KissMeData/222040/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205200	443740650	4050	4050	4050	4050	2330
3	20240712	205100	443740650	4050	4050	4050	4050	0
4	20240712	205000	443740650	4050	4050	4050	4050	0
5	20240712	204900	443740650	4050	4050	4050	4050	0
6	20240712	204800	443740650	4050	4050	4050	4050	0
7	20240712	204700	443740650	4050	4050	4050	4050	0
8	20240712	204600	443740650	4050	4050	4050	4050	0
9	20240712	204500	443740650	4050	4050	4050	4050	0
10	20240712	204400	443740650	4050	4050	4050	4050	0
11	20240712	204300	443740650	4050	4050	4050	4050	0
12	20240712	204200	443740650	4050	4050	4050	4050	0
13	20240712	204100	443740650	4050	4050	4050	4050	0
14	20240712	204000	443740650	4050	4050	4050	4050	0
15	20240712	203900	443740650	4050	4050	4050	4050	0
16	20240712	203800	443740650	4050	4050	4050	4050	0
17	20240712	203700	443740650	4050	4050	4050	4050	0
18	20240712	203600	443740650	4050	4050	4050	4050	0
19	20240712	203500	443740650	4050	4050	4050	4050	0
20	20240712	203400	443740650	4050	4050	4050	4050	0
21	20240712	203300	443740650	4050	4050	4050	4050	0
22	20240712	203200	443740650	4050	4050	4050	4050	0
23	20240712	203100	443740650	4050	4050	4050	4050	0
24	20240712	203000	443740650	4050	4050	4050	4050	0
25	20240712	202900	443740650	4050	4050	4050	4050	0
26	20240712	202800	443740650	4050	4050	4050	4050	0
27	20240712	202700	443740650	4050	4050	4050	4050	0
28	20240712	202600	443740650	4050	4050	4050	4050	0
29	20240712	202500	443740650	4050	4050	4050	4050	0
30	20240712	202400	443740650	4050	4050	4050	4050	0
31	20240712	202300	443740650	4050	4050	4050	4050	0
32	20240712	202200	443740650	4050	4050	4050	4050	2330
33	20240712	202100	443740650	4050	4050	4050	4050	0
34	20240712	202000	443740650	4050	4050	4050	4050	0
35	20240712	201900	443740650	4050	4050	4050	4050	0
36	20240712	201800	443740650	4050	4050	4050	4050	0
37	20240712	201700	443740650	4050	4050	4050	4050	0
38	20240712	201600	443740650	4050	4050	4050	4050	0
39	20240712	201500	443740650	4050	4050	4050	4050	0
40	20240712	201400	443740650	4050	4050	4050	4050	0
41	20240712	201300	443740650	4050	4050	4050	4050	0
42	20240712	201200	443740650	4050	4050	4050	4050	0
43	20240712	201100	443740650	4050	4050	4050	4050	0
44	20240712	201000	443740650	4050	4050	4050	4050	0
45	20240712	200900	443740650	4050	4050	4050	4050	0
46	20240712	200800	443740650	4050	4050	4050	4050	0
47	20240712	200700	443740650	4050	4050	4050	4050	0
48	20240712	200600	443740650	4050	4050	4050	4050	0
49	20240712	200500	443740650	4050	4050	4050	4050	0
50	20240712	200400	443740650	4050	4050	4050	4050	0
51	20240712	200300	443740650	4050	4050	4050	4050	0
52	20240712	200200	443740650	4050	4050	4050	4050	0
53	20240712	200100	443740650	4050	4050	4050	4050	0
54	20240712	200000	443740650	4050	4050	4050	4050	0
55	20240712	195900	443740650	4050	4050	4050	4050	0
56	20240712	195800	443740650	4050	4050	4050	4050	0
57	20240712	195700	443740650	4050	4050	4050	4050	0
58	20240712	195600	443740650	4050	4050	4050	4050	0
59	20240712	195500	443740650	4050	4050	4050	4050	0
60	20240712	195400	443740650	4050	4050	4050	4050	0
61	20240712	195300	443740650	4050	4050	4050	4050	0
62	20240712	195200	443740650	4050	4050	4050	4050	2330
63	20240712	195100	443740650	4050	4050	4050	4050	0
64	20240712	195000	443740650	4050	4050	4050	4050	0
65	20240712	194900	443740650	4050	4050	4050	4050	0
66	20240712	194800	443740650	4050	4050	4050	4050	0
67	20240712	194700	443740650	4050	4050	4050	4050	0
68	20240712	194600	443740650	4050	4050	4050	4050	0
69	20240712	194500	443740650	4050	4050	4050	4050	0
70	20240712	194400	443740650	4050	4050	4050	4050	0
71	20240712	194300	443740650	4050	4050	4050	4050	0
72	20240712	194200	443740650	4050	4050	4050	4050	0
73	20240712	194100	443740650	4050	4050	4050	4050	0
74	20240712	194000	443740650	4050	4050	4050	4050	0
75	20240712	193900	443740650	4050	4050	4050	4050	0
76	20240712	193800	443740650	4050	4050	4050	4050	0
77	20240712	193700	443740650	4050	4050	4050	4050	0
78	20240712	193600	443740650	4050	4050	4050	4050	0
79	20240712	193500	443740650	4050	4050	4050	4050	0
80	20240712	193400	443740650	4050	4050	4050	4050	0
81	20240712	193300	443740650	4050	4050	4050	4050	0
82	20240712	193200	443740650	4050	4050	4050	4050	0
83	20240712	193100	443740650	4050	4050	4050	4050	0
84	20240712	193000	443740650	4050	4050	4050	4050	0
85	20240712	192900	443740650	4050	4050	4050	4050	0
86	20240712	192800	443740650	4050	4050	4050	4050	0
87	20240712	192700	443740650	4050	4050	4050	4050	0
88	20240712	192600	443740650	4050	4050	4050	4050	0
89	20240712	192500	443740650	4050	4050	4050	4050	0
90	20240712	192400	443740650	4050	4050	4050	4050	0
91	20240712	192300	443740650	4050	4050	4050	4050	0
92	20240712	192200	443740650	4050	4050	4050	4050	2330
