KissMeData/105740/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	201700	979301150	8580	8580	8580	8580	1369
3	20240712	201600	979301150	8580	8580	8580	8580	0
4	20240712	201500	979301150	8580	8580	8580	8580	0
5	20240712	201400	979301150	8580	8580	8580	8580	0
6	20240712	201300	979301150	8580	8580	8580	8580	0
7	20240712	201200	979301150	8580	8580	8580	8580	0
8	20240712	201100	979301150	8580	8580	8580	8580	0
9	20240712	201000	979301150	8580	8580	8580	8580	0
10	20240712	200900	979301150	8580	8580	8580	8580	0
11	20240712	200800	979301150	8580	8580	8580	8580	0
12	20240712	200700	979301150	8580	8580	8580	8580	0
13	20240712	200600	979301150	8580	8580	8580	8580	0
14	20240712	200500	979301150	8580	8580	8580	8580	0
15	20240712	200400	979301150	8580	8580	8580	8580	0
16	20240712	200300	979301150	8580	8580	8580	8580	0
17	20240712	200200	979301150	8580	8580	8580	8580	0
18	20240712	200100	979301150	8580	8580	8580	8580	0
19	20240712	200000	979301150	8580	8580	8580	8580	0
20	20240712	195900	979301150	8580	8580	8580	8580	0
21	20240712	195800	979301150	8580	8580	8580	8580	0
22	20240712	195700	979301150	8580	8580	8580	8580	0
23	20240712	195600	979301150	8580	8580	8580	8580	0
24	20240712	195500	979301150	8580	8580	8580	8580	0
25	20240712	195400	979301150	8580	8580	8580	8580	0
26	20240712	195300	979301150	8580	8580	8580	8580	0
27	20240712	195200	979301150	8580	8580	8580	8580	0
28	20240712	195100	979301150	8580	8580	8580	8580	0
29	20240712	195000	979301150	8580	8580	8580	8580	0
30	20240712	194900	979301150	8580	8580	8580	8580	0
31	20240712	194800	979301150	8580	8580	8580	8580	0
32	20240712	194700	979301150	8580	8580	8580	8580	1369
33	20240712	194600	979301150	8580	8580	8580	8580	0
34	20240712	194500	979301150	8580	8580	8580	8580	0
35	20240712	194400	979301150	8580	8580	8580	8580	0
36	20240712	194300	979301150	8580	8580	8580	8580	0
37	20240712	194200	979301150	8580	8580	8580	8580	0
38	20240712	194100	979301150	8580	8580	8580	8580	0
39	20240712	194000	979301150	8580	8580	8580	8580	0
40	20240712	193900	979301150	8580	8580	8580	8580	0
41	20240712	193800	979301150	8580	8580	8580	8580	0
42	20240712	193700	979301150	8580	8580	8580	8580	0
43	20240712	193600	979301150	8580	8580	8580	8580	0
44	20240712	193500	979301150	8580	8580	8580	8580	0
45	20240712	193400	979301150	8580	8580	8580	8580	0
46	20240712	193300	979301150	8580	8580	8580	8580	0
47	20240712	193200	979301150	8580	8580	8580	8580	0
48	20240712	193100	979301150	8580	8580	8580	8580	0
49	20240712	193000	979301150	8580	8580	8580	8580	0
50	20240712	192900	979301150	8580	8580	8580	8580	0
51	20240712	192800	979301150	8580	8580	8580	8580	0
52	20240712	192700	979301150	8580	8580	8580	8580	0
53	20240712	192600	979301150	8580	8580	8580	8580	0
54	20240712	192500	979301150	8580	8580	8580	8580	0
55	20240712	192400	979301150	8580	8580	8580	8580	0
56	20240712	192300	979301150	8580	8580	8580	8580	0
57	20240712	192200	979301150	8580	8580	8580	8580	0
58	20240712	192100	979301150	8580	8580	8580	8580	0
59	20240712	192000	979301150	8580	8580	8580	8580	0
60	20240712	191900	979301150	8580	8580	8580	8580	0
61	20240712	191800	979301150	8580	8580	8580	8580	0
62	20240712	191700	979301150	8580	8580	8580	8580	1369
63	20240712	191600	979301150	8580	8580	8580	8580	0
64	20240712	191500	979301150	8580	8580	8580	8580	0
65	20240712	191400	979301150	8580	8580	8580	8580	0
66	20240712	191300	979301150	8580	8580	8580	8580	0
67	20240712	191200	979301150	8580	8580	8580	8580	0
68	20240712	191100	979301150	8580	8580	8580	8580	0
69	20240712	191000	979301150	8580	8580	8580	8580	0
70	20240712	190900	979301150	8580	8580	8580	8580	0
71	20240712	190800	979301150	8580	8580	8580	8580	0
72	20240712	190700	979301150	8580	8580	8580	8580	0
73	20240712	190600	979301150	8580	8580	8580	8580	0
74	20240712	190500	979301150	8580	8580	8580	8580	0
75	20240712	190400	979301150	8580	8580	8580	8580	0
76	20240712	190300	979301150	8580	8580	8580	8580	0
77	20240712	190200	979301150	8580	8580	8580	8580	0
78	20240712	190100	979301150	8580	8580	8580	8580	0
79	20240712	190000	979301150	8580	8580	8580	8580	0
80	20240712	185900	979301150	8580	8580	8580	8580	0
81	20240712	185800	979301150	8580	8580	8580	8580	0
82	20240712	185700	979301150	8580	8580	8580	8580	0
83	20240712	185600	979301150	8580	8580	8580	8580	0
84	20240712	185500	979301150	8580	8580	8580	8580	0
85	20240712	185400	979301150	8580	8580	8580	8580	0
86	20240712	185300	979301150	8580	8580	8580	8580	0
87	20240712	185200	979301150	8580	8580	8580	8580	0
