KissMeData/100660/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201400	325275975	4475	4475	4475	4475	5178
3	20240712	201300	325275975	4475	4475	4475	4475	0
4	20240712	201200	325275975	4475	4475	4475	4475	0
5	20240712	201100	325275975	4475	4475	4475	4475	0
6	20240712	201000	325275975	4475	4475	4475	4475	0
7	20240712	200900	325275975	4475	4475	4475	4475	0
8	20240712	200800	325275975	4475	4475	4475	4475	0
9	20240712	200700	325275975	4475	4475	4475	4475	0
10	20240712	200600	325275975	4475	4475	4475	4475	0
11	20240712	200500	325275975	4475	4475	4475	4475	0
12	20240712	200400	325275975	4475	4475	4475	4475	0
13	20240712	200300	325275975	4475	4475	4475	4475	0
14	20240712	200200	325275975	4475	4475	4475	4475	0
15	20240712	200100	325275975	4475	4475	4475	4475	0
16	20240712	200000	325275975	4475	4475	4475	4475	0
17	20240712	195900	325275975	4475	4475	4475	4475	0
18	20240712	195800	325275975	4475	4475	4475	4475	0
19	20240712	195700	325275975	4475	4475	4475	4475	0
20	20240712	195600	325275975	4475	4475	4475	4475	0
21	20240712	195500	325275975	4475	4475	4475	4475	0
22	20240712	195400	325275975	4475	4475	4475	4475	0
23	20240712	195300	325275975	4475	4475	4475	4475	0
24	20240712	195200	325275975	4475	4475	4475	4475	0
25	20240712	195100	325275975	4475	4475	4475	4475	0
26	20240712	195000	325275975	4475	4475	4475	4475	0
27	20240712	194900	325275975	4475	4475	4475	4475	0
28	20240712	194800	325275975	4475	4475	4475	4475	0
29	20240712	194700	325275975	4475	4475	4475	4475	0
30	20240712	194600	325275975	4475	4475	4475	4475	0
31	20240712	194500	325275975	4475	4475	4475	4475	0
32	20240712	194400	325275975	4475	4475	4475	4475	5178
33	20240712	194300	325275975	4475	4475	4475	4475	0
34	20240712	194200	325275975	4475	4475	4475	4475	0
35	20240712	194100	325275975	4475	4475	4475	4475	0
36	20240712	194000	325275975	4475	4475	4475	4475	0
37	20240712	193900	325275975	4475	4475	4475	4475	0
38	20240712	193800	325275975	4475	4475	4475	4475	0
39	20240712	193700	325275975	4475	4475	4475	4475	0
40	20240712	193600	325275975	4475	4475	4475	4475	0
41	20240712	193500	325275975	4475	4475	4475	4475	0
42	20240712	193400	325275975	4475	4475	4475	4475	0
43	20240712	193300	325275975	4475	4475	4475	4475	0
44	20240712	193200	325275975	4475	4475	4475	4475	0
45	20240712	193100	325275975	4475	4475	4475	4475	0
46	20240712	193000	325275975	4475	4475	4475	4475	0
47	20240712	192900	325275975	4475	4475	4475	4475	0
48	20240712	192800	325275975	4475	4475	4475	4475	0
49	20240712	192700	325275975	4475	4475	4475	4475	0
50	20240712	192600	325275975	4475	4475	4475	4475	0
51	20240712	192500	325275975	4475	4475	4475	4475	0
52	20240712	192400	325275975	4475	4475	4475	4475	0
53	20240712	192300	325275975	4475	4475	4475	4475	0
54	20240712	192200	325275975	4475	4475	4475	4475	0
55	20240712	192100	325275975	4475	4475	4475	4475	0
56	20240712	192000	325275975	4475	4475	4475	4475	0
57	20240712	191900	325275975	4475	4475	4475	4475	0
58	20240712	191800	325275975	4475	4475	4475	4475	0
59	20240712	191700	325275975	4475	4475	4475	4475	0
60	20240712	191600	325275975	4475	4475	4475	4475	0
61	20240712	191500	325275975	4475	4475	4475	4475	0
62	20240712	191400	325275975	4475	4475	4475	4475	5178
63	20240712	191300	325275975	4475	4475	4475	4475	0
64	20240712	191200	325275975	4475	4475	4475	4475	0
65	20240712	191100	325275975	4475	4475	4475	4475	0
66	20240712	191000	325275975	4475	4475	4475	4475	0
67	20240712	190900	325275975	4475	4475	4475	4475	0
68	20240712	190800	325275975	4475	4475	4475	4475	0
69	20240712	190700	325275975	4475	4475	4475	4475	0
70	20240712	190600	325275975	4475	4475	4475	4475	0
71	20240712	190500	325275975	4475	4475	4475	4475	0
72	20240712	190400	325275975	4475	4475	4475	4475	0
73	20240712	190300	325275975	4475	4475	4475	4475	0
74	20240712	190200	325275975	4475	4475	4475	4475	0
75	20240712	190100	325275975	4475	4475	4475	4475	0
76	20240712	190000	325275975	4475	4475	4475	4475	0
77	20240712	185900	325275975	4475	4475	4475	4475	0
78	20240712	185800	325275975	4475	4475	4475	4475	0
79	20240712	185700	325275975	4475	4475	4475	4475	0
80	20240712	185600	325275975	4475	4475	4475	4475	0
81	20240712	185500	325275975	4475	4475	4475	4475	0
82	20240712	185400	325275975	4475	4475	4475	4475	0
83	20240712	185300	325275975	4475	4475	4475	4475	0
84	20240712	185200	325275975	4475	4475	4475	4475	0
85	20240712	185100	325275975	4475	4475	4475	4475	0
86	20240712	185000	325275975	4475	4475	4475	4475	0
