130900	326083180	9800	9800	9800	9800	0
342	20240704	130800	326083180	9800	9800	9800	9800	558
343	20240704	130700	320614780	9780	9820	9820	9780	2035
344	20240704	130600	300696790	9810	9810	9810	9780	3630
345	20240704	130500	265137010	9810	9810	9810	9810	0
346	20240704	130400	265137010	9810	9810	9810	9810	0
347	20240704	130300	265137010	9810	9810	9810	9810	0
348	20240704	130200	265137010	9810	9810	9810	9810	0
349	20240704	130100	265137010	9810	9810	9810	9810	300
350	20240704	130000	262194010	9800	9800	9800	9800	93
351	20240704	125900	261282610	9820	9820	9820	9820	0
352	20240704	125800	261282610	9820	9820	9820	9820	0
353	20240704	125700	261282610	9820	9820	9820	9820	3
354	20240704	125600	261253150	9790	9790	9790	9790	0
355	20240704	125500	261253150	9790	9790	9790	9790	0
356	20240704	125400	261253150	9790	9790	9790	9790	0
357	20240704	125300	261253150	9790	9790	9790	9790	0
358	20240704	125200	261253150	9790	9790	9790	9790	0
359	20240704	125100	261253150	9790	9790	9790	9790	0
360	20240704	125000	261253150	9790	9790	9790	9790	0
361	20240704	124900	261253150	9790	9790	9790	9790	0
362	20240704	124800	261253150	9790	9790	9790	9790	0
363	20240704	124700	261253150	9790	9790	9790	9790	0
364	20240704	124600	261253150	9790	9790	9790	9790	0
365	20240704	124500	261253150	9790	9790	9790	9790	48
366	20240704	124400	260783230	9780	9780	9780	9780	0
367	20240704	124300	260783230	9780	9780	9780	9780	0
368	20240704	124200	260783230	9780	9790	9790	9780	800
369	20240704	124100	252952280	9790	9790	9790	9790	5
370	20240704	124000	252903330	9800	9800	9800	9800	0
371	20240704	123900	252903330	9800	9800	9800	9800	0
372	20240704	123800	252903330	9800	9800	9800	9800	0
373	20240704	123700	252903330	9800	9800	9800	9800	0
374	20240704	123600	252903330	9800	9800	9800	9800	0
375	20240704	123500	252903330	9800	9800	9800	9800	0
376	20240704	123400	252903330	9800	9800	9800	9800	0
377	20240704	123300	252903330	9800	9800	9800	9800	312
378	20240704	123200	249845730	9800	9810	9810	9800	34
379	20240704	123100	249512520	9850	9850	9850	9850	0
380	20240704	123000	249512520	9850	9850	9850	9850	0
381	20240704	122900	249512520	9850	9850	9850	9850	0
382	20240704	122800	249512520	9850	9850	9850	9850	0
383	20240704	122700	249512520	9850	9850	9850	9850	0
384	20240704	122600	249512520	9850	9850	9850	9850	0
385	20240704	122500	249512520	9850	9850	9850	9850	0
386	20240704	122400	249512520	9850	9850	9850	9850	0
387	20240704	122300	249512520	9850	9850	9850	9850	0
388	20240704	122200	249512520	9850	9850	9850	9850	20
389	20240704	122100	249315520	9850	9840	9850	9840	71
390	20240704	122000	248616590	9840	9820	9840	9820	30
391	20240704	121900	248321620	9820	9820	9820	9820	0
392	20240704	121800	248321620	9820	9820	9820	9820	6
393	20240704	121700	248262700	9810	9800	9810	9790	1139
394	20240704	121600	237103980	9810	9810	9810	9810	0
395	20240704	121500	237103980	9810	9810	9810	9810	1
396	20240704	121400	237094170	9800	9800	9800	9800	0
397	20240704	121300	237094170	9800	9800	9800	9800	0
398	20240704	121200	237094170	9800	9800	9800	9800	123
399	20240704	121100	235888770	9790	9790	9790	9790	10
400	20240704	121000	235790870	9790	9790	9790	9790	0
401	20240704	120900	235790870	9790	9790	9790	9790	0
402	20240704	120800	235790870	9790	9790	9790	9790	0
403	20240704	120700	235790870	9790	9790	9790	9790	10
