KissMeData/118990/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202200	870683060	12420	12420	12420	12420	3946
3	20240712	202100	870683060	12420	12420	12420	12420	0
4	20240712	202000	870683060	12420	12420	12420	12420	0
5	20240712	201900	870683060	12420	12420	12420	12420	0
6	20240712	201800	870683060	12420	12420	12420	12420	0
7	20240712	201700	870683060	12420	12420	12420	12420	0
8	20240712	201600	870683060	12420	12420	12420	12420	0
9	20240712	201500	870683060	12420	12420	12420	12420	0
10	20240712	201400	870683060	12420	12420	12420	12420	0
11	20240712	201300	870683060	12420	12420	12420	12420	0
12	20240712	201200	870683060	12420	12420	12420	12420	0
13	20240712	201100	870683060	12420	12420	12420	12420	0
14	20240712	201000	870683060	12420	12420	12420	12420	0
15	20240712	200900	870683060	12420	12420	12420	12420	0
16	20240712	200800	870683060	12420	12420	12420	12420	0
17	20240712	200700	870683060	12420	12420	12420	12420	0
18	20240712	200600	870683060	12420	12420	12420	12420	0
19	20240712	200500	870683060	12420	12420	12420	12420	0
20	20240712	200400	870683060	12420	12420	12420	12420	0
21	20240712	200300	870683060	12420	12420	12420	12420	0
22	20240712	200200	870683060	12420	12420	12420	12420	0
23	20240712	200100	870683060	12420	12420	12420	12420	0
24	20240712	200000	870683060	12420	12420	12420	12420	0
25	20240712	195900	870683060	12420	12420	12420	12420	0
26	20240712	195800	870683060	12420	12420	12420	12420	0
27	20240712	195700	870683060	12420	12420	12420	12420	0
28	20240712	195600	870683060	12420	12420	12420	12420	0
29	20240712	195500	870683060	12420	12420	12420	12420	0
30	20240712	195400	870683060	12420	12420	12420	12420	0
31	20240712	195300	870683060	12420	12420	12420	12420	0
32	20240712	195200	870683060	12420	12420	12420	12420	3946
33	20240712	195100	870683060	12420	12420	12420	12420	0
34	20240712	195000	870683060	12420	12420	12420	12420	0
35	20240712	194900	870683060	12420	12420	12420	12420	0
36	20240712	194800	870683060	12420	12420	12420	12420	0
37	20240712	194700	870683060	12420	12420	12420	12420	0
38	20240712	194600	870683060	12420	12420	12420	12420	0
39	20240712	194500	870683060	12420	12420	12420	12420	0
40	20240712	194400	870683060	12420	12420	12420	12420	0
41	20240712	194300	870683060	12420	12420	12420	12420	0
42	20240712	194200	870683060	12420	12420	12420	12420	0
43	20240712	194100	870683060	12420	12420	12420	12420	0
44	20240712	194000	870683060	12420	12420	12420	12420	0
45	20240712	193900	870683060	12420	12420	12420	12420	0
46	20240712	193800	870683060	12420	12420	12420	12420	0
47	20240712	193700	870683060	12420	12420	12420	12420	0
48	20240712	193600	870683060	12420	12420	12420	12420	0
49	20240712	193500	870683060	12420	12420	12420	12420	0
50	20240712	193400	870683060	12420	12420	12420	12420	0
51	20240712	193300	870683060	12420	12420	12420	12420	0
52	20240712	193200	870683060	12420	12420	12420	12420	0
53	20240712	193100	870683060	12420	12420	12420	12420	0
54	20240712	193000	870683060	12420	12420	12420	12420	0
55	20240712	192900	870683060	12420	12420	12420	12420	0
56	20240712	192800	870683060	12420	12420	12420	12420	0
57	20240712	192700	870683060	12420	12420	12420	12420	0
58	20240712	192600	870683060	12420	12420	12420	12420	0
59	20240712	192500	870683060	12420	12420	12420	12420	0
60	20240712	192400	870683060	12420	12420	12420	12420	0
61	20240712	192300	870683060	12420	12420	12420	12420	0
62	20240712	192200	870683060	12420	12420	12420	12420	3946
63	20240712	192100	870683060	12420	12420	12420	12420	0
64	20240712	192000	870683060	12420	12420	12420	12420	0
65	20240712	191900	870683060	12420	12420	12420	12420	0
66	20240712	191800	870683060	12420	12420	12420	12420	0
67	20240712	191700	870683060	12420	12420	12420	12420	0
68	20240712	191600	870683060	12420	12420	12420	12420	0
69	20240712	191500	870683060	12420	12420	12420	12420	0
70	20240712	191400	870683060	12420	12420	12420	12420	0
71	20240712	191300	870683060	12420	12420	12420	12420	0
72	20240712	191200	870683060	12420	12420	12420	12420	0
73	20240712	191100	870683060	12420	12420	12420	12420	0
74	20240712	191000	870683060	12420	12420	12420	12420	0
75	20240712	190900	870683060	12420	12420	12420	12420	0
76	20240712	190800	870683060	12420	12420	12420	12420	0
77	20240712	190700	870683060	12420	12420	12420	12420	0
78	20240712	190600	870683060	12420	12420	12420	12420	0
79	20240712	190500	870683060	12420	12420	12420	12420	0
80	20240712	190400	870683060	12420	12420	12420	12420	0
81	20240712	190300	870683060	12420	12420	12420	12420	0
82	20240712	190200	870683060	12420	12420	12420	12420	0
83	20240712	190100	870683060	12420	12420	12420	12420	0
84	20240712	190000	870683060	12420	12420	12420	12420	0
85	20240712	185900	870683060	12420	12420	12420	12420	0
86	20240712	185800	870683060	12420	12420	12420	12420	0
87	20240712	185700	870683060	12420	12420	12420	12420	0
