KissMeData/118990/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	202300	1086484610	12430	12430	12430	12430	3164
3	20240708	202200	1086484610	12430	12430	12430	12430	0
4	20240708	202100	1086484610	12430	12430	12430	12430	0
5	20240708	202000	1086484610	12430	12430	12430	12430	0
6	20240708	201900	1086484610	12430	12430	12430	12430	0
7	20240708	201800	1086484610	12430	12430	12430	12430	0
8	20240708	201700	1086484610	12430	12430	12430	12430	0
9	20240708	201600	1086484610	12430	12430	12430	12430	0
10	20240708	201500	1086484610	12430	12430	12430	12430	0
11	20240708	201400	1086484610	12430	12430	12430	12430	0
12	20240708	201300	1086484610	12430	12430	12430	12430	0
13	20240708	201200	1086484610	12430	12430	12430	12430	0
14	20240708	201100	1086484610	12430	12430	12430	12430	0
15	20240708	201000	1086484610	12430	12430	12430	12430	0
16	20240708	200900	1086484610	12430	12430	12430	12430	0
17	20240708	200800	1086484610	12430	12430	12430	12430	0
18	20240708	200700	1086484610	12430	12430	12430	12430	0
19	20240708	200600	1086484610	12430	12430	12430	12430	0
20	20240708	200500	1086484610	12430	12430	12430	12430	0
21	20240708	200400	1086484610	12430	12430	12430	12430	0
22	20240708	200300	1086484610	12430	12430	12430	12430	0
23	20240708	200200	1086484610	12430	12430	12430	12430	0
24	20240708	200100	1086484610	12430	12430	12430	12430	0
25	20240708	200000	1086484610	12430	12430	12430	12430	0
26	20240708	195900	1086484610	12430	12430	12430	12430	0
27	20240708	195800	1086484610	12430	12430	12430	12430	0
28	20240708	195700	1086484610	12430	12430	12430	12430	0
29	20240708	195600	1086484610	12430	12430	12430	12430	0
30	20240708	195500	1086484610	12430	12430	12430	12430	0
31	20240708	195400	1086484610	12430	12430	12430	12430	0
32	20240708	195300	1086484610	12430	12430	12430	12430	3164
33	20240708	195200	1086484610	12430	12430	12430	12430	0
34	20240708	195100	1086484610	12430	12430	12430	12430	0
35	20240708	195000	1086484610	12430	12430	12430	12430	0
36	20240708	194900	1086484610	12430	12430	12430	12430	0
37	20240708	194800	1086484610	12430	12430	12430	12430	0
38	20240708	194700	1086484610	12430	12430	12430	12430	0
39	20240708	194600	1086484610	12430	12430	12430	12430	0
40	20240708	194500	1086484610	12430	12430	12430	12430	0
41	20240708	194400	1086484610	12430	12430	12430	12430	0
42	20240708	194300	1086484610	12430	12430	12430	12430	0
43	20240708	194200	1086484610	12430	12430	12430	12430	0
44	20240708	194100	1086484610	12430	12430	12430	12430	0
45	20240708	194000	1086484610	12430	12430	12430	12430	0
46	20240708	193900	1086484610	12430	12430	12430	12430	0
47	20240708	193800	1086484610	12430	12430	12430	12430	0
48	20240708	193700	1086484610	12430	12430	12430	12430	0
49	20240708	193600	1086484610	12430	12430	12430	12430	0
50	20240708	193500	1086484610	12430	12430	12430	12430	0
51	20240708	193400	1086484610	12430	12430	12430	12430	0
52	20240708	193300	1086484610	12430	12430	12430	12430	0
53	20240708	193200	1086484610	12430	12430	12430	12430	0
54	20240708	193100	1086484610	12430	12430	12430	12430	0
55	20240708	193000	1086484610	12430	12430	12430	12430	0
56	20240708	192900	1086484610	12430	12430	12430	12430	0
57	20240708	192800	1086484610	12430	12430	12430	12430	0
58	20240708	192700	1086484610	12430	12430	12430	12430	0
59	20240708	192600	1086484610	12430	12430	12430	12430	0
60	20240708	192500	1086484610	12430	12430	12430	12430	0
61	20240708	192400	1086484610	12430	12430	12430	12430	0
62	20240708	192300	1086484610	12430	12430	12430	12430	3164
63	20240708	192200	1086484610	12430	12430	12430	12430	0
64	20240708	192100	1086484610	12430	12430	12430	12430	0
65	20240708	192000	1086484610	12430	12430	12430	12430	0
66	20240708	191900	1086484610	12430	12430	12430	12430	0
67	20240708	191800	1086484610	12430	12430	12430	12430	0
68	20240708	191700	1086484610	12430	12430	12430	12430	0
69	20240708	191600	1086484610	12430	12430	12430	12430	0
70	20240708	191500	1086484610	12430	12430	12430	12430	0
71	20240708	191400	1086484610	12430	12430	12430	12430	0
72	20240708	191300	1086484610	12430	12430	12430	12430	0
73	20240708	191200	1086484610	12430	12430	12430	12430	0
74	20240708	191100	1086484610	12430	12430	12430	12430	0
75	20240708	191000	1086484610	12430	12430	12430	12430	0
76	20240708	190900	1086484610	12430	12430	12430	12430	0
77	20240708	190800	1086484610	12430	12430	12430	12430	0
78	20240708	190700	1086484610	12430	12430	12430	12430	0
79	20240708	190600	1086484610	12430	12430	12430	12430	0
80	20240708	190500	1086484610	12430	12430	12430	12430	0
81	20240708	190400	1086484610	12430	12430	12430	12430	0
82	20240708	190300	1086484610	12430	12430	12430	12430	0
83	20240708	190200	1086484610	12430	12430	12430	12430	0
84	20240708	190100	1086484610	12430	12430	12430	12430	0
85	20240708	190000	1086484610	12430	12430	12430	12430	0
86	20240708	185900	1086484610	12430	12430	12430	12430	0
87	20240708	185800	1086484610	12430	12430	12430	12430	0
