KissMeData/189330/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	204000	90411920	9940	9940	9940	9940	61
3	20240712	203900	90411920	9940	9940	9940	9940	0
4	20240712	203800	90411920	9940	9940	9940	9940	0
5	20240712	203700	90411920	9940	9940	9940	9940	0
6	20240712	203600	90411920	9940	9940	9940	9940	0
7	20240712	203500	90411920	9940	9940	9940	9940	0
8	20240712	203400	90411920	9940	9940	9940	9940	0
9	20240712	203300	90411920	9940	9940	9940	9940	0
10	20240712	203200	90411920	9940	9940	9940	9940	0
11	20240712	203100	90411920	9940	9940	9940	9940	0
12	20240712	203000	90411920	9940	9940	9940	9940	0
13	20240712	202900	90411920	9940	9940	9940	9940	0
14	20240712	202800	90411920	9940	9940	9940	9940	0
15	20240712	202700	90411920	9940	9940	9940	9940	0
16	20240712	202600	90411920	9940	9940	9940	9940	0
17	20240712	202500	90411920	9940	9940	9940	9940	0
18	20240712	202400	90411920	9940	9940	9940	9940	0
19	20240712	202300	90411920	9940	9940	9940	9940	0
20	20240712	202200	90411920	9940	9940	9940	9940	0
21	20240712	202100	90411920	9940	9940	9940	9940	0
22	20240712	202000	90411920	9940	9940	9940	9940	0
23	20240712	201900	90411920	9940	9940	9940	9940	0
24	20240712	201800	90411920	9940	9940	9940	9940	0
25	20240712	201700	90411920	9940	9940	9940	9940	0
26	20240712	201600	90411920	9940	9940	9940	9940	0
27	20240712	201500	90411920	9940	9940	9940	9940	0
28	20240712	201400	90411920	9940	9940	9940	9940	0
29	20240712	201300	90411920	9940	9940	9940	9940	0
30	20240712	201200	90411920	9940	9940	9940	9940	0
31	20240712	201100	90411920	9940	9940	9940	9940	0
32	20240712	201000	90411920	9940	9940	9940	9940	61
33	20240712	200900	90411920	9940	9940	9940	9940	0
34	20240712	200800	90411920	9940	9940	9940	9940	0
35	20240712	200700	90411920	9940	9940	9940	9940	0
36	20240712	200600	90411920	9940	9940	9940	9940	0
37	20240712	200500	90411920	9940	9940	9940	9940	0
38	20240712	200400	90411920	9940	9940	9940	9940	0
39	20240712	200300	90411920	9940	9940	9940	9940	0
40	20240712	200200	90411920	9940	9940	9940	9940	0
41	20240712	200100	90411920	9940	9940	9940	9940	0
42	20240712	200000	90411920	9940	9940	9940	9940	0
43	20240712	195900	90411920	9940	9940	9940	9940	0
44	20240712	195800	90411920	9940	9940	9940	9940	0
45	20240712	195700	90411920	9940	9940	9940	9940	0
46	20240712	195600	90411920	9940	9940	9940	9940	0
47	20240712	195500	90411920	9940	9940	9940	9940	0
48	20240712	195400	90411920	9940	9940	9940	9940	0
49	20240712	195300	90411920	9940	9940	9940	9940	0
50	20240712	195200	90411920	9940	9940	9940	9940	0
51	20240712	195100	90411920	9940	9940	9940	9940	0
52	20240712	195000	90411920	9940	9940	9940	9940	0
53	20240712	194900	90411920	9940	9940	9940	9940	0
54	20240712	194800	90411920	9940	9940	9940	9940	0
55	20240712	194700	90411920	9940	9940	9940	9940	0
56	20240712	194600	90411920	9940	9940	9940	9940	0
57	20240712	194500	90411920	9940	9940	9940	9940	0
58	20240712	194400	90411920	9940	9940	9940	9940	0
59	20240712	194300	90411920	9940	9940	9940	9940	0
60	20240712	194200	90411920	9940	9940	9940	9940	0
61	20240712	194100	90411920	9940	9940	9940	9940	0
62	20240712	194000	90411920	9940	9940	9940	9940	61
63	20240712	193900	90411920	9940	9940	9940	9940	0
64	20240712	193800	90411920	9940	9940	9940	9940	0
65	20240712	193700	90411920	9940	9940	9940	9940	0
66	20240712	193600	90411920	9940	9940	9940	9940	0
67	20240712	193500	90411920	9940	9940	9940	9940	0
68	20240712	193400	90411920	9940	9940	9940	9940	0
69	20240712	193300	90411920	9940	9940	9940	9940	0
70	20240712	193200	90411920	9940	9940	9940	9940	0
71	20240712	193100	90411920	9940	9940	9940	9940	0
72	20240712	193000	90411920	9940	9940	9940	9940	0
73	20240712	192900	90411920	9940	9940	9940	9940	0
74	20240712	192800	90411920	9940	9940	9940	9940	0
75	20240712	192700	90411920	9940	9940	9940	9940	0
76	20240712	192600	90411920	9940	9940	9940	9940	0
77	20240712	192500	90411920	9940	9940	9940	9940	0
78	20240712	192400	90411920	9940	9940	9940	9940	0
79	20240712	192300	90411920	9940	9940	9940	9940	0
80	20240712	192200	90411920	9940	9940	9940	9940	0
81	20240712	192100	90411920	9940	9940	9940	9940	0
82	20240712	192000	90411920	9940	9940	9940	9940	0
83	20240712	191900	90411920	9940	9940	9940	9940	0
84	20240712	191800	90411920	9940	9940	9940	9940	0
85	20240712	191700	90411920	9940	9940	9940	9940	0
86	20240712	191600	90411920	9940	9940	9940	9940	0
87	20240712	191500	90411920	9940	9940	9940	9940	0
88	20240712	191400	90411920	9940	9940	9940	9940	0
89	20240712	191300	90411920	9940	9940	9940	9940	0