88	20240712	185600	870683060	12420	12420	12420	12420	0
89	20240712	185500	870683060	12420	12420	12420	12420	0
90	20240712	185400	870683060	12420	12420	12420	12420	0
91	20240712	185300	870683060	12420	12420	12420	12420	0
92	20240712	185200	870683060	12420	12420	12420	12420	3946
93	20240712	185100	870683060	12420	12420	12420	12420	0
94	20240712	185000	870683060	12420	12420	12420	12420	0
95	20240712	184900	870683060	12420	12420	12420	12420	0
96	20240712	184800	870683060	12420	12420	12420	12420	0
97	20240712	184700	870683060	12420	12420	12420	12420	0
98	20240712	184600	870683060	12420	12420	12420	12420	0
99	20240712	184500	870683060	12420	12420	12420	12420	0
100	20240712	184400	870683060	12420	12420	12420	12420	0
101	20240712	184300	870683060	12420	12420	12420	12420	0
102	20240712	184200	870683060	12420	12420	12420	12420	0
103	20240712	184100	870683060	12420	12420	12420	12420	0
104	20240712	184000	870683060	12420	12420	12420	12420	0
105	20240712	183900	870683060	12420	12420	12420	12420	0
106	20240712	183800	870683060	12420	12420	12420	12420	0
107	20240712	183700	870683060	12420	12420	12420	12420	0
108	20240712	183600	870683060	12420	12420	12420	12420	0
109	20240712	183500	870683060	12420	12420	12420	12420	0
110	20240712	183400	870683060	12420	12420	12420	12420	0
111	20240712	183300	870683060	12420	12420	12420	12420	0
112	20240712	183200	870683060	12420	12420	12420	12420	0
113	20240712	183100	870683060	12420	12420	12420	12420	0
114	20240712	183000	870683060	12420	12420	12420	12420	0
115	20240712	182900	870683060	12420	12420	12420	12420	0
116	20240712	182800	870683060	12420	12420	12420	12420	0
117	20240712	182700	870683060	12420	12420	12420	12420	0
118	20240712	182600	870683060	12420	12420	12420	12420	0
119	20240712	182500	870683060	12420	12420	12420	12420	0
120	20240712	182400	870683060	12420	12420	12420	12420	0
121	20240712	182300	870683060	12420	12420	12420	12420	0
122	20240712	182200	870683060	12420	12420	12420	12420	3946
123	20240712	182100	870683060	12420	12420	12420	12420	0
124	20240712	182000	870683060	12420	12420	12420	12420	0
125	20240712	181900	870683060	12420	12420	12420	12420	0
126	20240712	181800	870683060	12420	12420	12420	12420	0
127	20240712	181700	870683060	12420	12420	12420	12420	0
128	20240712	181600	870683060	12420	12420	12420	12420	0
129	20240712	181500	870683060	12420	12420	12420	12420	0
130	20240712	181400	870683060	12420	12420	12420	12420	0
131	20240712	181300	870683060	12420	12420	12420	12420	0
132	20240712	181200	870683060	12420	12420	12420	12420	0
133	20240712	181100	870683060	12420	12420	12420	12420	0
134	20240712	181000	870683060	12420	12420	12420	12420	0
135	20240712	180900	870683060	12420	12420	12420	12420	0
136	20240712	180800	870683060	12420	12420	12420	12420	0
137	20240712	180700	870683060	12420	12420	12420	12420	0
138	20240712	180600	870683060	12420	12420	12420	12420	0
139	20240712	180500	870683060	12420	12420	12420	12420	0
140	20240712	180400	870683060	12420	12420	12420	12420	0
141	20240712	180300	870683060	12420	12420	12420	12420	0
142	20240712	180200	870683060	12420	12420	12420	12420	0
143	20240712	180100	870683060	12420	12420	12420	12420	0
144	20240712	180000	870683060	12420	12420	12420	12420	0
145	20240712	175900	870683060	12420	12420	12420	12420	0
146	20240712	175800	870683060	12420	12420	12420	12420	0
147	20240712	175700	870683060	12420	12420	12420	12420	0
148	20240712	175600	870683060	12420	12420	12420	12420	0
149	20240712	175500	870683060	12420	12420	12420	12420	0
150	20240712	175400	870683060	12420	12420	12420	12420	0
151	20240712	175300	870683060	12420	12420	12420	12420	0
152	20240712	175200	870683060	12420	12420	12420	12420	3946
153	20240712	175100	870683060	12420	12420	12420	12420	0
154	20240712	175000	870683060	12420	12420	12420	12420	0
155	20240712	174900	870683060	12420	12420	12420	12420	0
156	20240712	174800	870683060	12420	12420	12420	12420	0
157	20240712	174700	870683060	12420	12420	12420	12420	0
158	20240712	174600	870683060	12420	12420	12420	12420	0
159	20240712	174500	870683060	12420	12420	12420	12420	0
160	20240712	174400	870683060	12420	12420	12420	12420	0
161	20240712	174300	870683060	12420	12420	12420	12420	0
162	20240712	174200	870683060	12420	12420	12420	12420	0
163	20240712	174100	870683060	12420	12420	12420	12420	0
164	20240712	174000	870683060	12420	12420	12420	12420	0
165	20240712	173900	870683060	12420	12420	12420	12420	0
166	20240712	173800	870683060	12420	12420	12420	12420	0
167	20240712	173700	870683060	12420	12420	12420	12420	0
168	20240712	173600	870683060	12420	12420	12420	12420	0
169	20240712	173500	870683060	12420	12420	12420	12420	0
170	20240712	173400	870683060	12420	12420	12420	12420	0
171	20240712	173300	870683060	12420	12420	12420	12420	0
172	20240712	173200	870683060	12420	12420	12420	12420	0
173	20240712	173100	870683060	12420	12420	12420	12420	0
174	20240712	173000	870683060	12420	12420	12420	12420	0