88	20240708	185700	1086484610	12430	12430	12430	12430	0
89	20240708	185600	1086484610	12430	12430	12430	12430	0
90	20240708	185500	1086484610	12430	12430	12430	12430	0
91	20240708	185400	1086484610	12430	12430	12430	12430	0
92	20240708	185300	1086484610	12430	12430	12430	12430	3164
93	20240708	185200	1086484610	12430	12430	12430	12430	0
94	20240708	185100	1086484610	12430	12430	12430	12430	0
95	20240708	185000	1086484610	12430	12430	12430	12430	0
96	20240708	184900	1086484610	12430	12430	12430	12430	0
97	20240708	184800	1086484610	12430	12430	12430	12430	0
98	20240708	184700	1086484610	12430	12430	12430	12430	0
99	20240708	184600	1086484610	12430	12430	12430	12430	0
100	20240708	184500	1086484610	12430	12430	12430	12430	0
101	20240708	184400	1086484610	12430	12430	12430	12430	0
102	20240708	184300	1086484610	12430	12430	12430	12430	0
103	20240708	184200	1086484610	12430	12430	12430	12430	0
104	20240708	184100	1086484610	12430	12430	12430	12430	0
105	20240708	184000	1086484610	12430	12430	12430	12430	0
106	20240708	183900	1086484610	12430	12430	12430	12430	0
107	20240708	183800	1086484610	12430	12430	12430	12430	0
108	20240708	183700	1086484610	12430	12430	12430	12430	0
109	20240708	183600	1086484610	12430	12430	12430	12430	0
110	20240708	183500	1086484610	12430	12430	12430	12430	0
111	20240708	183400	1086484610	12430	12430	12430	12430	0
112	20240708	183300	1086484610	12430	12430	12430	12430	0
113	20240708	183200	1086484610	12430	12430	12430	12430	0
114	20240708	183100	1086484610	12430	12430	12430	12430	0
115	20240708	183000	1086484610	12430	12430	12430	12430	0
116	20240708	182900	1086484610	12430	12430	12430	12430	0
117	20240708	182800	1086484610	12430	12430	12430	12430	0
118	20240708	182700	1086484610	12430	12430	12430	12430	0
119	20240708	182600	1086484610	12430	12430	12430	12430	0
120	20240708	182500	1086484610	12430	12430	12430	12430	0
121	20240708	182400	1086484610	12430	12430	12430	12430	0
122	20240708	182300	1086484610	12430	12430	12430	12430	3164
123	20240708	182200	1086484610	12430	12430	12430	12430	0
124	20240708	182100	1086484610	12430	12430	12430	12430	0
125	20240708	182000	1086484610	12430	12430	12430	12430	0
126	20240708	181900	1086484610	12430	12430	12430	12430	0
127	20240708	181800	1086484610	12430	12430	12430	12430	0
128	20240708	181700	1086484610	12430	12430	12430	12430	0
129	20240708	181600	1086484610	12430	12430	12430	12430	0
130	20240708	181500	1086484610	12430	12430	12430	12430	0
131	20240708	181400	1086484610	12430	12430	12430	12430	0
132	20240708	181300	1086484610	12430	12430	12430	12430	0
133	20240708	181200	1086484610	12430	12430	12430	12430	0
134	20240708	181100	1086484610	12430	12430	12430	12430	0
135	20240708	181000	1086484610	12430	12430	12430	12430	0
136	20240708	180900	1086484610	12430	12430	12430	12430	0
137	20240708	180800	1086484610	12430	12430	12430	12430	0
138	20240708	180700	1086484610	12430	12430	12430	12430	0
139	20240708	180600	1086484610	12430	12430	12430	12430	0
140	20240708	180500	1086484610	12430	12430	12430	12430	0
141	20240708	180400	1086484610	12430	12430	12430	12430	0
142	20240708	180300	1086484610	12430	12430	12430	12430	0
143	20240708	180200	1086484610	12430	12430	12430	12430	0
144	20240708	180100	1086484610	12430	12430	12430	12430	0
145	20240708	180000	1086484610	12430	12430	12430	12430	0
146	20240708	175900	1086484610	12430	12430	12430	12430	0
147	20240708	175800	1086484610	12430	12430	12430	12430	0
148	20240708	175700	1086484610	12430	12430	12430	12430	0
149	20240708	175600	1086484610	12430	12430	12430	12430	0
150	20240708	175500	1086484610	12430	12430	12430	12430	0
151	20240708	175400	1086484610	12430	12430	12430	12430	0
152	20240708	175300	1086484610	12430	12430	12430	12430	3164
153	20240708	175200	1086484610	12430	12430	12430	12430	0
154	20240708	175100	1086484610	12430	12430	12430	12430	0
155	20240708	175000	1086484610	12430	12430	12430	12430	0
156	20240708	174900	1086484610	12430	12430	12430	12430	0
157	20240708	174800	1086484610	12430	12430	12430	12430	0
158	20240708	174700	1086484610	12430	12430	12430	12430	0
159	20240708	174600	1086484610	12430	12430	12430	12430	0
160	20240708	174500	1086484610	12430	12430	12430	12430	0
161	20240708	174400	1086484610	12430	12430	12430	12430	0
162	20240708	174300	1086484610	12430	12430	12430	12430	0
163	20240708	174200	1086484610	12430	12430	12430	12430	0
164	20240708	174100	1086484610	12430	12430	12430	12430	0
165	20240708	174000	1086484610	12430	12430	12430	12430	0
166	20240708	173900	1086484610	12430	12430	12430	12430	0
167	20240708	173800	1086484610	12430	12430	12430	12430	0
168	20240708	173700	1086484610	12430	12430	12430	12430	0
169	20240708	173600	1086484610	12430	12430	12430	12430	0
170	20240708	173500	1086484610	12430	12430	12430	12430	0
171	20240708	173400	1086484610	12430	12430	12430	12430	0
172	20240708	173300	1086484610	12430	12430	12430	12430	0
173	20240708	173200	1086484610	12430	12430	12430	12430	0
