KissMeData/218150/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205100	573035010	5340	5340	5340	5340	3270
3	20240712	205000	573035010	5340	5340	5340	5340	0
4	20240712	204900	573035010	5340	5340	5340	5340	0
5	20240712	204800	573035010	5340	5340	5340	5340	0
6	20240712	204700	573035010	5340	5340	5340	5340	0
7	20240712	204600	573035010	5340	5340	5340	5340	0
8	20240712	204500	573035010	5340	5340	5340	5340	0
9	20240712	204400	573035010	5340	5340	5340	5340	0
10	20240712	204300	573035010	5340	5340	5340	5340	0
11	20240712	204200	573035010	5340	5340	5340	5340	0
12	20240712	204100	573035010	5340	5340	5340	5340	0
13	20240712	204000	573035010	5340	5340	5340	5340	0
14	20240712	203900	573035010	5340	5340	5340	5340	0
15	20240712	203800	573035010	5340	5340	5340	5340	0
16	20240712	203700	573035010	5340	5340	5340	5340	0
17	20240712	203600	573035010	5340	5340	5340	5340	0
18	20240712	203500	573035010	5340	5340	5340	5340	0
19	20240712	203400	573035010	5340	5340	5340	5340	0
20	20240712	203300	573035010	5340	5340	5340	5340	0
21	20240712	203200	573035010	5340	5340	5340	5340	0
22	20240712	203100	573035010	5340	5340	5340	5340	0
23	20240712	203000	573035010	5340	5340	5340	5340	0
24	20240712	202900	573035010	5340	5340	5340	5340	0
25	20240712	202800	573035010	5340	5340	5340	5340	0
26	20240712	202700	573035010	5340	5340	5340	5340	0
27	20240712	202600	573035010	5340	5340	5340	5340	0
28	20240712	202500	573035010	5340	5340	5340	5340	0
29	20240712	202400	573035010	5340	5340	5340	5340	0
30	20240712	202300	573035010	5340	5340	5340	5340	0
31	20240712	202200	573035010	5340	5340	5340	5340	0
32	20240712	202100	573035010	5340	5340	5340	5340	3270
33	20240712	202000	573035010	5340	5340	5340	5340	0
34	20240712	201900	573035010	5340	5340	5340	5340	0
35	20240712	201800	573035010	5340	5340	5340	5340	0
36	20240712	201700	573035010	5340	5340	5340	5340	0
37	20240712	201600	573035010	5340	5340	5340	5340	0
38	20240712	201500	573035010	5340	5340	5340	5340	0
39	20240712	201400	573035010	5340	5340	5340	5340	0
40	20240712	201300	573035010	5340	5340	5340	5340	0
41	20240712	201200	573035010	5340	5340	5340	5340	0
42	20240712	201100	573035010	5340	5340	5340	5340	0
43	20240712	201000	573035010	5340	5340	5340	5340	0
44	20240712	200900	573035010	5340	5340	5340	5340	0
45	20240712	200800	573035010	5340	5340	5340	5340	0
46	20240712	200700	573035010	5340	5340	5340	5340	0
47	20240712	200600	573035010	5340	5340	5340	5340	0
48	20240712	200500	573035010	5340	5340	5340	5340	0
49	20240712	200400	573035010	5340	5340	5340	5340	0
50	20240712	200300	573035010	5340	5340	5340	5340	0
51	20240712	200200	573035010	5340	5340	5340	5340	0
52	20240712	200100	573035010	5340	5340	5340	5340	0
53	20240712	200000	573035010	5340	5340	5340	5340	0
54	20240712	195900	573035010	5340	5340	5340	5340	0
55	20240712	195800	573035010	5340	5340	5340	5340	0
56	20240712	195700	573035010	5340	5340	5340	5340	0
57	20240712	195600	573035010	5340	5340	5340	5340	0
58	20240712	195500	573035010	5340	5340	5340	5340	0
59	20240712	195400	573035010	5340	5340	5340	5340	0
60	20240712	195300	573035010	5340	5340	5340	5340	0
61	20240712	195200	573035010	5340	5340	5340	5340	0
62	20240712	195100	573035010	5340	5340	5340	5340	3270
63	20240712	195000	573035010	5340	5340	5340	5340	0
64	20240712	194900	573035010	5340	5340	5340	5340	0
65	20240712	194800	573035010	5340	5340	5340	5340	0
66	20240712	194700	573035010	5340	5340	5340	5340	0
67	20240712	194600	573035010	5340	5340	5340	5340	0
68	20240712	194500	573035010	5340	5340	5340	5340	0
69	20240712	194400	573035010	5340	5340	5340	5340	0
70	20240712	194300	573035010	5340	5340	5340	5340	0
71	20240712	194200	573035010	5340	5340	5340	5340	0
72	20240712	194100	573035010	5340	5340	5340	5340	0
73	20240712	194000	573035010	5340	5340	5340	5340	0
74	20240712	193900	573035010	5340	5340	5340	5340	0
75	20240712	193800	573035010	5340	5340	5340	5340	0
76	20240712	193700	573035010	5340	5340	5340	5340	0
77	20240712	193600	573035010	5340	5340	5340	5340	0
78	20240712	193500	573035010	5340	5340	5340	5340	0
79	20240712	193400	573035010	5340	5340	5340	5340	0
80	20240712	193300	573035010	5340	5340	5340	5340	0
81	20240712	193200	573035010	5340	5340	5340	5340	0
82	20240712	193100	573035010	5340	5340	5340	5340	0
83	20240712	193000	573035010	5340	5340	5340	5340	0
84	20240712	192900	573035010	5340	5340	5340	5340	0
85	20240712	192800	573035010	5340	5340	5340	5340	0
86	20240712	192700	573035010	5340	5340	5340	5340	0
87	20240712	192600	573035010	5340	5340	5340	5340	0
88	20240712	192500	573035010	5340	5340	5340	5340	0
89	20240712	192400	573035010	5340	5340	5340	5340	0
90	20240712	192300	573035010	5340	5340	5340	5340	0
91	20240712	192200	573035010	5340	5340	5340	5340	0