87	20240712	184900	325275975	4475	4475	4475	4475	0
88	20240712	184800	325275975	4475	4475	4475	4475	0
89	20240712	184700	325275975	4475	4475	4475	4475	0
90	20240712	184600	325275975	4475	4475	4475	4475	0
91	20240712	184500	325275975	4475	4475	4475	4475	0
92	20240712	184400	325275975	4475	4475	4475	4475	5178
93	20240712	184300	325275975	4475	4475	4475	4475	0
94	20240712	184200	325275975	4475	4475	4475	4475	0
95	20240712	184100	325275975	4475	4475	4475	4475	0
96	20240712	184000	325275975	4475	4475	4475	4475	0
97	20240712	183900	325275975	4475	4475	4475	4475	0
98	20240712	183800	325275975	4475	4475	4475	4475	0
99	20240712	183700	325275975	4475	4475	4475	4475	0
100	20240712	183600	325275975	4475	4475	4475	4475	0
101	20240712	183500	325275975	4475	4475	4475	4475	0
102	20240712	183400	325275975	4475	4475	4475	4475	0
103	20240712	183300	325275975	4475	4475	4475	4475	0
104	20240712	183200	325275975	4475	4475	4475	4475	0
105	20240712	183100	325275975	4475	4475	4475	4475	0
106	20240712	183000	325275975	4475	4475	4475	4475	0
107	20240712	182900	325275975	4475	4475	4475	4475	0
108	20240712	182800	325275975	4475	4475	4475	4475	0
109	20240712	182700	325275975	4475	4475	4475	4475	0
110	20240712	182600	325275975	4475	4475	4475	4475	0
111	20240712	182500	325275975	4475	4475	4475	4475	0
112	20240712	182400	325275975	4475	4475	4475	4475	0
113	20240712	182300	325275975	4475	4475	4475	4475	0
114	20240712	182200	325275975	4475	4475	4475	4475	0
115	20240712	182100	325275975	4475	4475	4475	4475	0
116	20240712	182000	325275975	4475	4475	4475	4475	0
117	20240712	181900	325275975	4475	4475	4475	4475	0
118	20240712	181800	325275975	4475	4475	4475	4475	0
119	20240712	181700	325275975	4475	4475	4475	4475	0
120	20240712	181600	325275975	4475	4475	4475	4475	0
121	20240712	181500	325275975	4475	4475	4475	4475	0
122	20240712	181400	325275975	4475	4475	4475	4475	5178
123	20240712	181300	325275975	4475	4475	4475	4475	0
124	20240712	181200	325275975	4475	4475	4475	4475	0
125	20240712	181100	325275975	4475	4475	4475	4475	0
126	20240712	181000	325275975	4475	4475	4475	4475	0
127	20240712	180900	325275975	4475	4475	4475	4475	0
128	20240712	180800	325275975	4475	4475	4475	4475	0
129	20240712	180700	325275975	4475	4475	4475	4475	0
130	20240712	180600	325275975	4475	4475	4475	4475	0
131	20240712	180500	325275975	4475	4475	4475	4475	0
132	20240712	180400	325275975	4475	4475	4475	4475	0
133	20240712	180300	325275975	4475	4475	4475	4475	0
134	20240712	180200	325275975	4475	4475	4475	4475	0
135	20240712	180100	325275975	4475	4475	4475	4475	0
136	20240712	180000	325275975	4475	4475	4475	4475	0
137	20240712	175900	325275975	4475	4475	4475	4475	0
138	20240712	175800	325275975	4475	4475	4475	4475	0
139	20240712	175700	325275975	4475	4475	4475	4475	0
140	20240712	175600	325275975	4475	4475	4475	4475	0
141	20240712	175500	325275975	4475	4475	4475	4475	0
142	20240712	175400	325275975	4475	4475	4475	4475	0
143	20240712	175300	325275975	4475	4475	4475	4475	0
144	20240712	175200	325275975	4475	4475	4475	4475	0
145	20240712	175100	325275975	4475	4475	4475	4475	0
146	20240712	175000	325275975	4475	4475	4475	4475	0
147	20240712	174900	325275975	4475	4475	4475	4475	0
148	20240712	174800	325275975	4475	4475	4475	4475	0
149	20240712	174700	325275975	4475	4475	4475	4475	0
150	20240712	174600	325275975	4475	4475	4475	4475	0
151	20240712	174500	325275975	4475	4475	4475	4475	0
152	20240712	174400	325275975	4475	4475	4475	4475	5178
153	20240712	174300	325275975	4475	4475	4475	4475	0
154	20240712	174200	325275975	4475	4475	4475	4475	0
155	20240712	174100	325275975	4475	4475	4475	4475	0
156	20240712	174000	325275975	4475	4475	4475	4475	0
157	20240712	173900	325275975	4475	4475	4475	4475	0
158	20240712	173800	325275975	4475	4475	4475	4475	0
159	20240712	173700	325275975	4475	4475	4475	4475	0
160	20240712	173600	325275975	4475	4475	4475	4475	0
161	20240712	173500	325275975	4475	4475	4475	4475	0
162	20240712	173400	325275975	4475	4475	4475	4475	0
163	20240712	173300	325275975	4475	4475	4475	4475	0
164	20240712	173200	325275975	4475	4475	4475	4475	0
165	20240712	173100	325275975	4475	4475	4475	4475	0
166	20240712	173000	325275975	4475	4475	4475	4475	0
167	20240712	172900	325275975	4475	4475	4475	4475	0
168	20240712	172800	325275975	4475	4475	4475	4475	0
169	20240712	172700	325275975	4475	4475	4475	4475	0
170	20240712	172600	325275975	4475	4475	4475	4475	0
171	20240712	172500	325275975	4475	4475	4475	4475	0
