KissMeData/241790/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	205900	319095240	9850	9850	9850	9850	641
3	20240712	205800	319095240	9850	9850	9850	9850	0
4	20240712	205700	319095240	9850	9850	9850	9850	0
5	20240712	205600	319095240	9850	9850	9850	9850	0
6	20240712	205500	319095240	9850	9850	9850	9850	0
7	20240712	205400	319095240	9850	9850	9850	9850	0
8	20240712	205300	319095240	9850	9850	9850	9850	0
9	20240712	205200	319095240	9850	9850	9850	9850	0
10	20240712	205100	319095240	9850	9850	9850	9850	0
11	20240712	205000	319095240	9850	9850	9850	9850	0
12	20240712	204900	319095240	9850	9850	9850	9850	0
13	20240712	204800	319095240	9850	9850	9850	9850	0
14	20240712	204700	319095240	9850	9850	9850	9850	0
15	20240712	204600	319095240	9850	9850	9850	9850	0
16	20240712	204500	319095240	9850	9850	9850	9850	0
17	20240712	204400	319095240	9850	9850	9850	9850	0
18	20240712	204300	319095240	9850	9850	9850	9850	0
19	20240712	204200	319095240	9850	9850	9850	9850	0
20	20240712	204100	319095240	9850	9850	9850	9850	0
21	20240712	204000	319095240	9850	9850	9850	9850	0
22	20240712	203900	319095240	9850	9850	9850	9850	0
23	20240712	203800	319095240	9850	9850	9850	9850	0
24	20240712	203700	319095240	9850	9850	9850	9850	0
25	20240712	203600	319095240	9850	9850	9850	9850	0
26	20240712	203500	319095240	9850	9850	9850	9850	0
27	20240712	203400	319095240	9850	9850	9850	9850	0
28	20240712	203300	319095240	9850	9850	9850	9850	0
29	20240712	203200	319095240	9850	9850	9850	9850	0
30	20240712	203100	319095240	9850	9850	9850	9850	0
31	20240712	203000	319095240	9850	9850	9850	9850	0
32	20240712	202900	319095240	9850	9850	9850	9850	641
33	20240712	202800	319095240	9850	9850	9850	9850	0
34	20240712	202700	319095240	9850	9850	9850	9850	0
35	20240712	202600	319095240	9850	9850	9850	9850	0
36	20240712	202500	319095240	9850	9850	9850	9850	0
37	20240712	202400	319095240	9850	9850	9850	9850	0
38	20240712	202300	319095240	9850	9850	9850	9850	0
39	20240712	202200	319095240	9850	9850	9850	9850	0
40	20240712	202100	319095240	9850	9850	9850	9850	0
41	20240712	202000	319095240	9850	9850	9850	9850	0
42	20240712	201900	319095240	9850	9850	9850	9850	0
43	20240712	201800	319095240	9850	9850	9850	9850	0
44	20240712	201700	319095240	9850	9850	9850	9850	0
45	20240712	201600	319095240	9850	9850	9850	9850	0
46	20240712	201500	319095240	9850	9850	9850	9850	0
47	20240712	201400	319095240	9850	9850	9850	9850	0
48	20240712	201300	319095240	9850	9850	9850	9850	0
49	20240712	201200	319095240	9850	9850	9850	9850	0
50	20240712	201100	319095240	9850	9850	9850	9850	0
51	20240712	201000	319095240	9850	9850	9850	9850	0
52	20240712	200900	319095240	9850	9850	9850	9850	0
53	20240712	200800	319095240	9850	9850	9850	9850	0
54	20240712	200700	319095240	9850	9850	9850	9850	0
55	20240712	200600	319095240	9850	9850	9850	9850	0
56	20240712	200500	319095240	9850	9850	9850	9850	0
57	20240712	200400	319095240	9850	9850	9850	9850	0
58	20240712	200300	319095240	9850	9850	9850	9850	0
59	20240712	200200	319095240	9850	9850	9850	9850	0
60	20240712	200100	319095240	9850	9850	9850	9850	0
61	20240712	200000	319095240	9850	9850	9850	9850	0
62	20240712	195900	319095240	9850	9850	9850	9850	641
63	20240712	195800	319095240	9850	9850	9850	9850	0
64	20240712	195700	319095240	9850	9850	9850	9850	0
65	20240712	195600	319095240	9850	9850	9850	9850	0
66	20240712	195500	319095240	9850	9850	9850	9850	0
67	20240712	195400	319095240	9850	9850	9850	9850	0
68	20240712	195300	319095240	9850	9850	9850	9850	0
69	20240712	195200	319095240	9850	9850	9850	9850	0
70	20240712	195100	319095240	9850	9850	9850	9850	0
71	20240712	195000	319095240	9850	9850	9850	9850	0
72	20240712	194900	319095240	9850	9850	9850	9850	0
73	20240712	194800	319095240	9850	9850	9850	9850	0
74	20240712	194700	319095240	9850	9850	9850	9850	0
75	20240712	194600	319095240	9850	9850	9850	9850	0
76	20240712	194500	319095240	9850	9850	9850	9850	0
77	20240712	194400	319095240	9850	9850	9850	9850	0
78	20240712	194300	319095240	9850	9850	9850	9850	0
79	20240712	194200	319095240	9850	9850	9850	9850	0
80	20240712	194100	319095240	9850	9850	9850	9850	0
81	20240712	194000	319095240	9850	9850	9850	9850	0
82	20240712	193900	319095240	9850	9850	9850	9850	0
83	20240712	193800	319095240	9850	9850	9850	9850	0
84	20240712	193700	319095240	9850	9850	9850	9850	0
85	20240712	193600	319095240	9850	9850	9850	9850	0
86	20240712	193500	319095240	9850	9850	9850	9850	0
87	20240712	193400	319095240	9850	9850	9850	9850	0
88	20240712	193300	319095240	9850	9850	9850	9850	0
89	20240712	193200	319095240	9850	9850	9850	9850	0
90	20240712	193100	319095240	9850	9850	9850	9850	0
91	20240712	193000	319095240	9850	9850	9850	9850	0