90	20240712	191200	90411920	9940	9940	9940	9940	0
91	20240712	191100	90411920	9940	9940	9940	9940	0
92	20240712	191000	90411920	9940	9940	9940	9940	61
93	20240712	190900	90411920	9940	9940	9940	9940	0
94	20240712	190800	90411920	9940	9940	9940	9940	0
95	20240712	190700	90411920	9940	9940	9940	9940	0
96	20240712	190600	90411920	9940	9940	9940	9940	0
97	20240712	190500	90411920	9940	9940	9940	9940	0
98	20240712	190400	90411920	9940	9940	9940	9940	0
99	20240712	190300	90411920	9940	9940	9940	9940	0
100	20240712	190200	90411920	9940	9940	9940	9940	0
101	20240712	190100	90411920	9940	9940	9940	9940	0
102	20240712	190000	90411920	9940	9940	9940	9940	0
103	20240712	185900	90411920	9940	9940	9940	9940	0
104	20240712	185800	90411920	9940	9940	9940	9940	0
105	20240712	185700	90411920	9940	9940	9940	9940	0
106	20240712	185600	90411920	9940	9940	9940	9940	0
107	20240712	185500	90411920	9940	9940	9940	9940	0
108	20240712	185400	90411920	9940	9940	9940	9940	0
109	20240712	185300	90411920	9940	9940	9940	9940	0
110	20240712	185200	90411920	9940	9940	9940	9940	0
111	20240712	185100	90411920	9940	9940	9940	9940	0
112	20240712	185000	90411920	9940	9940	9940	9940	0
113	20240712	184900	90411920	9940	9940	9940	9940	0
114	20240712	184800	90411920	9940	9940	9940	9940	0
115	20240712	184700	90411920	9940	9940	9940	9940	0
116	20240712	184600	90411920	9940	9940	9940	9940	0
117	20240712	184500	90411920	9940	9940	9940	9940	0
118	20240712	184400	90411920	9940	9940	9940	9940	0
119	20240712	184300	90411920	9940	9940	9940	9940	0
120	20240712	184200	90411920	9940	9940	9940	9940	0
121	20240712	184100	90411920	9940	9940	9940	9940	0
122	20240712	184000	90411920	9940	9940	9940	9940	61
123	20240712	183900	90411920	9940	9940	9940	9940	0
124	20240712	183800	90411920	9940	9940	9940	9940	0
125	20240712	183700	90411920	9940	9940	9940	9940	0
126	20240712	183600	90411920	9940	9940	9940	9940	0
127	20240712	183500	90411920	9940	9940	9940	9940	0
128	20240712	183400	90411920	9940	9940	9940	9940	0
129	20240712	183300	90411920	9940	9940	9940	9940	0
130	20240712	183200	90411920	9940	9940	9940	9940	0
131	20240712	183100	90411920	9940	9940	9940	9940	0
132	20240712	183000	90411920	9940	9940	9940	9940	0
133	20240712	182900	90411920	9940	9940	9940	9940	0
134	20240712	182800	90411920	9940	9940	9940	9940	0
135	20240712	182700	90411920	9940	9940	9940	9940	0
136	20240712	182600	90411920	9940	9940	9940	9940	0
137	20240712	182500	90411920	9940	9940	9940	9940	0
138	20240712	182400	90411920	9940	9940	9940	9940	0
139	20240712	182300	90411920	9940	9940	9940	9940	0
140	20240712	182200	90411920	9940	9940	9940	9940	0
141	20240712	182100	90411920	9940	9940	9940	9940	0
142	20240712	182000	90411920	9940	9940	9940	9940	0
143	20240712	181900	90411920	9940	9940	9940	9940	0
144	20240712	181800	90411920	9940	9940	9940	9940	0
145	20240712	181700	90411920	9940	9940	9940	9940	0
146	20240712	181600	90411920	9940	9940	9940	9940	0
147	20240712	181500	90411920	9940	9940	9940	9940	0
148	20240712	181400	90411920	9940	9940	9940	9940	0
149	20240712	181300	90411920	9940	9940	9940	9940	0
150	20240712	181200	90411920	9940	9940	9940	9940	0
151	20240712	181100	90411920	9940	9940	9940	9940	0
152	20240712	181000	90411920	9940	9940	9940	9940	61
153	20240712	180900	90411920	9940	9940	9940	9940	0
154	20240712	180800	90411920	9940	9940	9940	9940	0
155	20240712	180700	90411920	9940	9940	9940	9940	0
156	20240712	180600	90411920	9940	9940	9940	9940	0
157	20240712	180500	90411920	9940	9940	9940	9940	0
158	20240712	180400	90411920	9940	9940	9940	9940	0
159	20240712	180300	90411920	9940	9940	9940	9940	0
160	20240712	180200	90411920	9940	9940	9940	9940	0
161	20240712	180100	90411920	9940	9940	9940	9940	0
162	20240712	180000	90411920	9940	9940	9940	9940	0
163	20240712	175900	90411920	9940	9940	9940	9940	0
164	20240712	175800	90411920	9940	9940	9940	9940	0
165	20240712	175700	90411920	9940	9940	9940	9940	0
166	20240712	175600	90411920	9940	9940	9940	9940	0
167	20240712	175500	90411920	9940	9940	9940	9940	0
168	20240712	175400	90411920	9940	9940	9940	9940	0
169	20240712	175300	90411920	9940	9940	9940	9940	0
170	20240712	175200	90411920	9940	9940	9940	9940	0
171	20240712	175100	90411920	9940	9940	9940	9940	0
172	20240712	175000	90411920	9940	9940	9940	9940	0
173	20240712	174900	90411920	9940	9940	9940	9940	0
174	20240712	174800	90411920	9940	9940	9940	9940	0
175	20240712	174700	90411920	9940	9940	9940	9940	0
176	20240712	174600	90411920	9940	9940	9940	9940	0
177	20240712	174500	90411920	9940	9940	9940	9940	0