88	20240712	185100	979301150	8580	8580	8580	8580	0
89	20240712	185000	979301150	8580	8580	8580	8580	0
90	20240712	184900	979301150	8580	8580	8580	8580	0
91	20240712	184800	979301150	8580	8580	8580	8580	0
92	20240712	184700	979301150	8580	8580	8580	8580	1369
93	20240712	184600	979301150	8580	8580	8580	8580	0
94	20240712	184500	979301150	8580	8580	8580	8580	0
95	20240712	184400	979301150	8580	8580	8580	8580	0
96	20240712	184300	979301150	8580	8580	8580	8580	0
97	20240712	184200	979301150	8580	8580	8580	8580	0
98	20240712	184100	979301150	8580	8580	8580	8580	0
99	20240712	184000	979301150	8580	8580	8580	8580	0
100	20240712	183900	979301150	8580	8580	8580	8580	0
101	20240712	183800	979301150	8580	8580	8580	8580	0
102	20240712	183700	979301150	8580	8580	8580	8580	0
103	20240712	183600	979301150	8580	8580	8580	8580	0
104	20240712	183500	979301150	8580	8580	8580	8580	0
105	20240712	183400	979301150	8580	8580	8580	8580	0
106	20240712	183300	979301150	8580	8580	8580	8580	0
107	20240712	183200	979301150	8580	8580	8580	8580	0
108	20240712	183100	979301150	8580	8580	8580	8580	0
109	20240712	183000	979301150	8580	8580	8580	8580	0
110	20240712	182900	979301150	8580	8580	8580	8580	0
111	20240712	182800	979301150	8580	8580	8580	8580	0
112	20240712	182700	979301150	8580	8580	8580	8580	0
113	20240712	182600	979301150	8580	8580	8580	8580	0
114	20240712	182500	979301150	8580	8580	8580	8580	0
115	20240712	182400	979301150	8580	8580	8580	8580	0
116	20240712	182300	979301150	8580	8580	8580	8580	0
117	20240712	182200	979301150	8580	8580	8580	8580	0
118	20240712	182100	979301150	8580	8580	8580	8580	0
119	20240712	182000	979301150	8580	8580	8580	8580	0
120	20240712	181900	979301150	8580	8580	8580	8580	0
121	20240712	181800	979301150	8580	8580	8580	8580	0
122	20240712	181700	979301150	8580	8580	8580	8580	1369
123	20240712	181600	979301150	8580	8580	8580	8580	0
124	20240712	181500	979301150	8580	8580	8580	8580	0
125	20240712	181400	979301150	8580	8580	8580	8580	0
126	20240712	181300	979301150	8580	8580	8580	8580	0
127	20240712	181200	979301150	8580	8580	8580	8580	0
128	20240712	181100	979301150	8580	8580	8580	8580	0
129	20240712	181000	979301150	8580	8580	8580	8580	0
130	20240712	180900	979301150	8580	8580	8580	8580	0
131	20240712	180800	979301150	8580	8580	8580	8580	0
132	20240712	180700	979301150	8580	8580	8580	8580	0
133	20240712	180600	979301150	8580	8580	8580	8580	0
134	20240712	180500	979301150	8580	8580	8580	8580	0
135	20240712	180400	979301150	8580	8580	8580	8580	0
136	20240712	180300	979301150	8580	8580	8580	8580	0
137	20240712	180200	979301150	8580	8580	8580	8580	0
138	20240712	180100	979301150	8580	8580	8580	8580	0
139	20240712	180000	979301150	8580	8580	8580	8580	0
140	20240712	175900	979301150	8580	8580	8580	8580	0
141	20240712	175800	979301150	8580	8580	8580	8580	0
142	20240712	175700	979301150	8580	8580	8580	8580	0
143	20240712	175600	979301150	8580	8580	8580	8580	0
144	20240712	175500	979301150	8580	8580	8580	8580	0
145	20240712	175400	979301150	8580	8580	8580	8580	0
146	20240712	175300	979301150	8580	8580	8580	8580	0
147	20240712	175200	979301150	8580	8580	8580	8580	0
148	20240712	175100	979301150	8580	8580	8580	8580	0
149	20240712	175000	979301150	8580	8580	8580	8580	0
150	20240712	174900	979301150	8580	8580	8580	8580	0
151	20240712	174800	979301150	8580	8580	8580	8580	0
152	20240712	174700	979301150	8580	8580	8580	8580	1369
153	20240712	174600	979301150	8580	8580	8580	8580	0
154	20240712	174500	979301150	8580	8580	8580	8580	0
155	20240712	174400	979301150	8580	8580	8580	8580	0
156	20240712	174300	979301150	8580	8580	8580	8580	0
157	20240712	174200	979301150	8580	8580	8580	8580	0
158	20240712	174100	979301150	8580	8580	8580	8580	0
159	20240712	174000	979301150	8580	8580	8580	8580	0
160	20240712	173900	979301150	8580	8580	8580	8580	0
161	20240712	173800	979301150	8580	8580	8580	8580	0
162	20240712	173700	979301150	8580	8580	8580	8580	0
163	20240712	173600	979301150	8580	8580	8580	8580	0
164	20240712	173500	979301150	8580	8580	8580	8580	0
165	20240712	173400	979301150	8580	8580	8580	8580	0
166	20240712	173300	979301150	8580	8580	8580	8580	0
167	20240712	173200	979301150	8580	8580	8580	8580	0
168	20240712	173100	979301150	8580	8580	8580	8580	0
169	20240712	173000	979301150	8580	8580	8580	8580	0
170	20240712	172900	979301150	8580	8580	8580	8580	0
171	20240712	172800	979301150	8580	8580	8580	8580	0
172	20240712	172700	979301150	8580	8580	8580	8580	0
173	20240712	172600	979301150	8580	8580	8580	8580	0