93	20240712	192100	443740650	4050	4050	4050	4050	0
94	20240712	192000	443740650	4050	4050	4050	4050	0
95	20240712	191900	443740650	4050	4050	4050	4050	0
96	20240712	191800	443740650	4050	4050	4050	4050	0
97	20240712	191700	443740650	4050	4050	4050	4050	0
98	20240712	191600	443740650	4050	4050	4050	4050	0
99	20240712	191500	443740650	4050	4050	4050	4050	0
100	20240712	191400	443740650	4050	4050	4050	4050	0
101	20240712	191300	443740650	4050	4050	4050	4050	0
102	20240712	191200	443740650	4050	4050	4050	4050	0
103	20240712	191100	443740650	4050	4050	4050	4050	0
104	20240712	191000	443740650	4050	4050	4050	4050	0
105	20240712	190900	443740650	4050	4050	4050	4050	0
106	20240712	190800	443740650	4050	4050	4050	4050	0
107	20240712	190700	443740650	4050	4050	4050	4050	0
108	20240712	190600	443740650	4050	4050	4050	4050	0
109	20240712	190500	443740650	4050	4050	4050	4050	0
110	20240712	190400	443740650	4050	4050	4050	4050	0
111	20240712	190300	443740650	4050	4050	4050	4050	0
112	20240712	190200	443740650	4050	4050	4050	4050	0
113	20240712	190100	443740650	4050	4050	4050	4050	0
114	20240712	190000	443740650	4050	4050	4050	4050	0
115	20240712	185900	443740650	4050	4050	4050	4050	0
116	20240712	185800	443740650	4050	4050	4050	4050	0
117	20240712	185700	443740650	4050	4050	4050	4050	0
118	20240712	185600	443740650	4050	4050	4050	4050	0
119	20240712	185500	443740650	4050	4050	4050	4050	0
120	20240712	185400	443740650	4050	4050	4050	4050	0
121	20240712	185300	443740650	4050	4050	4050	4050	0
122	20240712	185200	443740650	4050	4050	4050	4050	2330
123	20240712	185100	443740650	4050	4050	4050	4050	0
124	20240712	185000	443740650	4050	4050	4050	4050	0
125	20240712	184900	443740650	4050	4050	4050	4050	0
126	20240712	184800	443740650	4050	4050	4050	4050	0
127	20240712	184700	443740650	4050	4050	4050	4050	0
128	20240712	184600	443740650	4050	4050	4050	4050	0
129	20240712	184500	443740650	4050	4050	4050	4050	0
130	20240712	184400	443740650	4050	4050	4050	4050	0
131	20240712	184300	443740650	4050	4050	4050	4050	0
132	20240712	184200	443740650	4050	4050	4050	4050	0
133	20240712	184100	443740650	4050	4050	4050	4050	0
134	20240712	184000	443740650	4050	4050	4050	4050	0
135	20240712	183900	443740650	4050	4050	4050	4050	0
136	20240712	183800	443740650	4050	4050	4050	4050	0
137	20240712	183700	443740650	4050	4050	4050	4050	0
138	20240712	183600	443740650	4050	4050	4050	4050	0
139	20240712	183500	443740650	4050	4050	4050	4050	0
140	20240712	183400	443740650	4050	4050	4050	4050	0
141	20240712	183300	443740650	4050	4050	4050	4050	0
142	20240712	183200	443740650	4050	4050	4050	4050	0
143	20240712	183100	443740650	4050	4050	4050	4050	0
144	20240712	183000	443740650	4050	4050	4050	4050	0
145	20240712	182900	443740650	4050	4050	4050	4050	0
146	20240712	182800	443740650	4050	4050	4050	4050	0
147	20240712	182700	443740650	4050	4050	4050	4050	0
148	20240712	182600	443740650	4050	4050	4050	4050	0
149	20240712	182500	443740650	4050	4050	4050	4050	0
150	20240712	182400	443740650	4050	4050	4050	4050	0
151	20240712	182300	443740650	4050	4050	4050	4050	0
152	20240712	182200	443740650	4050	4050	4050	4050	2330
153	20240712	182100	443740650	4050	4050	4050	4050	0
154	20240712	182000	443740650	4050	4050	4050	4050	0
155	20240712	181900	443740650	4050	4050	4050	4050	0
156	20240712	181800	443740650	4050	4050	4050	4050	0
157	20240712	181700	443740650	4050	4050	4050	4050	0
158	20240712	181600	443740650	4050	4050	4050	4050	0
159	20240712	181500	443740650	4050	4050	4050	4050	0
160	20240712	181400	443740650	4050	4050	4050	4050	0
161	20240712	181300	443740650	4050	4050	4050	4050	0
162	20240712	181200	443740650	4050	4050	4050	4050	0
163	20240712	181100	443740650	4050	4050	4050	4050	0
164	20240712	181000	443740650	4050	4050	4050	4050	0
165	20240712	180900	443740650	4050	4050	4050	4050	0
166	20240712	180800	443740650	4050	4050	4050	4050	0
167	20240712	180700	443740650	4050	4050	4050	4050	0
168	20240712	180600	443740650	4050	4050	4050	4050	0
169	20240712	180500	443740650	4050	4050	4050	4050	0
170	20240712	180400	443740650	4050	4050	4050	4050	0
171	20240712	180300	443740650	4050	4050	4050	4050	0
172	20240712	180200	443740650	4050	4050	4050	4050	0
173	20240712	180100	443740650	4050	4050	4050	4050	0
174	20240712	180000	443740650	4050	4050	4050	4050	0
175	20240712	175900	443740650	4050	4050	4050	4050	0
176	20240712	175800	443740650	4050	4050	4050	4050	0
177	20240712	175700	443740650	4050	4050	4050	4050	0
178	20240712	175600	443740650	4050	4050	4050	4050	0
179	20240712	175500	443740650	4050	4050	4050	4050	0
180	20240712	175400	443740650	4050	4050	4050	4050	0
181	20240712	175300	443740650	4050	4050	4050	4050	0
182	20240712	175200	443740650	4050	4050	4050	4050	2330
