KissMeData/087600/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200400	134864800	9390	9390	9390	9390	1412
3	20240712	200300	134864800	9390	9390	9390	9390	0
4	20240712	200200	134864800	9390	9390	9390	9390	0
5	20240712	200100	134864800	9390	9390	9390	9390	0
6	20240712	200000	134864800	9390	9390	9390	9390	0
7	20240712	195900	134864800	9390	9390	9390	9390	0
8	20240712	195800	134864800	9390	9390	9390	9390	0
9	20240712	195700	134864800	9390	9390	9390	9390	0
10	20240712	195600	134864800	9390	9390	9390	9390	0
11	20240712	195500	134864800	9390	9390	9390	9390	0
12	20240712	195400	134864800	9390	9390	9390	9390	0
13	20240712	195300	134864800	9390	9390	9390	9390	0
14	20240712	195200	134864800	9390	9390	9390	9390	0
15	20240712	195100	134864800	9390	9390	9390	9390	0
16	20240712	195000	134864800	9390	9390	9390	9390	0
17	20240712	194900	134864800	9390	9390	9390	9390	0
18	20240712	194800	134864800	9390	9390	9390	9390	0
19	20240712	194700	134864800	9390	9390	9390	9390	0
20	20240712	194600	134864800	9390	9390	9390	9390	0
21	20240712	194500	134864800	9390	9390	9390	9390	0
22	20240712	194400	134864800	9390	9390	9390	9390	0
23	20240712	194300	134864800	9390	9390	9390	9390	0
24	20240712	194200	134864800	9390	9390	9390	9390	0
25	20240712	194100	134864800	9390	9390	9390	9390	0
26	20240712	194000	134864800	9390	9390	9390	9390	0
27	20240712	193900	134864800	9390	9390	9390	9390	0
28	20240712	193800	134864800	9390	9390	9390	9390	0
29	20240712	193700	134864800	9390	9390	9390	9390	0
30	20240712	193600	134864800	9390	9390	9390	9390	0
31	20240712	193500	134864800	9390	9390	9390	9390	0
32	20240712	193400	134864800	9390	9390	9390	9390	1412
33	20240712	193300	134864800	9390	9390	9390	9390	0
34	20240712	193200	134864800	9390	9390	9390	9390	0
35	20240712	193100	134864800	9390	9390	9390	9390	0
36	20240712	193000	134864800	9390	9390	9390	9390	0
37	20240712	192900	134864800	9390	9390	9390	9390	0
38	20240712	192800	134864800	9390	9390	9390	9390	0
39	20240712	192700	134864800	9390	9390	9390	9390	0
40	20240712	192600	134864800	9390	9390	9390	9390	0
41	20240712	192500	134864800	9390	9390	9390	9390	0
42	20240712	192400	134864800	9390	9390	9390	9390	0
43	20240712	192300	134864800	9390	9390	9390	9390	0
44	20240712	192200	134864800	9390	9390	9390	9390	0
45	20240712	192100	134864800	9390	9390	9390	9390	0
46	20240712	192000	134864800	9390	9390	9390	9390	0
47	20240712	191900	134864800	9390	9390	9390	9390	0
48	20240712	191800	134864800	9390	9390	9390	9390	0
49	20240712	191700	134864800	9390	9390	9390	9390	0
50	20240712	191600	134864800	9390	9390	9390	9390	0
51	20240712	191500	134864800	9390	9390	9390	9390	0
52	20240712	191400	134864800	9390	9390	9390	9390	0
53	20240712	191300	134864800	9390	9390	9390	9390	0
54	20240712	191200	134864800	9390	9390	9390	9390	0
55	20240712	191100	134864800	9390	9390	9390	9390	0
56	20240712	191000	134864800	9390	9390	9390	9390	0
57	20240712	190900	134864800	9390	9390	9390	9390	0
58	20240712	190800	134864800	9390	9390	9390	9390	0
59	20240712	190700	134864800	9390	9390	9390	9390	0
60	20240712	190600	134864800	9390	9390	9390	9390	0
61	20240712	190500	134864800	9390	9390	9390	9390	0
62	20240712	190400	134864800	9390	9390	9390	9390	1412
63	20240712	190300	134864800	9390	9390	9390	9390	0
64	20240712	190200	134864800	9390	9390	9390	9390	0
65	20240712	190100	134864800	9390	9390	9390	9390	0
66	20240712	190000	134864800	9390	9390	9390	9390	0
67	20240712	185900	134864800	9390	9390	9390	9390	0
68	20240712	185800	134864800	9390	9390	9390	9390	0
69	20240712	185700	134864800	9390	9390	9390	9390	0
70	20240712	185600	134864800	9390	9390	9390	9390	0
71	20240712	185500	134864800	9390	9390	9390	9390	0
72	20240712	185400	134864800	9390	9390	9390	9390	0
73	20240712	185300	134864800	9390	9390	9390	9390	0
74	20240712	185200	134864800	9390	9390	9390	9390	0
75	20240712	185100	134864800	9390	9390	9390	9390	0
76	20240712	185000	134864800	9390	9390	9390	9390	0
77	20240712	184900	134864800	9390	9390	9390	9390	0
78	20240712	184800	134864800	9390	9390	9390	9390	0
79	20240712	184700	134864800	9390	9390	9390	9390	0
80	20240712	184600	134864800	9390	9390	9390	9390	0
81	20240712	184500	134864800	9390	9390	9390	9390	0
82	20240712	184400	134864800	9390	9390	9390	9390	0
83	20240712	184300	134864800	9390	9390	9390	9390	0
84	20240712	184200	134864800	9390	9390	9390	9390	0