174	20240712	172500	979301150	8580	8580	8580	8580	0
175	20240712	172400	979301150	8580	8580	8580	8580	0
176	20240712	172300	979301150	8580	8580	8580	8580	0
177	20240712	172200	979301150	8580	8580	8580	8580	0
178	20240712	172100	979301150	8580	8580	8580	8580	0
179	20240712	172000	979301150	8580	8580	8580	8580	0
180	20240712	171900	979301150	8580	8580	8580	8580	0
181	20240712	171800	979301150	8580	8580	8580	8580	0
182	20240712	171700	979301150	8580	8580	8580	8580	1369
183	20240712	171600	979301150	8580	8580	8580	8580	0
184	20240712	171500	979301150	8580	8580	8580	8580	0
185	20240712	171400	979301150	8580	8580	8580	8580	0
186	20240712	171300	979301150	8580	8580	8580	8580	0
187	20240712	171200	979301150	8580	8580	8580	8580	0
188	20240712	171100	979301150	8580	8580	8580	8580	0
189	20240712	171000	979301150	8580	8580	8580	8580	0
190	20240712	170900	979301150	8580	8580	8580	8580	0
191	20240712	170800	979301150	8580	8580	8580	8580	0
192	20240712	170700	979301150	8580	8580	8580	8580	0
193	20240712	170600	979301150	8580	8580	8580	8580	0
194	20240712	170500	979301150	8580	8580	8580	8580	0
195	20240712	170400	979301150	8580	8580	8580	8580	0
196	20240712	170300	979301150	8580	8580	8580	8580	0
197	20240712	170200	979301150	8580	8580	8580	8580	0
198	20240712	170100	979301150	8580	8580	8580	8580	0
199	20240712	170000	979301150	8580	8580	8580	8580	0
200	20240712	165900	979301150	8580	8580	8580	8580	0
201	20240712	165800	979301150	8580	8580	8580	8580	0
202	20240712	165700	979301150	8580	8580	8580	8580	0
203	20240712	165600	979301150	8580	8580	8580	8580	0
204	20240712	165500	979301150	8580	8580	8580	8580	0
205	20240712	165400	979301150	8580	8580	8580	8580	0
206	20240712	165300	979301150	8580	8580	8580	8580	0
207	20240712	165200	979301150	8580	8580	8580	8580	0
208	20240712	165100	979301150	8580	8580	8580	8580	0
209	20240712	165000	979301150	8580	8580	8580	8580	0
210	20240712	164900	979301150	8580	8580	8580	8580	0
211	20240712	164800	979301150	8580	8580	8580	8580	0
212	20240712	164700	979301150	8580	8580	8580	8580	1369
213	20240712	164600	979301150	8580	8580	8580	8580	0
214	20240712	164500	979301150	8580	8580	8580	8580	0
215	20240712	164400	979301150	8580	8580	8580	8580	0
216	20240712	164300	979301150	8580	8580	8580	8580	0
217	20240712	164200	979301150	8580	8580	8580	8580	0
218	20240712	164100	979301150	8580	8580	8580	8580	0
219	20240712	164000	979301150	8580	8580	8580	8580	0
220	20240712	163900	979301150	8580	8580	8580	8580	0
221	20240712	163800	979301150	8580	8580	8580	8580	0
222	20240712	163700	979301150	8580	8580	8580	8580	0
223	20240712	163600	979301150	8580	8580	8580	8580	0
224	20240712	163500	979301150	8580	8580	8580	8580	0
225	20240712	163400	979301150	8580	8580	8580	8580	0
226	20240712	163300	979301150	8580	8580	8580	8580	0
227	20240712	163200	979301150	8580	8580	8580	8580	0
228	20240712	163100	979301150	8580	8580	8580	8580	0
229	20240712	163000	979301150	8580	8580	8580	8580	0
230	20240712	162900	979301150	8580	8580	8580	8580	0
231	20240712	162800	979301150	8580	8580	8580	8580	0
232	20240712	162700	979301150	8580	8580	8580	8580	0
233	20240712	162600	979301150	8580	8580	8580	8580	0
234	20240712	162500	979301150	8580	8580	8580	8580	0
235	20240712	162400	979301150	8580	8580	8580	8580	0
236	20240712	162300	979301150	8580	8580	8580	8580	0
237	20240712	162200	979301150	8580	8580	8580	8580	0
238	20240712	162100	979301150	8580	8580	8580	8580	0
239	20240712	162000	979301150	8580	8580	8580	8580	0
240	20240712	161900	979301150	8580	8580	8580	8580	0
241	20240712	161800	979301150	8580	8580	8580	8580	0
242	20240712	161700	979301150	8580	8580	8580	8580	1369
243	20240712	161600	979301150	8580	8580	8580	8580	0
244	20240712	161500	979301150	8580	8580	8580	8580	0
245	20240712	161400	979301150	8580	8580	8580	8580	0
246	20240712	161300	979301150	8580	8580	8580	8580	0
247	20240712	161200	979301150	8580	8580	8580	8580	0
248	20240712	161100	979301150	8580	8580	8580	8580	0
249	20240712	161000	979301150	8580	8580	8580	8580	0
250	20240712	160900	979301150	8580	8580	8580	8580	0
251	20240712	160800	979301150	8580	8580	8580	8580	0
252	20240712	160700	979301150	8580	8580	8580	8580	0
253	20240712	160600	979301150	8580	8580	8580	8580	0
254	20240712	160500	979301150	8580	8580	8580	8580	0
255	20240712	160400	979301150	8580	8580	8580	8580	0
256	20240712	160300	979301150	8580	8580	8580	8580	0
257	20240712	160200	979301150	8580	8580	8580	8580	0
258	20240712	160100	979301150	8580	8580	8580	8580	0