172	20240712	172400	325275975	4475	4475	4475	4475	0
173	20240712	172300	325275975	4475	4475	4475	4475	0
174	20240712	172200	325275975	4475	4475	4475	4475	0
175	20240712	172100	325275975	4475	4475	4475	4475	0
176	20240712	172000	325275975	4475	4475	4475	4475	0
177	20240712	171900	325275975	4475	4475	4475	4475	0
178	20240712	171800	325275975	4475	4475	4475	4475	0
179	20240712	171700	325275975	4475	4475	4475	4475	0
180	20240712	171600	325275975	4475	4475	4475	4475	0
181	20240712	171500	325275975	4475	4475	4475	4475	0
182	20240712	171400	325275975	4475	4475	4475	4475	5178
183	20240712	171300	325275975	4475	4475	4475	4475	0
184	20240712	171200	325275975	4475	4475	4475	4475	0
185	20240712	171100	325275975	4475	4475	4475	4475	0
186	20240712	171000	325275975	4475	4475	4475	4475	0
187	20240712	170900	325275975	4475	4475	4475	4475	0
188	20240712	170800	325275975	4475	4475	4475	4475	0
189	20240712	170700	325275975	4475	4475	4475	4475	0
190	20240712	170600	325275975	4475	4475	4475	4475	0
191	20240712	170500	325275975	4475	4475	4475	4475	0
192	20240712	170400	325275975	4475	4475	4475	4475	0
193	20240712	170300	325275975	4475	4475	4475	4475	0
194	20240712	170200	325275975	4475	4475	4475	4475	0
195	20240712	170100	325275975	4475	4475	4475	4475	0
196	20240712	170000	325275975	4475	4475	4475	4475	0
197	20240712	165900	325275975	4475	4475	4475	4475	0
198	20240712	165800	325275975	4475	4475	4475	4475	0
199	20240712	165700	325275975	4475	4475	4475	4475	0
200	20240712	165600	325275975	4475	4475	4475	4475	0
201	20240712	165500	325275975	4475	4475	4475	4475	0
202	20240712	165400	325275975	4475	4475	4475	4475	0
203	20240712	165300	325275975	4475	4475	4475	4475	0
204	20240712	165200	325275975	4475	4475	4475	4475	0
205	20240712	165100	325275975	4475	4475	4475	4475	0
206	20240712	165000	325275975	4475	4475	4475	4475	0
207	20240712	164900	325275975	4475	4475	4475	4475	0
208	20240712	164800	325275975	4475	4475	4475	4475	0
209	20240712	164700	325275975	4475	4475	4475	4475	0
210	20240712	164600	325275975	4475	4475	4475	4475	0
211	20240712	164500	325275975	4475	4475	4475	4475	0
212	20240712	164400	325275975	4475	4475	4475	4475	5178
213	20240712	164300	325275975	4475	4475	4475	4475	0
214	20240712	164200	325275975	4475	4475	4475	4475	0
215	20240712	164100	325275975	4475	4475	4475	4475	0
216	20240712	164000	325275975	4475	4475	4475	4475	0
217	20240712	163900	325275975	4475	4475	4475	4475	0
218	20240712	163800	325275975	4475	4475	4475	4475	0
219	20240712	163700	325275975	4475	4475	4475	4475	0
220	20240712	163600	325275975	4475	4475	4475	4475	0
221	20240712	163500	325275975	4475	4475	4475	4475	0
222	20240712	163400	325275975	4475	4475	4475	4475	0
223	20240712	163300	325275975	4475	4475	4475	4475	0
224	20240712	163200	325275975	4475	4475	4475	4475	0
225	20240712	163100	325275975	4475	4475	4475	4475	0
226	20240712	163000	325275975	4475	4475	4475	4475	0
227	20240712	162900	325275975	4475	4475	4475	4475	0
228	20240712	162800	325275975	4475	4475	4475	4475	0
229	20240712	162700	325275975	4475	4475	4475	4475	0
230	20240712	162600	325275975	4475	4475	4475	4475	0
231	20240712	162500	325275975	4475	4475	4475	4475	0
232	20240712	162400	325275975	4475	4475	4475	4475	0
233	20240712	162300	325275975	4475	4475	4475	4475	0
234	20240712	162200	325275975	4475	4475	4475	4475	0
235	20240712	162100	325275975	4475	4475	4475	4475	0
236	20240712	162000	325275975	4475	4475	4475	4475	0
237	20240712	161900	325275975	4475	4475	4475	4475	0
238	20240712	161800	325275975	4475	4475	4475	4475	0
239	20240712	161700	325275975	4475	4475	4475	4475	0
240	20240712	161600	325275975	4475	4475	4475	4475	0
241	20240712	161500	325275975	4475	4475	4475	4475	0
242	20240712	161400	325275975	4475	4475	4475	4475	5178
243	20240712	161300	325275975	4475	4475	4475	4475	0
244	20240712	161200	325275975	4475	4475	4475	4475	0
245	20240712	161100	325275975	4475	4475	4475	4475	0
246	20240712	161000	325275975	4475	4475	4475	4475	0
247	20240712	160900	325275975	4475	4475	4475	4475	0
248	20240712	160800	325275975	4475	4475	4475	4475	0
249	20240712	160700	325275975	4475	4475	4475	4475	0
250	20240712	160600	325275975	4475	4475	4475	4475	0
251	20240712	160500	325275975	4475	4475	4475	4475	0
252	20240712	160400	325275975	4475	4475	4475	4475	0
253	20240712	160300	325275975	4475	4475	4475	4475	0
254	20240712	160200	325275975	4475	4475	4475	4475	0
255	20240712	160100	325275975	4475	4475	4475	4475	0