92	20240712	192100	573035010	5340	5340	5340	5340	3270
93	20240712	192000	573035010	5340	5340	5340	5340	0
94	20240712	191900	573035010	5340	5340	5340	5340	0
95	20240712	191800	573035010	5340	5340	5340	5340	0
96	20240712	191700	573035010	5340	5340	5340	5340	0
97	20240712	191600	573035010	5340	5340	5340	5340	0
98	20240712	191500	573035010	5340	5340	5340	5340	0
99	20240712	191400	573035010	5340	5340	5340	5340	0
100	20240712	191300	573035010	5340	5340	5340	5340	0
101	20240712	191200	573035010	5340	5340	5340	5340	0
102	20240712	191100	573035010	5340	5340	5340	5340	0
103	20240712	191000	573035010	5340	5340	5340	5340	0
104	20240712	190900	573035010	5340	5340	5340	5340	0
105	20240712	190800	573035010	5340	5340	5340	5340	0
106	20240712	190700	573035010	5340	5340	5340	5340	0
107	20240712	190600	573035010	5340	5340	5340	5340	0
108	20240712	190500	573035010	5340	5340	5340	5340	0
109	20240712	190400	573035010	5340	5340	5340	5340	0
110	20240712	190300	573035010	5340	5340	5340	5340	0
111	20240712	190200	573035010	5340	5340	5340	5340	0
112	20240712	190100	573035010	5340	5340	5340	5340	0
113	20240712	190000	573035010	5340	5340	5340	5340	0
114	20240712	185900	573035010	5340	5340	5340	5340	0
115	20240712	185800	573035010	5340	5340	5340	5340	0
116	20240712	185700	573035010	5340	5340	5340	5340	0
117	20240712	185600	573035010	5340	5340	5340	5340	0
118	20240712	185500	573035010	5340	5340	5340	5340	0
119	20240712	185400	573035010	5340	5340	5340	5340	0
120	20240712	185300	573035010	5340	5340	5340	5340	0
121	20240712	185200	573035010	5340	5340	5340	5340	0
122	20240712	185100	573035010	5340	5340	5340	5340	3270
123	20240712	185000	573035010	5340	5340	5340	5340	0
124	20240712	184900	573035010	5340	5340	5340	5340	0
125	20240712	184800	573035010	5340	5340	5340	5340	0
126	20240712	184700	573035010	5340	5340	5340	5340	0
127	20240712	184600	573035010	5340	5340	5340	5340	0
128	20240712	184500	573035010	5340	5340	5340	5340	0
129	20240712	184400	573035010	5340	5340	5340	5340	0
130	20240712	184300	573035010	5340	5340	5340	5340	0
131	20240712	184200	573035010	5340	5340	5340	5340	0
132	20240712	184100	573035010	5340	5340	5340	5340	0
133	20240712	184000	573035010	5340	5340	5340	5340	0
134	20240712	183900	573035010	5340	5340	5340	5340	0
135	20240712	183800	573035010	5340	5340	5340	5340	0
136	20240712	183700	573035010	5340	5340	5340	5340	0
137	20240712	183600	573035010	5340	5340	5340	5340	0
138	20240712	183500	573035010	5340	5340	5340	5340	0
139	20240712	183400	573035010	5340	5340	5340	5340	0
140	20240712	183300	573035010	5340	5340	5340	5340	0
141	20240712	183200	573035010	5340	5340	5340	5340	0
142	20240712	183100	573035010	5340	5340	5340	5340	0
143	20240712	183000	573035010	5340	5340	5340	5340	0
144	20240712	182900	573035010	5340	5340	5340	5340	0
145	20240712	182800	573035010	5340	5340	5340	5340	0
146	20240712	182700	573035010	5340	5340	5340	5340	0
147	20240712	182600	573035010	5340	5340	5340	5340	0
148	20240712	182500	573035010	5340	5340	5340	5340	0
149	20240712	182400	573035010	5340	5340	5340	5340	0
150	20240712	182300	573035010	5340	5340	5340	5340	0
151	20240712	182200	573035010	5340	5340	5340	5340	0
152	20240712	182100	573035010	5340	5340	5340	5340	3270
153	20240712	182000	573035010	5340	5340	5340	5340	0
154	20240712	181900	573035010	5340	5340	5340	5340	0
155	20240712	181800	573035010	5340	5340	5340	5340	0
156	20240712	181700	573035010	5340	5340	5340	5340	0
157	20240712	181600	573035010	5340	5340	5340	5340	0
158	20240712	181500	573035010	5340	5340	5340	5340	0
159	20240712	181400	573035010	5340	5340	5340	5340	0
160	20240712	181300	573035010	5340	5340	5340	5340	0
161	20240712	181200	573035010	5340	5340	5340	5340	0
162	20240712	181100	573035010	5340	5340	5340	5340	0
163	20240712	181000	573035010	5340	5340	5340	5340	0
164	20240712	180900	573035010	5340	5340	5340	5340	0
165	20240712	180800	573035010	5340	5340	5340	5340	0
166	20240712	180700	573035010	5340	5340	5340	5340	0
167	20240712	180600	573035010	5340	5340	5340	5340	0
168	20240712	180500	573035010	5340	5340	5340	5340	0
169	20240712	180400	573035010	5340	5340	5340	5340	0
170	20240712	180300	573035010	5340	5340	5340	5340	0
171	20240712	180200	573035010	5340	5340	5340	5340	0
172	20240712	180100	573035010	5340	5340	5340	5340	0
173	20240712	180000	573035010	5340	5340	5340	5340	0
174	20240712	175900	573035010	5340	5340	5340	5340	0
175	20240712	175800	573035010	5340	5340	5340	5340	0
176	20240712	175700	573035010	5340	5340	5340	5340	0
177	20240712	175600	573035010	5340	5340	5340	5340	0
178	20240712	175500	573035010	5340	5340	5340	5340	0
179	20240712	175400	573035010	5340	5340	5340	5340	0
180	20240712	175300	573035010	5340	5340	5340	5340	0
181	20240712	175200	573035010	5340	5340	5340	5340	0