178	20240712	174400	90411920	9940	9940	9940	9940	0
179	20240712	174300	90411920	9940	9940	9940	9940	0
180	20240712	174200	90411920	9940	9940	9940	9940	0
181	20240712	174100	90411920	9940	9940	9940	9940	0
182	20240712	174000	90411920	9940	9940	9940	9940	61
183	20240712	173900	90411920	9940	9940	9940	9940	0
184	20240712	173800	90411920	9940	9940	9940	9940	0
185	20240712	173700	90411920	9940	9940	9940	9940	0
186	20240712	173600	90411920	9940	9940	9940	9940	0
187	20240712	173500	90411920	9940	9940	9940	9940	0
188	20240712	173400	90411920	9940	9940	9940	9940	0
189	20240712	173300	90411920	9940	9940	9940	9940	0
190	20240712	173200	90411920	9940	9940	9940	9940	0
191	20240712	173100	90411920	9940	9940	9940	9940	0
192	20240712	173000	90411920	9940	9940	9940	9940	0
193	20240712	172900	90411920	9940	9940	9940	9940	0
194	20240712	172800	90411920	9940	9940	9940	9940	0
195	20240712	172700	90411920	9940	9940	9940	9940	0
196	20240712	172600	90411920	9940	9940	9940	9940	0
197	20240712	172500	90411920	9940	9940	9940	9940	0
198	20240712	172400	90411920	9940	9940	9940	9940	0
199	20240712	172300	90411920	9940	9940	9940	9940	0
200	20240712	172200	90411920	9940	9940	9940	9940	0
201	20240712	172100	90411920	9940	9940	9940	9940	0
202	20240712	172000	90411920	9940	9940	9940	9940	0
203	20240712	171900	90411920	9940	9940	9940	9940	0
204	20240712	171800	90411920	9940	9940	9940	9940	0
205	20240712	171700	90411920	9940	9940	9940	9940	0
206	20240712	171600	90411920	9940	9940	9940	9940	0
207	20240712	171500	90411920	9940	9940	9940	9940	0
208	20240712	171400	90411920	9940	9940	9940	9940	0
209	20240712	171300	90411920	9940	9940	9940	9940	0
210	20240712	171200	90411920	9940	9940	9940	9940	0
211	20240712	171100	90411920	9940	9940	9940	9940	0
212	20240712	171000	90411920	9940	9940	9940	9940	61
213	20240712	170900	90411920	9940	9940	9940	9940	0
214	20240712	170800	90411920	9940	9940	9940	9940	0
215	20240712	170700	90411920	9940	9940	9940	9940	0
216	20240712	170600	90411920	9940	9940	9940	9940	0
217	20240712	170500	90411920	9940	9940	9940	9940	0
218	20240712	170400	90411920	9940	9940	9940	9940	0
219	20240712	170300	90411920	9940	9940	9940	9940	0
220	20240712	170200	90411920	9940	9940	9940	9940	0
221	20240712	170100	90411920	9940	9940	9940	9940	0
222	20240712	170000	90411920	9940	9940	9940	9940	0
223	20240712	165900	90411920	9940	9940	9940	9940	0
224	20240712	165800	90411920	9940	9940	9940	9940	0
225	20240712	165700	90411920	9940	9940	9940	9940	0
226	20240712	165600	90411920	9940	9940	9940	9940	0
227	20240712	165500	90411920	9940	9940	9940	9940	0
228	20240712	165400	90411920	9940	9940	9940	9940	0
229	20240712	165300	90411920	9940	9940	9940	9940	0
230	20240712	165200	90411920	9940	9940	9940	9940	0
231	20240712	165100	90411920	9940	9940	9940	9940	0
232	20240712	165000	90411920	9940	9940	9940	9940	0
233	20240712	164900	90411920	9940	9940	9940	9940	0
234	20240712	164800	90411920	9940	9940	9940	9940	0
235	20240712	164700	90411920	9940	9940	9940	9940	0
236	20240712	164600	90411920	9940	9940	9940	9940	0
237	20240712	164500	90411920	9940	9940	9940	9940	0
238	20240712	164400	90411920	9940	9940	9940	9940	0
239	20240712	164300	90411920	9940	9940	9940	9940	0
240	20240712	164200	90411920	9940	9940	9940	9940	0
241	20240712	164100	90411920	9940	9940	9940	9940	0
242	20240712	164000	90411920	9940	9940	9940	9940	61
243	20240712	163900	90411920	9940	9940	9940	9940	0
244	20240712	163800	90411920	9940	9940	9940	9940	0
245	20240712	163700	90411920	9940	9940	9940	9940	0
246	20240712	163600	90411920	9940	9940	9940	9940	0
247	20240712	163500	90411920	9940	9940	9940	9940	0
248	20240712	163400	90411920	9940	9940	9940	9940	0
249	20240712	163300	90411920	9940	9940	9940	9940	0
250	20240712	163200	90411920	9940	9940	9940	9940	0
251	20240712	163100	90411920	9940	9940	9940	9940	0
252	20240712	163000	90411920	9940	9940	9940	9940	0
253	20240712	162900	90411920	9940	9940	9940	9940	0
254	20240712	162800	90411920	9940	9940	9940	9940	0
255	20240712	162700	90411920	9940	9940	9940	9940	0
256	20240712	162600	90411920	9940	9940	9940	9940	0
257	20240712	162500	90411920	9940	9940	9940	9940	0
258	20240712	162400	90411920	9940	9940	9940	9940	0
259	20240712	162300	90411920	9940	9940	9940	9940	0
260	20240712	162200	90411920	9940	9940	9940	9940	0
261	20240712	162100	90411920	9940	9940	9940	9940	0
262	20240712	162000	90411920	9940	9940	9940	9940	0
263	20240712	161900	90411920	9940	9940	9940	9940	0
264	20240712	161800	90411920	9940	9940	9940	9940	0
265	20240712	161700	90411920	9940	9940	9940	9940	0