85	20240712	184100	134864800	9390	9390	9390	9390	0
86	20240712	184000	134864800	9390	9390	9390	9390	0
87	20240712	183900	134864800	9390	9390	9390	9390	0
88	20240712	183800	134864800	9390	9390	9390	9390	0
89	20240712	183700	134864800	9390	9390	9390	9390	0
90	20240712	183600	134864800	9390	9390	9390	9390	0
91	20240712	183500	134864800	9390	9390	9390	9390	0
92	20240712	183400	134864800	9390	9390	9390	9390	1412
93	20240712	183300	134864800	9390	9390	9390	9390	0
94	20240712	183200	134864800	9390	9390	9390	9390	0
95	20240712	183100	134864800	9390	9390	9390	9390	0
96	20240712	183000	134864800	9390	9390	9390	9390	0
97	20240712	182900	134864800	9390	9390	9390	9390	0
98	20240712	182800	134864800	9390	9390	9390	9390	0
99	20240712	182700	134864800	9390	9390	9390	9390	0
100	20240712	182600	134864800	9390	9390	9390	9390	0
101	20240712	182500	134864800	9390	9390	9390	9390	0
102	20240712	182400	134864800	9390	9390	9390	9390	0
103	20240712	182300	134864800	9390	9390	9390	9390	0
104	20240712	182200	134864800	9390	9390	9390	9390	0
105	20240712	182100	134864800	9390	9390	9390	9390	0
106	20240712	182000	134864800	9390	9390	9390	9390	0
107	20240712	181900	134864800	9390	9390	9390	9390	0
108	20240712	181800	134864800	9390	9390	9390	9390	0
109	20240712	181700	134864800	9390	9390	9390	9390	0
110	20240712	181600	134864800	9390	9390	9390	9390	0
111	20240712	181500	134864800	9390	9390	9390	9390	0
112	20240712	181400	134864800	9390	9390	9390	9390	0
113	20240712	181300	134864800	9390	9390	9390	9390	0
114	20240712	181200	134864800	9390	9390	9390	9390	0
115	20240712	181100	134864800	9390	9390	9390	9390	0
116	20240712	181000	134864800	9390	9390	9390	9390	0
117	20240712	180900	134864800	9390	9390	9390	9390	0
118	20240712	180800	134864800	9390	9390	9390	9390	0
119	20240712	180700	134864800	9390	9390	9390	9390	0
120	20240712	180600	134864800	9390	9390	9390	9390	0
121	20240712	180500	134864800	9390	9390	9390	9390	0
122	20240712	180400	134864800	9390	9390	9390	9390	1412
123	20240712	180300	134864800	9390	9390	9390	9390	0
124	20240712	180200	134864800	9390	9390	9390	9390	0
125	20240712	180100	134864800	9390	9390	9390	9390	0
126	20240712	180000	134864800	9390	9390	9390	9390	0
127	20240712	175900	134864800	9390	9390	9390	9390	0
128	20240712	175800	134864800	9390	9390	9390	9390	0
129	20240712	175700	134864800	9390	9390	9390	9390	0
130	20240712	175600	134864800	9390	9390	9390	9390	0
131	20240712	175500	134864800	9390	9390	9390	9390	0
132	20240712	175400	134864800	9390	9390	9390	9390	0
133	20240712	175300	134864800	9390	9390	9390	9390	0
134	20240712	175200	134864800	9390	9390	9390	9390	0
135	20240712	175100	134864800	9390	9390	9390	9390	0
136	20240712	175000	134864800	9390	9390	9390	9390	0
137	20240712	174900	134864800	9390	9390	9390	9390	0
138	20240712	174800	134864800	9390	9390	9390	9390	0
139	20240712	174700	134864800	9390	9390	9390	9390	0
140	20240712	174600	134864800	9390	9390	9390	9390	0
141	20240712	174500	134864800	9390	9390	9390	9390	0
142	20240712	174400	134864800	9390	9390	9390	9390	0
143	20240712	174300	134864800	9390	9390	9390	9390	0
144	20240712	174200	134864800	9390	9390	9390	9390	0
145	20240712	174100	134864800	9390	9390	9390	9390	0
146	20240712	174000	134864800	9390	9390	9390	9390	0
147	20240712	173900	134864800	9390	9390	9390	9390	0
148	20240712	173800	134864800	9390	9390	9390	9390	0
149	20240712	173700	134864800	9390	9390	9390	9390	0
150	20240712	173600	134864800	9390	9390	9390	9390	0
151	20240712	173500	134864800	9390	9390	9390	9390	0
152	20240712	173400	134864800	9390	9390	9390	9390	1412
153	20240712	173300	134864800	9390	9390	9390	9390	0
154	20240712	173200	134864800	9390	9390	9390	9390	0
155	20240712	173100	134864800	9390	9390	9390	9390	0
156	20240712	173000	134864800	9390	9390	9390	9390	0
157	20240712	172900	134864800	9390	9390	9390	9390	0
158	20240712	172800	134864800	9390	9390	9390	9390	0
159	20240712	172700	134864800	9390	9390	9390	9390	0
160	20240712	172600	134864800	9390	9390	9390	9390	0
161	20240712	172500	134864800	9390	9390	9390	9390	0
162	20240712	172400	134864800	9390	9390	9390	9390	0
163	20240712	172300	134864800	9390	9390	9390	9390	0
164	20240712	172200	134864800	9390	9390	9390	9390	0
165	20240712	172100	134864800	9390	9390	9390	9390	0
166	20240712	172000	134864800	9390	9390	9390	9390	0
167	20240712	171900	134864800	9390	9390	9390	9390	0