404	20240704	120600	235692970	9790	9790	9790	9790	20
405	20240704	120500	235497170	9800	9800	9800	9800	0
406	20240704	120400	235497170	9800	9800	9800	9800	0
407	20240704	120300	235497170	9800	9800	9800	9800	0
408	20240704	120200	235497170	9800	9800	9800	9800	0
409	20240704	120100	235497170	9800	9800	9800	9800	0
410	20240704	120000	235497170	9800	9800	9800	9800	0
411	20240704	115900	235497170	9800	9800	9800	9800	0
412	20240704	115800	235497170	9800	9800	9800	9800	0
413	20240704	115700	235497170	9800	9800	9800	9800	8
414	20240704	115600	235418770	9780	9780	9780	9780	0
415	20240704	115500	235418770	9780	9780	9780	9780	500
416	20240704	115400	230528770	9780	9780	9780	9780	0
417	20240704	115300	230528770	9780	9780	9780	9780	0
418	20240704	115200	230528770	9780	9780	9780	9780	0
419	20240704	115100	230528770	9780	9780	9780	9780	278
420	20240704	115000	227809930	9790	9790	9790	9790	11
421	20240704	114900	227702240	9780	9780	9780	9780	9
422	20240704	114800	227614220	9780	9780	9780	9780	0
423	20240704	114700	227614220	9780	9780	9780	9780	0
424	20240704	114600	227614220	9780	9780	9780	9780	0
425	20240704	114500	227614220	9780	9780	9780	9780	311
426	20240704	114400	224572640	9780	9780	9780	9780	0
427	20240704	114300	224572640	9780	9780	9780	9780	50
428	20240704	114200	224083640	9790	9790	9790	9790	40
429	20240704	114100	223692040	9780	9780	9780	9780	201
430	20240704	114000	221726260	9780	9780	9780	9780	0
431	20240704	113900	221726260	9780	9780	9780	9780	255
432	20240704	113800	219232360	9790	9790	9790	9790	0
433	20240704	113700	219232360	9790	9800	9800	9790	229
434	20240704	113600	216990160	9810	9810	9810	9810	1
435	20240704	113500	216980350	9810	9810	9810	9810	2
436	20240704	113400	216960730	9800	9800	9800	9800	0
437	20240704	113300	216960730	9800	9800	9800	9800	0
438	20240704	113200	216960730	9800	9800	9800	9800	0
439	20240704	113100	216960730	9800	9800	9800	9800	0
440	20240704	113000	216960730	9800	9800	9800	9800	500
441	20240704	112900	212060730	9800	9800	9800	9800	10
442	20240704	112800	211962730	9800	9800	9800	9800	0
443	20240704	112700	211962730	9800	9800	9800	9800	0
444	20240704	112600	211962730	9800	9800	9800	9800	0
445	20240704	112500	211962730	9800	9800	9800	9800	0
446	20240704	112400	211962730	9800	9800	9800	9800	26
447	20240704	112300	211707930	9800	9800	9800	9800	0
448	20240704	112200	211707930	9800	9800	9800	9800	0
449	20240704	112100	211707930	9800	9800	9800	9800	0
450	20240704	112000	211707930	9800	9800	9800	9800	0
451	20240704	111900	211707930	9800	9800	9800	9800	30
452	20240704	111800	211413930	9800	9800	9800	9800	1
453	20240704	111700	211404130	9800	9800	9800	9800	20
454	20240704	111600	211208130	9830	9830	9830	9830	0
455	20240704	111500	211208130	9830	9830	9830	9830	330
456	20240704	111400	207964230	9830	9830	9830	9830	50
457	20240704	111300	207472730	9800	9800	9800	9800	0
458	20240704	111200	207472730	9800	9800	9800	9800	0
459	20240704	111100	207472730	9800	9800	9800	9800	89
460	20240704	111000	206600530	9790	9790	9790	9790	0
461	20240704	110900	206600530	9790	9790	9790	9790	0
462	20240704	110800	206600530	9790	9790	9790	9790	50
463	20240704	110700	206111030	9790	9790	9790	9790	0
464	20240704	110600	206111030	9790	9790	9790	9790	0
465	20240704	110500	206111030	9790	9790	9790	9790	1002