266	20240712	161600	90411920	9940	9940	9940	9940	0
267	20240712	161500	90411920	9940	9940	9940	9940	0
268	20240712	161400	90411920	9940	9940	9940	9940	0
269	20240712	161300	90411920	9940	9940	9940	9940	0
270	20240712	161200	90411920	9940	9940	9940	9940	0
271	20240712	161100	90411920	9940	9940	9940	9940	0
272	20240712	161000	90411920	9940	9940	9940	9940	61
273	20240712	160900	90411920	9940	9940	9940	9940	0
274	20240712	160800	90411920	9940	9940	9940	9940	0
275	20240712	160700	90411920	9940	9940	9940	9940	0
276	20240712	160600	90411920	9940	9940	9940	9940	0
277	20240712	160500	90411920	9940	9940	9940	9940	0
278	20240712	160400	90411920	9940	9940	9940	9940	0
279	20240712	160300	90411920	9940	9940	9940	9940	0
280	20240712	160200	90411920	9940	9940	9940	9940	0
281	20240712	160100	90411920	9940	9940	9940	9940	0
282	20240712	160000	90411920	9940	9940	9940	9940	0
283	20240712	155900	90411920	9940	9940	9940	9940	0
284	20240712	155800	90411920	9940	9940	9940	9940	0
285	20240712	155700	90411920	9940	9940	9940	9940	0
286	20240712	155600	90411920	9940	9940	9940	9940	0
287	20240712	155500	90411920	9940	9940	9940	9940	0
288	20240712	155400	90411920	9940	9940	9940	9940	0
289	20240712	155300	90411920	9940	9940	9940	9940	0
290	20240712	155200	90411920	9940	9940	9940	9940	0
291	20240712	155100	90411920	9940	9940	9940	9940	0
292	20240712	155000	90411920	9940	9940	9940	9940	0
293	20240712	154900	90411920	9940	9940	9940	9940	0
294	20240712	154800	90411920	9940	9940	9940	9940	0
295	20240712	154700	90411920	9940	9940	9940	9940	0
296	20240712	154600	90411920	9940	9940	9940	9940	0
297	20240712	154500	90411920	9940	9940	9940	9940	0
298	20240712	154400	90411920	9940	9940	9940	9940	0
299	20240712	154300	90411920	9940	9940	9940	9940	0
300	20240712	154200	90411920	9940	9940	9940	9940	0
301	20240712	154100	90411920	9940	9940	9940	9940	0
302	20240712	154000	90411920	9940	9940	9940	9940	61
303	20240712	153900	90411920	9940	9940	9940	9940	0
304	20240712	153800	90411920	9940	9940	9940	9940	0
305	20240712	153700	90411920	9940	9940	9940	9940	0
306	20240712	153600	90411920	9940	9940	9940	9940	0
307	20240712	153500	90411920	9940	9940	9940	9940	0
308	20240712	153400	90411920	9940	9940	9940	9940	0
309	20240712	153300	90411920	9940	9940	9940	9940	0
310	20240712	153200	90411920	9940	9940	9940	9940	0
311	20240712	153100	90411920	9940	9940	9940	9940	0
312	20240712	153000	90411920	9940	9940	9940	9940	61
313	20240712	152900	89805580	9940	9940	9940	9940	0
314	20240712	152800	89805580	9940	9940	9940	9940	0
315	20240712	152700	89805580	9940	9940	9940	9940	0
316	20240712	152600	89805580	9940	9940	9940	9940	0
317	20240712	152500	89805580	9940	9940	9940	9940	0
318	20240712	152400	89805580	9940	9940	9940	9940	0
319	20240712	152300	89805580	9940	9940	9940	9940	0
320	20240712	152200	89805580	9940	9940	9940	9940	0
321	20240712	152100	89805580	9940	9940	9940	9940	0
322	20240712	152000	89805580	9940	9940	9940	9940	0
323	20240712	151900	89805580	9940	9940	9940	9840	65
324	20240712	151800	89161480	9940	9940	9940	9940	100
325	20240712	151700	88167480	9940	9940	9940	9940	0
326	20240712	151600	88167480	9940	9860	9940	9840	131
327	20240712	151500	86876780	9950	9940	9950	9940	32
328	20240712	151400	86558590	9940	9940	9940	9940	0
329	20240712	151300	86558590	9940	9940	9940	9940	60
330	20240712	151200	85962190	9970	9970	9970	9970	0
331	20240712	151100	85962190	9970	9970	9970	9970	0
332	20240712	151000	85962190	9970	9970	9970	9970	0
333	20240712	150900	85962190	9970	9880	9970	9880	774
334	20240712	150800	78299560	9840	9830	9870	9830	725
335	20240712	150700	71157940	9760	9760	9760	9760	0
336	20240712	150600	71157940	9760	9760	9760	9760	10
337	20240712	150500	71060340	9800	9800	9800	9800	10
338	20240712	150400	70962340	9800	9800	9800	9800	0
339	20240712	150300	70962340	9800	9800	9800	9800	5
340	20240712	150200	70913340	9800	9800	9800	9800	2
341	20240712	150100	70893740	9850	9850	9850	9850	0
342	20240712	150000	70893740	9850	9850	9850	9850	0
343	20240712	145900	70893740	9850	9850	9850	9850	0
344	20240712	145800	70893740	9850	9850	9850	9850	0
345	20240712	145700	70893740	9850	9840	9850	9840	15
346	20240712	145600	70746050	9850	9850	9850	9850	0
347	20240712	145500	70746050	9850	9850	9850	9850	0
348	20240712	145400	70746050	9850	9850	9850	9850	18
349	20240712	145300	70568750	9860	9860	9860	9860	0
350	20240712	145200	70568750	9860	9860	9860	9860	0
351	20240712	145100	70568750	9860	9860	9860	9860	0
352	20240712	145000	70568750	9860	9860	9860	9860	0