168	20240712	171800	134864800	9390	9390	9390	9390	0
169	20240712	171700	134864800	9390	9390	9390	9390	0
170	20240712	171600	134864800	9390	9390	9390	9390	0
171	20240712	171500	134864800	9390	9390	9390	9390	0
172	20240712	171400	134864800	9390	9390	9390	9390	0
173	20240712	171300	134864800	9390	9390	9390	9390	0
174	20240712	171200	134864800	9390	9390	9390	9390	0
175	20240712	171100	134864800	9390	9390	9390	9390	0
176	20240712	171000	134864800	9390	9390	9390	9390	0
177	20240712	170900	134864800	9390	9390	9390	9390	0
178	20240712	170800	134864800	9390	9390	9390	9390	0
179	20240712	170700	134864800	9390	9390	9390	9390	0
180	20240712	170600	134864800	9390	9390	9390	9390	0
181	20240712	170500	134864800	9390	9390	9390	9390	0
182	20240712	170400	134864800	9390	9390	9390	9390	1412
183	20240712	170300	134864800	9390	9390	9390	9390	0
184	20240712	170200	134864800	9390	9390	9390	9390	0
185	20240712	170100	134864800	9390	9390	9390	9390	0
186	20240712	170000	134864800	9390	9390	9390	9390	0
187	20240712	165900	134864800	9390	9390	9390	9390	0
188	20240712	165800	134864800	9390	9390	9390	9390	0
189	20240712	165700	134864800	9390	9390	9390	9390	0
190	20240712	165600	134864800	9390	9390	9390	9390	0
191	20240712	165500	134864800	9390	9390	9390	9390	0
192	20240712	165400	134864800	9390	9390	9390	9390	0
193	20240712	165300	134864800	9390	9390	9390	9390	0
194	20240712	165200	134864800	9390	9390	9390	9390	0
195	20240712	165100	134864800	9390	9390	9390	9390	0
196	20240712	165000	134864800	9390	9390	9390	9390	0
197	20240712	164900	134864800	9390	9390	9390	9390	0
198	20240712	164800	134864800	9390	9390	9390	9390	0
199	20240712	164700	134864800	9390	9390	9390	9390	0
200	20240712	164600	134864800	9390	9390	9390	9390	0
201	20240712	164500	134864800	9390	9390	9390	9390	0
202	20240712	164400	134864800	9390	9390	9390	9390	0
203	20240712	164300	134864800	9390	9390	9390	9390	0
204	20240712	164200	134864800	9390	9390	9390	9390	0
205	20240712	164100	134864800	9390	9390	9390	9390	0
206	20240712	164000	134864800	9390	9390	9390	9390	0
207	20240712	163900	134864800	9390	9390	9390	9390	0
208	20240712	163800	134864800	9390	9390	9390	9390	0
209	20240712	163700	134864800	9390	9390	9390	9390	0
210	20240712	163600	134864800	9390	9390	9390	9390	0
211	20240712	163500	134864800	9390	9390	9390	9390	0
212	20240712	163400	134864800	9390	9390	9390	9390	1412
213	20240712	163300	134864800	9390	9390	9390	9390	0
214	20240712	163200	134864800	9390	9390	9390	9390	0
215	20240712	163100	134864800	9390	9390	9390	9390	0
216	20240712	163000	134864800	9390	9390	9390	9390	0
217	20240712	162900	134864800	9390	9390	9390	9390	0
218	20240712	162800	134864800	9390	9390	9390	9390	0
219	20240712	162700	134864800	9390	9390	9390	9390	0
220	20240712	162600	134864800	9390	9390	9390	9390	0
221	20240712	162500	134864800	9390	9390	9390	9390	0
222	20240712	162400	134864800	9390	9390	9390	9390	0
223	20240712	162300	134864800	9390	9390	9390	9390	0
224	20240712	162200	134864800	9390	9390	9390	9390	0
225	20240712	162100	134864800	9390	9390	9390	9390	0
226	20240712	162000	134864800	9390	9390	9390	9390	0
227	20240712	161900	134864800	9390	9390	9390	9390	0
228	20240712	161800	134864800	9390	9390	9390	9390	0
229	20240712	161700	134864800	9390	9390	9390	9390	0
230	20240712	161600	134864800	9390	9390	9390	9390	0
231	20240712	161500	134864800	9390	9390	9390	9390	0
232	20240712	161400	134864800	9390	9390	9390	9390	0
233	20240712	161300	134864800	9390	9390	9390	9390	0
234	20240712	161200	134864800	9390	9390	9390	9390	0
235	20240712	161100	134864800	9390	9390	9390	9390	0
236	20240712	161000	134864800	9390	9390	9390	9390	0
237	20240712	160900	134864800	9390	9390	9390	9390	0
238	20240712	160800	134864800	9390	9390	9390	9390	0
239	20240712	160700	134864800	9390	9390	9390	9390	0
240	20240712	160600	134864800	9390	9390	9390	9390	0
241	20240712	160500	134864800	9390	9390	9390	9390	0
242	20240712	160400	134864800	9390	9390	9390	9390	1412
243	20240712	160300	134864800	9390	9390	9390	9390	0
244	20240712	160200	134864800	9390	9390	9390	9390	0
245	20240712	160100	134864800	9390	9390	9390	9390	0
246	20240712	160000	134864800	9390	9390	9390	9390	0
247	20240712	155900	134864800	9390	9390	9390	9390	0
248	20240712	155800	134864800	9390	9390	9390	9390	0
249	20240712	155700	134864800	9390	9390	9390	9390	0