92	20240712	192900	319095240	9850	9850	9850	9850	641
93	20240712	192800	319095240	9850	9850	9850	9850	0
94	20240712	192700	319095240	9850	9850	9850	9850	0
95	20240712	192600	319095240	9850	9850	9850	9850	0
96	20240712	192500	319095240	9850	9850	9850	9850	0
97	20240712	192400	319095240	9850	9850	9850	9850	0
98	20240712	192300	319095240	9850	9850	9850	9850	0
99	20240712	192200	319095240	9850	9850	9850	9850	0
100	20240712	192100	319095240	9850	9850	9850	9850	0
101	20240712	192000	319095240	9850	9850	9850	9850	0
102	20240712	191900	319095240	9850	9850	9850	9850	0
103	20240712	191800	319095240	9850	9850	9850	9850	0
104	20240712	191700	319095240	9850	9850	9850	9850	0
105	20240712	191600	319095240	9850	9850	9850	9850	0
106	20240712	191500	319095240	9850	9850	9850	9850	0
107	20240712	191400	319095240	9850	9850	9850	9850	0
108	20240712	191300	319095240	9850	9850	9850	9850	0
109	20240712	191200	319095240	9850	9850	9850	9850	0
110	20240712	191100	319095240	9850	9850	9850	9850	0
111	20240712	191000	319095240	9850	9850	9850	9850	0
112	20240712	190900	319095240	9850	9850	9850	9850	0
113	20240712	190800	319095240	9850	9850	9850	9850	0
114	20240712	190700	319095240	9850	9850	9850	9850	0
115	20240712	190600	319095240	9850	9850	9850	9850	0
116	20240712	190500	319095240	9850	9850	9850	9850	0
117	20240712	190400	319095240	9850	9850	9850	9850	0
118	20240712	190300	319095240	9850	9850	9850	9850	0
119	20240712	190200	319095240	9850	9850	9850	9850	0
120	20240712	190100	319095240	9850	9850	9850	9850	0
121	20240712	190000	319095240	9850	9850	9850	9850	0
122	20240712	185900	319095240	9850	9850	9850	9850	641
123	20240712	185800	319095240	9850	9850	9850	9850	0
124	20240712	185700	319095240	9850	9850	9850	9850	0
125	20240712	185600	319095240	9850	9850	9850	9850	0
126	20240712	185500	319095240	9850	9850	9850	9850	0
127	20240712	185400	319095240	9850	9850	9850	9850	0
128	20240712	185300	319095240	9850	9850	9850	9850	0
129	20240712	185200	319095240	9850	9850	9850	9850	0
130	20240712	185100	319095240	9850	9850	9850	9850	0
131	20240712	185000	319095240	9850	9850	9850	9850	0
132	20240712	184900	319095240	9850	9850	9850	9850	0
133	20240712	184800	319095240	9850	9850	9850	9850	0
134	20240712	184700	319095240	9850	9850	9850	9850	0
135	20240712	184600	319095240	9850	9850	9850	9850	0
136	20240712	184500	319095240	9850	9850	9850	9850	0
137	20240712	184400	319095240	9850	9850	9850	9850	0
138	20240712	184300	319095240	9850	9850	9850	9850	0
139	20240712	184200	319095240	9850	9850	9850	9850	0
140	20240712	184100	319095240	9850	9850	9850	9850	0
141	20240712	184000	319095240	9850	9850	9850	9850	0
142	20240712	183900	319095240	9850	9850	9850	9850	0
143	20240712	183800	319095240	9850	9850	9850	9850	0
144	20240712	183700	319095240	9850	9850	9850	9850	0
145	20240712	183600	319095240	9850	9850	9850	9850	0
146	20240712	183500	319095240	9850	9850	9850	9850	0
147	20240712	183400	319095240	9850	9850	9850	9850	0
148	20240712	183300	319095240	9850	9850	9850	9850	0
149	20240712	183200	319095240	9850	9850	9850	9850	0
150	20240712	183100	319095240	9850	9850	9850	9850	0
151	20240712	183000	319095240	9850	9850	9850	9850	0
152	20240712	182900	319095240	9850	9850	9850	9850	641
153	20240712	182800	319095240	9850	9850	9850	9850	0
154	20240712	182700	319095240	9850	9850	9850	9850	0
155	20240712	182600	319095240	9850	9850	9850	9850	0
156	20240712	182500	319095240	9850	9850	9850	9850	0
157	20240712	182400	319095240	9850	9850	9850	9850	0
158	20240712	182300	319095240	9850	9850	9850	9850	0
159	20240712	182200	319095240	9850	9850	9850	9850	0
160	20240712	182100	319095240	9850	9850	9850	9850	0
161	20240712	182000	319095240	9850	9850	9850	9850	0
162	20240712	181900	319095240	9850	9850	9850	9850	0
163	20240712	181800	319095240	9850	9850	9850	9850	0
164	20240712	181700	319095240	9850	9850	9850	9850	0
165	20240712	181600	319095240	9850	9850	9850	9850	0
166	20240712	181500	319095240	9850	9850	9850	9850	0
167	20240712	181400	319095240	9850	9850	9850	9850	0
168	20240712	181300	319095240	9850	9850	9850	9850	0
169	20240712	181200	319095240	9850	9850	9850	9850	0
170	20240712	181100	319095240	9850	9850	9850	9850	0
171	20240712	181000	319095240	9850	9850	9850	9850	0
172	20240712	180900	319095240	9850	9850	9850	9850	0
173	20240712	180800	319095240	9850	9850	9850	9850	0
174	20240712	180700	319095240	9850	9850	9850	9850	0
175	20240712	180600	319095240	9850	9850	9850	9850	0
176	20240712	180500	319095240	9850	9850	9850	9850	0
177	20240712	180400	319095240	9850	9850	9850	9850	0
178	20240712	180300	319095240	9850	9850	9850	9850	0
179	20240712	180200	319095240	9850	9850	9850	9850	0
180	20240712	180100	319095240	9850	9850	9850	9850	0
181	20240712	180000	319095240	9850	9850	9850	9850	0