182	20240712	175100	573035010	5340	5340	5340	5340	3270
183	20240712	175000	573035010	5340	5340	5340	5340	0
184	20240712	174900	573035010	5340	5340	5340	5340	0
185	20240712	174800	573035010	5340	5340	5340	5340	0
186	20240712	174700	573035010	5340	5340	5340	5340	0
187	20240712	174600	573035010	5340	5340	5340	5340	0
188	20240712	174500	573035010	5340	5340	5340	5340	0
189	20240712	174400	573035010	5340	5340	5340	5340	0
190	20240712	174300	573035010	5340	5340	5340	5340	0
191	20240712	174200	573035010	5340	5340	5340	5340	0
192	20240712	174100	573035010	5340	5340	5340	5340	0
193	20240712	174000	573035010	5340	5340	5340	5340	0
194	20240712	173900	573035010	5340	5340	5340	5340	0
195	20240712	173800	573035010	5340	5340	5340	5340	0
196	20240712	173700	573035010	5340	5340	5340	5340	0
197	20240712	173600	573035010	5340	5340	5340	5340	0
198	20240712	173500	573035010	5340	5340	5340	5340	0
199	20240712	173400	573035010	5340	5340	5340	5340	0
200	20240712	173300	573035010	5340	5340	5340	5340	0
201	20240712	173200	573035010	5340	5340	5340	5340	0
202	20240712	173100	573035010	5340	5340	5340	5340	0
203	20240712	173000	573035010	5340	5340	5340	5340	0
204	20240712	172900	573035010	5340	5340	5340	5340	0
205	20240712	172800	573035010	5340	5340	5340	5340	0
206	20240712	172700	573035010	5340	5340	5340	5340	0
207	20240712	172600	573035010	5340	5340	5340	5340	0
208	20240712	172500	573035010	5340	5340	5340	5340	0
209	20240712	172400	573035010	5340	5340	5340	5340	0
210	20240712	172300	573035010	5340	5340	5340	5340	0
211	20240712	172200	573035010	5340	5340	5340	5340	0
212	20240712	172100	573035010	5340	5340	5340	5340	3270
213	20240712	172000	573035010	5340	5340	5340	5340	0
214	20240712	171900	573035010	5340	5340	5340	5340	0
215	20240712	171800	573035010	5340	5340	5340	5340	0
216	20240712	171700	573035010	5340	5340	5340	5340	0
217	20240712	171600	573035010	5340	5340	5340	5340	0
218	20240712	171500	573035010	5340	5340	5340	5340	0
219	20240712	171400	573035010	5340	5340	5340	5340	0
220	20240712	171300	573035010	5340	5340	5340	5340	0
221	20240712	171200	573035010	5340	5340	5340	5340	0
222	20240712	171100	573035010	5340	5340	5340	5340	0
223	20240712	171000	573035010	5340	5340	5340	5340	0
224	20240712	170900	573035010	5340	5340	5340	5340	0
225	20240712	170800	573035010	5340	5340	5340	5340	0
226	20240712	170700	573035010	5340	5340	5340	5340	0
227	20240712	170600	573035010	5340	5340	5340	5340	0
228	20240712	170500	573035010	5340	5340	5340	5340	0
229	20240712	170400	573035010	5340	5340	5340	5340	0
230	20240712	170300	573035010	5340	5340	5340	5340	0
231	20240712	170200	573035010	5340	5340	5340	5340	0
232	20240712	170100	573035010	5340	5340	5340	5340	0
233	20240712	170000	573035010	5340	5340	5340	5340	0
234	20240712	165900	573035010	5340	5340	5340	5340	0
235	20240712	165800	573035010	5340	5340	5340	5340	0
236	20240712	165700	573035010	5340	5340	5340	5340	0
237	20240712	165600	573035010	5340	5340	5340	5340	0
238	20240712	165500	573035010	5340	5340	5340	5340	0
239	20240712	165400	573035010	5340	5340	5340	5340	0
240	20240712	165300	573035010	5340	5340	5340	5340	0
241	20240712	165200	573035010	5340	5340	5340	5340	0
242	20240712	165100	573035010	5340	5340	5340	5340	3270
243	20240712	165000	573035010	5340	5340	5340	5340	0
244	20240712	164900	573035010	5340	5340	5340	5340	0
245	20240712	164800	573035010	5340	5340	5340	5340	0
246	20240712	164700	573035010	5340	5340	5340	5340	0
247	20240712	164600	573035010	5340	5340	5340	5340	0
248	20240712	164500	573035010	5340	5340	5340	5340	0
249	20240712	164400	573035010	5340	5340	5340	5340	0
250	20240712	164300	573035010	5340	5340	5340	5340	0
251	20240712	164200	573035010	5340	5340	5340	5340	0
252	20240712	164100	573035010	5340	5340	5340	5340	0
253	20240712	164000	573035010	5340	5340	5340	5340	0
254	20240712	163900	573035010	5340	5340	5340	5340	0
255	20240712	163800	573035010	5340	5340	5340	5340	0
256	20240712	163700	573035010	5340	5340	5340	5340	0
257	20240712	163600	573035010	5340	5340	5340	5340	0
258	20240712	163500	573035010	5340	5340	5340	5340	0
259	20240712	163400	573035010	5340	5340	5340	5340	0
260	20240712	163300	573035010	5340	5340	5340	5340	0
261	20240712	163200	573035010	5340	5340	5340	5340	0
262	20240712	163100	573035010	5340	5340	5340	5340	0
263	20240712	163000	573035010	5340	5340	5340	5340	0
264	20240712	162900	573035010	5340	5340	5340	5340	0
265	20240712	162800	573035010	5340	5340	5340	5340	0
266	20240712	162700	573035010	5340	5340	5340	5340	0
267	20240712	162600	573035010	5340	5340	5340	5340	0
268	20240712	162500	573035010	5340	5340	5340	5340	0
269	20240712	162400	573035010	5340	5340	5340	5340	0
270	20240712	162300	573035010	5340	5340	5340	5340	0
271	20240712	162200	573035010	5340	5340	5340	5340	0