183	20240712	175100	443740650	4050	4050	4050	4050	0
184	20240712	175000	443740650	4050	4050	4050	4050	0
185	20240712	174900	443740650	4050	4050	4050	4050	0
186	20240712	174800	443740650	4050	4050	4050	4050	0
187	20240712	174700	443740650	4050	4050	4050	4050	0
188	20240712	174600	443740650	4050	4050	4050	4050	0
189	20240712	174500	443740650	4050	4050	4050	4050	0
190	20240712	174400	443740650	4050	4050	4050	4050	0
191	20240712	174300	443740650	4050	4050	4050	4050	0
192	20240712	174200	443740650	4050	4050	4050	4050	0
193	20240712	174100	443740650	4050	4050	4050	4050	0
194	20240712	174000	443740650	4050	4050	4050	4050	0
195	20240712	173900	443740650	4050	4050	4050	4050	0
196	20240712	173800	443740650	4050	4050	4050	4050	0
197	20240712	173700	443740650	4050	4050	4050	4050	0
198	20240712	173600	443740650	4050	4050	4050	4050	0
199	20240712	173500	443740650	4050	4050	4050	4050	0
200	20240712	173400	443740650	4050	4050	4050	4050	0
201	20240712	173300	443740650	4050	4050	4050	4050	0
202	20240712	173200	443740650	4050	4050	4050	4050	0
203	20240712	173100	443740650	4050	4050	4050	4050	0
204	20240712	173000	443740650	4050	4050	4050	4050	0
205	20240712	172900	443740650	4050	4050	4050	4050	0
206	20240712	172800	443740650	4050	4050	4050	4050	0
207	20240712	172700	443740650	4050	4050	4050	4050	0
208	20240712	172600	443740650	4050	4050	4050	4050	0
209	20240712	172500	443740650	4050	4050	4050	4050	0
210	20240712	172400	443740650	4050	4050	4050	4050	0
211	20240712	172300	443740650	4050	4050	4050	4050	0
212	20240712	172200	443740650	4050	4050	4050	4050	2330
213	20240712	172100	443740650	4050	4050	4050	4050	0
214	20240712	172000	443740650	4050	4050	4050	4050	0
215	20240712	171900	443740650	4050	4050	4050	4050	0
216	20240712	171800	443740650	4050	4050	4050	4050	0
217	20240712	171700	443740650	4050	4050	4050	4050	0
218	20240712	171600	443740650	4050	4050	4050	4050	0
219	20240712	171500	443740650	4050	4050	4050	4050	0
220	20240712	171400	443740650	4050	4050	4050	4050	0
221	20240712	171300	443740650	4050	4050	4050	4050	0
222	20240712	171200	443740650	4050	4050	4050	4050	0
223	20240712	171100	443740650	4050	4050	4050	4050	0
224	20240712	171000	443740650	4050	4050	4050	4050	0
225	20240712	170900	443740650	4050	4050	4050	4050	0
226	20240712	170800	443740650	4050	4050	4050	4050	0
227	20240712	170700	443740650	4050	4050	4050	4050	0
228	20240712	170600	443740650	4050	4050	4050	4050	0
229	20240712	170500	443740650	4050	4050	4050	4050	0
230	20240712	170400	443740650	4050	4050	4050	4050	0
231	20240712	170300	443740650	4050	4050	4050	4050	0
232	20240712	170200	443740650	4050	4050	4050	4050	0
233	20240712	170100	443740650	4050	4050	4050	4050	0
234	20240712	170000	443740650	4050	4050	4050	4050	0
235	20240712	165900	443740650	4050	4050	4050	4050	0
236	20240712	165800	443740650	4050	4050	4050	4050	0
237	20240712	165700	443740650	4050	4050	4050	4050	0
238	20240712	165600	443740650	4050	4050	4050	4050	0
239	20240712	165500	443740650	4050	4050	4050	4050	0
240	20240712	165400	443740650	4050	4050	4050	4050	0
241	20240712	165300	443740650	4050	4050	4050	4050	0
242	20240712	165200	443740650	4050	4050	4050	4050	2330
243	20240712	165100	443740650	4050	4050	4050	4050	0
244	20240712	165000	443740650	4050	4050	4050	4050	0
245	20240712	164900	443740650	4050	4050	4050	4050	0
246	20240712	164800	443740650	4050	4050	4050	4050	0
247	20240712	164700	443740650	4050	4050	4050	4050	0
248	20240712	164600	443740650	4050	4050	4050	4050	0
249	20240712	164500	443740650	4050	4050	4050	4050	0
250	20240712	164400	443740650	4050	4050	4050	4050	0
251	20240712	164300	443740650	4050	4050	4050	4050	0
252	20240712	164200	443740650	4050	4050	4050	4050	0
253	20240712	164100	443740650	4050	4050	4050	4050	0
254	20240712	164000	443740650	4050	4050	4050	4050	0
255	20240712	163900	443740650	4050	4050	4050	4050	0
256	20240712	163800	443740650	4050	4050	4050	4050	0
257	20240712	163700	443740650	4050	4050	4050	4050	0
258	20240712	163600	443740650	4050	4050	4050	4050	0
259	20240712	163500	443740650	4050	4050	4050	4050	0
260	20240712	163400	443740650	4050	4050	4050	4050	0
261	20240712	163300	443740650	4050	4050	4050	4050	0
262	20240712	163200	443740650	4050	4050	4050	4050	0
263	20240712	163100	443740650	4050	4050	4050	4050	0
264	20240712	163000	443740650	4050	4050	4050	4050	0
265	20240712	162900	443740650	4050	4050	4050	4050	0
266	20240712	162800	443740650	4050	4050	4050	4050	0
267	20240712	162700	443740650	4050	4050	4050	4050	0
268	20240712	162600	443740650	4050	4050	4050	4050	0
269	20240712	162500	443740650	4050	4050	4050	4050	0
270	20240712	162400	443740650	4050	4050	4050	4050	0
271	20240712	162300	443740650	4050	4050	4050	4050	0
272	20240712	162200	443740650	4050	4050	4050	4050	2330