175	20240712	172900	870683060	12420	12420	12420	12420	0
176	20240712	172800	870683060	12420	12420	12420	12420	0
177	20240712	172700	870683060	12420	12420	12420	12420	0
178	20240712	172600	870683060	12420	12420	12420	12420	0
179	20240712	172500	870683060	12420	12420	12420	12420	0
180	20240712	172400	870683060	12420	12420	12420	12420	0
181	20240712	172300	870683060	12420	12420	12420	12420	0
182	20240712	172200	870683060	12420	12420	12420	12420	3946
183	20240712	172100	870683060	12420	12420	12420	12420	0
184	20240712	172000	870683060	12420	12420	12420	12420	0
185	20240712	171900	870683060	12420	12420	12420	12420	0
186	20240712	171800	870683060	12420	12420	12420	12420	0
187	20240712	171700	870683060	12420	12420	12420	12420	0
188	20240712	171600	870683060	12420	12420	12420	12420	0
189	20240712	171500	870683060	12420	12420	12420	12420	0
190	20240712	171400	870683060	12420	12420	12420	12420	0
191	20240712	171300	870683060	12420	12420	12420	12420	0
192	20240712	171200	870683060	12420	12420	12420	12420	0
193	20240712	171100	870683060	12420	12420	12420	12420	0
194	20240712	171000	870683060	12420	12420	12420	12420	0
195	20240712	170900	870683060	12420	12420	12420	12420	0
196	20240712	170800	870683060	12420	12420	12420	12420	0
197	20240712	170700	870683060	12420	12420	12420	12420	0
198	20240712	170600	870683060	12420	12420	12420	12420	0
199	20240712	170500	870683060	12420	12420	12420	12420	0
200	20240712	170400	870683060	12420	12420	12420	12420	0
201	20240712	170300	870683060	12420	12420	12420	12420	0
202	20240712	170200	870683060	12420	12420	12420	12420	0
203	20240712	170100	870683060	12420	12420	12420	12420	0
204	20240712	170000	870683060	12420	12420	12420	12420	0
205	20240712	165900	870683060	12420	12420	12420	12420	0
206	20240712	165800	870683060	12420	12420	12420	12420	0
207	20240712	165700	870683060	12420	12420	12420	12420	0
208	20240712	165600	870683060	12420	12420	12420	12420	0
209	20240712	165500	870683060	12420	12420	12420	12420	0
210	20240712	165400	870683060	12420	12420	12420	12420	0
211	20240712	165300	870683060	12420	12420	12420	12420	0
212	20240712	165200	870683060	12420	12420	12420	12420	3946
213	20240712	165100	870683060	12420	12420	12420	12420	0
214	20240712	165000	870683060	12420	12420	12420	12420	0
215	20240712	164900	870683060	12420	12420	12420	12420	0
216	20240712	164800	870683060	12420	12420	12420	12420	0
217	20240712	164700	870683060	12420	12420	12420	12420	0
218	20240712	164600	870683060	12420	12420	12420	12420	0
219	20240712	164500	870683060	12420	12420	12420	12420	0
220	20240712	164400	870683060	12420	12420	12420	12420	0
221	20240712	164300	870683060	12420	12420	12420	12420	0
222	20240712	164200	870683060	12420	12420	12420	12420	0
223	20240712	164100	870683060	12420	12420	12420	12420	0
224	20240712	164000	870683060	12420	12420	12420	12420	0
225	20240712	163900	870683060	12420	12420	12420	12420	0
226	20240712	163800	870683060	12420	12420	12420	12420	0
227	20240712	163700	870683060	12420	12420	12420	12420	0
228	20240712	163600	870683060	12420	12420	12420	12420	0
229	20240712	163500	870683060	12420	12420	12420	12420	0
230	20240712	163400	870683060	12420	12420	12420	12420	0
231	20240712	163300	870683060	12420	12420	12420	12420	0
232	20240712	163200	870683060	12420	12420	12420	12420	0
233	20240712	163100	870683060	12420	12420	12420	12420	0
234	20240712	163000	870683060	12420	12420	12420	12420	0
235	20240712	162900	870683060	12420	12420	12420	12420	0
236	20240712	162800	870683060	12420	12420	12420	12420	0
237	20240712	162700	870683060	12420	12420	12420	12420	0
238	20240712	162600	870683060	12420	12420	12420	12420	0
239	20240712	162500	870683060	12420	12420	12420	12420	0
240	20240712	162400	870683060	12420	12420	12420	12420	0
241	20240712	162300	870683060	12420	12420	12420	12420	0
242	20240712	162200	870683060	12420	12420	12420	12420	3946
243	20240712	162100	870683060	12420	12420	12420	12420	0
244	20240712	162000	870683060	12420	12420	12420	12420	0
245	20240712	161900	870683060	12420	12420	12420	12420	0
246	20240712	161800	870683060	12420	12420	12420	12420	0
247	20240712	161700	870683060	12420	12420	12420	12420	0
248	20240712	161600	870683060	12420	12420	12420	12420	0
249	20240712	161500	870683060	12420	12420	12420	12420	0
250	20240712	161400	870683060	12420	12420	12420	12420	0
251	20240712	161300	870683060	12420	12420	12420	12420	0
252	20240712	161200	870683060	12420	12420	12420	12420	0
253	20240712	161100	870683060	12420	12420	12420	12420	0
254	20240712	161000	870683060	12420	12420	12420	12420	0
255	20240712	160900	870683060	12420	12420	12420	12420	0
256	20240712	160800	870683060	12420	12420	12420	12420	0
257	20240712	160700	870683060	12420	12420	12420	12420	0
258	20240712	160600	870683060	12420	12420	12420	12420	0
259	20240712	160500	870683060	12420	12420	12420	12420	0