174	20240708	173100	1086484610	12430	12430	12430	12430	0
175	20240708	173000	1086484610	12430	12430	12430	12430	0
176	20240708	172900	1086484610	12430	12430	12430	12430	0
177	20240708	172800	1086484610	12430	12430	12430	12430	0
178	20240708	172700	1086484610	12430	12430	12430	12430	0
179	20240708	172600	1086484610	12430	12430	12430	12430	0
180	20240708	172500	1086484610	12430	12430	12430	12430	0
181	20240708	172400	1086484610	12430	12430	12430	12430	0
182	20240708	172300	1086484610	12430	12430	12430	12430	3164
183	20240708	172200	1086484610	12430	12430	12430	12430	0
184	20240708	172100	1086484610	12430	12430	12430	12430	0
185	20240708	172000	1086484610	12430	12430	12430	12430	0
186	20240708	171900	1086484610	12430	12430	12430	12430	0
187	20240708	171800	1086484610	12430	12430	12430	12430	0
188	20240708	171700	1086484610	12430	12430	12430	12430	0
189	20240708	171600	1086484610	12430	12430	12430	12430	0
190	20240708	171500	1086484610	12430	12430	12430	12430	0
191	20240708	171400	1086484610	12430	12430	12430	12430	0
192	20240708	171300	1086484610	12430	12430	12430	12430	0
193	20240708	171200	1086484610	12430	12430	12430	12430	0
194	20240708	171100	1086484610	12430	12430	12430	12430	0
195	20240708	171000	1086484610	12430	12430	12430	12430	0
196	20240708	170900	1086484610	12430	12430	12430	12430	0
197	20240708	170800	1086484610	12430	12430	12430	12430	0
198	20240708	170700	1086484610	12430	12430	12430	12430	0
199	20240708	170600	1086484610	12430	12430	12430	12430	0
200	20240708	170500	1086484610	12430	12430	12430	12430	0
201	20240708	170400	1086484610	12430	12430	12430	12430	0
202	20240708	170300	1086484610	12430	12430	12430	12430	0
203	20240708	170200	1086484610	12430	12430	12430	12430	0
204	20240708	170100	1086484610	12430	12430	12430	12430	0
205	20240708	170000	1086484610	12430	12430	12430	12430	0
206	20240708	165900	1086484610	12430	12430	12430	12430	0
207	20240708	165800	1086484610	12430	12430	12430	12430	0
208	20240708	165700	1086484610	12430	12430	12430	12430	0
209	20240708	165600	1086484610	12430	12430	12430	12430	0
210	20240708	165500	1086484610	12430	12430	12430	12430	0
211	20240708	165400	1086484610	12430	12430	12430	12430	0
212	20240708	165300	1086484610	12430	12430	12430	12430	3164
213	20240708	165200	1086484610	12430	12430	12430	12430	0
214	20240708	165100	1086484610	12430	12430	12430	12430	0
215	20240708	165000	1086484610	12430	12430	12430	12430	0
216	20240708	164900	1086484610	12430	12430	12430	12430	0
217	20240708	164800	1086484610	12430	12430	12430	12430	0
218	20240708	164700	1086484610	12430	12430	12430	12430	0
219	20240708	164600	1086484610	12430	12430	12430	12430	0
220	20240708	164500	1086484610	12430	12430	12430	12430	0
221	20240708	164400	1086484610	12430	12430	12430	12430	0
222	20240708	164300	1086484610	12430	12430	12430	12430	0
223	20240708	164200	1086484610	12430	12430	12430	12430	0
224	20240708	164100	1086484610	12430	12430	12430	12430	0
225	20240708	164000	1086484610	12430	12430	12430	12430	0
226	20240708	163900	1086484610	12430	12430	12430	12430	0
227	20240708	163800	1086484610	12430	12430	12430	12430	0
228	20240708	163700	1086484610	12430	12430	12430	12430	0
229	20240708	163600	1086484610	12430	12430	12430	12430	0
230	20240708	163500	1086484610	12430	12430	12430	12430	0
231	20240708	163400	1086484610	12430	12430	12430	12430	0
232	20240708	163300	1086484610	12430	12430	12430	12430	0
233	20240708	163200	1086484610	12430	12430	12430	12430	0
234	20240708	163100	1086484610	12430	12430	12430	12430	0
235	20240708	163000	1086484610	12430	12430	12430	12430	0
236	20240708	162900	1086484610	12430	12430	12430	12430	0
237	20240708	162800	1086484610	12430	12430	12430	12430	0
238	20240708	162700	1086484610	12430	12430	12430	12430	0
239	20240708	162600	1086484610	12430	12430	12430	12430	0
240	20240708	162500	1086484610	12430	12430	12430	12430	0
241	20240708	162400	1086484610	12430	12430	12430	12430	0
242	20240708	162300	1086484610	12430	12430	12430	12430	3164
243	20240708	162200	1086484610	12430	12430	12430	12430	0
244	20240708	162100	1086484610	12430	12430	12430	12430	0
245	20240708	162000	1086484610	12430	12430	12430	12430	0
246	20240708	161900	1086484610	12430	12430	12430	12430	0
247	20240708	161800	1086484610	12430	12430	12430	12430	0
248	20240708	161700	1086484610	12430	12430	12430	12430	0
249	20240708	161600	1086484610	12430	12430	12430	12430	0
250	20240708	161500	1086484610	12430	12430	12430	12430	0
251	20240708	161400	1086484610	12430	12430	12430	12430	0
252	20240708	161300	1086484610	12430	12430	12430	12430	0
253	20240708	161200	1086484610	12430	12430	12430	12430	0
254	20240708	161100	1086484610	12430	12430	12430	12430	0
255	20240708	161000	1086484610	12430	12430	12430	12430	0
256	20240708	160900	1086484610	12430	12430	12430	12430	0
257	20240708	160800	1086484610	12430	12430	12430	12430	0
258	20240708	160700	1086484610	12430	12430	12430	12430	0