250	20240712	155600	134864800	9390	9390	9390	9390	0
251	20240712	155500	134864800	9390	9390	9390	9390	0
252	20240712	155400	134864800	9390	9390	9390	9390	0
253	20240712	155300	134864800	9390	9390	9390	9390	0
254	20240712	155200	134864800	9390	9390	9390	9390	0
255	20240712	155100	134864800	9390	9390	9390	9390	0
256	20240712	155000	134864800	9390	9390	9390	9390	0
257	20240712	154900	134864800	9390	9390	9390	9390	0
258	20240712	154800	134864800	9390	9390	9390	9390	0
259	20240712	154700	134864800	9390	9390	9390	9390	0
260	20240712	154600	134864800	9390	9390	9390	9390	0
261	20240712	154500	134864800	9390	9390	9390	9390	0
262	20240712	154400	134864800	9390	9390	9390	9390	0
263	20240712	154300	134864800	9390	9390	9390	9390	0
264	20240712	154200	134864800	9390	9390	9390	9390	0
265	20240712	154100	134864800	9390	9390	9390	9390	0
266	20240712	154000	134864800	9390	9390	9390	9390	0
267	20240712	153900	134864800	9390	9390	9390	9390	0
268	20240712	153800	134864800	9390	9390	9390	9390	0
269	20240712	153700	134864800	9390	9390	9390	9390	0
270	20240712	153600	134864800	9390	9390	9390	9390	0
271	20240712	153500	134864800	9390	9390	9390	9390	0
272	20240712	153400	134864800	9390	9390	9390	9390	1412
273	20240712	153300	134864800	9390	9390	9390	9390	0
274	20240712	153200	134864800	9390	9390	9390	9390	0
275	20240712	153100	134864800	9390	9390	9390	9390	0
276	20240712	153000	134864800	9390	9390	9390	9390	1412
277	20240712	152900	121606120	9460	9460	9460	9460	0
278	20240712	152800	121606120	9460	9460	9460	9460	0
279	20240712	152700	121606120	9460	9460	9460	9460	0
280	20240712	152600	121606120	9460	9460	9460	9460	0
281	20240712	152500	121606120	9460	9460	9460	9460	0
282	20240712	152400	121606120	9460	9460	9460	9460	0
283	20240712	152300	121606120	9460	9460	9460	9460	0
284	20240712	152200	121606120	9460	9460	9460	9460	0
285	20240712	152100	121606120	9460	9460	9460	9460	0
286	20240712	152000	121606120	9460	9460	9460	9460	0
287	20240712	151900	121606120	9460	9460	9460	9390	23
288	20240712	151800	121389930	9390	9400	9400	9390	211
289	20240712	151700	119407300	9460	9460	9460	9460	1
290	20240712	151600	119397840	9400	9400	9400	9400	226
291	20240712	151500	117273440	9410	9410	9410	9400	123
292	20240712	151400	116116540	9480	9480	9480	9480	0
293	20240712	151300	116116540	9480	9480	9480	9480	0
294	20240712	151200	116116540	9480	9480	9480	9480	0
295	20240712	151100	116116540	9480	9480	9480	9480	0
296	20240712	151000	116116540	9480	9480	9480	9480	0
297	20240712	150900	116116540	9480	9480	9480	9480	0
298	20240712	150800	116116540	9480	9480	9480	9480	0
299	20240712	150700	116116540	9480	9480	9480	9480	0
300	20240712	150600	116116540	9480	9480	9480	9480	0
301	20240712	150500	116116540	9480	9440	9480	9440	12
302	20240712	150400	116003130	9440	9440	9440	9440	4
303	20240712	150300	115965370	9450	9450	9450	9450	0
304	20240712	150200	115965370	9450	9410	9450	9410	133
305	20240712	150100	114713800	9410	9410	9410	9410	1
306	20240712	150000	114704390	9380	9400	9400	9380	298
307	20240712	145900	111907250	9420	9420	9420	9420	0
308	20240712	145800	111907250	9420	9420	9420	9420	0
309	20240712	145700	111907250	9420	9420	9420	9420	0
310	20240712	145600	111907250	9420	9420	9420	9420	0
311	20240712	145500	111907250	9420	9420	9420	9420	0
312	20240712	145400	111907250	9420	9420	9420	9420	0
313	20240712	145300	111907250	9420	9420	9420	9420	0
314	20240712	145200	111907250	9420	9420	9420	9420	0
315	20240712	145100	111907250	9420	9420	9420	9420	0
316	20240712	145000	111907250	9420	9420	9420	9420	0
317	20240712	144900	111907250	9420	9420	9420	9420	0
318	20240712	144800	111907250	9420	9420	9420	9420	0
319	20240712	144700	111907250	9420	9420	9420	9420	1
320	20240712	144600	111897830	9390	9390	9390	9390	0
321	20240712	144500	111897830	9390	9390	9390	9390	0
322	20240712	144400	111897830	9390	9390	9390	9390	30
323	20240712	144300	111616130	9380	9380	9380	9380	154
324	20240712	144200	110171610	9450	9450	9450	9450	0
325	20240712	144100	110171610	9450	9450	9450	9450	0
326	20240712	144000	110171610	9450	9450	9450	9450	0
327	20240712	143900	110171610	9450	9450	9450	9450	0
328	20240712	143800	110171610	9450	9450	9450	9450	0
329	20240712	143700	110171610	9450	9450	9450	9450	0
330	20240712	143600	110171610	9450	9450	9450	9450	0
331	20240712	143500	110171610	9450	9450	9450	9450	7