259	20240712	160000	979301150	8580	8580	8580	8580	0
260	20240712	155900	979301150	8580	8580	8580	8580	0
261	20240712	155800	979301150	8580	8580	8580	8580	0
262	20240712	155700	979301150	8580	8580	8580	8580	0
263	20240712	155600	979301150	8580	8580	8580	8580	0
264	20240712	155500	979301150	8580	8580	8580	8580	0
265	20240712	155400	979301150	8580	8580	8580	8580	0
266	20240712	155300	979301150	8580	8580	8580	8580	0
267	20240712	155200	979301150	8580	8580	8580	8580	0
268	20240712	155100	979301150	8580	8580	8580	8580	0
269	20240712	155000	979301150	8580	8580	8580	8580	0
270	20240712	154900	979301150	8580	8580	8580	8580	0
271	20240712	154800	979301150	8580	8580	8580	8580	0
272	20240712	154700	979301150	8580	8580	8580	8580	1369
273	20240712	154600	979301150	8580	8580	8580	8580	0
274	20240712	154500	979301150	8580	8580	8580	8580	0
275	20240712	154400	979301150	8580	8580	8580	8580	0
276	20240712	154300	979301150	8580	8580	8580	8580	0
277	20240712	154200	979301150	8580	8580	8580	8580	0
278	20240712	154100	979301150	8580	8580	8580	8580	0
279	20240712	154000	979301150	8580	8580	8580	8580	0
280	20240712	153900	979301150	8580	8580	8580	8580	0
281	20240712	153800	979301150	8580	8580	8580	8580	0
282	20240712	153700	979301150	8580	8580	8580	8580	0
283	20240712	153600	979301150	8580	8580	8580	8580	0
284	20240712	153500	979301150	8580	8580	8580	8580	0
285	20240712	153400	979301150	8580	8580	8580	8580	0
286	20240712	153300	979301150	8580	8580	8580	8580	0
287	20240712	153200	979301150	8580	8580	8580	8580	0
288	20240712	153100	979301150	8580	8580	8580	8580	0
289	20240712	153000	979301150	8580	8580	8580	8580	1369
290	20240712	152900	967555130	8580	8580	8580	8580	0
291	20240712	152800	967555130	8580	8580	8580	8580	0
292	20240712	152700	967555130	8580	8580	8580	8580	0
293	20240712	152600	967555130	8580	8580	8580	8580	0
294	20240712	152500	967555130	8580	8580	8580	8580	0
295	20240712	152400	967555130	8580	8580	8580	8580	0
296	20240712	152300	967555130	8580	8580	8580	8580	0
297	20240712	152200	967555130	8580	8580	8580	8580	0
298	20240712	152100	967555130	8580	8580	8580	8580	0
299	20240712	152000	967555130	8580	8580	8580	8580	0
300	20240712	151900	967555130	8580	8560	8580	8550	615
301	20240712	151800	962289660	8560	8580	8580	8550	405
302	20240712	151700	958822810	8580	8580	8580	8550	667
303	20240712	151600	953112440	8580	8590	8590	8560	448
304	20240712	151500	949277090	8560	8590	8590	8560	1029
305	20240712	151400	940462350	8570	8600	8600	8570	38
306	20240712	151300	940136130	8600	8580	8600	8570	324
307	20240712	151200	937357410	8580	8580	8580	8580	59
308	20240712	151100	936851190	8600	8600	8600	8600	83
309	20240712	151000	936137390	8580	8600	8600	8580	22
310	20240712	150900	935948490	8600	8590	8610	8590	132
311	20240712	150800	934813590	8610	8610	8610	8600	172
312	20240712	150700	933332870	8610	8560	8610	8560	854
313	20240712	150600	926004400	8570	8590	8590	8560	439
314	20240712	150500	922240840	8590	8590	8590	8590	2
315	20240712	150400	922223660	8590	8590	8590	8590	2
316	20240712	150300	922206480	8560	8580	8590	8560	100
317	20240712	150200	921349100	8580	8560	8580	8560	453
318	20240712	150100	917463210	8570	8560	8580	8560	73
319	20240712	150000	916838040	8580	8570	8580	8560	1040
320	20240712	145900	907935610	8570	8560	8580	8560	590
321	20240712	145800	902883990	8570	8570	8580	8570	5
322	20240712	145700	902841120	8570	8570	8580	8570	952
323	20240712	145600	894682450	8580	8580	8580	8570	1159
324	20240712	145500	884748290	8590	8590	8590	8590	15
325	20240712	145400	884619440	8590	8590	8590	8590	11
326	20240712	145300	884524950	8590	8590	8590	8590	0
327	20240712	145200	884524950	8590	8590	8590	8590	0
328	20240712	145100	884524950	8590	8590	8590	8590	2
329	20240712	145000	884507770	8580	8580	8580	8580	100
330	20240712	144900	883649770	8590	8590	8590	8590	1
331	20240712	144800	883641180	8580	8580	8580	8580	187
332	20240712	144700	882036720	8580	8580	8600	8580	1257
333	20240712	144600	871240310	8590	8590	8590	8590	51
334	20240712	144500	870802220	8590	8590	8590	8590	101
335	20240712	144400	869934630	8590	8600	8600	8590	191
336	20240712	144300	868293880	8600	8600	8600	8600	278
337	20240712	144200	865903080	8600	8600	8600	8600	90
338	20240712	144100	865129080	8600	8600	8600	8600	10
339	20240712	144000	865043080	8610	8610	8610	8570	324
340	20240712	143900	862265440	8610	8590	8610	8570	406
341	20240712	143800	858783970	8610	8620	8620	8600	59
342	20240712	143700	858275420	8600	8620	8620	8570	2146
343	20240712	143600	839872070	8600	8610	8620	8600	5825