260	20240712	160400	870683060	12420	12420	12420	12420	0
261	20240712	160300	870683060	12420	12420	12420	12420	0
262	20240712	160200	870683060	12420	12420	12420	12420	0
263	20240712	160100	870683060	12420	12420	12420	12420	0
264	20240712	160000	870683060	12420	12420	12420	12420	0
265	20240712	155900	870683060	12420	12420	12420	12420	0
266	20240712	155800	870683060	12420	12420	12420	12420	0
267	20240712	155700	870683060	12420	12420	12420	12420	0
268	20240712	155600	870683060	12420	12420	12420	12420	0
269	20240712	155500	870683060	12420	12420	12420	12420	0
270	20240712	155400	870683060	12420	12420	12420	12420	0
271	20240712	155300	870683060	12420	12420	12420	12420	0
272	20240712	155200	870683060	12420	12420	12420	12420	3946
273	20240712	155100	870683060	12420	12420	12420	12420	0
274	20240712	155000	870683060	12420	12420	12420	12420	0
275	20240712	154900	870683060	12420	12420	12420	12420	0
276	20240712	154800	870683060	12420	12420	12420	12420	0
277	20240712	154700	870683060	12420	12420	12420	12420	0
278	20240712	154600	870683060	12420	12420	12420	12420	0
279	20240712	154500	870683060	12420	12420	12420	12420	0
280	20240712	154400	870683060	12420	12420	12420	12420	0
281	20240712	154300	870683060	12420	12420	12420	12420	0
282	20240712	154200	870683060	12420	12420	12420	12420	0
283	20240712	154100	870683060	12420	12420	12420	12420	0
284	20240712	154000	870683060	12420	12420	12420	12420	0
285	20240712	153900	870683060	12420	12420	12420	12420	0
286	20240712	153800	870683060	12420	12420	12420	12420	0
287	20240712	153700	870683060	12420	12420	12420	12420	0
288	20240712	153600	870683060	12420	12420	12420	12420	0
289	20240712	153500	870683060	12420	12420	12420	12420	0
290	20240712	153400	870683060	12420	12420	12420	12420	0
291	20240712	153300	870683060	12420	12420	12420	12420	0
292	20240712	153200	870683060	12420	12420	12420	12420	0
293	20240712	153100	870683060	12420	12420	12420	12420	0
294	20240712	153000	870683060	12420	12420	12420	12420	3946
295	20240712	152900	821673740	12420	12420	12420	12420	0
296	20240712	152800	821673740	12420	12420	12420	12420	0
297	20240712	152700	821673740	12420	12420	12420	12420	0
298	20240712	152600	821673740	12420	12420	12420	12420	0
299	20240712	152500	821673740	12420	12420	12420	12420	0
300	20240712	152400	821673740	12420	12420	12420	12420	0
301	20240712	152300	821673740	12420	12420	12420	12420	0
302	20240712	152200	821673740	12420	12420	12420	12420	0
303	20240712	152100	821673740	12420	12420	12420	12420	0
304	20240712	152000	821673740	12420	12420	12420	12420	0
305	20240712	151900	821673740	12420	12420	12420	12420	148
306	20240712	151800	819835580	12420	12410	12420	12410	65
307	20240712	151700	819028630	12420	12410	12420	12410	461
308	20240712	151600	813303190	12420	12430	12430	12420	105
309	20240712	151500	811999050	12410	12420	12420	12410	183
310	20240712	151400	809727490	12420	12420	12420	12420	130
311	20240712	151300	808112890	12430	12430	12430	12430	1
312	20240712	151200	808100460	12400	12400	12400	12400	0
313	20240712	151100	808100460	12400	12400	12400	12400	0
314	20240712	151000	808100460	12400	12420	12420	12400	998
315	20240712	150900	795720120	12430	12430	12430	12430	22
316	20240712	150800	795446660	12430	12430	12430	12430	0
317	20240712	150700	795446660	12430	12420	12430	12400	925
318	20240712	150600	783968260	12430	12420	12430	12420	31
319	20240712	150500	783583230	12430	12430	12430	12430	1
320	20240712	150400	783570800	12430	12430	12430	12430	1
321	20240712	150300	783558370	12420	12420	12420	12420	420
322	20240712	150200	778341970	12420	12420	12420	12420	12
323	20240712	150100	778192930	12430	12430	12430	12430	10
324	20240712	150000	778068630	12430	12430	12430	12430	0
325	20240712	145900	778068630	12430	12430	12430	12430	0
326	20240712	145800	778068630	12430	12440	12440	12430	1205
327	20240712	145700	763085610	12440	12440	12440	12440	241
328	20240712	145600	760087570	12440	12440	12440	12440	10
329	20240712	145500	759963170	12440	12430	12440	12430	1247
330	20240712	145400	744457870	12420	12410	12420	12410	38
331	20240712	145300	743986280	12410	12430	12430	12410	16
332	20240712	145200	743787560	12430	12400	12430	12400	88
333	20240712	145100	742696300	12400	12420	12420	12400	10073
334	20240712	145000	617763470	12420	12420	12420	12420	74
335	20240712	144900	616844390	12420	12420	12420	12420	39
336	20240712	144800	616360010	12420	12420	12420	12420	18
337	20240712	144700	616136450	12420	12420	12420	12410	644
338	20240712	144600	608138170	12420	12420	12420	12420	126
339	20240712	144500	606573250	12420	12420	12420	12420	55
340	20240712	144400	605890150	12420	12420	12420	12420	35
341	20240712	144300	605455450	12430	12430	12430	12430	0
342	20240712	144200	605455450	12430	12430	12430	12430	50
343	20240712	144100	604833950	12420	12420	12420	12420	0
344	20240712	144000	604833950	12420	12420	12420	12420	0