259	20240708	160600	1086484610	12430	12430	12430	12430	0
260	20240708	160500	1086484610	12430	12430	12430	12430	0
261	20240708	160400	1086484610	12430	12430	12430	12430	0
262	20240708	160300	1086484610	12430	12430	12430	12430	0
263	20240708	160200	1086484610	12430	12430	12430	12430	0
264	20240708	160100	1086484610	12430	12430	12430	12430	0
265	20240708	160000	1086484610	12430	12430	12430	12430	0
266	20240708	155900	1086484610	12430	12430	12430	12430	0
267	20240708	155800	1086484610	12430	12430	12430	12430	0
268	20240708	155700	1086484610	12430	12430	12430	12430	0
269	20240708	155600	1086484610	12430	12430	12430	12430	0
270	20240708	155500	1086484610	12430	12430	12430	12430	0
271	20240708	155400	1086484610	12430	12430	12430	12430	0
272	20240708	155300	1086484610	12430	12430	12430	12430	3164
273	20240708	155200	1086484610	12430	12430	12430	12430	0
274	20240708	155100	1086484610	12430	12430	12430	12430	0
275	20240708	155000	1086484610	12430	12430	12430	12430	0
276	20240708	154900	1086484610	12430	12430	12430	12430	0
277	20240708	154800	1086484610	12430	12430	12430	12430	0
278	20240708	154700	1086484610	12430	12430	12430	12430	0
279	20240708	154600	1086484610	12430	12430	12430	12430	0
280	20240708	154500	1086484610	12430	12430	12430	12430	0
281	20240708	154400	1086484610	12430	12430	12430	12430	0
282	20240708	154300	1086484610	12430	12430	12430	12430	0
283	20240708	154200	1086484610	12430	12430	12430	12430	0
284	20240708	154100	1086484610	12430	12430	12430	12430	0
285	20240708	154000	1086484610	12430	12430	12430	12430	0
286	20240708	153900	1086484610	12430	12430	12430	12430	0
287	20240708	153800	1086484610	12430	12430	12430	12430	0
288	20240708	153700	1086484610	12430	12430	12430	12430	0
289	20240708	153600	1086484610	12430	12430	12430	12430	0
290	20240708	153500	1086484610	12430	12430	12430	12430	0
291	20240708	153400	1086484610	12430	12430	12430	12430	0
292	20240708	153300	1086484610	12430	12430	12430	12430	0
293	20240708	153200	1086484610	12430	12430	12430	12430	0
294	20240708	153100	1086484610	12430	12430	12430	12430	0
295	20240708	153000	1086484610	12430	12430	12430	12430	3164
296	20240708	152900	1047156090	12400	12400	12400	12400	0
297	20240708	152800	1047156090	12400	12400	12400	12400	0
298	20240708	152700	1047156090	12400	12400	12400	12400	0
299	20240708	152600	1047156090	12400	12400	12400	12400	0
300	20240708	152500	1047156090	12400	12400	12400	12400	0
301	20240708	152400	1047156090	12400	12400	12400	12400	0
302	20240708	152300	1047156090	12400	12400	12400	12400	0
303	20240708	152200	1047156090	12400	12400	12400	12400	0
304	20240708	152100	1047156090	12400	12400	12400	12400	0
305	20240708	152000	1047156090	12400	12400	12400	12400	0
306	20240708	151900	1047156090	12400	12410	12410	12400	252
307	20240708	151800	1044029170	12410	12410	12410	12410	9
308	20240708	151700	1043917480	12400	12410	12410	12400	23
309	20240708	151600	1043632140	12400	12410	12410	12400	71
310	20240708	151500	1042751300	12410	12410	12410	12410	14
311	20240708	151400	1042577560	12410	12410	12410	12410	612
312	20240708	151300	1034982640	12400	12410	12410	12400	21
313	20240708	151200	1034722040	12410	12410	12410	12400	53
314	20240708	151100	1034064700	12420	12400	12420	12400	34
315	20240708	151000	1033643000	12400	12390	12420	12390	15
316	20240708	150900	1033456830	12420	12400	12420	12400	252
317	20240708	150800	1030331930	12420	12420	12420	12380	370
318	20240708	150700	1025746230	12390	12390	12390	12390	75
319	20240708	150600	1024816980	12390	12420	12420	12390	97
320	20240708	150500	1023613260	12420	12420	12420	12370	815
321	20240708	150400	1013521700	12380	12420	12420	12380	725
322	20240708	150300	1004536850	12420	12410	12420	12400	263
323	20240708	150200	1001275180	12410	12420	12420	12410	187
324	20240708	150100	998954170	12420	12430	12430	12420	69
325	20240708	150000	998097030	12430	12420	12430	12420	69
326	20240708	145900	997240040	12420	12430	12430	12420	169
327	20240708	145800	995140960	12430	12430	12430	12430	14
328	20240708	145700	994966940	12430	12420	12430	12420	73
329	20240708	145600	994060130	12420	12420	12420	12420	41
330	20240708	145500	993550910	12420	12420	12420	12420	19
331	20240708	145400	993314930	12420	12420	12430	12420	318
332	20240708	145300	989365240	12420	12410	12420	12410	186
333	20240708	145200	987055750	12420	12410	12420	12410	93
334	20240708	145100	985901500	12420	12410	12420	12410	14
335	20240708	145000	985727710	12410	12420	12420	12410	26
336	20240708	144900	985404860	12410	12410	12420	12410	73
337	20240708	144800	984498790	12420	12410	12430	12410	866
338	20240708	144700	973743340	12410	12420	12420	12400	74
339	20240708	144600	972824980	12420	12410	12420	12410	37
340	20240708	144500	972365790	12420	12410	12420	12410	107
341	20240708	144400	971037900	12410	12400	12410	12400	20
342	20240708	144300	970789890	12410	12410	12410	12410	50
343	20240708	144200	970169390	12410	12410	12410	12400	14