353	20240712	144900	70568750	9860	9810	9860	9810	28
354	20240712	144800	70293170	9810	9810	9810	9810	0
355	20240712	144700	70293170	9810	9810	9810	9810	10
356	20240712	144600	70195070	9830	9830	9830	9830	0
357	20240712	144500	70195070	9830	9830	9830	9830	1
358	20240712	144400	70185240	9830	9830	9830	9830	0
359	20240712	144300	70185240	9830	9830	9830	9830	0
360	20240712	144200	70185240	9830	9830	9830	9830	10
361	20240712	144100	70086940	9850	9850	9850	9850	0
362	20240712	144000	70086940	9850	9820	9850	9820	24
363	20240712	143900	69850990	9820	9770	9820	9760	235
364	20240712	143800	67554410	9770	9770	9770	9770	50
365	20240712	143700	67065910	9770	9770	9770	9770	489
366	20240712	143600	62288380	9770	9770	9770	9770	0
367	20240712	143500	62288380	9770	9770	9770	9770	0
368	20240712	143400	62288380	9770	9770	9770	9770	0
369	20240712	143300	62288380	9770	9770	9770	9770	207
370	20240712	143200	60265990	9770	9770	9770	9770	0
371	20240712	143100	60265990	9770	9770	9770	9770	0
372	20240712	143000	60265990	9770	9770	9770	9770	0
373	20240712	142900	60265990	9770	9770	9770	9770	0
374	20240712	142800	60265990	9770	9770	9770	9770	0
375	20240712	142700	60265990	9770	9770	9770	9770	1
376	20240712	142600	60256220	9720	9720	9720	9720	0
377	20240712	142500	60256220	9720	9720	9720	9720	0
378	20240712	142400	60256220	9720	9720	9720	9720	0
379	20240712	142300	60256220	9720	9720	9720	9720	0
380	20240712	142200	60256220	9720	9720	9720	9720	0
381	20240712	142100	60256220	9720	9730	9730	9720	2
382	20240712	142000	60236770	9720	9720	9720	9720	0
383	20240712	141900	60236770	9720	9720	9720	9720	0
384	20240712	141800	60236770	9720	9720	9720	9720	0
385	20240712	141700	60236770	9720	9720	9720	9720	0
386	20240712	141600	60236770	9720	9720	9720	9720	0
387	20240712	141500	60236770	9720	9720	9720	9720	0
388	20240712	141400	60236770	9720	9720	9720	9720	0
389	20240712	141300	60236770	9720	9720	9720	9720	0
390	20240712	141200	60236770	9720	9720	9720	9720	0
391	20240712	141100	60236770	9720	9720	9720	9720	0
392	20240712	141000	60236770	9720	9720	9720	9720	100
393	20240712	140900	59264770	9720	9720	9720	9720	0
394	20240712	140800	59264770	9720	9730	9730	9720	102
395	20240712	140700	58273310	9730	9730	9730	9730	0
396	20240712	140600	58273310	9730	9730	9730	9730	0
397	20240712	140500	58273310	9730	9730	9730	9730	0
398	20240712	140400	58273310	9730	9730	9730	9730	0
399	20240712	140300	58273310	9730	9730	9730	9730	0
400	20240712	140200	58273310	9730	9730	9730	9730	0
401	20240712	140100	58273310	9730	9730	9730	9730	0
402	20240712	140000	58273310	9730	9730	9730	9730	0
403	20240712	135900	58273310	9730	9730	9730	9730	0
404	20240712	135800	58273310	9730	9730	9730	9730	0
405	20240712	135700	58273310	9730	9730	9730	9730	0
406	20240712	135600	58273310	9730	9730	9730	9730	0
407	20240712	135500	58273310	9730	9750	9750	9730	114
408	20240712	135400	57163270	9750	9750	9750	9750	0
409	20240712	135300	57163270	9750	9750	9750	9750	101
410	20240712	135200	56178520	9820	9820	9820	9820	0
411	20240712	135100	56178520	9820	9820	9820	9820	0
412	20240712	135000	56178520	9820	9820	9820	9820	0
413	20240712	134900	56178520	9820	9820	9820	9820	0
414	20240712	134800	56178520	9820	9820	9820	9820	2
415	20240712	134700	56158880	9760	9760	9760	9760	0
416	20240712	134600	56158880	9760	9760	9760	9760	0
417	20240712	134500	56158880	9760	9760	9760	9760	0
418	20240712	134400	56158880	9760	9760	9760	9760	0
419	20240712	134300	56158880	9760	9760	9760	9760	50
420	20240712	134200	55670880	9760	9760	9760	9760	0
421	20240712	134100	55670880	9760	9760	9760	9760	0
422	20240712	134000	55670880	9760	9760	9760	9760	10
423	20240712	133900	55573280	9760	9760	9760	9760	0
424	20240712	133800	55573280	9760	9800	9800	9760	102
425	20240712	133700	54577340	9820	9820	9820	9820	8
426	20240712	133600	54498780	9820	9820	9820	9820	0
427	20240712	133500	54498780	9820	9820	9820	9820	0
428	20240712	133400	54498780	9820	9820	9820	9820	0
429	20240712	133300	54498780	9820	9820	9820	9820	0
430	20240712	133200	54498780	9820	9760	9820	9760	16
431	20240712	133100	54341770	9760	9760	9760	9760	0
432	20240712	133000	54341770	9760	9760	9760	9760	0
433	20240712	132900	54341770	9760	9760	9760	9760	0
434	20240712	132800	54341770	9760	9760	9760	9760	9
435	20240712	132700	54253930	9810	9810	9810	9810	0
436	20240712	132600	54253930	9810	9800	9810	9800	103
437	20240712	132500	53243510	9800	9800	9800	9800	0
438	20240712	132400	53243510	9800	9800	9800	9800	0
439	20240712	132300	53243510	9800	9800	9800	9800	0