256	20240712	160000	325275975	4475	4475	4475	4475	0
257	20240712	155900	325275975	4475	4475	4475	4475	0
258	20240712	155800	325275975	4475	4475	4475	4475	0
259	20240712	155700	325275975	4475	4475	4475	4475	0
260	20240712	155600	325275975	4475	4475	4475	4475	0
261	20240712	155500	325275975	4475	4475	4475	4475	0
262	20240712	155400	325275975	4475	4475	4475	4475	0
263	20240712	155300	325275975	4475	4475	4475	4475	0
264	20240712	155200	325275975	4475	4475	4475	4475	0
265	20240712	155100	325275975	4475	4475	4475	4475	0
266	20240712	155000	325275975	4475	4475	4475	4475	0
267	20240712	154900	325275975	4475	4475	4475	4475	0
268	20240712	154800	325275975	4475	4475	4475	4475	0
269	20240712	154700	325275975	4475	4475	4475	4475	0
270	20240712	154600	325275975	4475	4475	4475	4475	0
271	20240712	154500	325275975	4475	4475	4475	4475	0
272	20240712	154400	325275975	4475	4475	4475	4475	5178
273	20240712	154300	325275975	4475	4475	4475	4475	0
274	20240712	154200	325275975	4475	4475	4475	4475	0
275	20240712	154100	325275975	4475	4475	4475	4475	0
276	20240712	154000	325275975	4475	4475	4475	4475	0
277	20240712	153900	325275975	4475	4475	4475	4475	0
278	20240712	153800	325275975	4475	4475	4475	4475	0
279	20240712	153700	325275975	4475	4475	4475	4475	0
280	20240712	153600	325275975	4475	4475	4475	4475	0
281	20240712	153500	325275975	4475	4475	4475	4475	0
282	20240712	153400	325275975	4475	4475	4475	4475	0
283	20240712	153300	325275975	4475	4475	4475	4475	0
284	20240712	153200	325275975	4475	4475	4475	4475	0
285	20240712	153100	325275975	4475	4475	4475	4475	0
286	20240712	153000	325275975	4475	4475	4475	4475	5178
287	20240712	152900	302104425	4485	4485	4485	4485	0
288	20240712	152800	302104425	4485	4485	4485	4485	0
289	20240712	152700	302104425	4485	4485	4485	4485	0
290	20240712	152600	302104425	4485	4485	4485	4485	0
291	20240712	152500	302104425	4485	4485	4485	4485	0
292	20240712	152400	302104425	4485	4485	4485	4485	0
293	20240712	152300	302104425	4485	4485	4485	4485	0
294	20240712	152200	302104425	4485	4485	4485	4485	0
295	20240712	152100	302104425	4485	4485	4485	4485	0
296	20240712	152000	302104425	4485	4485	4485	4485	0
297	20240712	151900	302104425	4485	4500	4500	4485	29
298	20240712	151800	301974345	4490	4490	4490	4490	547
299	20240712	151700	299518315	4500	4500	4500	4500	107
300	20240712	151600	299036815	4500	4500	4500	4500	191
301	20240712	151500	298177315	4490	4490	4490	4490	128
302	20240712	151400	297602595	4500	4500	4500	4500	0
303	20240712	151300	297602595	4500	4500	4500	4500	30
304	20240712	151200	297467595	4500	4500	4500	4500	0
305	20240712	151100	297467595	4500	4500	4500	4500	0
306	20240712	151000	297467595	4500	4490	4500	4490	35
307	20240712	150900	297310315	4490	4495	4495	4490	1169
308	20240712	150800	292055960	4490	4490	4490	4490	110
309	20240712	150700	291562060	4505	4505	4505	4505	3
310	20240712	150600	291548545	4495	4495	4495	4495	0
311	20240712	150500	291548545	4495	4495	4495	4490	600
312	20240712	150400	288854045	4495	4500	4500	4495	400
313	20240712	150300	287055945	4505	4505	4505	4505	0
314	20240712	150200	287055945	4505	4505	4505	4505	0
315	20240712	150100	287055945	4505	4505	4505	4505	10
316	20240712	150000	287010895	4495	4495	4495	4495	1
317	20240712	145900	287006400	4505	4505	4505	4505	3
318	20240712	145800	286992885	4495	4495	4495	4495	632
319	20240712	145700	284152045	4505	4505	4505	4505	1
320	20240712	145600	284147540	4505	4505	4505	4505	5
321	20240712	145500	284125015	4500	4495	4500	4495	187
322	20240712	145400	283284445	4500	4500	4500	4500	251
323	20240712	145300	282154945	4495	4495	4495	4495	0
324	20240712	145200	282154945	4495	4495	4495	4495	6
325	20240712	145100	282127975	4510	4510	4510	4510	0
326	20240712	145000	282127975	4510	4510	4510	4510	0
327	20240712	144900	282127975	4510	4510	4510	4510	1
328	20240712	144800	282123465	4495	4495	4495	4495	1053
329	20240712	144700	277390230	4510	4510	4510	4510	0
330	20240712	144600	277390230	4510	4510	4510	4510	0
331	20240712	144500	277390230	4510	4500	4510	4500	14
332	20240712	144400	277327220	4500	4500	4500	4500	0
333	20240712	144300	277327220	4500	4500	4500	4500	303
334	20240712	144200	275963720	4495	4495	4495	4495	345
335	20240712	144100	274412945	4500	4500	4500	4500	500
336	20240712	144000	272162945	4510	4510	4510	4510	1
337	20240712	143900	272158435	4495	4500	4500	4495	664
338	20240712	143800	269173635	4510	4510	4510	4510	0
339	20240712	143700	269173635	4510	4510	4510	4510	1