344	20240708	144100	969995710	12420	12400	12420	12400	634
345	20240708	144000	962129050	12400	12400	12400	12400	0
346	20240708	143900	962129050	12400	12400	12400	12400	0
347	20240708	143800	962129050	12400	12400	12400	12400	50
348	20240708	143700	961509050	12400	12390	12400	12390	14
349	20240708	143600	961335580	12390	12390	12390	12390	100
350	20240708	143500	960096580	12400	12390	12400	12390	25
351	20240708	143400	959786730	12400	12400	12400	12400	177
352	20240708	143300	957591930	12410	12410	12410	12410	0
353	20240708	143200	957591930	12410	12410	12410	12410	10
354	20240708	143100	957467830	12410	12390	12410	12390	2
355	20240708	143000	957443030	12390	12390	12390	12390	109
356	20240708	142900	956092520	12390	12390	12390	12390	128
357	20240708	142800	954506600	12390	12390	12390	12390	313
358	20240708	142700	950628530	12410	12410	12410	12410	0
359	20240708	142600	950628530	12410	12410	12410	12410	0
360	20240708	142500	950628530	12410	12410	12410	12410	70
361	20240708	142400	949759830	12410	12390	12410	12390	335
362	20240708	142300	945605820	12390	12380	12390	12380	25
363	20240708	142200	945296230	12370	12400	12400	12370	210
364	20240708	142100	942693430	12400	12400	12400	12400	1
365	20240708	142000	942681030	12410	12410	12410	12400	78
366	20240708	141900	941713270	12410	12400	12410	12400	3
367	20240708	141800	941676050	12420	12410	12420	12410	103
368	20240708	141700	940397810	12410	12410	12410	12410	108
369	20240708	141600	939057530	12410	12410	12410	12410	0
370	20240708	141500	939057530	12410	12410	12410	12400	810
371	20240708	141400	929010450	12410	12410	12410	12410	13
372	20240708	141300	928849120	12400	12410	12410	12400	4
373	20240708	141200	928799490	12410	12410	12410	12410	6
374	20240708	141100	928725030	12410	12410	12410	12410	0
375	20240708	141000	928725030	12410	12410	12410	12410	11
376	20240708	140900	928588520	12410	12410	12410	12410	0
377	20240708	140800	928588520	12410	12400	12410	12400	852
378	20240708	140700	918023700	12400	12400	12400	12400	0
379	20240708	140600	918023700	12400	12400	12400	12400	0
380	20240708	140500	918023700	12400	12400	12400	12400	0
381	20240708	140400	918023700	12400	12380	12400	12380	301
382	20240708	140300	914297300	12370	12370	12370	12370	0
383	20240708	140200	914297300	12370	12400	12400	12370	433
384	20240708	140100	908934810	12400	12400	12400	12400	0
385	20240708	140000	908934810	12400	12390	12400	12390	43
386	20240708	135900	908401830	12390	12390	12390	12390	0
387	20240708	135800	908401830	12390	12380	12390	12380	81
388	20240708	135700	907398540	12390	12390	12390	12390	0
389	20240708	135600	907398540	12390	12390	12390	12390	0
390	20240708	135500	907398540	12390	12390	12390	12390	0
391	20240708	135400	907398540	12390	12380	12390	12380	4
392	20240708	135300	907349010	12380	12380	12380	12380	0
393	20240708	135200	907349010	12380	12380	12380	12380	30
394	20240708	135100	906977610	12390	12390	12390	12390	0
395	20240708	135000	906977610	12390	12390	12390	12390	1
396	20240708	134900	906965220	12390	12390	12390	12390	0
397	20240708	134800	906965220	12390	12390	12390	12390	0
398	20240708	134700	906965220	12390	12400	12400	12390	26
399	20240708	134600	906643070	12360	12380	12380	12360	648
400	20240708	134500	898628130	12380	12380	12380	12380	0
401	20240708	134400	898628130	12380	12390	12390	12380	11
402	20240708	134300	898491850	12390	12390	12390	12390	50
403	20240708	134200	897872350	12390	12390	12390	12390	10
404	20240708	134100	897748450	12380	12380	12380	12380	35
405	20240708	134000	897315150	12380	12390	12390	12380	226
406	20240708	133900	894517010	12390	12390	12390	12390	93
407	20240708	133800	893364740	12390	12390	12390	12390	2
408	20240708	133700	893339960	12380	12390	12390	12380	78
409	20240708	133600	892374310	12390	12400	12400	12390	160
410	20240708	133500	890391410	12400	12380	12400	12380	283
411	20240708	133400	886886020	12390	12390	12390	12380	87
412	20240708	133300	885808760	12400	12390	12400	12390	83
413	20240708	133200	884780360	12390	12390	12390	12390	10
414	20240708	133100	884656460	12390	12390	12390	12390	2
415	20240708	133000	884631680	12390	12390	12390	12390	0
416	20240708	132900	884631680	12390	12390	12390	12390	0
417	20240708	132800	884631680	12390	12380	12390	12380	12
418	20240708	132700	884483060	12380	12380	12380	12380	0
419	20240708	132600	884483060	12380	12380	12380	12380	50
420	20240708	132500	883864060	12390	12390	12390	12390	4
421	20240708	132400	883814500	12390	12390	12390	12390	918
422	20240708	132300	872440480	12410	12400	12410	12400	345
423	20240708	132200	868162470	12410	12410	12410	12410	30
424	20240708	132100	867790170	12410	12410	12410	12410	7
425	20240708	132000	867703300	12420	12400	12430	12400	2315
426	20240708	131900	838995240	12390	12400	12400	12390	60
427	20240708	131800	838251600	12400	12390	12400	12390	17
428	20240708	131700	838040960	12400	12400	12400	12400	806
429	20240708	131600	828046560	12400	12400	12400	12400	12