272	20240712	162100	573035010	5340	5340	5340	5340	3270
273	20240712	162000	573035010	5340	5340	5340	5340	0
274	20240712	161900	573035010	5340	5340	5340	5340	0
275	20240712	161800	573035010	5340	5340	5340	5340	0
276	20240712	161700	573035010	5340	5340	5340	5340	0
277	20240712	161600	573035010	5340	5340	5340	5340	0
278	20240712	161500	573035010	5340	5340	5340	5340	0
279	20240712	161400	573035010	5340	5340	5340	5340	0
280	20240712	161300	573035010	5340	5340	5340	5340	0
281	20240712	161200	573035010	5340	5340	5340	5340	0
282	20240712	161100	573035010	5340	5340	5340	5340	0
283	20240712	161000	573035010	5340	5340	5340	5340	0
284	20240712	160900	573035010	5340	5340	5340	5340	0
285	20240712	160800	573035010	5340	5340	5340	5340	0
286	20240712	160700	573035010	5340	5340	5340	5340	0
287	20240712	160600	573035010	5340	5340	5340	5340	0
288	20240712	160500	573035010	5340	5340	5340	5340	0
289	20240712	160400	573035010	5340	5340	5340	5340	0
290	20240712	160300	573035010	5340	5340	5340	5340	0
291	20240712	160200	573035010	5340	5340	5340	5340	0
292	20240712	160100	573035010	5340	5340	5340	5340	0
293	20240712	160000	573035010	5340	5340	5340	5340	0
294	20240712	155900	573035010	5340	5340	5340	5340	0
295	20240712	155800	573035010	5340	5340	5340	5340	0
296	20240712	155700	573035010	5340	5340	5340	5340	0
297	20240712	155600	573035010	5340	5340	5340	5340	0
298	20240712	155500	573035010	5340	5340	5340	5340	0
299	20240712	155400	573035010	5340	5340	5340	5340	0
300	20240712	155300	573035010	5340	5340	5340	5340	0
301	20240712	155200	573035010	5340	5340	5340	5340	0
302	20240712	155100	573035010	5340	5340	5340	5340	3270
303	20240712	155000	573035010	5340	5340	5340	5340	0
304	20240712	154900	573035010	5340	5340	5340	5340	0
305	20240712	154800	573035010	5340	5340	5340	5340	0
306	20240712	154700	573035010	5340	5340	5340	5340	0
307	20240712	154600	573035010	5340	5340	5340	5340	0
308	20240712	154500	573035010	5340	5340	5340	5340	0
309	20240712	154400	573035010	5340	5340	5340	5340	0
310	20240712	154300	573035010	5340	5340	5340	5340	0
311	20240712	154200	573035010	5340	5340	5340	5340	0
312	20240712	154100	573035010	5340	5340	5340	5340	0
313	20240712	154000	573035010	5340	5340	5340	5340	0
314	20240712	153900	573035010	5340	5340	5340	5340	0
315	20240712	153800	573035010	5340	5340	5340	5340	0
316	20240712	153700	573035010	5340	5340	5340	5340	0
317	20240712	153600	573035010	5340	5340	5340	5340	0
318	20240712	153500	573035010	5340	5340	5340	5340	0
319	20240712	153400	573035010	5340	5340	5340	5340	0
320	20240712	153300	573035010	5340	5340	5340	5340	0
321	20240712	153200	573035010	5340	5340	5340	5340	0
322	20240712	153100	573035010	5340	5340	5340	5340	0
323	20240712	153000	573035010	5340	5340	5340	5340	3270
324	20240712	152900	555573210	5350	5350	5350	5350	0
325	20240712	152800	555573210	5350	5350	5350	5350	0
326	20240712	152700	555573210	5350	5350	5350	5350	0
327	20240712	152600	555573210	5350	5350	5350	5350	0
328	20240712	152500	555573210	5350	5350	5350	5350	0
329	20240712	152400	555573210	5350	5350	5350	5350	0
330	20240712	152300	555573210	5350	5350	5350	5350	0
331	20240712	152200	555573210	5350	5350	5350	5350	0
332	20240712	152100	555573210	5350	5350	5350	5350	0
333	20240712	152000	555573210	5350	5350	5350	5350	0
334	20240712	151900	555573210	5350	5350	5350	5350	100
335	20240712	151800	555038210	5360	5360	5360	5360	300
336	20240712	151700	553430210	5360	5350	5360	5350	145
337	20240712	151600	552653460	5350	5350	5350	5350	650
338	20240712	151500	549175960	5350	5360	5360	5350	94
339	20240712	151400	548672130	5360	5360	5360	5360	2
340	20240712	151300	548661410	5360	5360	5360	5360	0
341	20240712	151200	548661410	5360	5360	5360	5360	1500
342	20240712	151100	540621410	5350	5350	5350	5350	100
343	20240712	151000	540086410	5360	5360	5360	5360	0
344	20240712	150900	540086410	5360	5350	5360	5340	7
345	20240712	150800	540048950	5340	5340	5340	5340	0
346	20240712	150700	540048950	5340	5340	5340	5340	0
347	20240712	150600	540048950	5340	5340	5340	5340	18
348	20240712	150500	539952830	5340	5340	5340	5340	400
349	20240712	150400	537816830	5340	5360	5360	5340	3
350	20240712	150300	537800790	5330	5330	5330	5330	0
351	20240712	150200	537800790	5330	5340	5340	5330	518
352	20240712	150100	535035220	5340	5340	5340	5340	102
353	20240712	150000	534490540	5340	5340	5340	5340	0
354	20240712	145900	534490540	5340	5340	5340	5340	400
355	20240712	145800	532354540	5340	5330	5340	5330	523
356	20240712	145700	529566720	5330	5330	5330	5330	1202
357	20240712	145600	523160060	5330	5330	5330	5330	144
358	20240712	145500	522392540	5330	5330	5330	5330	250
359	20240712	145400	521060040	5340	5330	5340	5330	58
360	20240712	145300	520750520	5330	5330	5330	5330	29