182	20240712	175900	319095240	9850	9850	9850	9850	641
183	20240712	175800	319095240	9850	9850	9850	9850	0
184	20240712	175700	319095240	9850	9850	9850	9850	0
185	20240712	175600	319095240	9850	9850	9850	9850	0
186	20240712	175500	319095240	9850	9850	9850	9850	0
187	20240712	175400	319095240	9850	9850	9850	9850	0
188	20240712	175300	319095240	9850	9850	9850	9850	0
189	20240712	175200	319095240	9850	9850	9850	9850	0
190	20240712	175100	319095240	9850	9850	9850	9850	0
191	20240712	175000	319095240	9850	9850	9850	9850	0
192	20240712	174900	319095240	9850	9850	9850	9850	0
193	20240712	174800	319095240	9850	9850	9850	9850	0
194	20240712	174700	319095240	9850	9850	9850	9850	0
195	20240712	174600	319095240	9850	9850	9850	9850	0
196	20240712	174500	319095240	9850	9850	9850	9850	0
197	20240712	174400	319095240	9850	9850	9850	9850	0
198	20240712	174300	319095240	9850	9850	9850	9850	0
199	20240712	174200	319095240	9850	9850	9850	9850	0
200	20240712	174100	319095240	9850	9850	9850	9850	0
201	20240712	174000	319095240	9850	9850	9850	9850	0
202	20240712	173900	319095240	9850	9850	9850	9850	0
203	20240712	173800	319095240	9850	9850	9850	9850	0
204	20240712	173700	319095240	9850	9850	9850	9850	0
205	20240712	173600	319095240	9850	9850	9850	9850	0
206	20240712	173500	319095240	9850	9850	9850	9850	0
207	20240712	173400	319095240	9850	9850	9850	9850	0
208	20240712	173300	319095240	9850	9850	9850	9850	0
209	20240712	173200	319095240	9850	9850	9850	9850	0
210	20240712	173100	319095240	9850	9850	9850	9850	0
211	20240712	173000	319095240	9850	9850	9850	9850	0
212	20240712	172900	319095240	9850	9850	9850	9850	641
213	20240712	172800	319095240	9850	9850	9850	9850	0
214	20240712	172700	319095240	9850	9850	9850	9850	0
215	20240712	172600	319095240	9850	9850	9850	9850	0
216	20240712	172500	319095240	9850	9850	9850	9850	0
217	20240712	172400	319095240	9850	9850	9850	9850	0
218	20240712	172300	319095240	9850	9850	9850	9850	0
219	20240712	172200	319095240	9850	9850	9850	9850	0
220	20240712	172100	319095240	9850	9850	9850	9850	0
221	20240712	172000	319095240	9850	9850	9850	9850	0
222	20240712	171900	319095240	9850	9850	9850	9850	0
223	20240712	171800	319095240	9850	9850	9850	9850	0
224	20240712	171700	319095240	9850	9850	9850	9850	0
225	20240712	171600	319095240	9850	9850	9850	9850	0
226	20240712	171500	319095240	9850	9850	9850	9850	0
227	20240712	171400	319095240	9850	9850	9850	9850	0
228	20240712	171300	319095240	9850	9850	9850	9850	0
229	20240712	171200	319095240	9850	9850	9850	9850	0
230	20240712	171100	319095240	9850	9850	9850	9850	0
231	20240712	171000	319095240	9850	9850	9850	9850	0
232	20240712	170900	319095240	9850	9850	9850	9850	0
233	20240712	170800	319095240	9850	9850	9850	9850	0
234	20240712	170700	319095240	9850	9850	9850	9850	0
235	20240712	170600	319095240	9850	9850	9850	9850	0
236	20240712	170500	319095240	9850	9850	9850	9850	0
237	20240712	170400	319095240	9850	9850	9850	9850	0
238	20240712	170300	319095240	9850	9850	9850	9850	0
239	20240712	170200	319095240	9850	9850	9850	9850	0
240	20240712	170100	319095240	9850	9850	9850	9850	0
241	20240712	170000	319095240	9850	9850	9850	9850	0
242	20240712	165900	319095240	9850	9850	9850	9850	641
243	20240712	165800	319095240	9850	9850	9850	9850	0
244	20240712	165700	319095240	9850	9850	9850	9850	0
245	20240712	165600	319095240	9850	9850	9850	9850	0
246	20240712	165500	319095240	9850	9850	9850	9850	0
247	20240712	165400	319095240	9850	9850	9850	9850	0
248	20240712	165300	319095240	9850	9850	9850	9850	0
249	20240712	165200	319095240	9850	9850	9850	9850	0
250	20240712	165100	319095240	9850	9850	9850	9850	0
251	20240712	165000	319095240	9850	9850	9850	9850	0
252	20240712	164900	319095240	9850	9850	9850	9850	0
253	20240712	164800	319095240	9850	9850	9850	9850	0
254	20240712	164700	319095240	9850	9850	9850	9850	0
255	20240712	164600	319095240	9850	9850	9850	9850	0
256	20240712	164500	319095240	9850	9850	9850	9850	0
257	20240712	164400	319095240	9850	9850	9850	9850	0
258	20240712	164300	319095240	9850	9850	9850	9850	0
259	20240712	164200	319095240	9850	9850	9850	9850	0
260	20240712	164100	319095240	9850	9850	9850	9850	0
261	20240712	164000	319095240	9850	9850	9850	9850	0
262	20240712	163900	319095240	9850	9850	9850	9850	0
263	20240712	163800	319095240	9850	9850	9850	9850	0
264	20240712	163700	319095240	9850	9850	9850	9850	0
265	20240712	163600	319095240	9850	9850	9850	9850	0
266	20240712	163500	319095240	9850	9850	9850	9850	0
267	20240712	163400	319095240	9850	9850	9850	9850	0
268	20240712	163300	319095240	9850	9850	9850	9850	0
269	20240712	163200	319095240	9850	9850	9850	9850	0
270	20240712	163100	319095240	9850	9850	9850	9850	0
271	20240712	163000	319095240	9850	9850	9850	9850	0