332	20240712	143400	110105460	9400	9400	9400	9400	0
333	20240712	143300	110105460	9400	9400	9400	9400	0
334	20240712	143200	110105460	9400	9400	9400	9400	0
335	20240712	143100	110105460	9400	9400	9400	9400	560
336	20240712	143000	104841460	9400	9400	9400	9400	0
337	20240712	142900	104841460	9400	9400	9400	9400	0
338	20240712	142800	104841460	9400	9400	9400	9400	0
339	20240712	142700	104841460	9400	9420	9420	9400	439
340	20240712	142600	100713670	9430	9430	9430	9430	0
341	20240712	142500	100713670	9430	9430	9430	9430	0
342	20240712	142400	100713670	9430	9430	9430	9430	13
343	20240712	142300	100591080	9450	9450	9450	9450	0
344	20240712	142200	100591080	9450	9450	9450	9450	0
345	20240712	142100	100591080	9450	9450	9450	9450	10
346	20240712	142000	100496580	9410	9430	9430	9410	33
347	20240712	141900	100186020	9470	9470	9470	9470	1
348	20240712	141800	100176550	9420	9420	9420	9420	222
349	20240712	141700	98085310	9420	9420	9420	9420	0
350	20240712	141600	98085310	9420	9420	9420	9420	20
351	20240712	141500	97896910	9420	9420	9420	9420	0
352	20240712	141400	97896910	9420	9420	9420	9420	0
353	20240712	141300	97896910	9420	9420	9420	9420	0
354	20240712	141200	97896910	9420	9420	9420	9420	0
355	20240712	141100	97896910	9420	9420	9420	9420	0
356	20240712	141000	97896910	9420	9420	9420	9420	15
357	20240712	140900	97755610	9420	9420	9420	9420	0
358	20240712	140800	97755610	9420	9420	9420	9420	0
359	20240712	140700	97755610	9420	9420	9420	9420	0
360	20240712	140600	97755610	9420	9420	9420	9420	0
361	20240712	140500	97755610	9420	9420	9420	9420	0
362	20240712	140400	97755610	9420	9420	9420	9420	0
363	20240712	140300	97755610	9420	9420	9420	9420	0
364	20240712	140200	97755610	9420	9420	9420	9420	0
365	20240712	140100	97755610	9420	9420	9420	9420	0
366	20240712	140000	97755610	9420	9420	9420	9420	0
367	20240712	135900	97755610	9420	9420	9420	9420	10
368	20240712	135800	97661410	9470	9470	9470	9470	0
369	20240712	135700	97661410	9470	9470	9470	9470	0
370	20240712	135600	97661410	9470	9470	9470	9470	0
371	20240712	135500	97661410	9470	9420	9470	9420	22
372	20240712	135400	97454080	9420	9420	9420	9420	100
373	20240712	135300	96512080	9480	9480	9480	9480	0
374	20240712	135200	96512080	9480	9480	9480	9480	0
375	20240712	135100	96512080	9480	9480	9480	9480	0
376	20240712	135000	96512080	9480	9480	9480	9480	0
377	20240712	134900	96512080	9480	9480	9480	9480	0
378	20240712	134800	96512080	9480	9480	9480	9480	0
379	20240712	134700	96512080	9480	9480	9480	9480	0
380	20240712	134600	96512080	9480	9480	9480	9480	0
381	20240712	134500	96512080	9480	9480	9480	9480	0
382	20240712	134400	96512080	9480	9480	9480	9480	0
383	20240712	134300	96512080	9480	9480	9480	9480	0
384	20240712	134200	96512080	9480	9480	9480	9480	0
385	20240712	134100	96512080	9480	9480	9480	9480	0
386	20240712	134000	96512080	9480	9480	9480	9480	0
387	20240712	133900	96512080	9480	9480	9480	9480	0
388	20240712	133800	96512080	9480	9480	9480	9480	0
389	20240712	133700	96512080	9480	9480	9480	9480	0
390	20240712	133600	96512080	9480	9480	9480	9480	0
391	20240712	133500	96512080	9480	9480	9480	9480	37
392	20240712	133400	96161320	9480	9480	9480	9480	0
393	20240712	133300	96161320	9480	9480	9480	9480	0
394	20240712	133200	96161320	9480	9480	9480	9480	3
395	20240712	133100	96132880	9490	9490	9490	9490	5
396	20240712	133000	96085430	9490	9490	9490	9490	0
397	20240712	132900	96085430	9490	9490	9490	9490	0
398	20240712	132800	96085430	9490	9490	9490	9490	0
399	20240712	132700	96085430	9490	9490	9490	9490	0
400	20240712	132600	96085430	9490	9490	9490	9490	0
401	20240712	132500	96085430	9490	9490	9490	9490	0
402	20240712	132400	96085430	9490	9490	9490	9490	0
403	20240712	132300	96085430	9490	9490	9490	9490	0
404	20240712	132200	96085430	9490	9490	9490	9490	0
405	20240712	132100	96085430	9490	9490	9490	9490	0
406	20240712	132000	96085430	9490	9490	9490	9490	0
407	20240712	131900	96085430	9490	9490	9490	9490	0
408	20240712	131800	96085430	9490	9490	9490	9490	0
409	20240712	131700	96085430	9490	9490	9490	9490	0
410	20240712	131600	96085430	9490	9490	9490	9490	0
411	20240712	131500	96085430	9490	9490	9490	9490	1
412	20240712	131400	96075940	9490	9490	9490	9490	0
413	20240712	131300	96075940	9490	9490	9490	9490	0
414	20240712	131200	96075940	9490	9490	9490	9490	0
415	20240712	131100	96075940	9490	9490	9490	9490	0