430	20240708	131500	827897760	12400	12400	12400	12400	0
431	20240708	131400	827897760	12400	12390	12400	12390	13
432	20240708	131300	827736680	12400	12390	12400	12390	6
433	20240708	131200	827662330	12390	12390	12390	12390	3
434	20240708	131100	827625160	12380	12390	12390	12380	502
435	20240708	131000	821410380	12380	12380	12380	12380	0
436	20240708	130900	821410380	12380	12380	12380	12380	4
437	20240708	130800	821360860	12380	12380	12380	12380	0
438	20240708	130700	821360860	12380	12380	12380	12380	54
439	20240708	130600	820692340	12370	12370	12370	12370	0
440	20240708	130500	820692340	12370	12400	12400	12370	283
441	20240708	130400	817190940	12400	12390	12400	12380	782
442	20240708	130300	807503180	12380	12380	12380	12380	9
443	20240708	130200	807391760	12380	12380	12380	12380	21
444	20240708	130100	807131780	12380	12380	12380	12380	6
445	20240708	130000	807057500	12380	12360	12380	12360	588
446	20240708	125900	799786320	12380	12370	12380	12370	495
447	20240708	125800	793658250	12370	12370	12370	12370	821
448	20240708	125700	783502480	12370	12370	12370	12370	3
449	20240708	125600	783465370	12370	12360	12370	12360	1246
450	20240708	125500	768062990	12350	12350	12350	12350	36
451	20240708	125400	767618390	12350	12350	12350	12350	369
452	20240708	125300	763061240	12350	12350	12350	12350	10
453	20240708	125200	762937740	12350	12350	12350	12350	109
454	20240708	125100	761591590	12360	12360	12360	12360	0
455	20240708	125000	761591590	12360	12360	12360	12360	6
456	20240708	124900	761517430	12360	12350	12360	12350	980
457	20240708	124800	749414280	12350	12350	12350	12350	0
458	20240708	124700	749414280	12350	12350	12350	12350	26
459	20240708	124600	749093180	12350	12350	12350	12350	5
460	20240708	124500	749031430	12340	12340	12340	12340	80
461	20240708	124400	748044230	12340	12340	12340	12340	194
462	20240708	124300	745650270	12340	12340	12340	12340	20
463	20240708	124200	745403470	12340	12330	12340	12330	9
464	20240708	124100	745292490	12340	12340	12340	12340	1
465	20240708	124000	745280150	12330	12340	12350	12330	330
466	20240708	123900	741207980	12340	12340	12340	12340	10
467	20240708	123800	741084580	12340	12340	12340	12340	0
468	20240708	123700	741084580	12340	12340	12340	12340	103
469	20240708	123600	739813560	12340	12340	12340	12330	114
470	20240708	123500	738407350	12350	12350	12350	12350	3
471	20240708	123400	738370300	12350	12330	12350	12330	231
472	20240708	123300	735522050	12350	12330	12350	12330	51
473	20240708	123200	734893200	12350	12340	12350	12340	55
474	20240708	123100	734214450	12340	12340	12340	12340	11
475	20240708	123000	734078710	12340	12340	12340	12340	19
476	20240708	122900	733844250	12340	12340	12340	12340	0
477	20240708	122800	733844250	12340	12340	12340	12340	0
478	20240708	122700	733844250	12340	12340	12340	12330	299
479	20240708	122600	730154630	12350	12350	12350	12340	121
480	20240708	122500	728660480	12350	12350	12350	12340	16
481	20240708	122400	728462980	12350	12340	12350	12340	9
482	20240708	122300	728351900	12350	12350	12350	12350	0
483	20240708	122200	728351900	12350	12350	12350	12350	1
484	20240708	122100	728339550	12350	12340	12350	12340	44
485	20240708	122000	727796570	12350	12350	12350	12350	1
486	20240708	121900	727784220	12350	12340	12350	12340	19
487	20240708	121800	727549750	12350	12350	12350	12340	4
488	20240708	121700	727500370	12340	12340	12340	12340	91
489	20240708	121600	726377430	12340	12340	12340	12340	111
490	20240708	121500	725007690	12330	12340	12340	12330	98
491	20240708	121400	723799150	12350	12350	12350	12350	0
492	20240708	121300	723799150	12350	12340	12350	12340	8
493	20240708	121200	723700420	12350	12350	12350	12350	0
494	20240708	121100	723700420	12350	12350	12350	12350	0
495	20240708	121000	723700420	12350	12350	12350	12330	71
496	20240708	120900	722824790	12330	12340	12350	12330	12
497	20240708	120800	722676800	12350	12340	12350	12340	311
498	20240708	120700	718839050	12340	12330	12340	12330	263
499	20240708	120600	715596250	12340	12340	12340	12340	16
500	20240708	120500	715398810	12340	12330	12340	12320	225
501	20240708	120400	712624930	12330	12330	12330	12330	4
502	20240708	120300	712575610	12330	12330	12330	12330	6
503	20240708	120200	712501630	12330	12330	12330	12330	1
504	20240708	120100	712489300	12330	12330	12330	12330	8
505	20240708	120000	712390660	12340	12340	12340	12340	1
506	20240708	115900	712378320	12340	12340	12340	12340	6
507	20240708	115800	712304280	12340	12340	12340	12340	2
508	20240708	115700	712279600	12340	12340	12340	12340	3
509	20240708	115600	712242580	12340	12330	12340	12320	81
510	20240708	115500	711244470	12340	12340	12340	12340	0
511	20240708	115400	711244470	12340	12340	12340	12330	41
512	20240708	115300	710738600	12340	12340	12340	12340	223
513	20240708	115200	707986780	12340	12330	12340	12320	95
514	20240708	115100	706815630	12330	12330	12330	12330	100
515	20240708	115000	705582630	12330	12330	12330	12330	0