272	20240712	162900	319095240	9850	9850	9850	9850	641
273	20240712	162800	319095240	9850	9850	9850	9850	0
274	20240712	162700	319095240	9850	9850	9850	9850	0
275	20240712	162600	319095240	9850	9850	9850	9850	0
276	20240712	162500	319095240	9850	9850	9850	9850	0
277	20240712	162400	319095240	9850	9850	9850	9850	0
278	20240712	162300	319095240	9850	9850	9850	9850	0
279	20240712	162200	319095240	9850	9850	9850	9850	0
280	20240712	162100	319095240	9850	9850	9850	9850	0
281	20240712	162000	319095240	9850	9850	9850	9850	0
282	20240712	161900	319095240	9850	9850	9850	9850	0
283	20240712	161800	319095240	9850	9850	9850	9850	0
284	20240712	161700	319095240	9850	9850	9850	9850	0
285	20240712	161600	319095240	9850	9850	9850	9850	0
286	20240712	161500	319095240	9850	9850	9850	9850	0
287	20240712	161400	319095240	9850	9850	9850	9850	0
288	20240712	161300	319095240	9850	9850	9850	9850	0
289	20240712	161200	319095240	9850	9850	9850	9850	0
290	20240712	161100	319095240	9850	9850	9850	9850	0
291	20240712	161000	319095240	9850	9850	9850	9850	0
292	20240712	160900	319095240	9850	9850	9850	9850	0
293	20240712	160800	319095240	9850	9850	9850	9850	0
294	20240712	160700	319095240	9850	9850	9850	9850	0
295	20240712	160600	319095240	9850	9850	9850	9850	0
296	20240712	160500	319095240	9850	9850	9850	9850	0
297	20240712	160400	319095240	9850	9850	9850	9850	0
298	20240712	160300	319095240	9850	9850	9850	9850	0
299	20240712	160200	319095240	9850	9850	9850	9850	0
300	20240712	160100	319095240	9850	9850	9850	9850	0
301	20240712	160000	319095240	9850	9850	9850	9850	0
302	20240712	155900	319095240	9850	9850	9850	9850	641
303	20240712	155800	319095240	9850	9850	9850	9850	0
304	20240712	155700	319095240	9850	9850	9850	9850	0
305	20240712	155600	319095240	9850	9850	9850	9850	0
306	20240712	155500	319095240	9850	9850	9850	9850	0
307	20240712	155400	319095240	9850	9850	9850	9850	0
308	20240712	155300	319095240	9850	9850	9850	9850	0
309	20240712	155200	319095240	9850	9850	9850	9850	0
310	20240712	155100	319095240	9850	9850	9850	9850	0
311	20240712	155000	319095240	9850	9850	9850	9850	0
312	20240712	154900	319095240	9850	9850	9850	9850	0
313	20240712	154800	319095240	9850	9850	9850	9850	0
314	20240712	154700	319095240	9850	9850	9850	9850	0
315	20240712	154600	319095240	9850	9850	9850	9850	0
316	20240712	154500	319095240	9850	9850	9850	9850	0
317	20240712	154400	319095240	9850	9850	9850	9850	0
318	20240712	154300	319095240	9850	9850	9850	9850	0
319	20240712	154200	319095240	9850	9850	9850	9850	0
320	20240712	154100	319095240	9850	9850	9850	9850	0
321	20240712	154000	319095240	9850	9850	9850	9850	0
322	20240712	153900	319095240	9850	9850	9850	9850	0
323	20240712	153800	319095240	9850	9850	9850	9850	0
324	20240712	153700	319095240	9850	9850	9850	9850	0
325	20240712	153600	319095240	9850	9850	9850	9850	0
326	20240712	153500	319095240	9850	9850	9850	9850	0
327	20240712	153400	319095240	9850	9850	9850	9850	0
328	20240712	153300	319095240	9850	9850	9850	9850	0
329	20240712	153200	319095240	9850	9850	9850	9850	0
330	20240712	153100	319095240	9850	9850	9850	9850	0
331	20240712	153000	319095240	9850	9850	9850	9850	641
332	20240712	152900	312781390	9850	9850	9850	9850	0
333	20240712	152800	312781390	9850	9850	9850	9850	0
334	20240712	152700	312781390	9850	9850	9850	9850	0
335	20240712	152600	312781390	9850	9850	9850	9850	0
336	20240712	152500	312781390	9850	9850	9850	9850	0
337	20240712	152400	312781390	9850	9850	9850	9850	0
338	20240712	152300	312781390	9850	9850	9850	9850	0
339	20240712	152200	312781390	9850	9850	9850	9850	0
340	20240712	152100	312781390	9850	9850	9850	9850	0
341	20240712	152000	312781390	9850	9850	9850	9850	0
342	20240712	151900	312781390	9850	9850	9850	9850	5
343	20240712	151800	312732140	9850	9850	9850	9850	0
344	20240712	151700	312732140	9850	9850	9850	9850	1
345	20240712	151600	312722290	9850	9850	9850	9850	1
346	20240712	151500	312712440	9850	9820	9850	9820	124
347	20240712	151400	311494730	9850	9840	9850	9840	505
348	20240712	151300	306520490	9850	9840	9850	9840	501
349	20240712	151200	301586910	9830	9830	9830	9830	69
350	20240712	151100	300908640	9840	9840	9840	9840	0
351	20240712	151000	300908640	9840	9830	9840	9830	4
352	20240712	150900	300869310	9840	9840	9840	9840	0
353	20240712	150800	300869310	9840	9840	9840	9840	100
354	20240712	150700	299885310	9840	9840	9840	9840	0
355	20240712	150600	299885310	9840	9800	9840	9800	56
356	20240712	150500	299336470	9800	9800	9800	9800	45
357	20240712	150400	298895470	9800	9810	9810	9800	10
358	20240712	150300	298797460	9790	9790	9790	9790	0
359	20240712	150200	298797460	9790	9790	9790	9790	0
360	20240712	150100	298797460	9790	9790	9790	9790	40
361	20240712	150000	298405860	9840	9840	9840	9840	0