440	20240712	132200	53243510	9800	9800	9800	9800	0
441	20240712	132100	53243510	9800	9800	9800	9800	0
442	20240712	132000	53243510	9800	9800	9800	9800	0
443	20240712	131900	53243510	9800	9800	9800	9800	0
444	20240712	131800	53243510	9800	9800	9800	9800	0
445	20240712	131700	53243510	9800	9800	9800	9800	0
446	20240712	131600	53243510	9800	9800	9800	9800	0
447	20240712	131500	53243510	9800	9800	9800	9800	0
448	20240712	131400	53243510	9800	9800	9800	9800	0
449	20240712	131300	53243510	9800	9800	9800	9800	0
450	20240712	131200	53243510	9800	9800	9800	9800	0
451	20240712	131100	53243510	9800	9800	9800	9800	0
452	20240712	131000	53243510	9800	9800	9800	9800	0
453	20240712	130900	53243510	9800	9800	9800	9800	0
454	20240712	130800	53243510	9800	9800	9800	9800	0
455	20240712	130700	53243510	9800	9800	9800	9800	0
456	20240712	130600	53243510	9800	9800	9800	9800	0
457	20240712	130500	53243510	9800	9800	9800	9800	0
458	20240712	130400	53243510	9800	9800	9800	9800	10
459	20240712	130300	53145510	9800	9800	9800	9800	0
460	20240712	130200	53145510	9800	9790	9800	9790	4
461	20240712	130100	53106320	9750	9750	9750	9750	0
462	20240712	130000	53106320	9750	9750	9750	9750	0
463	20240712	125900	53106320	9750	9750	9750	9750	0
464	20240712	125800	53106320	9750	9750	9750	9750	0
465	20240712	125700	53106320	9750	9750	9750	9750	0
466	20240712	125600	53106320	9750	9750	9750	9750	0
467	20240712	125500	53106320	9750	9750	9750	9750	0
468	20240712	125400	53106320	9750	9750	9750	9750	0
469	20240712	125300	53106320	9750	9750	9750	9750	0
470	20240712	125200	53106320	9750	9750	9750	9750	0
471	20240712	125100	53106320	9750	9750	9750	9750	0
472	20240712	125000	53106320	9750	9750	9750	9750	0
473	20240712	124900	53106320	9750	9750	9750	9750	0
474	20240712	124800	53106320	9750	9750	9750	9750	0
475	20240712	124700	53106320	9750	9750	9750	9750	0
476	20240712	124600	53106320	9750	9750	9750	9750	0
477	20240712	124500	53106320	9750	9750	9750	9750	0
478	20240712	124400	53106320	9750	9750	9750	9750	33
479	20240712	124300	52784570	9750	9750	9750	9750	0
480	20240712	124200	52784570	9750	9750	9750	9750	0
481	20240712	124100	52784570	9750	9750	9750	9750	0
482	20240712	124000	52784570	9750	9750	9750	9750	0
483	20240712	123900	52784570	9750	9750	9750	9750	0
484	20240712	123800	52784570	9750	9750	9750	9750	0
485	20240712	123700	52784570	9750	9750	9750	9750	0
486	20240712	123600	52784570	9750	9750	9750	9750	0
487	20240712	123500	52784570	9750	9750	9750	9750	1
488	20240712	123400	52774820	9810	9810	9810	9810	0
489	20240712	123300	52774820	9810	9810	9810	9810	0
490	20240712	123200	52774820	9810	9810	9810	9810	0
491	20240712	123100	52774820	9810	9810	9810	9810	0
492	20240712	123000	52774820	9810	9810	9810	9810	0
493	20240712	122900	52774820	9810	9810	9810	9810	1
494	20240712	122800	52765010	9840	9840	9840	9840	0
495	20240712	122700	52765010	9840	9840	9840	9840	0
496	20240712	122600	52765010	9840	9840	9840	9840	0
497	20240712	122500	52765010	9840	9840	9840	9840	0
498	20240712	122400	52765010	9840	9840	9840	9840	0
499	20240712	122300	52765010	9840	9840	9840	9840	0
500	20240712	122200	52765010	9840	9840	9840	9840	50
501	20240712	122100	52273010	9840	9840	9840	9840	0
502	20240712	122000	52273010	9840	9840	9840	9840	1
503	20240712	121900	52263170	9840	9840	9840	9840	0
504	20240712	121800	52263170	9840	9840	9840	9840	0
505	20240712	121700	52263170	9840	9840	9840	9840	0
506	20240712	121600	52263170	9840	9840	9840	9840	0
507	20240712	121500	52263170	9840	9770	9840	9770	400
508	20240712	121400	48329870	9770	9770	9770	9770	0
509	20240712	121300	48329870	9770	9770	9770	9770	11
510	20240712	121200	48222400	9760	9760	9760	9760	0
511	20240712	121100	48222400	9760	9760	9760	9760	0
512	20240712	121000	48222400	9760	9760	9760	9760	0
513	20240712	120900	48222400	9760	9760	9760	9760	1
514	20240712	120800	48212640	9720	9720	9720	9720	0
515	20240712	120700	48212640	9720	9720	9720	9720	0
516	20240712	120600	48212640	9720	9720	9720	9720	0
517	20240712	120500	48212640	9720	9720	9720	9720	0
518	20240712	120400	48212640	9720	9720	9720	9720	0
519	20240712	120300	48212640	9720	9720	9720	9720	0
520	20240712	120200	48212640	9720	9720	9720	9720	0
521	20240712	120100	48212640	9720	9720	9720	9720	0
522	20240712	120000	48212640	9720	9720	9720	9720	9
523	20240712	115900	48125160	9720	9720	9720	9720	9
524	20240712	115800	48037680	9720	9720	9720	9720	33
525	20240712	115700	47716920	9720	9730	9730	9720	49
526	20240712	115600	47240390	9720	9720	9720	9720	0
527	20240712	115500	47240390	9720	9720	9720	9720	0