361	20240712	145200	520595950	5330	5330	5330	5330	43
362	20240712	145100	520366760	5330	5340	5340	5330	35
363	20240712	145000	520180170	5330	5330	5330	5330	387
364	20240712	144900	518117460	5330	5330	5340	5330	101
365	20240712	144800	517579100	5340	5330	5340	5330	79
366	20240712	144700	517158020	5330	5340	5340	5330	3979
367	20240712	144600	495928390	5340	5340	5340	5340	216
368	20240712	144500	494774950	5340	5350	5350	5340	138
369	20240712	144400	494037890	5360	5360	5360	5360	0
370	20240712	144300	494037890	5360	5360	5360	5360	0
371	20240712	144200	494037890	5360	5360	5360	5360	155
372	20240712	144100	493207090	5350	5350	5350	5350	86
373	20240712	144000	492746990	5350	5350	5350	5350	957
374	20240712	143900	487627040	5350	5350	5350	5350	0
375	20240712	143800	487627040	5350	5360	5360	5350	6
376	20240712	143700	487594930	5360	5360	5360	5360	0
377	20240712	143600	487594930	5360	5360	5360	5360	2
378	20240712	143500	487584210	5350	5350	5350	5350	0
379	20240712	143400	487584210	5350	5350	5350	5350	127
380	20240712	143300	486904760	5350	5350	5350	5350	1
381	20240712	143200	486899410	5350	5350	5350	5350	501
382	20240712	143100	484219060	5350	5350	5350	5350	100
383	20240712	143000	483684060	5350	5350	5350	5350	1
384	20240712	142900	483678710	5340	5340	5340	5340	0
385	20240712	142800	483678710	5340	5340	5340	5340	0
386	20240712	142700	483678710	5340	5340	5340	5340	0
387	20240712	142600	483678710	5340	5340	5340	5340	500
388	20240712	142500	481008710	5340	5340	5340	5340	0
389	20240712	142400	481008710	5340	5340	5340	5340	0
390	20240712	142300	481008710	5340	5340	5340	5340	0
391	20240712	142200	481008710	5340	5340	5340	5340	19
392	20240712	142100	480907250	5340	5340	5340	5340	5
393	20240712	142000	480880550	5340	5340	5340	5340	0
394	20240712	141900	480880550	5340	5340	5340	5340	0
395	20240712	141800	480880550	5340	5340	5340	5340	0
396	20240712	141700	480880550	5340	5340	5340	5340	0
397	20240712	141600	480880550	5340	5340	5340	5340	94
398	20240712	141500	480378590	5340	5340	5340	5340	0
399	20240712	141400	480378590	5340	5340	5340	5340	0
400	20240712	141300	480378590	5340	5340	5340	5340	0
401	20240712	141200	480378590	5340	5340	5340	5340	0
402	20240712	141100	480378590	5340	5340	5340	5340	110
403	20240712	141000	479791190	5330	5330	5330	5330	0
404	20240712	140900	479791190	5330	5330	5330	5330	0
405	20240712	140800	479791190	5330	5330	5330	5330	0
406	20240712	140700	479791190	5330	5330	5330	5330	1174
407	20240712	140600	473533770	5330	5370	5370	5330	3
408	20240712	140500	473517700	5330	5340	5340	5330	364
409	20240712	140400	471575280	5370	5370	5370	5370	109
410	20240712	140300	470989950	5370	5370	5370	5370	0
411	20240712	140200	470989950	5370	5370	5370	5370	0
412	20240712	140100	470989950	5370	5370	5370	5370	0
413	20240712	140000	470989950	5370	5360	5370	5360	4
414	20240712	135900	470968480	5370	5370	5370	5370	0
415	20240712	135800	470968480	5370	5370	5370	5370	1
416	20240712	135700	470963110	5340	5340	5340	5340	0
417	20240712	135600	470963110	5340	5340	5340	5340	5210
418	20240712	135500	443141710	5340	5340	5340	5340	0
419	20240712	135400	443141710	5340	5350	5350	5340	3500
420	20240712	135300	424446420	5350	5350	5350	5350	0
421	20240712	135200	424446420	5350	5350	5350	5350	0
422	20240712	135100	424446420	5350	5350	5350	5350	2
423	20240712	135000	424435720	5370	5350	5370	5350	20
424	20240712	134900	424328600	5350	5350	5350	5350	0
425	20240712	134800	424328600	5350	5350	5350	5350	0
426	20240712	134700	424328600	5350	5350	5350	5350	735
427	20240712	134600	420396350	5350	5350	5350	5350	0
428	20240712	134500	420396350	5350	5350	5350	5350	0
429	20240712	134400	420396350	5350	5350	5350	5350	0
430	20240712	134300	420396350	5350	5350	5350	5350	0
431	20240712	134200	420396350	5350	5350	5350	5350	0
432	20240712	134100	420396350	5350	5350	5350	5350	0
433	20240712	134000	420396350	5350	5350	5350	5350	0
434	20240712	133900	420396350	5350	5350	5350	5350	3
435	20240712	133800	420380300	5350	5350	5350	5350	1
436	20240712	133700	420374950	5350	5360	5360	5350	182
437	20240712	133600	419401230	5370	5360	5370	5360	431
438	20240712	133500	417091060	5360	5360	5360	5360	0
439	20240712	133400	417091060	5360	5360	5360	5360	10
440	20240712	133300	417037460	5370	5370	5370	5370	1
441	20240712	133200	417032090	5350	5350	5350	5350	0
442	20240712	133100	417032090	5350	5350	5350	5350	730
443	20240712	133000	413126590	5340	5340	5340	5340	0
444	20240712	132900	413126590	5340	5340	5340	5340	0
445	20240712	132800	413126590	5340	5340	5340	5340	0
446	20240712	132700	413126590	5340	5350	5350	5340	1166
447	20240712	132600	406888750	5380	5380	5380	5380	0
448	20240712	132500	406888750	5380	5380	5380	5380	0