516	20240708	114900	705582630	12330	12330	12330	12320	45
517	20240708	114800	705027970	12330	12330	12330	12330	700
518	20240708	114700	696396970	12330	12330	12330	12330	21
519	20240708	114600	696138040	12330	12330	12330	12330	26
520	20240708	114500	695817460	12330	12330	12330	12320	126
521	20240708	114400	694264880	12330	12330	12330	12330	1
522	20240708	114300	694252550	12320	12320	12320	12320	216
523	20240708	114200	691591430	12320	12320	12320	12320	64
524	20240708	114100	690802950	12320	12310	12320	12310	501
525	20240708	114000	684635630	12320	12320	12320	12320	30
526	20240708	113900	684266030	12320	12320	12320	12310	16
527	20240708	113800	684068950	12320	12320	12320	12320	50
528	20240708	113700	683452950	12320	12320	12320	12320	1
529	20240708	113600	683440630	12300	12320	12320	12300	7
530	20240708	113500	683354430	12320	12310	12320	12300	425
531	20240708	113400	678126370	12320	12320	12320	12320	10
532	20240708	113300	678003170	12320	12320	12320	12320	0
533	20240708	113200	678003170	12320	12310	12320	12310	2
534	20240708	113100	677978540	12320	12310	12320	12310	7
535	20240708	113000	677892360	12320	12320	12320	12310	54
536	20240708	112900	677227580	12320	12310	12320	12310	61
537	20240708	112800	676476660	12310	12300	12310	12300	24
538	20240708	112700	676181440	12310	12310	12310	12310	0
539	20240708	112600	676181440	12310	12310	12310	12310	10
540	20240708	112500	676058340	12310	12310	12310	12310	5
541	20240708	112400	675996790	12310	12310	12310	12310	5
542	20240708	112300	675935240	12310	12310	12310	12310	3
543	20240708	112200	675898310	12310	12310	12310	12310	3
544	20240708	112100	675861380	12310	12310	12310	12310	0
545	20240708	112000	675861380	12310	12310	12310	12310	0
546	20240708	111900	675861380	12310	12300	12310	12300	274
547	20240708	111800	672491160	12300	12300	12300	12300	412
548	20240708	111700	667423560	12300	12290	12300	12290	11
549	20240708	111600	667288360	12300	12300	12300	12300	2
550	20240708	111500	667263760	12300	12300	12300	12300	2
551	20240708	111400	667239160	12290	12290	12290	12290	35
552	20240708	111300	666809010	12300	12290	12300	12290	231
553	20240708	111200	663970010	12290	12300	12300	12290	453
554	20240708	111100	658402530	12300	12300	12300	12300	3
555	20240708	111000	658365630	12300	12300	12300	12300	4
556	20240708	110900	658316430	12290	12300	12300	12290	50
557	20240708	110800	657701530	12300	12300	12300	12300	1
558	20240708	110700	657689230	12300	12300	12300	12300	0
559	20240708	110600	657689230	12300	12300	12300	12300	104
560	20240708	110500	656410030	12300	12290	12300	12290	20
561	20240708	110400	656164130	12290	12290	12300	12290	12
562	20240708	110300	656016550	12300	12300	12300	12300	1
563	20240708	110200	656004250	12290	12290	12290	12290	0
564	20240708	110100	656004250	12290	12290	12290	12290	108
565	20240708	110000	654676930	12300	12290	12300	12290	338
566	20240708	105900	650522900	12290	12290	12290	12290	7
567	20240708	105800	650436870	12290	12270	12290	12270	158
568	20240708	105700	648497710	12270	12270	12270	12270	0
569	20240708	105600	648497710	12270	12290	12290	12270	741
570	20240708	105500	639405090	12290	12280	12290	12280	67
571	20240708	105400	638582280	12290	12280	12290	12280	62
572	20240708	105300	637820800	12290	12280	12290	12280	203
573	20240708	105200	635327950	12280	12280	12280	12280	435
574	20240708	105100	629986150	12280	12280	12280	12280	8
575	20240708	105000	629887910	12280	12280	12280	12280	33
576	20240708	104900	629482670	12280	12280	12280	12280	2
577	20240708	104800	629458110	12280	12280	12280	12280	10
578	20240708	104700	629335310	12280	12280	12280	12270	184
579	20240708	104600	627076000	12280	12270	12280	12270	51
580	20240708	104500	626449830	12270	12260	12280	12260	519
581	20240708	104400	620081910	12260	12270	12270	12260	284
582	20240708	104300	616598730	12270	12270	12270	12270	6
583	20240708	104200	616525110	12260	12270	12270	12260	507
584	20240708	104100	610309220	12270	12270	12270	12270	101
585	20240708	104000	609069950	12270	12270	12270	12270	0
586	20240708	103900	609069950	12270	12250	12270	12250	351
587	20240708	103800	604766700	12250	12250	12250	12250	0
588	20240708	103700	604766700	12250	12270	12270	12250	4
589	20240708	103600	604717680	12260	12260	12260	12260	53
590	20240708	103500	604067900	12260	12260	12260	12260	111
591	20240708	103400	602707040	12260	12260	12260	12260	51
592	20240708	103300	602081780	12260	12260	12260	12260	154
593	20240708	103200	600193740	12260	12270	12270	12260	10
594	20240708	103100	600071070	12270	12270	12270	12270	3
595	20240708	103000	600034260	12260	12270	12270	12260	162
596	20240708	102900	598047540	12280	12270	12280	12270	24
597	20240708	102800	597752850	12270	12280	12280	12270	5
598	20240708	102700	597691490	12260	12260	12260	12260	111
599	20240708	102600	596330630	12260	12260	12260	12260	1152
600	20240708	102500	582207110	12260	12260	12260	12260	40