528	20240712	115400	47240390	9720	9720	9720	9720	0
529	20240712	115300	47240390	9720	9720	9720	9720	0
530	20240712	115200	47240390	9720	9720	9720	9720	0
531	20240712	115100	47240390	9720	9720	9720	9720	0
532	20240712	115000	47240390	9720	9720	9720	9720	0
533	20240712	114900	47240390	9720	9720	9720	9720	0
534	20240712	114800	47240390	9720	9720	9720	9720	0
535	20240712	114700	47240390	9720	9720	9720	9720	0
536	20240712	114600	47240390	9720	9720	9720	9720	0
537	20240712	114500	47240390	9720	9720	9720	9720	0
538	20240712	114400	47240390	9720	9720	9720	9720	0
539	20240712	114300	47240390	9720	9720	9720	9720	0
540	20240712	114200	47240390	9720	9720	9720	9720	0
541	20240712	114100	47240390	9720	9720	9720	9720	0
542	20240712	114000	47240390	9720	9720	9720	9720	0
543	20240712	113900	47240390	9720	9720	9720	9720	0
544	20240712	113800	47240390	9720	9720	9720	9720	0
545	20240712	113700	47240390	9720	9720	9720	9720	0
546	20240712	113600	47240390	9720	9720	9720	9720	0
547	20240712	113500	47240390	9720	9720	9720	9720	0
548	20240712	113400	47240390	9720	9720	9720	9720	0
549	20240712	113300	47240390	9720	9720	9720	9720	0
550	20240712	113200	47240390	9720	9720	9720	9720	6
551	20240712	113100	47182070	9720	9720	9720	9720	0
552	20240712	113000	47182070	9720	9720	9720	9720	0
553	20240712	112900	47182070	9720	9750	9750	9710	94
554	20240712	112800	46268760	9770	9770	9770	9770	0
555	20240712	112700	46268760	9770	9770	9770	9770	5
556	20240712	112600	46219910	9750	9750	9750	9750	0
557	20240712	112500	46219910	9750	9750	9750	9750	6
558	20240712	112400	46161410	9760	9760	9760	9760	0
559	20240712	112300	46161410	9760	9760	9760	9760	0
560	20240712	112200	46161410	9760	9760	9760	9760	0
561	20240712	112100	46161410	9760	9760	9760	9760	0
562	20240712	112000	46161410	9760	9760	9760	9760	0
563	20240712	111900	46161410	9760	9760	9760	9760	0
564	20240712	111800	46161410	9760	9760	9760	9760	0
565	20240712	111700	46161410	9760	9760	9760	9760	0
566	20240712	111600	46161410	9760	9760	9760	9760	1
567	20240712	111500	46151650	9770	9770	9770	9770	3
568	20240712	111400	46122340	9770	9770	9770	9770	0
569	20240712	111300	46122340	9770	9770	9770	9770	0
570	20240712	111200	46122340	9770	9770	9770	9770	0
571	20240712	111100	46122340	9770	9770	9770	9770	24
572	20240712	111000	45887860	9770	9770	9770	9770	0
573	20240712	110900	45887860	9770	9770	9770	9770	0
574	20240712	110800	45887860	9770	9770	9770	9770	0
575	20240712	110700	45887860	9770	9770	9770	9770	0
576	20240712	110600	45887860	9770	9770	9770	9770	0
577	20240712	110500	45887860	9770	9770	9770	9770	0
578	20240712	110400	45887860	9770	9770	9770	9770	0
579	20240712	110300	45887860	9770	9770	9770	9770	0
580	20240712	110200	45887860	9770	9770	9770	9770	0
581	20240712	110100	45887860	9770	9770	9770	9770	3
582	20240712	110000	45858550	9870	9870	9870	9870	0
583	20240712	105900	45858550	9870	9870	9870	9870	0
584	20240712	105800	45858550	9870	9870	9870	9870	0
585	20240712	105700	45858550	9870	9870	9870	9870	0
586	20240712	105600	45858550	9870	9870	9870	9870	0
587	20240712	105500	45858550	9870	9870	9870	9870	0
588	20240712	105400	45858550	9870	9870	9870	9870	0
589	20240712	105300	45858550	9870	9870	9870	9870	0
590	20240712	105200	45858550	9870	9870	9870	9870	0
591	20240712	105100	45858550	9870	9870	9870	9870	0
592	20240712	105000	45858550	9870	9870	9870	9870	0
593	20240712	104900	45858550	9870	9780	9870	9780	500
594	20240712	104800	40940600	9800	9800	9800	9800	0
595	20240712	104700	40940600	9800	9800	9800	9800	0
596	20240712	104600	40940600	9800	9800	9800	9800	0
597	20240712	104500	40940600	9800	9800	9800	9800	0
598	20240712	104400	40940600	9800	9800	9800	9800	0
599	20240712	104300	40940600	9800	9800	9800	9800	0
600	20240712	104200	40940600	9800	9800	9800	9800	0
601	20240712	104100	40940600	9800	9800	9800	9800	0
602	20240712	104000	40940600	9800	9800	9800	9800	0
603	20240712	103900	40940600	9800	9800	9800	9800	0
604	20240712	103800	40940600	9800	9800	9800	9800	0
605	20240712	103700	40940600	9800	9800	9800	9800	0
606	20240712	103600	40940600	9800	9800	9800	9800	4
607	20240712	103500	40901400	9790	9790	9790	9790	1
608	20240712	103400	40891610	9720	9720	9720	9720	0
609	20240712	103300	40891610	9720	9720	9720	9720	0
610	20240712	103200	40891610	9720	9720	9720	9720	0
611	20240712	103100	40891610	9720	9720	9720	9720	0
612	20240712	103000	40891610	9720	9720	9720	9720	0
613	20240712	102900	40891610	9720	9720	9720	9720	0
614	20240712	102800	40891610	9720	9720	9720	9720	10