449	20240712	132400	406888750	5380	5380	5380	5380	178
450	20240712	132300	405931110	5380	5380	5380	5380	0
451	20240712	132200	405931110	5380	5380	5380	5380	0
452	20240712	132100	405931110	5380	5380	5380	5380	0
453	20240712	132000	405931110	5380	5380	5380	5380	0
454	20240712	131900	405931110	5380	5370	5380	5370	2
455	20240712	131800	405920360	5350	5360	5360	5350	50
456	20240712	131700	405652760	5350	5350	5350	5350	0
457	20240712	131600	405652760	5350	5350	5350	5350	0
458	20240712	131500	405652760	5350	5350	5350	5350	248
459	20240712	131400	404325960	5370	5370	5370	5370	186
460	20240712	131300	403327140	5370	5370	5370	5370	0
461	20240712	131200	403327140	5370	5370	5370	5370	102
462	20240712	131100	402779400	5350	5350	5350	5350	14
463	20240712	131000	402704500	5370	5370	5370	5370	0
464	20240712	130900	402704500	5370	5370	5370	5370	1
465	20240712	130800	402699130	5370	5370	5370	5370	0
466	20240712	130700	402699130	5370	5370	5370	5370	2
467	20240712	130600	402688390	5370	5370	5370	5370	36
468	20240712	130500	402495070	5370	5360	5370	5360	2
469	20240712	130400	402484340	5350	5350	5350	5350	335
470	20240712	130300	400692090	5350	5350	5350	5350	0
471	20240712	130200	400692090	5350	5350	5350	5350	92
472	20240712	130100	400199890	5350	5350	5350	5350	0
473	20240712	130000	400199890	5350	5350	5350	5350	0
474	20240712	125900	400199890	5350	5350	5350	5350	0
475	20240712	125800	400199890	5350	5350	5350	5350	10
476	20240712	125700	400146390	5340	5340	5340	5340	510
477	20240712	125600	397422990	5340	5340	5340	5340	0
478	20240712	125500	397422990	5340	5340	5340	5340	12
479	20240712	125400	397358910	5340	5340	5340	5340	0
480	20240712	125300	397358910	5340	5340	5340	5340	636
481	20240712	125200	393962670	5340	5340	5340	5340	1
482	20240712	125100	393957330	5340	5340	5340	5340	35
483	20240712	125000	393770430	5360	5360	5360	5360	0
484	20240712	124900	393770430	5360	5360	5360	5360	0
485	20240712	124800	393770430	5360	5360	5360	5360	0
486	20240712	124700	393770430	5360	5360	5360	5360	0
487	20240712	124600	393770430	5360	5360	5360	5360	0
488	20240712	124500	393770430	5360	5340	5360	5340	300
489	20240712	124400	392166430	5370	5370	5370	5370	0
490	20240712	124300	392166430	5370	5360	5370	5360	101
491	20240712	124200	391625060	5360	5340	5360	5340	7
492	20240712	124100	391587640	5360	5360	5360	5360	1
493	20240712	124000	391582280	5330	5330	5330	5330	54
494	20240712	123900	391294460	5360	5360	5360	5360	0
495	20240712	123800	391294460	5360	5360	5360	5360	20
496	20240712	123700	391187260	5370	5370	5370	5370	1
497	20240712	123600	391181890	5370	5360	5370	5360	2
498	20240712	123500	391171160	5350	5350	5350	5350	52
499	20240712	123400	390892960	5370	5350	5370	5350	49
500	20240712	123300	390630790	5350	5350	5350	5350	0
501	20240712	123200	390630790	5350	5350	5350	5330	1102
502	20240712	123100	384755660	5340	5340	5340	5340	0
503	20240712	123000	384755660	5340	5340	5340	5340	0
504	20240712	122900	384755660	5340	5340	5340	5340	0
505	20240712	122800	384755660	5340	5340	5340	5340	0
506	20240712	122700	384755660	5340	5340	5340	5340	0
507	20240712	122600	384755660	5340	5340	5340	5340	0
508	20240712	122500	384755660	5340	5340	5340	5340	0
509	20240712	122400	384755660	5340	5340	5340	5340	582
510	20240712	122300	381647780	5350	5350	5350	5350	244
511	20240712	122200	380342380	5340	5340	5340	5340	100
512	20240712	122100	379808380	5350	5350	5350	5350	100
513	20240712	122000	379273380	5330	5330	5330	5330	18
514	20240712	121900	379177440	5330	5330	5330	5330	1
515	20240712	121800	379172110	5330	5330	5330	5330	0
516	20240712	121700	379172110	5330	5330	5330	5330	0
517	20240712	121600	379172110	5330	5330	5330	5330	0
518	20240712	121500	379172110	5330	5330	5330	5330	2619
519	20240712	121400	365212840	5350	5350	5350	5350	53
520	20240712	121300	364929290	5330	5340	5340	5330	210
521	20240712	121200	363808360	5340	5340	5340	5340	0
522	20240712	121100	363808360	5340	5340	5340	5340	250
523	20240712	121000	362473360	5340	5350	5350	5340	190
524	20240712	120900	361458730	5350	5350	5350	5350	70
525	20240712	120800	361084230	5340	5350	5350	5340	66
526	20240712	120700	360731240	5350	5350	5350	5350	300
527	20240712	120600	359126240	5350	5350	5350	5350	0
528	20240712	120500	359126240	5350	5350	5350	5350	0
529	20240712	120400	359126240	5350	5350	5350	5350	0
530	20240712	120300	359126240	5350	5350	5350	5350	0
531	20240712	120200	359126240	5350	5340	5350	5340	50
532	20240712	120100	358858840	5330	5330	5330	5330	0
533	20240712	120000	358858840	5330	5340	5340	5330	147
534	20240712	115900	358074730	5350	5350	5350	5350	0
535	20240712	115800	358074730	5350	5350	5350	5350	1
536	20240712	115700	358069380	5330	5330	5330	5330	0
537	20240712	115600	358069380	5330	5330	5330	5330	0