273	20240712	162100	443740650	4050	4050	4050	4050	0
274	20240712	162000	443740650	4050	4050	4050	4050	0
275	20240712	161900	443740650	4050	4050	4050	4050	0
276	20240712	161800	443740650	4050	4050	4050	4050	0
277	20240712	161700	443740650	4050	4050	4050	4050	0
278	20240712	161600	443740650	4050	4050	4050	4050	0
279	20240712	161500	443740650	4050	4050	4050	4050	0
280	20240712	161400	443740650	4050	4050	4050	4050	0
281	20240712	161300	443740650	4050	4050	4050	4050	0
282	20240712	161200	443740650	4050	4050	4050	4050	0
283	20240712	161100	443740650	4050	4050	4050	4050	0
284	20240712	161000	443740650	4050	4050	4050	4050	0
285	20240712	160900	443740650	4050	4050	4050	4050	0
286	20240712	160800	443740650	4050	4050	4050	4050	0
287	20240712	160700	443740650	4050	4050	4050	4050	0
288	20240712	160600	443740650	4050	4050	4050	4050	0
289	20240712	160500	443740650	4050	4050	4050	4050	0
290	20240712	160400	443740650	4050	4050	4050	4050	0
291	20240712	160300	443740650	4050	4050	4050	4050	0
292	20240712	160200	443740650	4050	4050	4050	4050	0
293	20240712	160100	443740650	4050	4050	4050	4050	0
294	20240712	160000	443740650	4050	4050	4050	4050	0
295	20240712	155900	443740650	4050	4050	4050	4050	0
296	20240712	155800	443740650	4050	4050	4050	4050	0
297	20240712	155700	443740650	4050	4050	4050	4050	0
298	20240712	155600	443740650	4050	4050	4050	4050	0
299	20240712	155500	443740650	4050	4050	4050	4050	0
300	20240712	155400	443740650	4050	4050	4050	4050	0
301	20240712	155300	443740650	4050	4050	4050	4050	0
302	20240712	155200	443740650	4050	4050	4050	4050	2330
303	20240712	155100	443740650	4050	4050	4050	4050	0
304	20240712	155000	443740650	4050	4050	4050	4050	0
305	20240712	154900	443740650	4050	4050	4050	4050	0
306	20240712	154800	443740650	4050	4050	4050	4050	0
307	20240712	154700	443740650	4050	4050	4050	4050	0
308	20240712	154600	443740650	4050	4050	4050	4050	0
309	20240712	154500	443740650	4050	4050	4050	4050	0
310	20240712	154400	443740650	4050	4050	4050	4050	0
311	20240712	154300	443740650	4050	4050	4050	4050	0
312	20240712	154200	443740650	4050	4050	4050	4050	0
313	20240712	154100	443740650	4050	4050	4050	4050	0
314	20240712	154000	443740650	4050	4050	4050	4050	0
315	20240712	153900	443740650	4050	4050	4050	4050	0
316	20240712	153800	443740650	4050	4050	4050	4050	0
317	20240712	153700	443740650	4050	4050	4050	4050	0
318	20240712	153600	443740650	4050	4050	4050	4050	0
319	20240712	153500	443740650	4050	4050	4050	4050	0
320	20240712	153400	443740650	4050	4050	4050	4050	0
321	20240712	153300	443740650	4050	4050	4050	4050	0
322	20240712	153200	443740650	4050	4050	4050	4050	0
323	20240712	153100	443740650	4050	4050	4050	4050	0
324	20240712	153000	443740650	4050	4050	4050	4050	2330
325	20240712	152900	434304150	4085	4085	4085	4085	0
326	20240712	152800	434304150	4085	4085	4085	4085	0
327	20240712	152700	434304150	4085	4085	4085	4085	0
328	20240712	152600	434304150	4085	4085	4085	4085	0
329	20240712	152500	434304150	4085	4085	4085	4085	0
330	20240712	152400	434304150	4085	4085	4085	4085	0
331	20240712	152300	434304150	4085	4085	4085	4085	0
332	20240712	152200	434304150	4085	4085	4085	4085	0
333	20240712	152100	434304150	4085	4085	4085	4085	0
334	20240712	152000	434304150	4085	4085	4085	4085	0
335	20240712	151900	434304150	4085	4085	4085	4085	735
336	20240712	151800	431301675	4085	4075	4085	4075	436
337	20240712	151700	429522735	4070	4070	4070	4070	53
338	20240712	151600	429307025	4060	4060	4060	4060	0
339	20240712	151500	429307025	4060	4060	4060	4060	55
340	20240712	151400	429083725	4060	4060	4060	4060	27
341	20240712	151300	428974105	4060	4060	4060	4060	6
342	20240712	151200	428949745	4060	4060	4060	4060	0
343	20240712	151100	428949745	4060	4060	4060	4060	0
344	20240712	151000	428949745	4060	4060	4060	4060	259
345	20240712	150900	427898205	4060	4060	4060	4060	0
346	20240712	150800	427898205	4060	4065	4065	4060	256
347	20240712	150700	426858835	4065	4065	4065	4065	0
348	20240712	150600	426858835	4065	4065	4065	4065	1
349	20240712	150500	426854770	4065	4065	4065	4065	0
350	20240712	150400	426854770	4065	4070	4070	4065	22
351	20240712	150300	426765325	4070	4070	4070	4070	0
352	20240712	150200	426765325	4070	4070	4070	4070	0
353	20240712	150100	426765325	4070	4075	4075	4070	305
354	20240712	150000	425522475	4080	4080	4080	4080	0
355	20240712	145900	425522475	4080	4080	4080	4080	27
356	20240712	145800	425412315	4090	4090	4090	4090	48
357	20240712	145700	425215995	4095	4095	4095	4090	596
358	20240712	145600	422775400	4090	4090	4090	4090	187
359	20240712	145500	422010570	4085	4085	4085	4085	49
360	20240712	145400	421810405	4085	4095	4095	4085	97
361	20240712	145300	421413200	4095	4090	4095	4085	144
362	20240712	145200	420824005	4090	4090	4090	4090	94