340	20240712	143600	269169125	4505	4505	4505	4505	0
341	20240712	143500	269169125	4505	4505	4505	4505	217
342	20240712	143400	268191540	4515	4515	4515	4515	0
343	20240712	143300	268191540	4515	4515	4515	4515	0
344	20240712	143200	268191540	4515	4515	4515	4515	0
345	20240712	143100	268191540	4515	4515	4515	4515	0
346	20240712	143000	268191540	4515	4515	4515	4515	0
347	20240712	142900	268191540	4515	4515	4515	4515	0
348	20240712	142800	268191540	4515	4515	4515	4515	0
349	20240712	142700	268191540	4515	4495	4515	4495	12
350	20240712	142600	268137580	4515	4500	4515	4500	2
351	20240712	142500	268128565	4500	4505	4505	4500	3000
352	20240712	142400	254625315	4515	4515	4515	4515	0
353	20240712	142300	254625315	4515	4515	4515	4515	0
354	20240712	142200	254625315	4515	4515	4515	4515	0
355	20240712	142100	254625315	4515	4515	4515	4515	0
356	20240712	142000	254625315	4515	4510	4515	4510	2
357	20240712	141900	254616290	4510	4510	4510	4510	619
358	20240712	141800	251824600	4510	4510	4510	4510	20
359	20240712	141700	251734400	4500	4500	4500	4500	0
360	20240712	141600	251734400	4500	4500	4500	4500	0
361	20240712	141500	251734400	4500	4500	4500	4500	0
362	20240712	141400	251734400	4500	4500	4500	4500	0
363	20240712	141300	251734400	4500	4500	4500	4500	0
364	20240712	141200	251734400	4500	4500	4500	4500	110
365	20240712	141100	251239400	4500	4500	4500	4500	859
366	20240712	141000	247373900	4500	4510	4510	4500	5366
367	20240712	140900	223210470	4510	4510	4510	4510	20
368	20240712	140800	223120270	4510	4510	4510	4510	0
369	20240712	140700	223120270	4510	4510	4510	4510	100
370	20240712	140600	222669270	4510	4510	4510	4510	0
371	20240712	140500	222669270	4510	4510	4510	4510	0
372	20240712	140400	222669270	4510	4510	4510	4510	0
373	20240712	140300	222669270	4510	4510	4510	4510	0
374	20240712	140200	222669270	4510	4510	4510	4510	81
375	20240712	140100	222303960	4510	4510	4510	4510	140
376	20240712	140000	221672560	4510	4510	4510	4510	1125
377	20240712	135900	216598810	4515	4515	4515	4515	280
378	20240712	135800	215334610	4515	4515	4515	4515	25
379	20240712	135700	215221735	4515	4515	4515	4515	0
380	20240712	135600	215221735	4515	4515	4515	4515	121
381	20240712	135500	214675420	4515	4515	4515	4515	0
382	20240712	135400	214675420	4515	4515	4515	4515	0
383	20240712	135300	214675420	4515	4515	4515	4515	11
384	20240712	135200	214625755	4515	4515	4515	4515	1000
385	20240712	135100	210110755	4515	4520	4520	4515	420
386	20240712	135000	208212855	4515	4515	4515	4515	10
387	20240712	134900	208167705	4515	4515	4515	4515	1
388	20240712	134800	208163190	4515	4515	4515	4515	0
389	20240712	134700	208163190	4515	4515	4515	4515	207
390	20240712	134600	207228585	4515	4515	4515	4515	0
391	20240712	134500	207228585	4515	4515	4515	4515	0
392	20240712	134400	207228585	4515	4515	4515	4515	490
393	20240712	134300	205016235	4515	4515	4515	4515	10
394	20240712	134200	204971085	4515	4515	4515	4515	0
395	20240712	134100	204971085	4515	4515	4515	4515	0
396	20240712	134000	204971085	4515	4515	4515	4515	1
397	20240712	133900	204966570	4515	4515	4515	4515	637
398	20240712	133800	202090515	4525	4525	4525	4525	66
399	20240712	133700	201791865	4525	4525	4525	4525	0
400	20240712	133600	201791865	4525	4525	4525	4525	0
401	20240712	133500	201791865	4525	4520	4525	4520	119
402	20240712	133400	201253970	4525	4520	4525	4520	153
403	20240712	133300	200562395	4525	4520	4525	4520	69
404	20240712	133200	200250500	4525	4525	4525	4525	0
405	20240712	133100	200250500	4525	4515	4525	4510	93
406	20240712	133000	199830775	4515	4515	4515	4515	45
407	20240712	132900	199627600	4525	4525	4525	4525	16
408	20240712	132800	199555200	4525	4525	4525	4525	1
409	20240712	132700	199550675	4515	4525	4525	4515	507
410	20240712	132600	197256950	4520	4520	4520	4520	167
411	20240712	132500	196502110	4520	4520	4520	4520	241
412	20240712	132400	195412790	4520	4520	4520	4510	974
413	20240712	132300	191015115	4515	4520	4520	4515	13
414	20240712	132200	190956405	4515	4515	4530	4515	1349
415	20240712	132100	184865625	4530	4530	4530	4530	0
416	20240712	132000	184865625	4530	4530	4530	4530	0
417	20240712	131900	184865625	4530	4530	4530	4530	0
418	20240712	131800	184865625	4530	4530	4530	4530	3
419	20240712	131700	184852035	4525	4530	4530	4525	167
420	20240712	131600	184096345	4525	4525	4525	4525	380
421	20240712	131500	182376845	4525	4525	4525	4525	0
422	20240712	131400	182376845	4525	4525	4525	4525	3