344	20240712	143500	789762460	8610	8610	8610	8610	657
345	20240712	143400	784105690	8610	8610	8610	8610	107
346	20240712	143300	783184420	8620	8620	8620	8620	13
347	20240712	143200	783072360	8610	8610	8610	8610	80
348	20240712	143100	782383560	8630	8620	8630	8610	392
349	20240712	143000	779006010	8620	8620	8620	8620	23
350	20240712	142900	778807750	8620	8620	8620	8620	34
351	20240712	142800	778514670	8620	8620	8620	8610	526
352	20240712	142700	773985050	8620	8620	8620	8620	50
353	20240712	142600	773554050	8620	8620	8620	8620	151
354	20240712	142500	772252430	8640	8640	8640	8640	0
355	20240712	142400	772252430	8640	8640	8640	8640	1
356	20240712	142300	772243790	8620	8620	8620	8620	1
357	20240712	142200	772235170	8610	8620	8620	8610	3000
358	20240712	142100	746403180	8620	8650	8650	8620	92
359	20240712	142000	745609840	8620	8650	8650	8620	273
360	20240712	141900	743255680	8650	8620	8650	8620	119
361	20240712	141800	742229870	8650	8650	8650	8650	100
362	20240712	141700	741364870	8630	8630	8630	8630	30
363	20240712	141600	741105970	8650	8630	8650	8630	584
364	20240712	141500	736060810	8630	8630	8630	8630	88
365	20240712	141400	735301370	8630	8630	8630	8630	30
366	20240712	141300	735042470	8630	8630	8630	8630	40
367	20240712	141200	734697270	8630	8620	8630	8620	173
368	20240712	141100	733204290	8620	8620	8620	8620	150
369	20240712	141000	731911290	8620	8620	8620	8620	150
370	20240712	140900	730618290	8620	8630	8630	8620	62
371	20240712	140800	730083830	8630	8630	8630	8620	3020
372	20240712	140700	704035710	8630	8630	8630	8630	100
373	20240712	140600	703172710	8630	8630	8630	8630	0
374	20240712	140500	703172710	8630	8640	8640	8630	449
375	20240712	140400	699297790	8630	8630	8630	8630	20
376	20240712	140300	699125190	8650	8650	8650	8650	0
377	20240712	140200	699125190	8650	8630	8650	8630	104
378	20240712	140100	698227590	8630	8630	8630	8630	3
379	20240712	140000	698201700	8640	8640	8640	8640	0
380	20240712	135900	698201700	8640	8650	8650	8640	3
381	20240712	135800	698175770	8640	8640	8640	8640	235
382	20240712	135700	696145370	8630	8630	8630	8630	18
383	20240712	135600	695990030	8630	8640	8640	8630	971
384	20240712	135500	687604640	8650	8650	8650	8650	0
385	20240712	135400	687604640	8650	8650	8650	8650	0
386	20240712	135300	687604640	8650	8650	8650	8650	0
387	20240712	135200	687604640	8650	8650	8650	8650	30
388	20240712	135100	687345140	8650	8650	8650	8650	0
389	20240712	135000	687345140	8650	8640	8650	8640	3
390	20240712	134900	687319210	8640	8640	8640	8640	2
391	20240712	134800	687301930	8640	8640	8640	8640	0
392	20240712	134700	687301930	8640	8640	8640	8640	52
393	20240712	134600	686852650	8650	8650	8650	8650	0
394	20240712	134500	686852650	8650	8650	8650	8650	0
395	20240712	134400	686852650	8650	8650	8650	8650	40
396	20240712	134300	686506650	8650	8650	8650	8650	0
397	20240712	134200	686506650	8650	8650	8650	8650	0
398	20240712	134100	686506650	8650	8650	8650	8650	0
399	20240712	134000	686506650	8650	8650	8650	8650	0
400	20240712	133900	686506650	8650	8650	8650	8650	0
401	20240712	133800	686506650	8650	8650	8650	8650	1
402	20240712	133700	686498000	8650	8650	8650	8650	0
403	20240712	133600	686498000	8650	8650	8650	8650	0
404	20240712	133500	686498000	8650	8650	8650	8650	1
405	20240712	133400	686489350	8650	8650	8650	8650	0
406	20240712	133300	686489350	8650	8650	8650	8630	248
407	20240712	133200	684346610	8650	8650	8650	8650	100
408	20240712	133100	683481610	8650	8650	8650	8650	0
409	20240712	133000	683481610	8650	8650	8650	8650	2
410	20240712	132900	683464310	8650	8650	8650	8650	0
411	20240712	132800	683464310	8650	8650	8650	8650	24
412	20240712	132700	683256710	8650	8660	8660	8650	3
413	20240712	132600	683230740	8650	8650	8650	8650	0
414	20240712	132500	683230740	8650	8650	8650	8650	258
415	20240712	132400	680999040	8650	8650	8650	8650	1
416	20240712	132300	680990390	8650	8650	8650	8650	21
417	20240712	132200	680808740	8650	8650	8650	8650	0
418	20240712	132100	680808740	8650	8650	8650	8650	0
419	20240712	132000	680808740	8650	8650	8650	8650	0
420	20240712	131900	680808740	8650	8650	8650	8650	0
421	20240712	131800	680808740	8650	8650	8650	8650	1
422	20240712	131700	680800090	8650	8650	8650	8650	0
423	20240712	131600	680800090	8650	8650	8650	8650	5
424	20240712	131500	680756840	8640	8640	8640	8640	0
425	20240712	131400	680756840	8640	8640	8640	8640	0
426	20240712	131300	680756840	8640	8640	8650	8640	147
427	20240712	131200	679486550	8650	8650	8650	8650	2