362	20240712	145900	298405860	9840	9800	9840	9800	125
363	20240712	145800	297180820	9800	9800	9800	9800	111
364	20240712	145700	296093020	9800	9830	9830	9800	766
365	20240712	145600	288579210	9850	9850	9850	9850	1
366	20240712	145500	288569360	9850	9850	9850	9850	2
367	20240712	145400	288549660	9850	9840	9850	9840	87
368	20240712	145300	287693500	9830	9830	9830	9830	10
369	20240712	145200	287595200	9840	9840	9840	9840	21
370	20240712	145100	287388560	9820	9810	9820	9810	283
371	20240712	145000	284610340	9810	9800	9810	9790	205
372	20240712	144900	282601380	9800	9810	9810	9800	21
373	20240712	144800	282395380	9820	9820	9820	9820	0
374	20240712	144700	282395380	9820	9820	9820	9820	0
375	20240712	144600	282395380	9820	9790	9820	9790	104
376	20240712	144500	281377190	9790	9800	9800	9790	616
377	20240712	144400	275345820	9800	9800	9800	9800	160
378	20240712	144300	273777820	9810	9800	9810	9800	110
379	20240712	144200	272698820	9810	9800	9810	9800	27
380	20240712	144100	272434150	9810	9810	9810	9800	20
381	20240712	144000	272238050	9810	9810	9810	9810	10
382	20240712	143900	272139950	9810	9810	9810	9810	132
383	20240712	143800	270845030	9810	9820	9820	9810	319
384	20240712	143700	267715540	9820	9840	9850	9820	300
385	20240712	143600	264763630	9850	9850	9850	9850	0
386	20240712	143500	264763630	9850	9850	9850	9850	0
387	20240712	143400	264763630	9850	9850	9850	9850	10
388	20240712	143300	264665130	9850	9850	9850	9850	73
389	20240712	143200	263946080	9860	9860	9860	9860	1
390	20240712	143100	263936220	9820	9850	9860	9820	1011
391	20240712	143000	254002340	9830	9830	9830	9830	0
392	20240712	142900	254002340	9830	9830	9830	9830	0
393	20240712	142800	254002340	9830	9830	9830	9830	0
394	20240712	142700	254002340	9830	9830	9830	9830	7
395	20240712	142600	253933530	9830	9820	9830	9820	278
396	20240712	142500	251201570	9790	9790	9790	9790	197
397	20240712	142400	249272940	9790	9790	9790	9790	0
398	20240712	142300	249272940	9790	9800	9800	9790	504
399	20240712	142200	244337910	9810	9810	9820	9810	201
400	20240712	142100	242366090	9810	9810	9810	9810	210
401	20240712	142000	240305990	9810	9810	9810	9810	0
402	20240712	141900	240305990	9810	9810	9810	9810	0
403	20240712	141800	240305990	9810	9800	9810	9800	3
404	20240712	141700	240276570	9810	9800	9810	9800	156
405	20240712	141600	238747570	9820	9820	9820	9820	0
406	20240712	141500	238747570	9820	9820	9820	9820	1
407	20240712	141400	238737750	9820	9820	9820	9820	0
408	20240712	141300	238737750	9820	9820	9820	9790	1168
409	20240712	141200	227282340	9830	9830	9830	9830	256
410	20240712	141100	224765860	9840	9840	9840	9840	15
411	20240712	141000	224618260	9840	9830	9840	9830	46
412	20240712	140900	224166070	9830	9830	9830	9830	101
413	20240712	140800	223173240	9830	9840	9840	9830	13
414	20240712	140700	223045440	9840	9840	9840	9840	386
415	20240712	140600	219247200	9850	9870	9870	9850	71
416	20240712	140500	218547830	9870	9870	9870	9870	1
417	20240712	140400	218537960	9880	9880	9880	9880	0
418	20240712	140300	218537960	9880	9880	9880	9880	0
419	20240712	140200	218537960	9880	9870	9880	9870	561
420	20240712	140100	212999390	9870	9870	9870	9870	1
421	20240712	140000	212989520	9870	9870	9870	9870	1
422	20240712	135900	212979650	9870	9870	9870	9870	0
423	20240712	135800	212979650	9870	9870	9870	9870	0
424	20240712	135700	212979650	9870	9870	9870	9870	0
425	20240712	135600	212979650	9870	9870	9870	9870	101
426	20240712	135500	211982780	9870	9870	9870	9870	0
427	20240712	135400	211982780	9870	9870	9870	9870	0
428	20240712	135300	211982780	9870	9870	9870	9870	0
429	20240712	135200	211982780	9870	9850	9870	9830	1001
430	20240712	135100	202138670	9880	9860	9880	9840	1001
431	20240712	135000	192279370	9880	9880	9880	9860	452
432	20240712	134900	187822610	9860	9860	9860	9860	284
433	20240712	134800	185022370	9860	9870	9870	9860	35
434	20240712	134700	184676990	9880	9880	9880	9880	0
435	20240712	134600	184676990	9880	9880	9880	9880	100
436	20240712	134500	183688990	9880	9880	9880	9880	0
437	20240712	134400	183688990	9880	9880	9880	9860	372
438	20240712	134300	180016570	9890	9890	9890	9890	0
439	20240712	134200	180016570	9890	9890	9890	9880	1435
440	20240712	134100	165835120	9920	9920	9920	9920	1
441	20240712	134000	165825200	9890	9890	9890	9890	1444
442	20240712	133900	151544040	9920	9920	9920	9920	0
443	20240712	133800	151544040	9920	9920	9920	9920	0
444	20240712	133700	151544040	9920	9920	9920	9920	0
445	20240712	133600	151544040	9920	9920	9920	9920	1
446	20240712	133500	151534120	9900	9900	9900	9900	1
447	20240712	133400	151524220	9900	9900	9900	9900	1075
448	20240712	133300	140881720	9900	9900	9900	9900	0
449	20240712	133200	140881720	9900	9920	9920	9900	2004