363	20240712	145100	420439545	4090	4090	4090	4090	94
364	20240712	145000	420055085	4090	4090	4090	4090	142
365	20240712	144900	419474305	4090	4090	4090	4090	95
366	20240712	144800	419085755	4090	4090	4090	4090	144
367	20240712	144700	418496795	4090	4090	4090	4090	95
368	20240712	144600	418108245	4090	4095	4095	4090	245
369	20240712	144500	417105960	4080	4080	4080	4080	581
370	20240712	144400	414735480	4075	4075	4075	4060	1161
371	20240712	144300	410019325	4075	4085	4085	4075	762
372	20240712	144200	406913060	4085	4090	4090	4080	192
373	20240712	144100	406128585	4090	4085	4090	4080	86
374	20240712	144000	405777230	4090	4090	4090	4090	188
375	20240712	143900	405008310	4090	4090	4090	4090	95
376	20240712	143800	404619760	4080	4090	4090	4080	145
377	20240712	143700	404026740	4090	4090	4090	4090	47
378	20240712	143600	403834510	4085	4095	4095	4085	299
379	20240712	143500	402612130	4095	4095	4095	4095	189
380	20240712	143400	401838175	4095	4090	4095	4090	47
381	20240712	143300	401645900	4090	4090	4090	4090	143
382	20240712	143200	401061030	4085	4090	4090	4085	96
383	20240712	143100	400668395	4090	4090	4090	4090	96
384	20240712	143000	400275755	4090	4095	4095	4090	192
385	20240712	142900	399490005	4090	4090	4090	4090	48
386	20240712	142800	399293685	4090	4090	4090	4090	144
387	20240712	142700	398704725	4090	4100	4100	4090	246
388	20240712	142600	397697135	4100	4095	4100	4095	96
389	20240712	142500	397303775	4090	4095	4095	4090	97
390	20240712	142400	396906565	4095	4095	4095	4095	95
391	20240712	142300	396517540	4095	4095	4095	4095	144
392	20240712	142200	395927860	4095	4095	4095	4095	94
393	20240712	142100	395542930	4095	4095	4095	4095	96
394	20240712	142000	395149810	4095	4095	4095	4095	143
395	20240712	141900	394564225	4095	4095	4095	4095	104
396	20240712	141800	394138345	4095	4095	4095	4095	143
397	20240712	141700	393552760	4095	4095	4095	4095	95
398	20240712	141600	393163735	4095	4090	4095	4090	94
399	20240712	141500	392778815	4095	4095	4095	4095	143
400	20240712	141400	392193230	4095	4090	4095	4090	142
401	20240712	141300	391611815	4090	4090	4090	4090	95
402	20240712	141200	391223265	4080	4090	4090	4080	95
403	20240712	141100	390834725	4090	4090	4090	4090	217
404	20240712	141000	389947195	4090	4100	4100	4085	314
405	20240712	140900	388662565	4085	4085	4085	4085	49
406	20240712	140800	388462400	4090	4100	4100	4090	163
407	20240712	140700	387794310	4105	4105	4105	4105	94
408	20240712	140600	387408440	4105	4105	4105	4105	95
409	20240712	140500	387018465	4105	4105	4105	4105	143
410	20240712	140400	386431450	4105	4100	4105	4100	95
411	20240712	140300	386041480	4105	4105	4110	4105	349
412	20240712	140200	384608200	4105	4105	4105	4100	523
413	20240712	140100	382461520	4100	4110	4110	4100	295
414	20240712	140000	381250075	4105	4110	4110	4105	49
415	20240712	135900	381048690	4110	4110	4110	4110	95
416	20240712	135800	380658240	4110	4110	4110	4110	148
417	20240712	135700	380049960	4105	4105	4105	4105	91
418	20240712	135600	379676405	4105	4105	4105	4105	184
419	20240712	135500	378921085	4105	4105	4105	4105	196
420	20240712	135400	378116505	4105	4105	4105	4105	94
421	20240712	135300	377730635	4105	4105	4105	4105	271
422	20240712	135200	376618180	4105	4105	4105	4105	108
423	20240712	135100	376174840	4105	4105	4105	4105	95
424	20240712	135000	375784865	4105	4105	4105	4105	148
425	20240712	134900	375177325	4105	4105	4105	4105	190
426	20240712	134800	374397375	4100	4105	4105	4100	143
427	20240712	134700	373810365	4105	4105	4105	4105	53
428	20240712	134600	373592800	4085	4100	4105	4085	127
429	20240712	134500	373072340	4100	4105	4105	4100	143
430	20240712	134400	372485565	4105	4105	4105	4105	199
431	20240712	134300	371668670	4105	4105	4110	4090	355
432	20240712	134200	370210880	4105	4100	4105	4100	777
433	20240712	134100	367021355	4100	4105	4105	4100	225
434	20240712	134000	366097745	4105	4085	4105	4085	5087
435	20240712	133900	345269070	4080	4085	4085	4080	52
436	20240712	133800	345056675	4085	4085	4085	4085	143
437	20240712	133700	344472520	4085	4085	4085	4085	1106
438	20240712	133600	339954510	4085	4080	4085	4080	98
439	20240712	133500	339554185	4090	4090	4090	4090	141
440	20240712	133400	338977495	4090	4090	4090	4090	95
441	20240712	133300	338588945	4090	4090	4090	4090	242
442	20240712	133200	337599165	4090	4090	4090	4090	95
443	20240712	133100	337210615	4090	4090	4090	4090	94
444	20240712	133000	336826155	4090	4085	4090	4085	142
445	20240712	132900	336245430	4090	4090	4090	4090	96
446	20240712	132800	335852790	4090	4090	4090	4090	170
447	20240712	132700	335157490	4090	4090	4090	4090	95
448	20240712	132600	334768940	4090	4090	4090	4090	96
449	20240712	132500	334376300	4090	4090	4090	4090	158
450	20240712	132400	333730080	4090	4080	4090	4080	683