416	20240712	131000	96075940	9490	9490	9490	9490	1
417	20240712	130900	96066450	9490	9490	9490	9490	0
418	20240712	130800	96066450	9490	9490	9490	9490	0
419	20240712	130700	96066450	9490	9490	9490	9490	0
420	20240712	130600	96066450	9490	9490	9490	9490	0
421	20240712	130500	96066450	9490	9490	9490	9490	0
422	20240712	130400	96066450	9490	9490	9490	9490	0
423	20240712	130300	96066450	9490	9490	9490	9490	0
424	20240712	130200	96066450	9490	9490	9490	9490	0
425	20240712	130100	96066450	9490	9490	9490	9490	0
426	20240712	130000	96066450	9490	9490	9490	9490	0
427	20240712	125900	96066450	9490	9490	9490	9490	0
428	20240712	125800	96066450	9490	9490	9490	9490	0
429	20240712	125700	96066450	9490	9490	9490	9490	0
430	20240712	125600	96066450	9490	9490	9490	9490	1
431	20240712	125500	96056960	9400	9400	9400	9400	0
432	20240712	125400	96056960	9400	9400	9400	9400	0
433	20240712	125300	96056960	9400	9400	9400	9400	0
434	20240712	125200	96056960	9400	9400	9400	9400	0
435	20240712	125100	96056960	9400	9400	9400	9400	0
436	20240712	125000	96056960	9400	9400	9400	9400	0
437	20240712	124900	96056960	9400	9400	9400	9400	0
438	20240712	124800	96056960	9400	9400	9400	9400	0
439	20240712	124700	96056960	9400	9400	9400	9400	0
440	20240712	124600	96056960	9400	9400	9400	9400	0
441	20240712	124500	96056960	9400	9400	9400	9400	0
442	20240712	124400	96056960	9400	9400	9400	9400	177
443	20240712	124300	94393160	9410	9410	9410	9410	0
444	20240712	124200	94393160	9410	9410	9410	9410	0
445	20240712	124100	94393160	9410	9470	9470	9410	500
446	20240712	124000	89686640	9490	9490	9490	9490	0
447	20240712	123900	89686640	9490	9490	9490	9490	4
448	20240712	123800	89648680	9500	9500	9500	9500	0
449	20240712	123700	89648680	9500	9500	9500	9500	46
450	20240712	123600	89211680	9530	9530	9530	9530	0
451	20240712	123500	89211680	9530	9530	9530	9530	0
452	20240712	123400	89211680	9530	9530	9530	9530	0
453	20240712	123300	89211680	9530	9530	9530	9530	0
454	20240712	123200	89211680	9530	9530	9530	9530	0
455	20240712	123100	89211680	9530	9530	9530	9530	0
456	20240712	123000	89211680	9530	9530	9530	9530	0
457	20240712	122900	89211680	9530	9530	9530	9530	0
458	20240712	122800	89211680	9530	9530	9530	9530	0
459	20240712	122700	89211680	9530	9530	9530	9530	0
460	20240712	122600	89211680	9530	9530	9530	9530	0
461	20240712	122500	89211680	9530	9530	9530	9530	0
462	20240712	122400	89211680	9530	9530	9530	9530	0
463	20240712	122300	89211680	9530	9530	9530	9530	0
464	20240712	122200	89211680	9530	9530	9530	9530	0
465	20240712	122100	89211680	9530	9530	9530	9530	0
466	20240712	122000	89211680	9530	9530	9530	9530	0
467	20240712	121900	89211680	9530	9530	9530	9530	0
468	20240712	121800	89211680	9530	9520	9530	9520	11
469	20240712	121700	89106950	9520	9520	9520	9520	0
470	20240712	121600	89106950	9520	9520	9520	9520	0
471	20240712	121500	89106950	9520	9520	9520	9520	0
472	20240712	121400	89106950	9520	9520	9520	9520	0
473	20240712	121300	89106950	9520	9520	9520	9520	0
474	20240712	121200	89106950	9520	9520	9520	9520	0
475	20240712	121100	89106950	9520	9520	9520	9520	2
476	20240712	121000	89087910	9490	9490	9490	9490	22
477	20240712	120900	88879130	9490	9480	9490	9480	2
478	20240712	120800	88860160	9490	9490	9490	9490	0
479	20240712	120700	88860160	9490	9490	9490	9490	0
480	20240712	120600	88860160	9490	9490	9490	9490	0
481	20240712	120500	88860160	9490	9490	9490	9490	0
482	20240712	120400	88860160	9490	9490	9490	9490	0
483	20240712	120300	88860160	9490	9500	9500	9490	315
484	20240712	120200	85867670	9500	9460	9500	9420	775
485	20240712	120100	78562590	9550	9550	9550	9550	2
486	20240712	120000	78543490	9550	9550	9550	9550	0
487	20240712	115900	78543490	9550	9550	9550	9550	0
488	20240712	115800	78543490	9550	9550	9550	9550	0
489	20240712	115700	78543490	9550	9550	9550	9550	0
490	20240712	115600	78543490	9550	9550	9550	9550	1
491	20240712	115500	78533940	9400	9400	9400	9400	0
492	20240712	115400	78533940	9400	9400	9400	9400	0
493	20240712	115300	78533940	9400	9400	9400	9400	0
494	20240712	115200	78533940	9400	9520	9520	9400	300
495	20240712	115100	75705320	9530	9550	9550	9530	260
496	20240712	115000	73226380	9600	9600	9600	9600	0
497	20240712	114900	73226380	9600	9600	9600	9600	10
498	20240712	114800	73130380	9600	9600	9600	9600	0
499	20240712	114700	73130380	9600	9600	9600	9600	0