428	20240712	131100	679469250	8650	8650	8650	8650	24
429	20240712	131000	679261650	8650	8650	8650	8650	11
430	20240712	130900	679166500	8650	8650	8650	8650	38
431	20240712	130800	678837800	8650	8650	8650	8650	1
432	20240712	130700	678829150	8630	8640	8640	8630	12
433	20240712	130600	678725540	8650	8650	8650	8650	0
434	20240712	130500	678725540	8650	8630	8650	8630	31
435	20240712	130400	678457990	8630	8630	8630	8630	10
436	20240712	130300	678371690	8650	8650	8650	8650	100
437	20240712	130200	677506690	8650	8640	8650	8640	24
438	20240712	130100	677299110	8640	8640	8640	8640	0
439	20240712	130000	677299110	8640	8640	8640	8640	105
440	20240712	125900	676391910	8650	8640	8650	8640	17
441	20240712	125800	676244890	8640	8640	8640	8640	144
442	20240712	125700	675000730	8640	8640	8640	8640	20
443	20240712	125600	674827930	8640	8640	8640	8640	103
444	20240712	125500	673938010	8650	8630	8650	8630	4
445	20240712	125400	673903460	8640	8640	8640	8640	35
446	20240712	125300	673601060	8640	8620	8640	8620	3
447	20240712	125200	673575180	8620	8620	8620	8620	90
448	20240712	125100	672799380	8620	8620	8620	8620	0
449	20240712	125000	672799380	8620	8620	8620	8620	0
450	20240712	124900	672799380	8620	8620	8620	8620	0
451	20240712	124800	672799380	8620	8620	8640	8620	345
452	20240712	124700	669825460	8620	8620	8620	8620	0
453	20240712	124600	669825460	8620	8620	8620	8620	20
454	20240712	124500	669653060	8640	8640	8640	8640	1
455	20240712	124400	669644420	8620	8620	8620	8620	0
456	20240712	124300	669644420	8620	8620	8620	8620	0
457	20240712	124200	669644420	8620	8630	8630	8620	273
458	20240712	124100	667290940	8640	8640	8640	8640	0
459	20240712	124000	667290940	8640	8640	8640	8640	4
460	20240712	123900	667256380	8640	8640	8640	8640	0
461	20240712	123800	667256380	8640	8640	8640	8640	3
462	20240712	123700	667230460	8640	8640	8640	8640	11
463	20240712	123600	667135420	8650	8630	8650	8630	32
464	20240712	123500	666858770	8640	8640	8640	8640	0
465	20240712	123400	666858770	8640	8640	8640	8640	3
466	20240712	123300	666832850	8660	8650	8660	8650	10
467	20240712	123200	666746310	8620	8620	8620	8620	10
468	20240712	123100	666660110	8650	8650	8650	8650	0
469	20240712	123000	666660110	8650	8650	8650	8650	0
470	20240712	122900	666660110	8650	8660	8660	8650	17
471	20240712	122800	666512900	8660	8620	8660	8620	3
472	20240712	122700	666486960	8620	8620	8620	8620	5
473	20240712	122600	666443860	8620	8620	8620	8620	0
474	20240712	122500	666443860	8620	8630	8630	8620	2410
475	20240712	122400	645668730	8660	8640	8660	8630	210
476	20240712	122300	643853470	8640	8640	8640	8640	0
477	20240712	122200	643853470	8640	8640	8640	8640	0
478	20240712	122100	643853470	8640	8640	8640	8640	0
479	20240712	122000	643853470	8640	8650	8650	8640	183
480	20240712	121900	642271150	8640	8650	8650	8640	2
481	20240712	121800	642253860	8660	8660	8660	8660	0
482	20240712	121700	642253860	8660	8660	8660	8660	0
483	20240712	121600	642253860	8660	8660	8660	8660	0
484	20240712	121500	642253860	8660	8660	8660	8660	5
485	20240712	121400	642210560	8660	8650	8660	8650	400
486	20240712	121300	638750390	8630	8630	8630	8630	0
487	20240712	121200	638750390	8630	8630	8630	8630	70
488	20240712	121100	638146290	8630	8630	8630	8630	0
489	20240712	121000	638146290	8630	8650	8650	8630	48
490	20240712	120900	637731990	8650	8650	8650	8650	1
491	20240712	120800	637723340	8630	8630	8630	8630	0
492	20240712	120700	637723340	8630	8630	8630	8630	0
493	20240712	120600	637723340	8630	8630	8630	8630	102
494	20240712	120500	636843080	8630	8630	8630	8630	548
495	20240712	120400	632113840	8640	8640	8640	8640	200
496	20240712	120300	630385840	8650	8650	8650	8650	7
497	20240712	120200	630325290	8650	8650	8650	8650	20
498	20240712	120100	630152290	8630	8630	8630	8630	1
499	20240712	120000	630143660	8630	8630	8630	8630	835
500	20240712	115900	622937610	8620	8620	8620	8620	1
501	20240712	115800	622928990	8630	8630	8630	8630	0
502	20240712	115700	622928990	8630	8620	8630	8620	77
503	20240712	115600	622265200	8610	8620	8630	8610	763
504	20240712	115500	615694680	8610	8620	8620	8610	107
505	20240712	115400	614772580	8620	8630	8630	8620	8
506	20240712	115300	614703570	8630	8610	8630	8610	112
507	20240712	115200	613739210	8620	8620	8640	8610	2011
508	20240712	115100	596406790	8640	8640	8640	8640	0
509	20240712	115000	596406790	8640	8630	8640	8620	217
510	20240712	114900	594534160	8620	8640	8640	8620	2204
511	20240712	114800	575517170	8640	8640	8640	8640	202
512	20240712	114700	573771890	8640	8650	8650	8640	54