451	20240712	132300	330940105	4080	4080	4080	4080	169
452	20240712	132200	330250585	4080	4080	4080	4080	94
453	20240712	132100	329867065	4080	4080	4080	4080	95
454	20240712	132000	329479465	4080	4085	4085	4080	144
455	20240712	131900	328891710	4085	4085	4085	4085	141
456	20240712	131800	328315725	4085	4085	4085	4080	102
457	20240712	131700	327899110	4085	4085	4085	4085	94
458	20240712	131600	327515120	4085	4085	4085	4085	424
459	20240712	131500	325783080	4080	4080	4080	4080	2310
460	20240712	131400	316358280	4075	4075	4075	4075	48
461	20240712	131300	316162680	4075	4075	4075	4075	239
462	20240712	131200	315188755	4060	4060	4060	4060	0
463	20240712	131100	315188755	4060	4080	4080	4060	595
464	20240712	131000	312771155	4080	4080	4080	4080	143
465	20240712	130900	312187715	4080	4080	4080	4080	95
466	20240712	130800	311800115	4080	4085	4085	4080	146
467	20240712	130700	311203965	4085	4085	4085	4085	99
468	20240712	130600	310799550	4085	4085	4085	4085	95
469	20240712	130500	310411475	4085	4085	4085	4085	140
470	20240712	130400	309839575	4085	4085	4085	4085	95
471	20240712	130300	309451500	4085	4085	4085	4085	142
472	20240712	130200	308871430	4085	4085	4085	4085	95
473	20240712	130100	308483355	4085	4085	4085	4085	141
474	20240712	130000	307907370	4085	4080	4085	4080	94
475	20240712	125900	307523605	4080	4080	4080	4080	95
476	20240712	125800	307136005	4080	4080	4080	4080	213
477	20240712	125700	306266965	4080	4080	4080	4080	95
478	20240712	125600	305879365	4080	4080	4080	4080	94
479	20240712	125500	305495845	4080	4080	4080	4080	142
480	20240712	125400	304916485	4080	4080	4080	4080	629
481	20240712	125300	302350165	4080	4080	4080	4080	142
482	20240712	125200	301770805	4080	4080	4080	4080	95
483	20240712	125100	301383205	4080	4080	4080	4080	94
484	20240712	125000	300999685	4080	4085	4085	4075	144
485	20240712	124900	300411930	4085	4085	4085	4085	94
486	20240712	124800	300027940	4085	4085	4085	4085	142
487	20240712	124700	299447870	4085	4085	4085	4085	384
488	20240712	124600	297879230	4085	4085	4085	4085	376
489	20240712	124500	296343270	4085	4085	4085	4085	141
490	20240712	124400	295767285	4085	4085	4085	4085	219
491	20240712	124300	294872670	4080	4080	4080	4080	182
492	20240712	124200	294130110	4080	4080	4080	4080	94
493	20240712	124100	293746590	4080	4080	4080	4080	94
494	20240712	124000	293363070	4080	4080	4080	4080	144
495	20240712	123900	292775550	4080	4080	4080	4080	105
496	20240712	123800	292347150	4080	4080	4080	4080	143
497	20240712	123700	291763710	4080	4080	4080	4080	95
498	20240712	123600	291376110	4080	4085	4085	4080	145
499	20240712	123500	290784500	4080	4080	4080	4080	94
500	20240712	123400	290400980	4080	4080	4080	4080	95
501	20240712	123300	290013380	4080	4080	4080	4080	142
502	20240712	123200	289434020	4080	4080	4080	4080	94
503	20240712	123100	289050500	4080	4080	4080	4080	95
504	20240712	123000	288662900	4080	4080	4080	4080	144
505	20240712	122900	288075380	4080	4080	4080	4080	95
506	20240712	122800	287687780	4080	4080	4080	4080	195
507	20240712	122700	286892180	4080	4080	4080	4080	95
508	20240712	122600	286504580	4080	4080	4080	4080	95
509	20240712	122500	286116980	4080	4085	4085	4080	182
510	20240712	122400	285374225	4080	4080	4080	4080	655
511	20240712	122300	282701825	4080	4080	4080	4080	142
512	20240712	122200	282122465	4080	4080	4080	4080	95
513	20240712	122100	281734865	4080	4080	4080	4080	95
514	20240712	122000	281347265	4080	4080	4080	4080	142
515	20240712	121900	280767905	4080	4080	4080	4080	96
516	20240712	121800	280376225	4080	4080	4080	4080	142
517	20240712	121700	279796865	4080	4080	4080	4080	173
518	20240712	121600	279091025	4080	4080	4080	4080	96
519	20240712	121500	278699345	4080	4085	4085	4080	153
520	20240712	121400	278074865	4085	4085	4085	4085	95
521	20240712	121300	277686790	4085	4080	4085	4080	142
522	20240712	121200	277106895	4085	4085	4085	4085	96
523	20240712	121100	276714735	4085	4085	4085	4085	169
524	20240712	121000	276024370	4080	4080	4080	4080	114
525	20240712	120900	275559250	4080	4075	4080	4075	47
526	20240712	120800	275367495	4075	4080	4080	4075	143
527	20240712	120700	274784530	4080	4080	4080	4080	94
528	20240712	120600	274401010	4080	4080	4080	4080	96
529	20240712	120500	274009330	4080	4080	4080	4080	144
530	20240712	120400	273421810	4080	4080	4080	4080	142
531	20240712	120300	272842450	4075	4080	4080	4075	136
532	20240712	120200	272288045	4075	4075	4075	4075	54
533	20240712	120100	272067995	4075	4075	4080	4075	97
534	20240712	120000	271672485	4075	4080	4080	4075	191
535	20240712	115900	270893725	4080	4075	4080	4075	97
536	20240712	115800	270498210	4075	4075	4075	4075	142
537	20240712	115700	269919560	4075	4075	4075	4075	94