345	20240712	143900	604833950	12420	12420	12420	12420	0
346	20240712	143800	604833950	12420	12420	12420	12420	0
347	20240712	143700	604833950	12420	12420	12420	12420	0
348	20240712	143600	604833950	12420	12420	12420	12420	0
349	20240712	143500	604833950	12420	12430	12430	12420	418
350	20240712	143400	599642370	12430	12430	12430	12430	2
351	20240712	143300	599617510	12420	12420	12420	12420	0
352	20240712	143200	599617510	12420	12420	12430	12420	298
353	20240712	143100	595916050	12430	12430	12430	12430	0
354	20240712	143000	595916050	12430	12430	12430	12430	30
355	20240712	142900	595543150	12420	12420	12420	12420	0
356	20240712	142800	595543150	12420	12420	12420	12420	0
357	20240712	142700	595543150	12420	12430	12430	12420	704
358	20240712	142600	586792590	12430	12430	12430	12430	0
359	20240712	142500	586792590	12430	12430	12430	12430	10
360	20240712	142400	586668290	12440	12440	12440	12440	15
361	20240712	142300	586481690	12440	12440	12440	12440	1
362	20240712	142200	586469250	12430	12430	12430	12430	3
363	20240712	142100	586431960	12430	12430	12430	12430	156
364	20240712	142000	584492880	12430	12430	12430	12430	0
365	20240712	141900	584492880	12430	12430	12430	12430	17
366	20240712	141800	584281570	12410	12430	12430	12410	656
367	20240712	141700	576129320	12430	12430	12430	12430	1
368	20240712	141600	576116890	12420	12420	12420	12420	0
369	20240712	141500	576116890	12420	12420	12420	12420	0
370	20240712	141400	576116890	12420	12420	12420	12420	138
371	20240712	141300	574402930	12420	12420	12420	12420	0
372	20240712	141200	574402930	12420	12420	12420	12420	150
373	20240712	141100	572539930	12420	12420	12420	12420	0
374	20240712	141000	572539930	12420	12420	12420	12420	30
375	20240712	140900	572167330	12420	12420	12420	12420	0
376	20240712	140800	572167330	12420	12420	12420	12420	1
377	20240712	140700	572154910	12430	12430	12430	12430	15
378	20240712	140600	571968460	12430	12430	12430	12430	14
379	20240712	140500	571794440	12430	12430	12430	12430	0
380	20240712	140400	571794440	12430	12430	12430	12430	0
381	20240712	140300	571794440	12430	12430	12430	12430	0
382	20240712	140200	571794440	12430	12430	12430	12430	1
383	20240712	140100	571782010	12420	12420	12420	12420	5
384	20240712	140000	571719910	12420	12420	12420	12420	3
385	20240712	135900	571682650	12430	12430	12430	12430	0
386	20240712	135800	571682650	12430	12430	12430	12430	51
387	20240712	135700	571048720	12430	12430	12430	12430	5
388	20240712	135600	570986570	12410	12420	12420	12410	1500
389	20240712	135500	552368810	12420	12420	12420	12420	5
390	20240712	135400	552306710	12420	12420	12420	12420	77
391	20240712	135300	551350370	12410	12410	12410	12410	246
392	20240712	135200	548297510	12410	12410	12410	12410	101
393	20240712	135100	547044100	12420	12420	12420	12420	23
394	20240712	135000	546758440	12420	12420	12420	12420	0
395	20240712	134900	546758440	12420	12410	12420	12410	231
396	20240712	134800	543891680	12430	12430	12430	12430	0
397	20240712	134700	543891680	12430	12430	12430	12430	0
398	20240712	134600	543891680	12430	12430	12430	12430	0
399	20240712	134500	543891680	12430	12430	12430	12430	0
400	20240712	134400	543891680	12430	12430	12430	12430	1
401	20240712	134300	543879250	12430	12430	12430	12430	601
402	20240712	134200	536408820	12420	12420	12420	12420	0
403	20240712	134100	536408820	12420	12420	12420	12420	6
404	20240712	134000	536334300	12420	12420	12420	12420	0
405	20240712	133900	536334300	12420	12420	12420	12420	44
406	20240712	133800	535787820	12420	12420	12420	12420	0
407	20240712	133700	535787820	12420	12420	12420	12420	10
408	20240712	133600	535663620	12420	12420	12420	12420	0
409	20240712	133500	535663620	12420	12420	12420	12420	0
410	20240712	133400	535663620	12420	12420	12420	12420	1
411	20240712	133300	535651200	12420	12420	12420	12420	32
412	20240712	133200	535253760	12430	12430	12430	12430	12
413	20240712	133100	535104600	12430	12430	12430	12430	40
414	20240712	133000	534607400	12430	12430	12430	12430	0
415	20240712	132900	534607400	12430	12430	12430	12430	0
416	20240712	132800	534607400	12430	12410	12430	12410	2
417	20240712	132700	534582560	12400	12410	12410	12400	700
418	20240712	132600	525900970	12410	12410	12410	12410	158
419	20240712	132500	523940190	12410	12410	12410	12410	612
420	20240712	132400	516345270	12410	12410	12410	12410	64
421	20240712	132300	515551030	12410	12410	12410	12410	159
422	20240712	132200	513577840	12440	12440	12440	12440	0
423	20240712	132100	513577840	12440	12440	12440	12440	0
424	20240712	132000	513577840	12440	12440	12440	12440	0
425	20240712	131900	513577840	12440	12440	12440	12440	0
426	20240712	131800	513577840	12440	12440	12440	12440	0
427	20240712	131700	513577840	12440	12440	12440	12440	0
428	20240712	131600	513577840	12440	12440	12440	12440	1
429	20240712	131500	513565400	12410	12410	12410	12410	71
430	20240712	131400	512684290	12410	12410	12410	12410	250