450	20240712	133100	121022940	9930	9920	9930	9920	6
451	20240712	133000	120963380	9930	9930	9930	9930	0
452	20240712	132900	120963380	9930	9930	9930	9930	1
453	20240712	132800	120953450	9920	9920	9920	9920	0
454	20240712	132700	120953450	9920	9920	9920	9920	10
455	20240712	132600	120854250	9920	9920	9920	9920	10
456	20240712	132500	120755050	9930	9930	9930	9930	0
457	20240712	132400	120755050	9930	9930	9930	9930	0
458	20240712	132300	120755050	9930	9930	9930	9930	1
459	20240712	132200	120745120	9930	9930	9930	9930	50
460	20240712	132100	120248620	9930	9930	9930	9930	4
461	20240712	132000	120208900	9940	9940	9940	9940	0
462	20240712	131900	120208900	9940	9940	9940	9940	0
463	20240712	131800	120208900	9940	9940	9940	9940	0
464	20240712	131700	120208900	9940	9940	9940	9940	0
465	20240712	131600	120208900	9940	9940	9940	9940	0
466	20240712	131500	120208900	9940	9940	9940	9940	0
467	20240712	131400	120208900	9940	9930	9940	9910	577
468	20240712	131300	114484620	9940	9940	9940	9940	0
469	20240712	131200	114484620	9940	9940	9940	9940	0
470	20240712	131100	114484620	9940	9940	9940	9940	0
471	20240712	131000	114484620	9940	9940	9940	9940	1
472	20240712	130900	114474680	9930	9940	9940	9930	11
473	20240712	130800	114365440	9930	9930	9930	9930	0
474	20240712	130700	114365440	9930	9930	9930	9930	64
475	20240712	130600	113729920	9930	9930	9930	9930	100
476	20240712	130500	112736920	9930	9930	9930	9930	0
477	20240712	130400	112736920	9930	9930	9930	9930	0
478	20240712	130300	112736920	9930	9930	9930	9930	100
479	20240712	130200	111743920	9930	9930	9930	9930	0
480	20240712	130100	111743920	9930	9930	9930	9930	300
481	20240712	130000	108764920	9930	9920	9930	9920	51
482	20240712	125900	108258990	9910	9910	9910	9910	0
483	20240712	125800	108258990	9910	9910	9910	9910	0
484	20240712	125700	108258990	9910	9910	9910	9910	0
485	20240712	125600	108258990	9910	9910	9910	9910	0
486	20240712	125500	108258990	9910	9910	9910	9910	0
487	20240712	125400	108258990	9910	9910	9910	9910	0
488	20240712	125300	108258990	9910	9910	9910	9910	0
489	20240712	125200	108258990	9910	9910	9910	9910	25
490	20240712	125100	108011240	9930	9930	9930	9930	39
491	20240712	125000	107623970	9930	9930	9930	9930	0
492	20240712	124900	107623970	9930	9930	9930	9930	0
493	20240712	124800	107623970	9930	9930	9930	9930	1
494	20240712	124700	107614040	9920	9920	9920	9920	0
495	20240712	124600	107614040	9920	9920	9920	9920	61
496	20240712	124500	107008920	9920	9920	9920	9920	1
497	20240712	124400	106999000	9910	9910	9910	9910	300
498	20240712	124300	104026000	9910	9910	9910	9910	10
499	20240712	124200	103926900	9920	9920	9920	9920	1
500	20240712	124100	103916980	9910	9910	9910	9910	10
501	20240712	124000	103817880	9920	9920	9920	9920	0
502	20240712	123900	103817880	9920	9920	9920	9920	0
503	20240712	123800	103817880	9920	9920	9920	9920	1
504	20240712	123700	103807960	9910	9910	9910	9910	0
505	20240712	123600	103807960	9910	9910	9910	9910	0
506	20240712	123500	103807960	9910	9910	9910	9910	37
507	20240712	123400	103441290	9910	9910	9910	9900	145
508	20240712	123300	102004540	9910	9910	9910	9910	88
509	20240712	123200	101132460	9910	9920	9920	9910	500
510	20240712	123100	96177450	9930	9930	9930	9930	0
511	20240712	123000	96177450	9930	9930	9930	9930	0
512	20240712	122900	96177450	9930	9930	9930	9930	0
513	20240712	122800	96177450	9930	9930	9930	9930	0
514	20240712	122700	96177450	9930	9930	9930	9930	0
515	20240712	122600	96177450	9930	9930	9930	9930	0
516	20240712	122500	96177450	9930	9930	9930	9930	0
517	20240712	122400	96177450	9930	9930	9930	9930	0
518	20240712	122300	96177450	9930	9930	9930	9930	0
519	20240712	122200	96177450	9930	9930	9930	9930	0
520	20240712	122100	96177450	9930	9920	9930	9920	2
521	20240712	122000	96157600	9920	9920	9920	9920	0
522	20240712	121900	96157600	9920	9920	9920	9920	0
523	20240712	121800	96157600	9920	9930	9930	9920	50
524	20240712	121700	95661500	9930	9930	9930	9930	10
525	20240712	121600	95562200	9920	9920	9920	9920	10
526	20240712	121500	95463000	9930	9930	9930	9930	7
527	20240712	121400	95393490	9920	9920	9920	9920	113
528	20240712	121300	94272530	9930	9930	9930	9930	0
529	20240712	121200	94272530	9930	9930	9930	9930	1
530	20240712	121100	94262600	9940	9940	9940	9940	0
531	20240712	121000	94262600	9940	9940	9940	9940	0
532	20240712	120900	94262600	9940	9940	9940	9940	0
533	20240712	120800	94262600	9940	9940	9940	9940	0
534	20240712	120700	94262600	9940	9940	9940	9940	0
535	20240712	120600	94262600	9940	9940	9940	9940	0
536	20240712	120500	94262600	9940	9940	9940	9940	0
537	20240712	120400	94262600	9940	9930	9940	9930	110
538	20240712	120300	93169590	9930	9930	9930	9930	100
539	20240712	120200	92176590	9940	9940	9940	9940	100