538	20240712	115600	269536510	4075	4080	4080	4075	189
539	20240712	115500	268766100	4075	4075	4075	4075	110
540	20240712	115400	268317850	4060	4075	4075	4060	82
541	20240712	115300	267984225	4075	4075	4075	4075	143
542	20240712	115200	267401500	4075	4075	4075	4075	96
543	20240712	115100	267010300	4080	4080	4080	4080	95
544	20240712	115000	266622700	4080	4080	4080	4080	189
545	20240712	114900	265851580	4080	4075	4080	4075	142
546	20240712	114800	265272700	4070	4070	4070	4070	144
547	20240712	114700	264686620	4060	4070	4070	4060	185
548	20240712	114600	263935040	4075	4070	4075	4070	144
549	20240712	114500	263348480	4055	4075	4075	4055	459
550	20240712	114400	261485460	4075	4070	4080	4070	487
551	20240712	114300	259501650	4070	4070	4070	4070	959
552	20240712	114200	255598520	4070	4070	4070	4070	101
553	20240712	114100	255187450	4070	4070	4070	4070	95
554	20240712	114000	254800800	4070	4070	4070	4070	144
555	20240712	113900	254214720	4070	4075	4075	4070	436
556	20240712	113800	252439955	4070	4085	4085	4070	388
557	20240712	113700	250859595	4085	4085	4085	4085	47
558	20240712	113600	250667600	4070	4085	4085	4070	338
559	20240712	113500	249290980	4085	4080	4085	4080	142
560	20240712	113400	248711145	4080	4085	4085	4080	142
561	20240712	113300	248131315	4060	4090	4090	4060	1047
562	20240712	113200	243869990	4090	4090	4090	4090	94
563	20240712	113100	243485530	4090	4090	4090	4090	105
564	20240712	113000	243056080	4090	4090	4090	4090	189
565	20240712	112900	242283070	4090	4090	4090	4090	47
566	20240712	112800	242090840	4085	4085	4085	4085	263
567	20240712	112700	241016485	4085	4085	4085	4085	97
568	20240712	112600	240620240	4090	4085	4090	4085	108
569	20240712	112500	240178525	4090	4085	4090	4085	224
570	20240712	112400	239263010	4080	4080	4080	4080	48
571	20240712	112300	239067170	4060	4070	4070	4060	950
572	20240712	112200	235206705	4080	4085	4085	4080	98
573	20240712	112100	234806625	4085	4085	4085	4085	128
574	20240712	112000	234283745	4085	4085	4085	4085	192
575	20240712	111900	233499425	4085	4085	4085	4085	142
576	20240712	111800	232919355	4080	4080	4080	4080	233
577	20240712	111700	231968715	4080	4075	4080	4075	153
578	20240712	111600	231345000	4060	4065	4065	4060	300
579	20240712	111500	230126755	4060	4075	4080	4060	382
580	20240712	111400	228570410	4070	4070	4070	4070	39
581	20240712	111300	228411680	4060	4060	4060	4060	269
582	20240712	111200	227319540	4060	4075	4075	4005	1807
583	20240712	111100	220009405	4075	4075	4075	4075	95
584	20240712	111000	219622280	4075	4075	4075	4075	143
585	20240712	110900	219039555	4075	4075	4075	4075	95
586	20240712	110800	218652430	4075	4075	4075	4075	227
587	20240712	110700	217727405	4070	4065	4070	4065	58
588	20240712	110600	217491395	4060	4070	4070	4060	346
589	20240712	110500	216085305	4070	4065	4070	4065	247
590	20240712	110400	215080300	4040	4040	4040	4040	0
591	20240712	110300	215080300	4040	4065	4065	4040	95
592	20240712	110200	214694150	4065	4065	4070	4060	237
593	20240712	110100	213730515	4050	4065	4065	4050	600
594	20240712	110000	211295120	4075	4075	4075	4075	142
595	20240712	105900	210716470	4075	4075	4075	4075	137
596	20240712	105800	210158195	4075	4080	4080	4010	994
597	20240712	105700	206134005	4080	4080	4080	4080	98
598	20240712	105600	205734165	4080	4080	4080	4080	143
599	20240712	105500	205150725	4080	4080	4080	4080	99
600	20240712	105400	204746805	4080	4080	4080	4080	190
601	20240712	105300	203971605	4080	4075	4080	4075	47
602	20240712	105200	203780040	4075	4075	4075	4075	194
603	20240712	105100	202989490	4075	4075	4075	4075	143
604	20240712	105000	202406765	4075	4075	4075	4075	95
605	20240712	104900	202019640	4070	4080	4080	4070	279
606	20240712	104800	200883385	4075	4075	4075	4075	340
607	20240712	104700	199497885	4075	4075	4075	4075	95
608	20240712	104600	199110760	4075	4075	4075	4075	144
609	20240712	104500	198523960	4075	4075	4075	4075	142
610	20240712	104400	197945310	4075	4080	4080	4075	236
611	20240712	104300	196983375	4080	4075	4080	4075	50
612	20240712	104200	196779615	4055	4050	4055	4050	136
613	20240712	104100	196228480	4045	4055	4055	4045	145
614	20240712	104000	195641000	4040	4065	4065	4040	949
615	20240712	103900	191803245	4065	4065	4065	4065	95
616	20240712	103800	191417070	4065	4065	4065	4065	143
617	20240712	103700	190835775	4065	4075	4075	4065	1269
618	20240712	103600	185676060	4075	4075	4075	4075	142
619	20240712	103500	185097410	4080	4080	4080	4080	94
620	20240712	103400	184713890	4080	4080	4080	4080	142
621	20240712	103300	184134530	4085	4085	4085	4085	563
622	20240712	103200	181834675	4085	4075	4085	4070	1638
623	20240712	103100	175154315	4070	4070	4070	4070	761
624	20240712	103000	172057045	4070	4070	4070	4070	188
625	20240712	102900	171291885	4070	4070	4070	4070	96