431	20240712	131300	509581790	12410	12410	12410	12410	900
432	20240712	131200	498412790	12410	12410	12410	12410	0
433	20240712	131100	498412790	12410	12410	12410	12410	200
434	20240712	131000	495930790	12420	12420	12420	12420	200
435	20240712	130900	493446790	12410	12410	12410	12410	0
436	20240712	130800	493446790	12410	12410	12410	12410	0
437	20240712	130700	493446790	12410	12420	12420	12410	2
438	20240712	130600	493421960	12420	12420	12420	12420	4
439	20240712	130500	493372280	12410	12410	12410	12410	20
440	20240712	130400	493124080	12410	12410	12410	12410	0
441	20240712	130300	493124080	12410	12410	12410	12410	0
442	20240712	130200	493124080	12410	12410	12410	12410	40
443	20240712	130100	492627680	12410	12410	12410	12410	50
444	20240712	130000	492007180	12410	12410	12410	12410	0
445	20240712	125900	492007180	12410	12410	12410	12410	10
446	20240712	125800	491883080	12410	12410	12410	12410	350
447	20240712	125700	487539580	12420	12420	12420	12420	6
448	20240712	125600	487465060	12420	12410	12420	12410	163
449	20240712	125500	485441900	12420	12420	12420	12420	12
450	20240712	125400	485292860	12420	12420	12420	12420	41
451	20240712	125300	484783640	12420	12420	12420	12420	0
452	20240712	125200	484783640	12420	12420	12420	12420	157
453	20240712	125100	482833700	12410	12410	12410	12410	0
454	20240712	125000	482833700	12410	12410	12410	12410	0
455	20240712	124900	482833700	12410	12410	12410	12410	0
456	20240712	124800	482833700	12410	12410	12410	12410	0
457	20240712	124700	482833700	12410	12420	12420	12410	50
458	20240712	124600	482213170	12410	12410	12410	12410	0
459	20240712	124500	482213170	12410	12410	12410	12410	0
460	20240712	124400	482213170	12410	12410	12410	12410	0
461	20240712	124300	482213170	12410	12420	12420	12410	1000
462	20240712	124200	469802480	12420	12420	12420	12420	0
463	20240712	124100	469802480	12420	12420	12420	12420	0
464	20240712	124000	469802480	12420	12420	12420	12420	0
465	20240712	123900	469802480	12420	12420	12420	12420	0
466	20240712	123800	469802480	12420	12430	12430	12420	202
467	20240712	123700	467293340	12420	12440	12440	12420	260
468	20240712	123600	464060890	12440	12440	12440	12440	3
469	20240712	123500	464023570	12440	12440	12440	12440	0
470	20240712	123400	464023570	12440	12440	12440	12440	0
471	20240712	123300	464023570	12440	12440	12440	12440	0
472	20240712	123200	464023570	12440	12440	12440	12440	3
473	20240712	123100	463986250	12410	12420	12420	12410	63
474	20240712	123000	463204150	12420	12420	12420	12420	74
475	20240712	122900	462285070	12420	12420	12420	12420	2
476	20240712	122800	462260230	12420	12420	12420	12420	2
477	20240712	122700	462235390	12410	12410	12410	12410	0
478	20240712	122600	462235390	12410	12410	12410	12410	0
479	20240712	122500	462235390	12410	12410	12410	12410	10
480	20240712	122400	462111290	12410	12410	12410	12410	0
481	20240712	122300	462111290	12410	12410	12410	12410	224
482	20240712	122200	459331450	12410	12420	12420	12410	537
483	20240712	122100	452662690	12420	12420	12420	12420	0
484	20240712	122000	452662690	12420	12420	12420	12420	0
485	20240712	121900	452662690	12420	12420	12420	12420	0
486	20240712	121800	452662690	12420	12420	12420	12420	281
487	20240712	121700	449172670	12420	12420	12420	12420	22
488	20240712	121600	448899430	12420	12420	12420	12420	9
489	20240712	121500	448787650	12410	12410	12410	12410	0
490	20240712	121400	448787650	12410	12410	12410	12410	0
491	20240712	121300	448787650	12410	12410	12410	12410	15
492	20240712	121200	448601500	12410	12420	12420	12410	612
493	20240712	121100	441001140	12420	12420	12420	12420	0
494	20240712	121000	441001140	12420	12430	12430	12420	85
495	20240712	120900	439945410	12430	12430	12430	12430	0
496	20240712	120800	439945410	12430	12430	12430	12430	40
497	20240712	120700	439448210	12450	12450	12450	12450	0
498	20240712	120600	439448210	12450	12450	12450	12450	5
499	20240712	120500	439385960	12450	12450	12450	12450	26
500	20240712	120400	439062260	12460	12460	12460	12460	0
501	20240712	120300	439062260	12460	12460	12460	12460	0
502	20240712	120200	439062260	12460	12460	12460	12460	0
503	20240712	120100	439062260	12460	12460	12460	12460	0
504	20240712	120000	439062260	12460	12460	12460	12460	0
505	20240712	115900	439062260	12460	12460	12460	12460	0
506	20240712	115800	439062260	12460	12460	12460	12460	0
507	20240712	115700	439062260	12460	12460	12460	12460	1
508	20240712	115600	439049800	12420	12420	12420	12420	0
509	20240712	115500	439049800	12420	12420	12420	12420	0
510	20240712	115400	439049800	12420	12430	12430	12420	122
511	20240712	115300	437534510	12430	12430	12430	12430	0
512	20240712	115200	437534510	12430	12430	12430	12430	0
513	20240712	115100	437534510	12430	12430	12430	12430	0
514	20240712	115000	437534510	12430	12430	12430	12430	3
515	20240712	114900	437497220	12430	12430	12430	12430	40