601	20240708	102400	581716710	12260	12270	12270	12260	180
602	20240708	102300	579509290	12280	12280	12280	12280	177
603	20240708	102200	577335730	12280	12280	12290	12280	825
604	20240708	102100	567204720	12280	12280	12280	12280	5
605	20240708	102000	567143320	12280	12280	12280	12280	9
606	20240708	101900	567032800	12280	12270	12280	12270	1018
607	20240708	101800	554541930	12270	12260	12270	12250	439
608	20240708	101700	549160000	12250	12250	12250	12250	50
609	20240708	101600	548547500	12250	12260	12260	12250	402
610	20240708	101500	543622910	12250	12260	12260	12250	100
611	20240708	101400	542397810	12250	12270	12270	12250	1010
612	20240708	101300	530013920	12270	12270	12270	12270	0
613	20240708	101200	530013920	12270	12270	12270	12270	207
614	20240708	101100	527474030	12270	12270	12270	12270	10
615	20240708	101000	527351330	12270	12280	12280	12270	83
616	20240708	100900	526332190	12280	12290	12290	12280	195
617	20240708	100800	523937570	12290	12280	12290	12280	419
618	20240708	100700	518791120	12270	12280	12280	12270	137
619	20240708	100600	517110010	12280	12290	12290	12280	154
620	20240708	100500	515218880	12290	12270	12290	12270	7
621	20240708	100400	515132950	12290	12280	12290	12260	243
622	20240708	100300	512152440	12290	12290	12290	12290	8
623	20240708	100200	512054120	12290	12290	12290	12290	9
624	20240708	100100	511943510	12290	12290	12290	12290	4
625	20240708	100000	511894350	12290	12300	12300	12290	33
626	20240708	095900	511488600	12300	12300	12300	12300	12
627	20240708	095800	511341000	12270	12300	12300	12270	42
628	20240708	095700	510824970	12310	12280	12310	12280	6
629	20240708	095600	510751150	12280	12260	12280	12260	76
630	20240708	095500	509818070	12250	12280	12280	12250	142
631	20240708	095400	508075830	12300	12310	12310	12210	4442
632	20240708	095300	453687240	12270	12320	12320	12270	2501
633	20240708	095200	422981560	12320	12310	12320	12290	2358
634	20240708	095100	393992550	12310	12310	12350	12310	87
635	20240708	095000	392921540	12370	12300	12370	12300	2
636	20240708	094900	392896870	12370	12350	12370	12290	2419
637	20240708	094800	363097620	12370	12350	12370	12350	35
638	20240708	094700	362664990	12370	12370	12370	12360	554
639	20240708	094600	355812540	12370	12360	12370	12360	511
640	20240708	094500	349496250	12360	12350	12360	12350	811
641	20240708	094400	339475390	12340	12340	12350	12340	77
642	20240708	094300	338525200	12330	12340	12340	12330	218
643	20240708	094200	335836160	12340	12330	12340	12330	130
644	20240708	094100	334232580	12330	12330	12330	12320	212
645	20240708	094000	331620620	12330	12320	12330	12320	38
646	20240708	093900	331152150	12320	12330	12330	12320	121
647	20240708	093800	329660240	12320	12300	12320	12300	417
648	20240708	093700	324527940	12300	12290	12300	12290	352
649	20240708	093600	320200720	12290	12300	12300	12290	201
650	20240708	093500	317729420	12300	12300	12300	12300	51
651	20240708	093400	317102120	12300	12290	12300	12290	51
652	20240708	093300	316475320	12300	12300	12300	12300	13
653	20240708	093200	316315420	12300	12310	12310	12300	398
654	20240708	093100	311419870	12310	12300	12310	12290	207
655	20240708	093000	308875810	12310	12300	12310	12300	52
656	20240708	092900	308236090	12310	12310	12310	12310	45
657	20240708	092800	307682140	12310	12310	12310	12310	10
658	20240708	092700	307559040	12280	12280	12300	12270	665
659	20240708	092600	299390580	12270	12270	12270	12270	358
660	20240708	092500	294997920	12270	12290	12290	12270	1432
661	20240708	092400	277423440	12290	12290	12290	12280	429
662	20240708	092300	272152030	12300	12340	12340	12290	4040
663	20240708	092200	222408720	12340	12340	12340	12340	33
664	20240708	092100	222001500	12340	12340	12350	12340	300
665	20240708	092000	218299260	12350	12350	12350	12340	355
666	20240708	091900	213918160	12340	12340	12350	12340	756
667	20240708	091800	204583110	12360	12340	12360	12340	91
668	20240708	091700	203460150	12340	12320	12340	12320	844
669	20240708	091600	193059980	12320	12330	12330	12320	534
670	20240708	091500	186478730	12330	12350	12350	12330	169
671	20240708	091400	184394280	12340	12360	12360	12340	3
672	20240708	091300	184357240	12370	12370	12370	12370	0
673	20240708	091200	184357240	12370	12370	12370	12320	82
674	20240708	091100	183346440	12380	12330	12380	12320	720
675	20240708	091000	174474490	12380	12370	12380	12320	108
676	20240708	090900	173139080	12380	12370	12380	12370	1275
677	20240708	090800	157357830	12370	12310	12370	12300	2629
678	20240708	090700	125019420	12310	12300	12310	12300	942
679	20240708	090600	113425410	12300	12350	12350	12300	1738
680	20240708	090500	92039500	12350	12350	12350	12310	174
681	20240708	090400	89894600	12350	12320	12360	12320	392
682	20240708	090300	85058940	12320	12350	12350	12320	255
683	20240708	090200	81910700	12350	12350	12350	12350	825
684	20240708	090100	71721950	12350	12340	12350	12340	163
685	20240708	090000	69709680	12340	12320	12340	12300	5659