423	20240712	131300	182363270	4520	4520	4520	4520	893
424	20240712	131200	178326910	4520	4520	4520	4520	0
425	20240712	131100	178326910	4520	4520	4520	4515	1957
426	20240712	131000	169486040	4520	4520	4520	4520	400
427	20240712	130900	167678040	4520	4520	4520	4520	607
428	20240712	130800	164934400	4515	4515	4515	4515	48
429	20240712	130700	164717680	4515	4515	4515	4515	220
430	20240712	130600	163724380	4515	4510	4515	4510	49
431	20240712	130500	163503265	4505	4505	4505	4505	0
432	20240712	130400	163503265	4505	4505	4505	4505	0
433	20240712	130300	163503265	4505	4505	4505	4505	0
434	20240712	130200	163503265	4505	4505	4505	4505	10
435	20240712	130100	163458215	4505	4505	4505	4505	0
436	20240712	130000	163458215	4505	4505	4505	4505	1
437	20240712	125900	163453710	4510	4510	4510	4510	0
438	20240712	125800	163453710	4510	4510	4510	4510	0
439	20240712	125700	163453710	4510	4510	4510	4510	0
440	20240712	125600	163453710	4510	4510	4510	4510	0
441	20240712	125500	163453710	4510	4510	4510	4510	0
442	20240712	125400	163453710	4510	4510	4510	4510	0
443	20240712	125300	163453710	4510	4510	4510	4510	0
444	20240712	125200	163453710	4510	4510	4510	4510	0
445	20240712	125100	163453710	4510	4510	4510	4510	0
446	20240712	125000	163453710	4510	4515	4515	4510	358
447	20240712	124900	161838340	4515	4515	4515	4515	0
448	20240712	124800	161838340	4515	4515	4515	4515	0
449	20240712	124700	161838340	4515	4515	4515	4515	20
450	20240712	124600	161748040	4520	4520	4520	4520	0
451	20240712	124500	161748040	4520	4520	4520	4520	0
452	20240712	124400	161748040	4520	4520	4520	4520	0
453	20240712	124300	161748040	4520	4520	4520	4520	0
454	20240712	124200	161748040	4520	4520	4520	4520	0
455	20240712	124100	161748040	4520	4520	4520	4520	0
456	20240712	124000	161748040	4520	4520	4520	4520	0
457	20240712	123900	161748040	4520	4520	4520	4520	0
458	20240712	123800	161748040	4520	4515	4520	4515	233
459	20240712	123700	160696030	4515	4515	4515	4515	0
460	20240712	123600	160696030	4515	4510	4515	4510	12
461	20240712	123500	160641900	4510	4500	4510	4500	61
462	20240712	123400	160366800	4510	4510	4510	4510	0
463	20240712	123300	160366800	4510	4510	4510	4510	118
464	20240712	123200	159834620	4510	4510	4510	4505	45
465	20240712	123100	159631720	4505	4510	4510	4505	318
466	20240712	123000	158197555	4500	4500	4500	4500	2624
467	20240712	122900	146389555	4500	4500	4500	4500	0
468	20240712	122800	146389555	4500	4500	4500	4500	3
469	20240712	122700	146376055	4500	4495	4500	4495	1260
470	20240712	122600	140712340	4490	4490	4490	4490	0
471	20240712	122500	140712340	4490	4490	4490	4490	72
472	20240712	122400	140389060	4490	4485	4490	4485	103
473	20240712	122300	139927090	4485	4485	4485	4485	67
474	20240712	122200	139626595	4490	4490	4490	4490	100
475	20240712	122100	139177595	4490	4485	4490	4485	1376
476	20240712	122000	133001920	4490	4490	4490	4490	0
477	20240712	121900	133001920	4490	4485	4490	4485	522
478	20240712	121800	130660735	4490	4490	4490	4490	8
479	20240712	121700	130624815	4490	4490	4490	4490	280
480	20240712	121600	129367615	4495	4495	4495	4495	0
481	20240712	121500	129367615	4495	4495	4495	4495	0
482	20240712	121400	129367615	4495	4495	4495	4495	3
483	20240712	121300	129354130	4485	4485	4485	4485	60
484	20240712	121200	129085030	4485	4485	4485	4485	0
485	20240712	121100	129085030	4485	4485	4485	4485	100
486	20240712	121000	128636530	4485	4490	4490	4485	236
487	20240712	120900	127577510	4490	4490	4490	4490	0
488	20240712	120800	127577510	4490	4490	4490	4490	113
489	20240712	120700	127070140	4495	4485	4495	4485	1663
490	20240712	120600	119611470	4475	4480	4485	4475	1738
491	20240712	120500	111832135	4480	4480	4480	4480	1
492	20240712	120400	111827655	4485	4485	4485	4485	0
493	20240712	120300	111827655	4485	4485	4485	4485	0
494	20240712	120200	111827655	4485	4485	4485	4485	0
495	20240712	120100	111827655	4485	4485	4485	4485	0
496	20240712	120000	111827655	4485	4475	4485	4475	103
497	20240712	115900	111366705	4485	4485	4485	4485	0
498	20240712	115800	111366705	4485	4485	4485	4485	0
499	20240712	115700	111366705	4485	4480	4485	4480	3
500	20240712	115600	111353255	4480	4480	4480	4480	26
501	20240712	115500	111236775	4485	4485	4485	4485	0
502	20240712	115400	111236775	4485	4485	4485	4485	0
503	20240712	115300	111236775	4485	4485	4485	4485	0
504	20240712	115200	111236775	4485	4485	4485	4485	0
505	20240712	115100	111236775	4485	4485	4485	4485	77
506	20240712	115000	110891430	4490	4490	4490	4490	18