540	20240712	120100	91182590	9940	9940	9940	9940	0
541	20240712	120000	91182590	9940	9940	9940	9940	0
542	20240712	115900	91182590	9940	9940	9940	9940	0
543	20240712	115800	91182590	9940	9940	9940	9940	0
544	20240712	115700	91182590	9940	9940	9940	9940	0
545	20240712	115600	91182590	9940	9940	9940	9940	0
546	20240712	115500	91182590	9940	9940	9940	9940	0
547	20240712	115400	91182590	9940	9940	9940	9940	0
548	20240712	115300	91182590	9940	9940	9940	9940	0
549	20240712	115200	91182590	9940	9940	9940	9940	0
550	20240712	115100	91182590	9940	9940	9940	9940	0
551	20240712	115000	91182590	9940	9940	9940	9940	0
552	20240712	114900	91182590	9940	9940	9940	9940	0
553	20240712	114800	91182590	9940	9940	9940	9940	0
554	20240712	114700	91182590	9940	9940	9940	9940	0
555	20240712	114600	91182590	9940	9910	9940	9910	2
556	20240712	114500	91162740	9940	9940	9940	9940	0
557	20240712	114400	91162740	9940	9940	9940	9940	0
558	20240712	114300	91162740	9940	9940	9940	9940	0
559	20240712	114200	91162740	9940	9940	9940	9940	0
560	20240712	114100	91162740	9940	9940	9940	9940	0
561	20240712	114000	91162740	9940	9940	9940	9940	0
562	20240712	113900	91162740	9940	9940	9940	9940	0
563	20240712	113800	91162740	9940	9940	9940	9940	0
564	20240712	113700	91162740	9940	9940	9940	9940	0
565	20240712	113600	91162740	9940	9940	9940	9940	0
566	20240712	113500	91162740	9940	9940	9940	9940	0
567	20240712	113400	91162740	9940	9940	9940	9940	10
568	20240712	113300	91063340	9940	9930	9940	9930	11
569	20240712	113200	90954100	9930	9930	9930	9930	1
570	20240712	113100	90944170	9910	9930	9930	9910	1323
571	20240712	113000	77827680	9940	9940	9940	9940	0
572	20240712	112900	77827680	9940	9940	9940	9940	3
573	20240712	112800	77797860	9930	9930	9930	9930	1
574	20240712	112700	77787930	9930	9930	9930	9930	1
575	20240712	112600	77778000	9930	9930	9930	9930	0
576	20240712	112500	77778000	9930	9930	9930	9930	203
577	20240712	112400	75762210	9930	9930	9930	9930	0
578	20240712	112300	75762210	9930	9930	9930	9930	0
579	20240712	112200	75762210	9930	9930	9930	9930	0
580	20240712	112100	75762210	9930	9930	9930	9930	0
581	20240712	112000	75762210	9930	9930	9930	9930	0
582	20240712	111900	75762210	9930	9930	9930	9930	6
583	20240712	111800	75702630	9940	9940	9940	9940	0
584	20240712	111700	75702630	9940	9940	9940	9940	0
585	20240712	111600	75702630	9940	9940	9940	9940	0
586	20240712	111500	75702630	9940	9940	9940	9940	0
587	20240712	111400	75702630	9940	9940	9940	9940	48
588	20240712	111300	75225510	9940	9940	9940	9940	0
589	20240712	111200	75225510	9940	9940	9940	9940	0
590	20240712	111100	75225510	9940	9940	9940	9940	25
591	20240712	111000	74977010	9940	9940	9940	9940	0
592	20240712	110900	74977010	9940	9940	9940	9940	0
593	20240712	110800	74977010	9940	9940	9940	9940	0
594	20240712	110700	74977010	9940	9940	9940	9940	0
595	20240712	110600	74977010	9940	9940	9940	9940	0
596	20240712	110500	74977010	9940	9940	9940	9940	0
597	20240712	110400	74977010	9940	9940	9940	9940	1
598	20240712	110300	74967070	9920	9920	9920	9920	49
599	20240712	110200	74480990	9930	9930	9930	9930	206
600	20240712	110100	72435410	9930	9930	9930	9930	0
601	20240712	110000	72435410	9930	9930	9930	9930	0
602	20240712	105900	72435410	9930	9930	9930	9930	60
603	20240712	105800	71839610	9940	9940	9940	9940	0
604	20240712	105700	71839610	9940	9940	9940	9940	0
605	20240712	105600	71839610	9940	9940	9940	9940	0
606	20240712	105500	71839610	9940	9940	9940	9940	0
607	20240712	105400	71839610	9940	9940	9940	9940	0
608	20240712	105300	71839610	9940	9940	9940	9940	0
609	20240712	105200	71839610	9940	9940	9940	9940	0
610	20240712	105100	71839610	9940	9940	9940	9940	0
611	20240712	105000	71839610	9940	9940	9940	9940	0
612	20240712	104900	71839610	9940	9940	9940	9940	0
613	20240712	104800	71839610	9940	9940	9940	9940	0
614	20240712	104700	71839610	9940	9940	9940	9940	0
615	20240712	104600	71839610	9940	9940	9940	9940	1
616	20240712	104500	71829670	9930	9930	9930	9930	0
617	20240712	104400	71829670	9930	9930	9930	9930	0
618	20240712	104300	71829670	9930	9930	9930	9930	0
619	20240712	104200	71829670	9930	9930	9930	9930	0
620	20240712	104100	71829670	9930	9930	9930	9930	0
621	20240712	104000	71829670	9930	9930	9930	9930	0
622	20240712	103900	71829670	9930	9930	9930	9930	1
623	20240712	103800	71819740	9950	9950	9950	9950	0
624	20240712	103700	71819740	9950	9950	9950	9950	0
625	20240712	103600	71819740	9950	9950	9950	9950	0
626	20240712	103500	71819740	9950	9950	9950	9950	0
627	20240712	103400	71819740	9950	9950	9950	9950	0
628	20240712	103300	71819740	9950	9950	9950	9950	0
629	20240712	103200	71819740	9950	9950	9950	9950	0
630	20240712	103100	71819740	9950	9950	9950	9950	0