466	20240704	110400	196301450	9800	9800	9800	9800	1044
467	20240704	110300	186070250	9810	9810	9810	9810	2
468	20240704	110200	186050630	9810	9810	9810	9810	0
469	20240704	110100	186050630	9810	9810	9810	9810	2
470	20240704	110000	186031010	9800	9800	9800	9800	0
471	20240704	105900	186031010	9800	9800	9800	9800	0
472	20240704	105800	186031010	9800	9800	9800	9800	0
473	20240704	105700	186031010	9800	9800	9800	9800	0
474	20240704	105600	186031010	9800	9800	9800	9800	0
475	20240704	105500	186031010	9800	9800	9800	9800	473
476	20240704	105400	181395610	9810	9810	9810	9810	0
477	20240704	105300	181395610	9810	9810	9810	9810	0
478	20240704	105200	181395610	9810	9810	9810	9810	0
479	20240704	105100	181395610	9810	9810	9810	9810	0
480	20240704	105000	181395610	9810	9810	9810	9810	71
481	20240704	104900	180699100	9820	9820	9820	9820	0
482	20240704	104800	180699100	9820	9820	9820	9820	0
483	20240704	104700	180699100	9820	9820	9820	9820	0
484	20240704	104600	180699100	9820	9820	9820	9820	582
485	20240704	104500	174983860	9820	9820	9820	9820	100
486	20240704	104400	174001860	9820	9820	9820	9820	20
487	20240704	104300	173805460	9830	9830	9830	9830	1
488	20240704	104200	173795630	9810	9820	9820	9810	207
489	20240704	104100	171764940	9810	9810	9810	9810	0
490	20240704	104000	171764940	9810	9810	9810	9810	0
491	20240704	103900	171764940	9810	9810	9810	9810	0
492	20240704	103800	171764940	9810	9810	9810	9810	0
493	20240704	103700	171764940	9810	9810	9810	9810	0
494	20240704	103600	171764940	9810	9810	9810	9810	40
495	20240704	103500	171372540	9810	9820	9820	9810	129
496	20240704	103400	170107040	9830	9830	9830	9830	0
497	20240704	103300	170107040	9830	9830	9830	9830	0
498	20240704	103200	170107040	9830	9830	9830	9830	0
499	20240704	103100	170107040	9830	9820	9830	9820	2
500	20240704	103000	170087390	9810	9810	9810	9810	2
501	20240704	102900	170067770	9800	9800	9800	9800	0
502	20240704	102800	170067770	9800	9800	9800	9800	0
503	20240704	102700	170067770	9800	9800	9800	9800	0
504	20240704	102600	170067770	9800	9800	9800	9800	245
505	20240704	102500	167666770	9800	9800	9800	9800	0
506	20240704	102400	167666770	9800	9800	9800	9800	40
507	20240704	102300	167274770	9820	9820	9820	9820	0
508	20240704	102200	167274770	9820	9820	9820	9820	0
509	20240704	102100	167274770	9820	9820	9820	9820	0
510	20240704	102000	167274770	9820	9820	9820	9820	0
511	20240704	101900	167274770	9820	9820	9820	9820	0
512	20240704	101800	167274770	9820	9820	9820	9820	1
513	20240704	101700	167264950	9820	9820	9820	9820	15
514	20240704	101600	167117650	9820	9820	9820	9820	0
515	20240704	101500	167117650	9820	9820	9820	9820	5
516	20240704	101400	167068550	9820	9820	9820	9820	100
517	20240704	101300	166086550	9810	9810	9810	9810	0
518	20240704	101200	166086550	9810	9810	9810	9810	0
519	20240704	101100	166086550	9810	9810	9810	9810	0
520	20240704	101000	166086550	9810	9810	9810	9810	0
521	20240704	100900	166086550	9810	9810	9810	9810	150
522	20240704	100800	164615050	9820	9810	9820	9810	550
523	20240704	100700	159216050	9780	9780	9780	9780	10
524	20240704	100600	159118250	9810	9780	9810	9780	371
525	20240704	100500	155488890	9790	9810	9810	9790	853
526	20240704	100400	147130480	9820	9820	9820	9820	0
527	20240704	100300	147130480	9820	9820	9820	9820	0