507	20240712	114900	110810610	4485	4485	4485	4485	0
508	20240712	114800	110810610	4485	4485	4485	4485	1
509	20240712	114700	110806125	4490	4485	4490	4485	106
510	20240712	114600	110330450	4490	4485	4490	4485	426
511	20240712	114500	108418775	4485	4485	4485	4485	0
512	20240712	114400	108418775	4485	4485	4485	4485	0
513	20240712	114300	108418775	4485	4485	4485	4485	0
514	20240712	114200	108418775	4485	4485	4485	4485	1
515	20240712	114100	108414290	4485	4480	4485	4480	261
516	20240712	114000	107243710	4475	4475	4475	4475	75
517	20240712	113900	106908085	4475	4475	4475	4475	425
518	20240712	113800	105006210	4475	4480	4480	4475	70
519	20240712	113700	104692755	4480	4480	4480	4480	1440
520	20240712	113600	98241555	4485	4485	4485	4485	0
521	20240712	113500	98241555	4485	4485	4485	4485	0
522	20240712	113400	98241555	4485	4485	4485	4485	1
523	20240712	113300	98237070	4490	4490	4490	4490	258
524	20240712	113200	97078650	4480	4480	4480	4480	0
525	20240712	113100	97078650	4480	4480	4480	4480	0
526	20240712	113000	97078650	4480	4480	4480	4480	103
527	20240712	112900	96617210	4480	4480	4480	4480	715
528	20240712	112800	93414010	4495	4490	4495	4490	5
529	20240712	112700	93391555	4485	4485	4485	4485	638
530	20240712	112600	90530125	4490	4490	4490	4490	13
531	20240712	112500	90471755	4485	4485	4485	4485	13
532	20240712	112400	90413450	4490	4485	4490	4485	26
533	20240712	112300	90296775	4495	4490	4495	4490	4
534	20240712	112200	90278800	4485	4485	4485	4485	1000
535	20240712	112100	85793800	4485	4485	4485	4485	25
536	20240712	112000	85681675	4495	4495	4495	4495	0
537	20240712	111900	85681675	4495	4495	4495	4495	0
538	20240712	111800	85681675	4495	4495	4495	4495	2
539	20240712	111700	85672685	4490	4490	4490	4490	0
540	20240712	111600	85672685	4490	4490	4490	4490	0
541	20240712	111500	85672685	4490	4490	4490	4490	352
542	20240712	111400	84092205	4495	4495	4495	4495	0
543	20240712	111300	84092205	4495	4495	4495	4495	0
544	20240712	111200	84092205	4495	4495	4495	4495	0
545	20240712	111100	84092205	4495	4495	4495	4495	25
546	20240712	111000	83979830	4500	4500	4500	4500	0
547	20240712	110900	83979830	4500	4500	4500	4500	0
548	20240712	110800	83979830	4500	4500	4500	4500	0
549	20240712	110700	83979830	4500	4500	4500	4500	0
550	20240712	110600	83979830	4500	4500	4500	4500	0
551	20240712	110500	83979830	4500	4495	4500	4495	18
552	20240712	110400	83898835	4480	4480	4480	4480	54
553	20240712	110300	83656915	4500	4500	4500	4500	0
554	20240712	110200	83656915	4500	4490	4500	4490	18
555	20240712	110100	83575950	4490	4490	4490	4490	0
556	20240712	110000	83575950	4490	4490	4490	4490	0
557	20240712	105900	83575950	4490	4490	4490	4490	387
558	20240712	105800	81838320	4490	4490	4490	4490	0
559	20240712	105700	81838320	4490	4490	4490	4490	0
560	20240712	105600	81838320	4490	4485	4490	4485	316
561	20240712	105500	80419485	4480	4480	4480	4480	1
562	20240712	105400	80415005	4490	4490	4490	4490	0
563	20240712	105300	80415005	4490	4490	4490	4490	0
564	20240712	105200	80415005	4490	4490	4490	4490	0
565	20240712	105100	80415005	4490	4490	4490	4490	5
566	20240712	105000	80392555	4490	4490	4490	4485	160
567	20240712	104900	79674160	4480	4490	4490	4480	950
568	20240712	104800	75413160	4485	4485	4485	4485	0
569	20240712	104700	75413160	4485	4485	4485	4485	326
570	20240712	104600	73951050	4490	4490	4490	4490	0
571	20240712	104500	73951050	4490	4490	4490	4490	300
572	20240712	104400	72604050	4490	4490	4490	4490	40
573	20240712	104300	72424450	4490	4490	4490	4490	93
574	20240712	104200	72006880	4490	4490	4490	4490	49
575	20240712	104100	71786870	4490	4490	4490	4490	1
576	20240712	104000	71782380	4490	4490	4490	4490	0
577	20240712	103900	71782380	4490	4490	4490	4490	0
578	20240712	103800	71782380	4490	4490	4490	4485	2859
579	20240712	103700	58954130	4490	4490	4490	4490	200
580	20240712	103600	58056130	4490	4490	4490	4490	215
581	20240712	103500	57090780	4490	4490	4490	4490	0
582	20240712	103400	57090780	4490	4490	4490	4490	0
583	20240712	103300	57090780	4490	4490	4490	4490	0
584	20240712	103200	57090780	4490	4490	4490	4490	36
585	20240712	103100	56929140	4490	4490	4490	4490	0
586	20240712	103000	56929140	4490	4490	4490	4490	1
587	20240712	102900	56924650	4495	4490	4495	4490	82
588	20240712	102800	56556175	4490	4490	4490	4490	14
589	20240712	102700	56493315	4495	4495	4495	4495	10
590	20240712	102600	56448365	4495	4495	4495	4495	0
591	20240712	102500	56448365	4495	4495	4495	4495	1