626	20240712	102800	170901165	4060	4070	4070	4060	316
627	20240712	102700	169615245	4070	4065	4070	4065	1207
628	20240712	102600	164708145	4060	4055	4060	4055	66
629	20240712	102500	164440275	4050	4050	4055	4050	172
630	20240712	102400	163743440	4040	4040	4040	4040	47
631	20240712	102300	163553560	4040	4045	4045	4040	363
632	20240712	102200	162086935	4055	4055	4055	4055	143
633	20240712	102100	161507070	4055	4060	4060	4055	286
634	20240712	102000	160346610	4040	4040	4040	4040	0
635	20240712	101900	160346610	4040	4065	4065	4040	374
636	20240712	101800	158830940	4050	4065	4065	4050	283
637	20240712	101700	157681530	4040	4040	4040	4040	0
638	20240712	101600	157681530	4040	4070	4070	4040	1292
639	20240712	101500	152436410	4070	4070	4070	4050	612
640	20240712	101400	149953950	4070	4070	4070	4070	537
641	20240712	101300	147768360	4070	4025	4070	4025	8090
642	20240712	101200	115077170	4030	4025	4035	4025	2815
643	20240712	101100	103739285	4020	4020	4020	3980	1017
644	20240712	101000	99667365	4025	4025	4025	4025	236
645	20240712	100900	98717465	4025	4010	4025	4010	522
646	20240712	100800	96618150	4010	4015	4015	4005	482
647	20240712	100700	94686995	4005	4005	4005	4005	0
648	20240712	100600	94686995	4005	4025	4025	4005	168
649	20240712	100500	94010820	4025	4025	4025	4025	95
650	20240712	100400	93628445	4025	4025	4025	4025	231
651	20240712	100300	92698670	4020	4010	4020	4010	469
652	20240712	100200	90816130	4010	4010	4010	4010	571
653	20240712	100100	88526420	4010	4010	4010	4010	191
654	20240712	100000	87760510	4005	4000	4005	4000	429
655	20240712	095900	86044495	4000	4010	4010	4000	169
656	20240712	095800	85368000	3990	3990	3990	3990	500
657	20240712	095700	83373000	3990	4015	4015	3990	430
658	20240712	095600	81652995	4000	4000	4000	4000	486
659	20240712	095500	79708995	3990	3995	3995	3990	95
660	20240712	095400	79329710	3990	3990	3990	3990	296
661	20240712	095300	78148670	4000	4000	4000	4000	96
662	20240712	095200	77764670	4000	4000	4000	4000	144
663	20240712	095100	77188670	4000	4010	4010	4000	1775
664	20240712	095000	70087950	4000	4000	4000	4000	50
665	20240712	094900	69887950	4000	4020	4020	4000	549
666	20240712	094800	67687810	4015	4030	4030	4015	65
667	20240712	094700	67426025	4030	4030	4030	4030	96
668	20240712	094600	67039145	4030	4040	4040	4030	144
669	20240712	094500	66458345	4040	4025	4040	4025	1870
670	20240712	094400	58916020	4025	4025	4025	4025	200
671	20240712	094300	58111020	4025	4010	4025	4005	192
672	20240712	094200	57340635	4010	4030	4030	4010	1843
673	20240712	094100	49924500	4030	4030	4035	4030	430
674	20240712	094000	48191120	4010	4010	4010	4010	0
675	20240712	093900	48191120	4010	3995	4010	3995	1934
676	20240712	093800	40456415	3990	3990	3990	3990	47
677	20240712	093700	40268885	3990	3990	3990	3985	234
678	20240712	093600	39335350	3980	3985	3985	3980	64
679	20240712	093500	39080325	3980	3980	3980	3975	127
680	20240712	093400	38575020	3965	3965	3965	3965	47
681	20240712	093300	38388665	3965	3965	3965	3965	95
682	20240712	093200	38011990	3965	3970	3970	3965	190
683	20240712	093100	37258400	3965	3970	3970	3965	490
684	20240712	093000	35313815	3950	3940	3950	3940	594
685	20240712	092900	32971295	3930	3930	3930	3925	312
686	20240712	092800	31745675	3905	3915	3930	3905	1592
687	20240712	092700	25506450	3905	3905	3905	3905	0
688	20240712	092600	25506450	3905	3905	3905	3905	0
689	20240712	092500	25506450	3905	3905	3905	3905	0
690	20240712	092400	25506450	3905	3905	3905	3905	0
691	20240712	092300	25506450	3905	3905	3905	3905	0
692	20240712	092200	25506450	3905	3905	3905	3905	70
693	20240712	092100	25233100	3915	3915	3915	3915	10
694	20240712	092000	25193950	3915	3915	3915	3915	3
695	20240712	091900	25182205	3915	3915	3915	3915	0
696	20240712	091800	25182205	3915	3915	3915	3915	6
697	20240712	091700	25158715	3915	3920	3920	3915	56
698	20240712	091600	24939200	3930	3930	3930	3930	4
699	20240712	091500	24923480	3900	3900	3900	3900	0
700	20240712	091400	24923480	3900	3900	3900	3900	0
701	20240712	091300	24923480	3900	3900	3900	3900	0
702	20240712	091200	24923480	3900	3900	3900	3900	0
703	20240712	091100	24923480	3900	3900	3900	3900	53
704	20240712	091000	24716780	3930	3900	3930	3900	908
705	20240712	090900	21173385	3895	3895	3895	3895	0
706	20240712	090800	21173385	3895	3895	3895	3895	0
707	20240712	090700	21173385	3895	3895	3900	3895	141
708	20240712	090600	20623965	3890	3890	3890	3890	284
709	20240712	090500	19519205	3885	3885	3885	3885	0
710	20240712	090400	19519205	3885	3890	3890	3885	5
711	20240712	090300	19499770	3895	3895	3895	3895	26
712	20240712	090200	19398500	3940	3940	3940	3940	0
713	20240712	090100	19398500	3940	3940	3940	3940	0
714	20240712	090000	19398500	3940	3860	3940	3860	5025