631	20240712	103000	71819740	9950	9950	9950	9950	20
632	20240712	102900	71620740	9950	9950	9950	9950	0
633	20240712	102800	71620740	9950	9950	9950	9950	0
634	20240712	102700	71620740	9950	9950	9950	9950	0
635	20240712	102600	71620740	9950	9950	9950	9950	0
636	20240712	102500	71620740	9950	9950	9950	9950	0
637	20240712	102400	71620740	9950	9950	9950	9950	0
638	20240712	102300	71620740	9950	9950	9950	9950	0
639	20240712	102200	71620740	9950	9950	9950	9950	0
640	20240712	102100	71620740	9950	9950	9950	9950	0
641	20240712	102000	71620740	9950	9950	9950	9950	0
642	20240712	101900	71620740	9950	9950	9950	9950	0
643	20240712	101800	71620740	9950	9950	9950	9950	0
644	20240712	101700	71620740	9950	9940	9950	9940	3
645	20240712	101600	71590910	9950	9950	9950	9950	0
646	20240712	101500	71590910	9950	9950	9950	9950	0
647	20240712	101400	71590910	9950	9930	9950	9900	1536
648	20240712	101300	56375130	9950	9950	9950	9950	0
649	20240712	101200	56375130	9950	9950	9950	9950	0
650	20240712	101100	56375130	9950	9950	9950	9950	0
651	20240712	101000	56375130	9950	9950	9950	9950	0
652	20240712	100900	56375130	9950	9950	9950	9950	1
653	20240712	100800	56365180	9920	9920	9920	9920	0
654	20240712	100700	56365180	9920	9930	9930	9920	5
655	20240712	100600	56315570	9950	9950	9950	9950	0
656	20240712	100500	56315570	9950	9930	9950	9930	2
657	20240712	100400	56295690	9920	9920	9920	9920	342
658	20240712	100300	52903050	9940	9940	9940	9920	423
659	20240712	100200	48706420	9930	9930	9930	9930	0
660	20240712	100100	48706420	9930	9940	9940	9930	206
661	20240712	100000	46660830	9950	9950	9950	9950	2
662	20240712	095900	46640930	9950	9950	9950	9950	1
663	20240712	095800	46630980	9950	9950	9950	9950	0
664	20240712	095700	46630980	9950	9950	9950	9950	1
665	20240712	095600	46621030	9950	9950	9950	9950	2
666	20240712	095500	46601130	9930	9930	9930	9930	0
667	20240712	095400	46601130	9930	9930	9930	9930	0
668	20240712	095300	46601130	9930	9930	9930	9930	0
669	20240712	095200	46601130	9930	9940	9940	9930	645
670	20240712	095100	40196270	9950	9950	9950	9950	0
671	20240712	095000	40196270	9950	9940	9950	9940	157
672	20240712	094900	38635670	9960	9960	9960	9960	0
673	20240712	094800	38635670	9960	9940	9960	9940	112
674	20240712	094700	37522370	9950	9950	9950	9950	0
675	20240712	094600	37522370	9950	9950	9950	9950	0
676	20240712	094500	37522370	9950	9950	9950	9950	200
677	20240712	094400	35532370	9950	9950	9950	9950	305
678	20240712	094300	32497620	9940	9940	9940	9940	0
679	20240712	094200	32497620	9940	9940	9940	9940	0
680	20240712	094100	32497620	9940	9940	9940	9940	1
681	20240712	094000	32487680	9930	9940	9960	9930	106
682	20240712	093900	31435020	9940	9940	9940	9940	18
683	20240712	093800	31256100	9940	9940	9940	9940	81
684	20240712	093700	30450960	9940	9940	9940	9940	0
685	20240712	093600	30450960	9940	9960	9960	9940	165
686	20240712	093500	28808860	9960	9960	9960	9960	0
687	20240712	093400	28808860	9960	9960	9960	9960	0
688	20240712	093300	28808860	9960	9960	9960	9960	0
689	20240712	093200	28808860	9960	9960	9960	9960	1
690	20240712	093100	28798900	9960	9960	9960	9960	4
691	20240712	093000	28759060	9940	9940	9940	9940	1
692	20240712	092900	28749120	9960	9960	9960	9960	0
693	20240712	092800	28749120	9960	9960	9960	9960	1
694	20240712	092700	28739160	9970	9970	9970	9970	1
695	20240712	092600	28729190	9950	9950	9950	9950	202
696	20240712	092500	26719290	9970	9970	9970	9970	596
697	20240712	092400	20777170	9970	9970	9970	9970	0
698	20240712	092300	20777170	9970	9970	9970	9970	1
699	20240712	092200	20767200	9960	9960	9970	9960	362
700	20240712	092100	17159670	9960	9960	9960	9960	0
701	20240712	092000	17159670	9960	9960	9960	9960	0
702	20240712	091900	17159670	9960	9960	9960	9960	1
703	20240712	091800	17149710	9970	9970	9970	9970	20
704	20240712	091700	16950310	9970	9970	9970	9970	1
705	20240712	091600	16940340	9970	9970	9970	9970	0
706	20240712	091500	16940340	9970	9970	9970	9970	0
707	20240712	091400	16940340	9970	9940	9970	9940	6
708	20240712	091300	16880670	9930	9930	9930	9930	49
709	20240712	091200	16394100	9980	9980	9980	9980	0
710	20240712	091100	16394100	9980	9980	9980	9980	0
711	20240712	091000	16394100	9980	9980	9980	9980	0
712	20240712	090900	16394100	9980	9980	9980	9980	2
713	20240712	090800	16374140	9940	9980	9980	9930	200
714	20240712	090700	14388080	9940	9940	9940	9940	121
715	20240712	090600	13185340	9940	9950	9950	9940	642
716	20240712	090500	6803380	9950	9950	9950	9950	7
717	20240712	090400	6733730	9950	9970	9970	9950	228
718	20240712	090300	4460950	9970	9970	9970	9970	0
719	20240712	090200	4460950	9970	9970	9970	9970	2
720	20240712	090100	4441010	9970	9980	9980	9970	438
721	20240712	090000	69860	9980	9980	9980	9980	7