500	20240712	114600	73130380	9600	9600	9600	9600	1
501	20240712	114500	73120780	9600	9600	9600	9600	0
502	20240712	114400	73120780	9600	9600	9600	9600	0
503	20240712	114300	73120780	9600	9600	9600	9600	0
504	20240712	114200	73120780	9600	9600	9600	9600	0
505	20240712	114100	73120780	9600	9600	9600	9600	0
506	20240712	114000	73120780	9600	9600	9600	9600	0
507	20240712	113900	73120780	9600	9600	9600	9600	0
508	20240712	113800	73120780	9600	9600	9600	9600	0
509	20240712	113700	73120780	9600	9600	9600	9600	1
510	20240712	113600	73111180	9600	9600	9600	9600	0
511	20240712	113500	73111180	9600	9600	9600	9600	10
512	20240712	113400	73015180	9600	9570	9600	9570	47
513	20240712	113300	72565360	9570	9570	9570	9570	48
514	20240712	113200	72106000	9570	9570	9570	9570	4
515	20240712	113100	72067720	9570	9570	9570	9570	0
516	20240712	113000	72067720	9570	9570	9570	9570	0
517	20240712	112900	72067720	9570	9570	9570	9570	0
518	20240712	112800	72067720	9570	9570	9570	9570	0
519	20240712	112700	72067720	9570	9570	9570	9570	0
520	20240712	112600	72067720	9570	9570	9570	9570	0
521	20240712	112500	72067720	9570	9570	9570	9570	0
522	20240712	112400	72067720	9570	9570	9570	9570	0
523	20240712	112300	72067720	9570	9560	9570	9550	10
524	20240712	112200	71972120	9570	9570	9570	9570	0
525	20240712	112100	71972120	9570	9570	9570	9570	1
526	20240712	112000	71962550	9530	9530	9530	9530	0
527	20240712	111900	71962550	9530	9530	9530	9530	3
528	20240712	111800	71933960	9570	9590	9590	9560	63
529	20240712	111700	71331510	9590	9590	9590	9590	0
530	20240712	111600	71331510	9590	9600	9600	9590	2
531	20240712	111500	71312320	9610	9660	9670	9610	63
532	20240712	111400	70703440	9670	9620	9670	9620	60
533	20240712	111300	70124720	9570	9570	9570	9570	0
534	20240712	111200	70124720	9570	9570	9570	9570	0
535	20240712	111100	70124720	9570	9570	9570	9570	1
536	20240712	111000	70115150	9680	9680	9680	9680	0
537	20240712	110900	70115150	9680	9550	9680	9550	360
538	20240712	110800	66653650	9560	9490	9560	9490	8
539	20240712	110700	66577450	9480	9480	9480	9480	0
540	20240712	110600	66577450	9480	9480	9480	9480	0
541	20240712	110500	66577450	9480	9480	9480	9480	0
542	20240712	110400	66577450	9480	9480	9480	9480	0
543	20240712	110300	66577450	9480	9480	9480	9480	0
544	20240712	110200	66577450	9480	9480	9480	9480	0
545	20240712	110100	66577450	9480	9460	9480	9460	25
546	20240712	110000	66340930	9470	9470	9470	9470	0
547	20240712	105900	66340930	9470	9470	9470	9470	1
548	20240712	105800	66331460	9470	9470	9470	9470	13
549	20240712	105700	66208350	9470	9470	9470	9470	0
550	20240712	105600	66208350	9470	9470	9470	9470	1
551	20240712	105500	66198880	9580	9580	9580	9580	0
552	20240712	105400	66198880	9580	9580	9580	9580	0
553	20240712	105300	66198880	9580	9580	9580	9580	0
554	20240712	105200	66198880	9580	9580	9580	9580	0
555	20240712	105100	66198880	9580	9580	9580	9580	0
556	20240712	105000	66198880	9580	9580	9580	9580	0
557	20240712	104900	66198880	9580	9580	9580	9580	0
558	20240712	104800	66198880	9580	9580	9580	9580	0
559	20240712	104700	66198880	9580	9580	9580	9580	0
560	20240712	104600	66198880	9580	9580	9580	9580	0
561	20240712	104500	66198880	9580	9580	9580	9580	0
562	20240712	104400	66198880	9580	9580	9580	9580	0
563	20240712	104300	66198880	9580	9580	9580	9580	0
564	20240712	104200	66198880	9580	9580	9580	9580	0
565	20240712	104100	66198880	9580	9580	9580	9580	0
566	20240712	104000	66198880	9580	9580	9580	9580	0
567	20240712	103900	66198880	9580	9580	9580	9580	0
568	20240712	103800	66198880	9580	9580	9580	9580	0
569	20240712	103700	66198880	9580	9580	9580	9580	27
570	20240712	103600	65940220	9640	9640	9640	9640	0
571	20240712	103500	65940220	9640	9640	9640	9640	0
572	20240712	103400	65940220	9640	9640	9640	9640	0
573	20240712	103300	65940220	9640	9640	9640	9640	0
574	20240712	103200	65940220	9640	9640	9640	9640	0
575	20240712	103100	65940220	9640	9640	9640	9640	0
576	20240712	103000	65940220	9640	9640	9640	9640	0
577	20240712	102900	65940220	9640	9640	9640	9640	0
578	20240712	102800	65940220	9640	9640	9640	9640	0
579	20240712	102700	65940220	9640	9530	9640	9530	125
580	20240712	102600	64742420	9530	9530	9530	9530	0
581	20240712	102500	64742420	9530	9530	9530	9530	1
582	20240712	102400	64732890	9520	9390	9520	9390	254