528	20240704	100200	147130480	9820	9820	9820	9820	0
529	20240704	100100	147130480	9820	9820	9820	9820	0
530	20240704	100000	147130480	9820	9820	9820	9820	3
531	20240704	095900	147101020	9800	9800	9800	9800	0
532	20240704	095800	147101020	9800	9800	9800	9800	0
533	20240704	095700	147101020	9800	9800	9800	9800	0
534	20240704	095600	147101020	9800	9800	9800	9800	0
535	20240704	095500	147101020	9800	9800	9800	9800	0
536	20240704	095400	147101020	9800	9800	9800	9800	0
537	20240704	095300	147101020	9800	9800	9800	9800	0
538	20240704	095200	147101020	9800	9800	9800	9800	116
539	20240704	095100	145964220	9780	9780	9780	9780	0
540	20240704	095000	145964220	9780	9810	9810	9780	113
541	20240704	094900	144856080	9800	9780	9800	9780	102
542	20240704	094800	143856520	9780	9780	9780	9780	0
543	20240704	094700	143856520	9780	9780	9780	9780	1
544	20240704	094600	143846740	9770	9770	9770	9770	0
545	20240704	094500	143846740	9770	9770	9770	9770	0
546	20240704	094400	143846740	9770	9770	9770	9770	269
547	20240704	094300	141218610	9770	9770	9770	9770	0
548	20240704	094200	141218610	9770	9770	9770	9770	8
549	20240704	094100	141140450	9780	9830	9830	9780	428
550	20240704	094000	136950180	9810	9840	9860	9800	857
551	20240704	093900	128539650	9860	9830	9860	9830	23
552	20240704	093800	128313330	9830	9830	9830	9830	7
553	20240704	093700	128244520	9830	9800	9830	9800	31
554	20240704	093600	127940690	9820	9780	9820	9780	348
555	20240704	093500	124534710	9760	9720	9790	9700	4321
556	20240704	093400	82411420	9700	9700	9700	9700	0
557	20240704	093300	82411420	9700	9710	9710	9700	264
558	20240704	093200	79848210	9710	9710	9710	9710	0
559	20240704	093100	79848210	9710	9730	9730	9710	478
560	20240704	093000	75202860	9740	9740	9740	9740	0
561	20240704	092900	75202860	9740	9770	9770	9740	458
562	20240704	092800	70739180	9750	9750	9750	9750	311
563	20240704	092700	67706930	9770	9770	9770	9770	5
564	20240704	092600	67658080	9770	9770	9770	9770	0
565	20240704	092500	67658080	9770	9770	9770	9770	0
566	20240704	092400	67658080	9770	9770	9770	9770	0
567	20240704	092300	67658080	9770	9770	9770	9770	0
568	20240704	092200	67658080	9770	9770	9770	9770	56
569	20240704	092100	67110960	9750	9750	9750	9750	150
570	20240704	092000	65648460	9750	9770	9770	9750	173
571	20240704	091900	63961360	9780	9750	9780	9750	255
572	20240704	091800	61468960	9760	9770	9770	9760	89
573	20240704	091700	60600300	9780	9810	9810	9780	229
574	20240704	091600	58358260	9820	9840	9950	9820	732
575	20240704	091500	51114580	9840	9800	9840	9800	7
576	20240704	091400	51045740	9840	9780	9840	9780	134
577	20240704	091300	49732240	9780	9780	9780	9780	3
578	20240704	091200	49702900	9780	9780	9780	9780	2
579	20240704	091100	49683340	9750	9750	9750	9750	0
580	20240704	091000	49683340	9750	9750	9750	9750	50
581	20240704	090900	49195840	9770	9770	9770	9770	2
582	20240704	090800	49176300	9760	9760	9760	9760	9
583	20240704	090700	49088460	9750	9700	9750	9690	54
584	20240704	090600	48565130	9750	9750	9750	9750	26
585	20240704	090500	48311630	9820	9910	9910	9660	1409
586	20240704	090400	34495720	9910	9910	9920	9860	414
587	20240704	090300	30404340	9930	9900	9940	9900	6
588	20240704	090200	30344830	9940	9970	9970	9930	599
589	20240704	090100	24377470	9980	9830	9980	9830	2015
590	20240704	090000	4389970	9830	9820	9830	9800	447