516	20240712	114800	437000020	12430	12430	12430	12430	0
517	20240712	114700	437000020	12430	12430	12430	12430	0
518	20240712	114600	437000020	12430	12430	12430	12430	0
519	20240712	114500	437000020	12430	12430	12430	12430	0
520	20240712	114400	437000020	12430	12430	12430	12430	39
521	20240712	114300	436515250	12470	12470	12470	12470	0
522	20240712	114200	436515250	12470	12470	12470	12470	0
523	20240712	114100	436515250	12470	12470	12470	12470	1
524	20240712	114000	436502780	12430	12430	12430	12430	0
525	20240712	113900	436502780	12430	12430	12430	12430	0
526	20240712	113800	436502780	12430	12430	12430	12430	102
527	20240712	113700	435234920	12430	12430	12430	12430	398
528	20240712	113600	430287780	12430	12430	12430	12430	0
529	20240712	113500	430287780	12430	12430	12430	12430	346
530	20240712	113400	425987000	12430	12430	12430	12430	5
531	20240712	113300	425924850	12420	12430	12430	12420	2
532	20240712	113200	425900000	12430	12430	12430	12430	4
533	20240712	113100	425850280	12430	12430	12430	12430	0
534	20240712	113000	425850280	12430	12430	12430	12430	8
535	20240712	112900	425750840	12430	12430	12430	12430	4
536	20240712	112800	425701120	12430	12430	12430	12430	10
537	20240712	112700	425576820	12420	12420	12420	12420	0
538	20240712	112600	425576820	12420	12420	12420	12420	0
539	20240712	112500	425576820	12420	12420	12420	12420	0
540	20240712	112400	425576820	12420	12420	12420	12420	10
541	20240712	112300	425452620	12420	12420	12420	12420	9
542	20240712	112200	425340840	12420	12420	12420	12420	5
543	20240712	112100	425278740	12410	12420	12420	12410	1011
544	20240712	112000	412732120	12420	12420	12420	12420	150
545	20240712	111900	410869120	12420	12420	12420	12420	0
546	20240712	111800	410869120	12420	12420	12420	12420	0
547	20240712	111700	410869120	12420	12420	12420	12420	51
548	20240712	111600	410235700	12410	12410	12410	12410	1
549	20240712	111500	410223290	12410	12410	12410	12410	2356
550	20240712	111400	380985330	12420	12430	12430	12420	158
551	20240712	111300	379022940	12420	12420	12420	12420	100
552	20240712	111200	377780940	12420	12420	12420	12420	0
553	20240712	111100	377780940	12420	12420	12420	12420	200
554	20240712	111000	375296940	12420	12420	12420	12420	161
555	20240712	110900	373297320	12420	12420	12420	12420	970
556	20240712	110800	361249920	12420	12430	12430	12420	174
557	20240712	110700	359088820	12420	12420	12420	12420	0
558	20240712	110600	359088820	12420	12420	12420	12420	22
559	20240712	110500	358815580	12430	12430	12430	12430	21
560	20240712	110400	358554550	12430	12430	12430	12430	1
561	20240712	110300	358542120	12430	12430	12430	12430	19
562	20240712	110200	358305950	12430	12430	12430	12430	0
563	20240712	110100	358305950	12430	12430	12430	12430	50
564	20240712	110000	357684450	12430	12420	12430	12420	293
565	20240712	105900	354042590	12430	12430	12430	12430	56
566	20240712	105800	353346510	12420	12420	12420	12420	0
567	20240712	105700	353346510	12420	12430	12430	12420	202
568	20240712	105600	350837130	12450	12450	12450	12450	0
569	20240712	105500	350837130	12450	12450	12450	12450	0
570	20240712	105400	350837130	12450	12450	12450	12450	10
571	20240712	105300	350712630	12450	12450	12450	12450	1
572	20240712	105200	350700180	12450	12450	12450	12450	0
573	20240712	105100	350700180	12450	12450	12450	12450	101
574	20240712	105000	349442730	12450	12450	12450	12450	0
575	20240712	104900	349442730	12450	12450	12450	12450	0
576	20240712	104800	349442730	12450	12450	12450	12450	0
577	20240712	104700	349442730	12450	12450	12450	12450	1
578	20240712	104600	349430280	12450	12450	12450	12450	6
579	20240712	104500	349355580	12450	12450	12450	12450	1
580	20240712	104400	349343130	12430	12430	12430	12430	0
581	20240712	104300	349343130	12430	12430	12430	12430	107
582	20240712	104200	348013120	12430	12430	12430	12430	173
583	20240712	104100	345862730	12430	12430	12430	12430	0
584	20240712	104000	345862730	12430	12430	12430	12430	0
585	20240712	103900	345862730	12430	12430	12430	12430	100
586	20240712	103800	344619730	12430	12430	12430	12430	0
587	20240712	103700	344619730	12430	12430	12430	12430	149
588	20240712	103600	342767660	12430	12430	12430	12430	39
589	20240712	103500	342282890	12420	12420	12420	12420	0
590	20240712	103400	342282890	12420	12420	12420	12420	50
591	20240712	103300	341661890	12420	12470	12470	12420	645
592	20240712	103200	333625990	12470	12470	12470	12470	0
593	20240712	103100	333625990	12470	12470	12470	12470	0
594	20240712	103000	333625990	12470	12470	12470	12470	20
595	20240712	102900	333376590	12470	12470	12470	12470	0
596	20240712	102800	333376590	12470	12460	12470	12460	25
597	20240712	102700	333064860	12460	12420	12460	12420	227
598	20240712	102600	330245440	12420	12420	12420	12420	0
599	20240712	102500	330245440	12420	12430	12430	12420	1012
600	20240712	102400	317676140	12430	12430	12430	12430	392