513	20240712	114600	573304830	8650	8650	8650	8650	1
514	20240712	114500	573296180	8640	8640	8640	8640	0
515	20240712	114400	573296180	8640	8650	8650	8640	58
516	20240712	114300	572795010	8640	8640	8640	8640	429
517	20240712	114200	569088450	8650	8650	8650	8640	570
518	20240712	114100	564163350	8650	8650	8650	8650	0
519	20240712	114000	564163350	8650	8650	8650	8650	62
520	20240712	113900	563627050	8650	8650	8650	8650	419
521	20240712	113800	560002700	8650	8660	8660	8650	701
522	20240712	113700	553939040	8660	8660	8660	8660	1148
523	20240712	113600	543997360	8670	8670	8670	8670	5
524	20240712	113500	543954010	8670	8660	8670	8660	675
525	20240712	113400	538107300	8660	8660	8660	8660	519
526	20240712	113300	533612760	8670	8660	8670	8660	60
527	20240712	113200	533092570	8670	8670	8670	8670	0
528	20240712	113100	533092570	8670	8660	8670	8660	58
529	20240712	113000	532589760	8670	8660	8670	8660	6
530	20240712	112900	532537790	8670	8670	8670	8670	0
531	20240712	112800	532537790	8670	8670	8670	8670	1
532	20240712	112700	532529120	8670	8670	8670	8670	0
533	20240712	112600	532529120	8670	8670	8670	8670	102
534	20240712	112500	531644780	8660	8660	8660	8660	129
535	20240712	112400	530527640	8670	8670	8670	8670	66
536	20240712	112300	529955420	8670	8670	8670	8670	1
537	20240712	112200	529946750	8660	8660	8660	8660	16
538	20240712	112100	529808190	8670	8670	8670	8670	0
539	20240712	112000	529808190	8670	8670	8670	8670	10
540	20240712	111900	529721490	8670	8670	8670	8660	143
541	20240712	111800	528483080	8670	8680	8680	8670	4
542	20240712	111700	528448390	8670	8670	8670	8670	9
543	20240712	111600	528370360	8670	8670	8670	8670	22
544	20240712	111500	528179620	8670	8670	8670	8670	296
545	20240712	111400	525613300	8670	8670	8670	8670	0
546	20240712	111300	525613300	8670	8670	8670	8670	0
547	20240712	111200	525613300	8670	8670	8670	8670	10
548	20240712	111100	525526600	8660	8670	8670	8660	117
549	20240712	111000	524512230	8670	8670	8670	8670	0
550	20240712	110900	524512230	8670	8670	8670	8660	52
551	20240712	110800	524061590	8670	8660	8670	8660	820
552	20240712	110700	516954190	8660	8660	8660	8660	0
553	20240712	110600	516954190	8660	8660	8660	8660	0
554	20240712	110500	516954190	8660	8660	8660	8660	1
555	20240712	110400	516945530	8660	8660	8660	8660	190
556	20240712	110300	515300130	8660	8660	8660	8660	112
557	20240712	110200	514330210	8660	8660	8660	8660	161
558	20240712	110100	512935950	8660	8660	8660	8660	1
559	20240712	110000	512927290	8670	8660	8670	8660	38
560	20240712	105900	512598190	8660	8660	8660	8660	444
561	20240712	105800	508753150	8660	8660	8660	8660	175
562	20240712	105700	507237650	8670	8670	8670	8670	0
563	20240712	105600	507237650	8670	8670	8670	8670	2
564	20240712	105500	507220310	8670	8670	8670	8670	0
565	20240712	105400	507220310	8670	8670	8670	8670	401
566	20240712	105300	503743640	8670	8670	8670	8670	1
567	20240712	105200	503734970	8680	8660	8680	8650	546
568	20240712	105100	499006160	8660	8660	8660	8660	188
569	20240712	105000	497378080	8660	8660	8660	8660	290
570	20240712	104900	494866680	8660	8660	8660	8660	325
571	20240712	104800	492052180	8660	8660	8670	8660	41
572	20240712	104700	491697110	8670	8670	8670	8670	11
573	20240712	104600	491601740	8660	8670	8670	8660	56
574	20240712	104500	491116680	8660	8670	8670	8660	122
575	20240712	104400	490060150	8660	8680	8700	8660	679
576	20240712	104300	484177410	8680	8680	8680	8680	0
577	20240712	104200	484177410	8680	8680	8680	8680	1
578	20240712	104100	484168730	8660	8690	8690	8660	837
579	20240712	104000	476915720	8690	8690	8690	8690	0
580	20240712	103900	476915720	8690	8690	8690	8690	69
581	20240712	103800	476316110	8690	8690	8700	8690	331
582	20240712	103700	473439710	8690	8690	8690	8690	0
583	20240712	103600	473439710	8690	8690	8690	8690	748
584	20240712	103500	466939590	8680	8680	8680	8680	429
585	20240712	103400	463215870	8680	8680	8680	8680	5
586	20240712	103300	463172470	8680	8680	8680	8680	49
587	20240712	103200	462747150	8680	8680	8680	8680	0
588	20240712	103100	462747150	8680	8660	8680	8660	106
589	20240712	103000	461827090	8680	8660	8680	8660	45
590	20240712	102900	461437290	8650	8660	8660	8650	500
591	20240712	102800	457111190	8660	8660	8660	8660	27
592	20240712	102700	456877370	8660	8660	8660	8660	254
593	20240712	102600	454677730	8660	8660	8660	8660	50
594	20240712	102500	454244730	8660	8660	8660	8660	101
595	20240712	102400	453370070	8660	8650	8660	8650	98
596	20240712	102300	452522310	8660	8660	8660	8650	4