592	20240712	102400	56443870	4495	4495	4495	4495	0
593	20240712	102300	56443870	4495	4495	4495	4495	5
594	20240712	102200	56421395	4500	4500	4500	4500	0
595	20240712	102100	56421395	4500	4500	4500	4500	5
596	20240712	102000	56398895	4500	4500	4500	4495	6
597	20240712	101900	56371900	4485	4485	4485	4485	173
598	20240712	101800	55595995	4490	4490	4490	4490	0
599	20240712	101700	55595995	4490	4490	4490	4490	2
600	20240712	101600	55587015	4495	4495	4495	4495	0
601	20240712	101500	55587015	4495	4485	4495	4485	114
602	20240712	101400	55075290	4490	4490	4490	4490	2
603	20240712	101300	55066310	4490	4485	4490	4485	366
604	20240712	101200	53424135	4485	4485	4485	4485	0
605	20240712	101100	53424135	4485	4485	4485	4480	290
606	20240712	101000	52123855	4485	4485	4485	4485	3
607	20240712	100900	52110400	4485	4490	4490	4485	101
608	20240712	100800	51656975	4490	4485	4490	4485	1536
609	20240712	100700	44767995	4500	4500	4500	4500	0
610	20240712	100600	44767995	4500	4500	4500	4500	61
611	20240712	100500	44493495	4495	4495	4495	4495	2
612	20240712	100400	44484505	4500	4500	4500	4490	103
613	20240712	100300	44022005	4500	4500	4500	4495	3
614	20240712	100200	44008510	4500	4500	4500	4500	1
615	20240712	100100	44004010	4505	4490	4505	4490	344
616	20240712	100000	42459390	4505	4505	4505	4495	5
617	20240712	095900	42436880	4505	4505	4505	4505	0
618	20240712	095800	42436880	4505	4510	4510	4505	3
619	20240712	095700	42423360	4510	4510	4510	4510	1
620	20240712	095600	42418850	4510	4510	4510	4510	0
621	20240712	095500	42418850	4510	4495	4510	4495	753
622	20240712	095400	39034070	4510	4505	4510	4505	125
623	20240712	095300	38470325	4510	4510	4510	4510	3
624	20240712	095200	38456795	4500	4500	4500	4500	108
625	20240712	095100	37970795	4505	4505	4505	4505	97
626	20240712	095000	37533810	4520	4520	4520	4520	0
627	20240712	094900	37533810	4520	4520	4520	4520	0
628	20240712	094800	37533810	4520	4520	4520	4520	68
629	20240712	094700	37226450	4520	4520	4520	4520	5
630	20240712	094600	37203850	4520	4495	4520	4490	519
631	20240712	094500	34872640	4515	4510	4515	4490	1518
632	20240712	094400	28054020	4515	4515	4515	4515	1
633	20240712	094300	28049505	4510	4510	4510	4510	0
634	20240712	094200	28049505	4510	4510	4510	4510	1
635	20240712	094100	28044995	4510	4510	4515	4510	36
636	20240712	094000	27882550	4490	4490	4490	4490	0
637	20240712	093900	27882550	4490	4500	4500	4490	1000
638	20240712	093800	23389555	4505	4505	4505	4505	0
639	20240712	093700	23389555	4505	4505	4505	4505	32
640	20240712	093600	23245395	4515	4515	4515	4515	0
641	20240712	093500	23245395	4515	4515	4515	4515	0
642	20240712	093400	23245395	4515	4515	4515	4515	6
643	20240712	093300	23218305	4515	4515	4515	4515	222
644	20240712	093200	22215975	4495	4495	4495	4495	140
645	20240712	093100	21586675	4500	4500	4500	4500	598
646	20240712	093000	18895675	4500	4500	4500	4500	0
647	20240712	092900	18895675	4500	4510	4510	4500	261
648	20240712	092800	17718965	4515	4515	4515	4515	0
649	20240712	092700	17718965	4515	4515	4515	4515	0
650	20240712	092600	17718965	4515	4515	4515	4515	0
651	20240712	092500	17718965	4515	4515	4515	4515	4
652	20240712	092400	17700905	4515	4515	4515	4515	3
653	20240712	092300	17687360	4510	4510	4510	4510	1
654	20240712	092200	17682850	4515	4515	4515	4515	0
655	20240712	092100	17682850	4515	4515	4515	4515	58
656	20240712	092000	17420980	4510	4510	4510	4510	2
657	20240712	091900	17411960	4515	4515	4515	4515	0
658	20240712	091800	17411960	4515	4515	4515	4515	101
659	20240712	091700	16955945	4515	4515	4515	4515	0
660	20240712	091600	16955945	4515	4515	4515	4510	237
661	20240712	091500	15885895	4515	4515	4515	4515	1177
662	20240712	091400	10571740	4520	4520	4520	4520	1
663	20240712	091300	10567220	4525	4515	4525	4515	336
664	20240712	091200	9049230	4510	4495	4510	4495	452
665	20240712	091100	7013710	4490	4490	4490	4490	0
666	20240712	091000	7013710	4490	4490	4490	4490	1
667	20240712	090900	7009220	4490	4490	4490	4490	2
668	20240712	090800	7000240	4515	4515	4515	4515	0
669	20240712	090700	7000240	4515	4515	4515	4515	50
670	20240712	090600	6774490	4490	4490	4490	4490	0
671	20240712	090500	6774490	4490	4500	4500	4490	89
672	20240712	090400	6374240	4500	4500	4500	4500	6
673	20240712	090300	6347240	4500	4500	4500	4500	130
674	20240712	090200	5762240	4480	4480	4480	4480	197
675	20240712	090100	4879680	4485	4485	4485	4485	50
676	20240712	090000	4655430	4485	4485	4485	4485	1038