538	20240712	115500	358069380	5330	5330	5350	5330	103
539	20240712	115400	357518710	5330	5330	5330	5330	1
540	20240712	115300	357513380	5330	5350	5350	5330	2644
541	20240712	115200	343382580	5360	5350	5360	5350	26
542	20240712	115100	343243320	5350	5350	5350	5350	855
543	20240712	115000	338669070	5350	5360	5360	5350	202
544	20240712	114900	337588350	5380	5380	5380	5380	0
545	20240712	114800	337588350	5380	5380	5380	5380	0
546	20240712	114700	337588350	5380	5380	5380	5380	0
547	20240712	114600	337588350	5380	5380	5380	5380	1
548	20240712	114500	337582970	5380	5380	5380	5380	1
549	20240712	114400	337577590	5350	5350	5350	5350	0
550	20240712	114300	337577590	5350	5350	5350	5350	0
551	20240712	114200	337577590	5350	5360	5360	5350	188
552	20240712	114100	336571690	5350	5350	5350	5350	280
553	20240712	114000	335073690	5360	5360	5360	5360	0
554	20240712	113900	335073690	5360	5360	5360	5360	0
555	20240712	113800	335073690	5360	5360	5360	5360	120
556	20240712	113700	334430490	5380	5380	5380	5380	0
557	20240712	113600	334430490	5380	5380	5380	5380	0
558	20240712	113500	334430490	5380	5380	5380	5380	0
559	20240712	113400	334430490	5380	5380	5380	5380	280
560	20240712	113300	332924090	5380	5380	5380	5380	1
561	20240712	113200	332918710	5380	5380	5380	5380	100
562	20240712	113100	332380710	5350	5350	5350	5350	0
563	20240712	113000	332380710	5350	5350	5350	5350	0
564	20240712	112900	332380710	5350	5350	5350	5350	0
565	20240712	112800	332380710	5350	5360	5390	5350	2942
566	20240712	112700	316627770	5360	5370	5370	5360	3000
567	20240712	112600	300529940	5380	5380	5380	5380	0
568	20240712	112500	300529940	5380	5380	5380	5380	100
569	20240712	112400	299991940	5370	5370	5370	5370	20
570	20240712	112300	299884540	5370	5370	5370	5370	89
571	20240712	112200	299406610	5370	5370	5370	5370	0
572	20240712	112100	299406610	5370	5370	5370	5370	0
573	20240712	112000	299406610	5370	5370	5370	5370	300
574	20240712	111900	297795610	5370	5370	5370	5370	57
575	20240712	111800	297489520	5370	5370	5370	5370	0
576	20240712	111700	297489520	5370	5370	5370	5370	3
577	20240712	111600	297473410	5380	5380	5380	5380	0
578	20240712	111500	297473410	5380	5380	5380	5380	10
579	20240712	111400	297419610	5380	5380	5380	5380	2
580	20240712	111300	297408850	5370	5370	5370	5370	0
581	20240712	111200	297408850	5370	5370	5370	5370	150
582	20240712	111100	296603350	5370	5370	5370	5370	94
583	20240712	111000	296098570	5370	5370	5370	5370	809
584	20240712	110900	291754240	5370	5370	5370	5370	84
585	20240712	110800	291303160	5370	5370	5370	5370	0
586	20240712	110700	291303160	5370	5370	5370	5370	294
587	20240712	110600	289724380	5370	5370	5370	5370	0
588	20240712	110500	289724380	5370	5370	5370	5370	0
589	20240712	110400	289724380	5370	5380	5380	5370	200
590	20240712	110300	288650090	5380	5380	5380	5380	287
591	20240712	110200	287106030	5380	5380	5380	5380	184
592	20240712	110100	286116110	5380	5380	5380	5380	20
593	20240712	110000	286008510	5380	5380	5380	5380	200
594	20240712	105900	284932510	5380	5380	5380	5380	0
595	20240712	105800	284932510	5380	5390	5390	5380	45
596	20240712	105700	284690400	5390	5380	5390	5380	206
597	20240712	105600	283581760	5370	5370	5370	5370	0
598	20240712	105500	283581760	5370	5370	5370	5370	2
599	20240712	105400	283571020	5370	5370	5370	5370	677
600	20240712	105300	279935530	5370	5380	5380	5370	338
601	20240712	105200	278118010	5380	5380	5380	5380	0
602	20240712	105100	278118010	5380	5380	5380	5380	25
603	20240712	105000	277983510	5380	5380	5380	5380	0
604	20240712	104900	277983510	5380	5380	5380	5380	644
605	20240712	104800	274518790	5380	5380	5380	5380	1
606	20240712	104700	274513410	5380	5380	5380	5380	865
607	20240712	104600	269859710	5380	5380	5380	5380	36
608	20240712	104500	269666030	5380	5380	5380	5380	1
609	20240712	104400	269660650	5380	5380	5380	5380	140
610	20240712	104300	268907450	5380	5380	5380	5380	143
611	20240712	104200	268138110	5380	5380	5380	5380	0
612	20240712	104100	268138110	5380	5380	5380	5380	0
613	20240712	104000	268138110	5380	5380	5380	5380	0
614	20240712	103900	268138110	5380	5380	5380	5380	2
615	20240712	103800	268127350	5380	5380	5380	5380	0
616	20240712	103700	268127350	5380	5380	5380	5380	0
617	20240712	103600	268127350	5380	5380	5380	5380	252
618	20240712	103500	266771590	5370	5370	5370	5370	0
619	20240712	103400	266771590	5370	5370	5370	5370	0
620	20240712	103300	266771590	5370	5370	5370	5370	0
621	20240712	103200	266771590	5370	5400	5400	5370	111
622	20240712	103100	266174410	5370	5370	5370	5370	2
623	20240712	103000	266163670	5370	5370	5370	5370	143
624	20240712	102900	265395760	5370	5370	5370	5370	0
625	20240712	102800	265395760	5370	5370	5370	5370	185
626	20240712	102700	264402310	5380	5380	5380	5380	64