583	20240712	102300	62342730	9440	9440	9440	9440	179
584	20240712	102200	60652970	9390	9390	9390	9390	4
585	20240712	102100	60615410	9440	9440	9440	9440	0
586	20240712	102000	60615410	9440	9440	9440	9440	0
587	20240712	101900	60615410	9440	9440	9440	9440	20
588	20240712	101800	60426610	9440	9440	9440	9440	10
589	20240712	101700	60332210	9380	9380	9380	9380	0
590	20240712	101600	60332210	9380	9380	9380	9380	1
591	20240712	101500	60322830	9360	9360	9360	9360	0
592	20240712	101400	60322830	9360	9360	9360	9360	0
593	20240712	101300	60322830	9360	9360	9360	9360	100
594	20240712	101200	59386830	9360	9360	9360	9360	0
595	20240712	101100	59386830	9360	9360	9360	9360	0
596	20240712	101000	59386830	9360	9370	9370	9360	100
597	20240712	100900	58450650	9440	9440	9440	9440	0
598	20240712	100800	58450650	9440	9440	9440	9440	0
599	20240712	100700	58450650	9440	9440	9440	9440	0
600	20240712	100600	58450650	9440	9440	9440	9440	0
601	20240712	100500	58450650	9440	9410	9440	9410	335
602	20240712	100400	55294500	9410	9410	9410	9410	0
603	20240712	100300	55294500	9410	9410	9410	9410	1
604	20240712	100200	55285090	9430	9430	9430	9430	0
605	20240712	100100	55285090	9430	9430	9430	9430	0
606	20240712	100000	55285090	9430	9430	9430	9430	1
607	20240712	095900	55275660	9350	9320	9350	9320	231
608	20240712	095800	53120370	9320	9320	9320	9320	0
609	20240712	095700	53120370	9320	9300	9320	9290	835
610	20240712	095600	45355950	9290	9300	9300	9290	919
611	20240712	095500	36810340	9300	9300	9300	9300	0
612	20240712	095400	36810340	9300	9350	9350	9300	779
613	20240712	095300	29539270	9360	9360	9360	9360	364
614	20240712	095200	26132230	9370	9370	9370	9370	1
615	20240712	095100	26122860	9440	9440	9440	9440	0
616	20240712	095000	26122860	9440	9440	9440	9440	0
617	20240712	094900	26122860	9440	9440	9440	9440	0
618	20240712	094800	26122860	9440	9440	9440	9440	0
619	20240712	094700	26122860	9440	9440	9440	9440	2
620	20240712	094600	26103980	9440	9440	9450	9440	168
621	20240712	094500	24516860	9360	9360	9360	9360	0
622	20240712	094400	24516860	9360	9400	9400	9360	514
623	20240712	094300	19705560	9460	9460	9460	9460	0
624	20240712	094200	19705560	9460	9460	9460	9460	0
625	20240712	094100	19705560	9460	9460	9460	9460	0
626	20240712	094000	19705560	9460	9460	9460	9400	4
627	20240712	093900	19667840	9410	9430	9460	9410	229
628	20240712	093800	17512570	9470	9470	9470	9470	0
629	20240712	093700	17512570	9470	9470	9470	9470	6
630	20240712	093600	17455750	9440	9440	9440	9440	1
631	20240712	093500	17446310	9450	9450	9450	9450	0
632	20240712	093400	17446310	9450	9450	9450	9450	1
633	20240712	093300	17436860	9470	9470	9470	9470	0
634	20240712	093200	17436860	9470	9470	9470	9470	0
635	20240712	093100	17436860	9470	9470	9470	9470	0
636	20240712	093000	17436860	9470	9470	9470	9470	1
637	20240712	092900	17427390	9500	9500	9500	9500	0
638	20240712	092800	17427390	9500	9500	9500	9500	0
639	20240712	092700	17427390	9500	9500	9500	9500	0
640	20240712	092600	17427390	9500	9500	9500	9500	9
641	20240712	092500	17341890	9530	9530	9530	9530	0
642	20240712	092400	17341890	9530	9530	9530	9530	0
643	20240712	092300	17341890	9530	9530	9530	9530	10
644	20240712	092200	17246590	9470	9470	9470	9470	0
645	20240712	092100	17246590	9470	9470	9470	9470	0
646	20240712	092000	17246590	9470	9470	9470	9470	0
647	20240712	091900	17246590	9470	9470	9470	9470	0
648	20240712	091800	17246590	9470	9470	9470	9470	0
649	20240712	091700	17246590	9470	9470	9470	9460	187
650	20240712	091600	15475710	9470	9470	9470	9470	204
651	20240712	091500	13543830	9480	9480	9480	9480	0
652	20240712	091400	13543830	9480	9480	9480	9480	0
653	20240712	091300	13543830	9480	9480	9480	9480	1
654	20240712	091200	13534350	9480	9480	9480	9480	1
655	20240712	091100	13524870	9470	9490	9490	9470	274
656	20240712	091000	10927250	9520	9520	9520	9520	0
657	20240712	090900	10927250	9520	9590	9590	9520	186
658	20240712	090800	9156460	9480	9490	9490	9480	24
659	20240712	090700	8928710	9490	9490	9490	9490	0
660	20240712	090600	8928710	9490	9490	9490	9490	50
661	20240712	090500	8454210	9490	9490	9490	9490	0
662	20240712	090400	8454210	9490	9490	9490	9490	79
663	20240712	090300	7704500	9500	9500	9500	9500	0
664	20240712	090200	7704500	9500	9500	9500	9500	0
665	20240712	090100	7704500	9500	9500	9500	9500	294
666	20240712	090000	4911500	9500	9500	9500	9500	517