615	20240712	102700	40794410	9700	9740	9740	9700	300
616	20240712	102600	37883690	9750	9750	9750	9750	0
617	20240712	102500	37883690	9750	9750	9750	9750	0
618	20240712	102400	37883690	9750	9750	9750	9750	0
619	20240712	102300	37883690	9750	9750	9750	9750	0
620	20240712	102200	37883690	9750	9750	9750	9750	0
621	20240712	102100	37883690	9750	9750	9750	9750	0
622	20240712	102000	37883690	9750	9750	9750	9750	0
623	20240712	101900	37883690	9750	9750	9750	9750	0
624	20240712	101800	37883690	9750	9750	9750	9750	0
625	20240712	101700	37883690	9750	9750	9750	9750	0
626	20240712	101600	37883690	9750	9750	9750	9750	30
627	20240712	101500	37591190	9750	9750	9750	9750	0
628	20240712	101400	37591190	9750	9750	9750	9750	0
629	20240712	101300	37591190	9750	9750	9750	9750	0
630	20240712	101200	37591190	9750	9750	9750	9750	0
631	20240712	101100	37591190	9750	9750	9750	9750	0
632	20240712	101000	37591190	9750	9750	9750	9750	0
633	20240712	100900	37591190	9750	9750	9750	9750	0
634	20240712	100800	37591190	9750	9750	9750	9750	0
635	20240712	100700	37591190	9750	9750	9750	9750	0
636	20240712	100600	37591190	9750	9750	9750	9750	1
637	20240712	100500	37581440	9700	9700	9700	9700	0
638	20240712	100400	37581440	9700	9700	9700	9700	0
639	20240712	100300	37581440	9700	9700	9750	9700	72
640	20240712	100200	36882990	9700	9700	9700	9700	0
641	20240712	100100	36882990	9700	9700	9700	9700	0
642	20240712	100000	36882990	9700	9700	9700	9700	0
643	20240712	095900	36882990	9700	9700	9700	9700	7
644	20240712	095800	36815090	9700	9750	9750	9700	55
645	20240712	095700	36281540	9750	9750	9750	9750	2
646	20240712	095600	36262040	9700	9740	9740	9700	61
647	20240712	095500	35669900	9750	9760	9760	9750	73
648	20240712	095400	34957530	9760	9760	9760	9760	200
649	20240712	095300	33005530	9790	9790	9790	9790	0
650	20240712	095200	33005530	9790	9790	9790	9790	29
651	20240712	095100	32721620	9810	9760	9810	9760	207
652	20240712	095000	30697000	9790	9790	9790	9790	102
653	20240712	094900	29698420	9790	9790	9790	9790	0
654	20240712	094800	29698420	9790	9790	9790	9790	0
655	20240712	094700	29698420	9790	9790	9790	9790	1
656	20240712	094600	29688630	9800	9800	9800	9800	0
657	20240712	094500	29688630	9800	9800	9800	9800	0
658	20240712	094400	29688630	9800	9800	9800	9800	0
659	20240712	094300	29688630	9800	9800	9800	9800	41
660	20240712	094200	29286830	9820	9820	9820	9820	0
661	20240712	094100	29286830	9820	9820	9820	9820	0
662	20240712	094000	29286830	9820	9820	9820	9820	0
663	20240712	093900	29286830	9820	9820	9820	9820	1
664	20240712	093800	29277010	9780	9780	9780	9780	0
665	20240712	093700	29277010	9780	9780	9780	9780	10
666	20240712	093600	29179210	9780	9780	9780	9780	15
667	20240712	093500	29032510	9830	9830	9830	9830	5
668	20240712	093400	28983360	9830	9830	9830	9830	0
669	20240712	093300	28983360	9830	9830	9830	9830	0
670	20240712	093200	28983360	9830	9830	9830	9830	9
671	20240712	093100	28894890	9830	9780	9830	9780	81
672	20240712	093000	28102560	9770	9780	9780	9750	330
673	20240712	092900	24876060	9780	9750	9780	9750	71
674	20240712	092800	24183100	9750	9750	9750	9750	32
675	20240712	092700	23871100	9750	9750	9750	9750	1
676	20240712	092600	23861350	9650	9670	9670	9630	685
677	20240712	092500	17246690	9660	9690	9690	9660	606
678	20240712	092400	11382300	9660	9740	9740	9660	476
679	20240712	092300	6757190	9750	9780	9780	9750	105
680	20240712	092200	5733030	9780	9780	9780	9780	0
681	20240712	092100	5733030	9780	9780	9780	9780	1
682	20240712	092000	5723250	9790	9790	9790	9790	5
683	20240712	091900	5674300	9790	9800	9800	9790	42
684	20240712	091800	5263030	9800	9810	9810	9800	201
685	20240712	091700	3293130	9800	9800	9800	9800	0
686	20240712	091600	3293130	9800	9790	9800	9790	37
687	20240712	091500	2930540	9800	9780	9800	9780	27
688	20240712	091400	2665970	9800	9800	9800	9800	9
689	20240712	091300	2577770	9740	9740	9740	9740	0
690	20240712	091200	2577770	9740	9740	9740	9740	0
691	20240712	091100	2577770	9740	9800	9800	9740	6
692	20240712	091000	2519270	9740	9730	9740	9730	2
693	20240712	090900	2499800	9800	9800	9800	9800	0
694	20240712	090800	2499800	9800	9800	9800	9800	0
695	20240712	090700	2499800	9800	9800	9800	9800	0
696	20240712	090600	2499800	9800	9800	9800	9800	0
697	20240712	090500	2499800	9800	9800	9800	9800	212
698	20240712	090400	422200	9800	9870	9870	9800	19
699	20240712	090300	234740	9870	9860	9870	9860	11
700	20240712	090200	126270	9860	9860	9860	9860	0
701	20240712	090100	126270	9860	9860	9860	9860	1
702	20240712	090000	116410	9700	9710	9710	9700	12