601	20240712	102300	312803580	12420	12420	12420	12420	243
602	20240712	102200	309785520	12420	12420	12420	12420	8
603	20240712	102100	309686160	12420	12420	12420	12420	20
604	20240712	102000	309437760	12410	12410	12410	12410	240
605	20240712	101900	306459360	12410	12410	12410	12410	102
606	20240712	101800	305193540	12420	12420	12420	12420	1
607	20240712	101700	305181120	12420	12420	12420	12420	10
608	20240712	101600	305056920	12420	12420	12420	12410	6143
609	20240712	101500	228762970	12420	12420	12420	12420	554
610	20240712	101400	221882290	12420	12430	12430	12420	327
611	20240712	101300	217819790	12460	12430	12460	12430	1407
612	20240712	101200	200330750	12430	12440	12440	12430	143
613	20240712	101100	198552140	12440	12450	12450	12440	241
614	20240712	101000	195554080	12450	12450	12450	12450	143
615	20240712	100900	193773730	12460	12460	12460	12460	4
616	20240712	100800	193723890	12460	12460	12460	12460	2
617	20240712	100700	193698970	12450	12450	12450	12450	10
618	20240712	100600	193574470	12450	12450	12450	12440	504
619	20240712	100500	187304670	12450	12450	12450	12450	81
620	20240712	100400	186296220	12450	12440	12450	12440	37
621	20240712	100300	185835890	12440	12450	12450	12440	265
622	20240712	100200	182539280	12450	12450	12460	12450	732
623	20240712	100100	173425780	12460	12460	12460	12460	67
624	20240712	100000	172590960	12470	12470	12470	12460	103
625	20240712	095900	171307550	12470	12470	12470	12470	13
626	20240712	095800	171145440	12470	12470	12470	12470	73
627	20240712	095700	170235130	12460	12480	12480	12460	15
628	20240712	095600	170048160	12480	12460	12480	12460	51
629	20240712	095500	169412680	12460	12460	12460	12460	32
630	20240712	095400	169013960	12500	12500	12500	12500	0
631	20240712	095300	169013960	12500	12500	12500	12470	261
632	20240712	095200	165758450	12490	12490	12490	12490	187
633	20240712	095100	163422820	12500	12500	12500	12500	1
634	20240712	095000	163410320	12490	12490	12490	12490	78
635	20240712	094900	162436100	12470	12470	12470	12470	0
636	20240712	094800	162436100	12470	12470	12470	12470	200
637	20240712	094700	159942100	12470	12470	12470	12470	200
638	20240712	094600	157448100	12470	12470	12490	12470	260
639	20240712	094500	154205120	12490	12500	12500	12470	252
640	20240712	094400	151059430	12500	12500	12500	12500	39
641	20240712	094300	150571930	12500	12500	12500	12500	43
642	20240712	094200	150034430	12500	12500	12510	12500	111
643	20240712	094100	148646230	12500	12500	12500	12500	90
644	20240712	094000	147521230	12510	12510	12510	12510	0
645	20240712	093900	147521230	12510	12500	12510	12500	141
646	20240712	093800	145757720	12480	12490	12500	12480	69
647	20240712	093700	144896000	12490	12490	12490	12490	39
648	20240712	093600	144408890	12500	12490	12500	12490	71
649	20240712	093500	143521490	12470	12500	12500	12470	713
650	20240712	093400	134623130	12500	12500	12500	12500	65
651	20240712	093300	133810630	12500	12490	12500	12490	49
652	20240712	093200	133198190	12490	12480	12490	12480	52
653	20240712	093100	132548720	12470	12470	12470	12470	2
654	20240712	093000	132523780	12470	12470	12470	12470	1
655	20240712	092900	132511310	12470	12470	12470	12470	753
656	20240712	092800	123121400	12470	12470	12470	12470	11
657	20240712	092700	122984230	12460	12460	12460	12460	250
658	20240712	092600	119869230	12460	12510	12510	12460	330
659	20240712	092500	115744720	12510	12510	12510	12510	825
660	20240712	092400	105423970	12510	12480	12510	12480	687
661	20240712	092300	96839680	12490	12490	12490	12490	214
662	20240712	092200	94166820	12490	12490	12490	12480	142
663	20240712	092100	92394260	12490	12490	12490	12490	16
664	20240712	092000	92194420	12490	12490	12490	12490	355
665	20240712	091900	87760470	12500	12490	12500	12490	113
666	20240712	091800	86348900	12460	12440	12460	12440	169
667	20240712	091700	84245640	12440	12440	12440	12420	274
668	20240712	091600	80839900	12440	12430	12440	12430	14
669	20240712	091500	80665870	12440	12440	12440	12440	9
670	20240712	091400	80553910	12430	12430	12430	12430	10
671	20240712	091300	80429610	12420	12430	12430	12420	211
672	20240712	091200	77808910	12420	12450	12450	12420	99
673	20240712	091100	76579060	12440	12450	12450	12420	534
674	20240712	091000	69939750	12440	12430	12450	12430	454
675	20240712	090900	64292830	12420	12420	12420	12410	780
676	20240712	090800	54611340	12400	12410	12410	12400	281
677	20240712	090700	51125570	12410	12410	12410	12410	208
678	20240712	090600	48544290	12410	12440	12440	12410	1178
679	20240712	090500	33920540	12440	12440	12440	12440	13
680	20240712	090400	33758820	12450	12450	12450	12450	278
681	20240712	090300	30297720	12450	12440	12460	12420	33
682	20240712	090200	29887500	12410	12420	12420	12410	775
683	20240712	090100	20268750	12410	12450	12450	12410	360
684	20240712	090000	15791120	12450	12450	12510	12450	1208