627	20240712	102600	264057990	5380	5390	5390	5380	1136
628	20240712	102500	257946280	5400	5400	5400	5400	441
629	20240712	102400	255564880	5400	5400	5400	5400	910
630	20240712	102300	250650880	5390	5390	5390	5390	0
631	20240712	102200	250650880	5390	5390	5390	5390	149
632	20240712	102100	249847770	5390	5390	5390	5380	504
633	20240712	102000	247131230	5400	5400	5400	5400	0
634	20240712	101900	247131230	5400	5400	5400	5400	0
635	20240712	101800	247131230	5400	5400	5400	5400	0
636	20240712	101700	247131230	5400	5380	5400	5380	1058
637	20240712	101600	241421750	5400	5400	5400	5400	101
638	20240712	101500	240876350	5400	5400	5400	5400	2426
639	20240712	101400	227775950	5390	5380	5390	5380	1077
640	20240712	101300	221971360	5380	5380	5380	5380	0
641	20240712	101200	221971360	5380	5380	5380	5380	10
642	20240712	101100	221917560	5380	5380	5380	5380	521
643	20240712	101000	219114580	5370	5370	5370	5370	58
644	20240712	100900	218803120	5370	5370	5370	5370	68
645	20240712	100800	218437960	5370	5370	5370	5370	21
646	20240712	100700	218325190	5380	5370	5380	5370	109
647	20240712	100600	217738860	5380	5380	5380	5380	762
648	20240712	100500	213639300	5380	5380	5380	5380	0
649	20240712	100400	213639300	5380	5380	5380	5380	952
650	20240712	100300	208517540	5380	5390	5390	5380	564
651	20240712	100200	205483200	5390	5390	5390	5390	560
652	20240712	100100	202464800	5380	5380	5380	5380	205
653	20240712	100000	201361900	5390	5380	5390	5380	717
654	20240712	095900	197502580	5380	5380	5380	5370	13
655	20240712	095800	197432700	5370	5380	5380	5370	19
656	20240712	095700	197330630	5380	5370	5380	5370	66
657	20240712	095600	196975660	5380	5380	5380	5380	100
658	20240712	095500	196437660	5380	5380	5380	5380	100
659	20240712	095400	195899660	5380	5370	5380	5370	347
660	20240712	095300	194035270	5380	5380	5380	5380	0
661	20240712	095200	194035270	5380	5380	5380	5380	4229
662	20240712	095100	171283250	5390	5400	5400	5390	580
663	20240712	095000	168156420	5400	5390	5400	5390	71
664	20240712	094900	167773360	5400	5400	5400	5400	17
665	20240712	094800	167681560	5400	5400	5400	5400	0
666	20240712	094700	167681560	5400	5400	5400	5400	597
667	20240712	094600	164457760	5410	5400	5410	5400	1001
668	20240712	094500	159052350	5400	5400	5400	5400	417
669	20240712	094400	156800550	5400	5400	5400	5400	10
670	20240712	094300	156746550	5400	5400	5400	5390	761
671	20240712	094200	152637160	5400	5400	5400	5400	0
672	20240712	094100	152637160	5400	5400	5400	5400	8
673	20240712	094000	152593960	5400	5400	5400	5400	10
674	20240712	093900	152539960	5400	5410	5410	5400	6
675	20240712	093800	152507550	5400	5410	5410	5400	81
676	20240712	093700	152069440	5410	5410	5410	5410	0
677	20240712	093600	152069440	5410	5410	5410	5410	10
678	20240712	093500	152015340	5410	5410	5410	5410	0
679	20240712	093400	152015340	5410	5410	5410	5410	57
680	20240712	093300	151706970	5400	5410	5410	5390	274
681	20240712	093200	150226500	5410	5400	5410	5400	43
682	20240712	093100	149993900	5400	5400	5400	5400	1309
683	20240712	093000	142925300	5400	5410	5420	5400	328
684	20240712	092900	141151870	5420	5420	5420	5420	34
685	20240712	092800	140967590	5410	5410	5410	5410	51
686	20240712	092700	140691680	5410	5410	5410	5410	20
687	20240712	092600	140583480	5400	5400	5400	5400	192
688	20240712	092500	139546680	5390	5390	5390	5390	5
689	20240712	092400	139519730	5390	5400	5400	5390	1075
690	20240712	092300	133715050	5400	5410	5410	5400	1545
691	20240712	092200	125371720	5410	5410	5410	5410	190
692	20240712	092100	124343820	5420	5410	5420	5410	919
693	20240712	092000	119364720	5400	5420	5420	5400	1404
694	20240712	091900	111767080	5420	5420	5420	5410	514
695	20240712	091800	108981230	5430	5420	5430	5420	2937
696	20240712	091700	93043280	5420	5390	5420	5390	2038
697	20240712	091600	82035810	5390	5390	5390	5390	757
698	20240712	091500	77955580	5370	5370	5370	5370	209
699	20240712	091400	76833250	5370	5370	5380	5370	563
700	20240712	091300	73807180	5360	5360	5360	5360	1
701	20240712	091200	73801820	5360	5360	5360	5360	395
702	20240712	091100	71684620	5360	5360	5360	5360	10
703	20240712	091000	71631020	5360	5360	5370	5360	790
704	20240712	090900	67394620	5360	5360	5360	5360	550
705	20240712	090800	64446620	5370	5390	5390	5370	1539
706	20240712	090700	56161670	5390	5380	5390	5360	660
707	20240712	090600	52610870	5390	5380	5390	5380	899
708	20240712	090500	47772380	5380	5380	5380	5370	1376
709	20240712	090400	40379750	5370	5360	5380	5360	480
710	20240712	090300	37802880	5360	5360	5360	5360	13
711	20240712	090200	37733200	5360	5370	5370	5360	3476
712	20240712	090100	19082440	5360	5370	5370	5360	751
713	20240712	090000	15055080	5380	5400	5400	5380	2594