597	20240712	102200	452487680	8650	8650	8650	8650	1000
598	20240712	102100	443837680	8650	8650	8650	8650	420
599	20240712	102000	440204680	8680	8680	8680	8680	15
600	20240712	101900	440074480	8690	8680	8690	8650	708
601	20240712	101800	433944780	8680	8690	8690	8680	9
602	20240712	101700	433866610	8690	8660	8690	8660	704
603	20240712	101600	427751670	8660	8670	8690	8650	156
604	20240712	101500	426400130	8690	8670	8690	8670	965
605	20240712	101400	418033480	8670	8670	8670	8670	93
606	20240712	101300	417227170	8670	8680	8680	8670	277
607	20240712	101200	414825560	8690	8690	8690	8690	1
608	20240712	101100	414816870	8700	8700	8700	8700	1
609	20240712	101000	414808170	8690	8690	8690	8690	232
610	20240712	100900	412792090	8690	8690	8690	8690	1
611	20240712	100800	412783400	8680	8680	8680	8670	62
612	20240712	100700	412245510	8640	8680	8690	8610	3573
613	20240712	100600	381332540	8690	8680	8690	8680	51
614	20240712	100500	380889850	8680	8690	8690	8660	865
615	20240712	100400	373390140	8700	8710	8710	8690	288
616	20240712	100300	370886740	8700	8700	8700	8700	837
617	20240712	100200	363604840	8700	8700	8700	8700	4
618	20240712	100100	363570040	8700	8700	8700	8690	3
619	20240712	100000	363543950	8680	8680	8710	8680	265
620	20240712	095900	361243480	8710	8700	8710	8680	2600
621	20240712	095800	338657070	8700	8700	8700	8690	106
622	20240712	095700	337735370	8710	8770	8770	8700	1694
623	20240712	095600	322994610	8710	8720	8770	8710	1879
624	20240712	095500	306620510	8770	8740	8780	8730	5330
625	20240712	095400	260066790	8780	8780	8780	8740	1294
626	20240712	095300	248743830	8760	8780	8780	8760	2138
627	20240712	095200	230004990	8790	8810	8810	8790	1716
628	20240712	095100	214921330	8810	8810	8810	8810	1
629	20240712	095000	214912520	8820	8820	8820	8790	102
630	20240712	094900	214015880	8820	8820	8820	8790	122
631	20240712	094800	212939870	8820	8810	8820	8790	199
632	20240712	094700	211190580	8810	8790	8810	8790	1234
633	20240712	094600	200343670	8790	8780	8790	8780	697
634	20240712	094500	194223940	8770	8780	8790	8770	443
635	20240712	094400	190338390	8790	8790	8790	8790	1
636	20240712	094300	190329600	8790	8790	8790	8790	2
637	20240712	094200	190312020	8790	8790	8790	8790	8
638	20240712	094100	190241700	8790	8780	8790	8770	101
639	20240712	094000	189355890	8770	8780	8780	8770	311
640	20240712	093900	186625820	8790	8790	8790	8790	501
641	20240712	093800	182222030	8820	8820	8820	8820	120
642	20240712	093700	181163630	8820	8790	8820	8790	105
643	20240712	093600	180240530	8820	8820	8820	8820	0
644	20240712	093500	180240530	8820	8820	8820	8790	127
645	20240712	093400	179120990	8820	8790	8820	8790	37
646	20240712	093300	178795340	8810	8810	8810	8810	500
647	20240712	093200	174390340	8810	8800	8810	8800	737
648	20240712	093100	167903880	8770	8780	8780	8770	171
649	20240712	093000	166402510	8780	8750	8780	8750	1928
650	20240712	092900	149491510	8770	8770	8770	8770	0
651	20240712	092800	149491510	8770	8770	8770	8770	0
652	20240712	092700	149491510	8770	8750	8770	8740	359
653	20240712	092600	146351260	8750	8750	8750	8750	707
654	20240712	092500	140165010	8750	8750	8750	8750	261
655	20240712	092400	137881260	8750	8780	8780	8750	582
656	20240712	092300	132788430	8790	8790	8790	8790	0
657	20240712	092200	132788430	8790	8790	8790	8790	11
658	20240712	092100	132691740	8790	8790	8790	8790	0
659	20240712	092000	132691740	8790	8780	8790	8780	236
660	20240712	091900	130619160	8800	8780	8800	8780	1058
661	20240712	091800	121329830	8780	8800	8800	8780	1947
662	20240712	091700	104235150	8800	8770	8800	8740	1751
663	20240712	091600	88899410	8800	8770	8800	8770	11
664	20240712	091500	88802640	8770	8780	8780	8770	75
665	20240712	091400	88144770	8810	8810	8810	8810	0
666	20240712	091300	88144770	8810	8820	8820	8770	8
667	20240712	091200	88074280	8760	8800	8800	8760	13
668	20240712	091100	87960000	8820	8820	8820	8750	1003
669	20240712	091000	79173440	8820	8760	8820	8760	157
670	20240712	090900	77797700	8750	8750	8750	8740	630
671	20240712	090800	72286630	8750	8750	8750	8750	128
672	20240712	090700	71166630	8740	8740	8750	8740	862
673	20240712	090600	63630750	8740	8750	8750	8740	301
674	20240712	090500	60997410	8750	8760	8760	8750	1244
675	20240712	090400	50106460	8750	8750	8750	8750	0
676	20240712	090300	50106460	8750	8830	8830	8750	593
677	20240712	090200	44900010	8760	8770	8850	8750	604
678	20240712	090100	39602870	8790	8770	8790	8770	520
679	20240712	090000	35042070	8760	8790	8790	8750	3991