KissMeData/339770/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212600	408662080	9900	9900	9900	9900	869
3	20240712	212500	408662080	9900	9900	9900	9900	0
4	20240712	212400	408662080	9900	9900	9900	9900	0
5	20240712	212300	408662080	9900	9900	9900	9900	0
6	20240712	212200	408662080	9900	9900	9900	9900	0
7	20240712	212100	408662080	9900	9900	9900	9900	0
8	20240712	212000	408662080	9900	9900	9900	9900	0
9	20240712	211900	408662080	9900	9900	9900	9900	0
10	20240712	211800	408662080	9900	9900	9900	9900	0
11	20240712	211700	408662080	9900	9900	9900	9900	0
12	20240712	211600	408662080	9900	9900	9900	9900	0
13	20240712	211500	408662080	9900	9900	9900	9900	0
14	20240712	211400	408662080	9900	9900	9900	9900	0
15	20240712	211300	408662080	9900	9900	9900	9900	0
16	20240712	211200	408662080	9900	9900	9900	9900	0
17	20240712	211100	408662080	9900	9900	9900	9900	0
18	20240712	211000	408662080	9900	9900	9900	9900	0
19	20240712	210900	408662080	9900	9900	9900	9900	0
20	20240712	210800	408662080	9900	9900	9900	9900	0
21	20240712	210700	408662080	9900	9900	9900	9900	0
22	20240712	210600	408662080	9900	9900	9900	9900	0
23	20240712	210500	408662080	9900	9900	9900	9900	0
24	20240712	210400	408662080	9900	9900	9900	9900	0
25	20240712	210300	408662080	9900	9900	9900	9900	0
26	20240712	210200	408662080	9900	9900	9900	9900	0
27	20240712	210100	408662080	9900	9900	9900	9900	0
28	20240712	210000	408662080	9900	9900	9900	9900	0
29	20240712	205900	408662080	9900	9900	9900	9900	0
30	20240712	205800	408662080	9900	9900	9900	9900	0
31	20240712	205700	408662080	9900	9900	9900	9900	0
32	20240712	205600	408662080	9900	9900	9900	9900	869
33	20240712	205500	408662080	9900	9900	9900	9900	0
34	20240712	205400	408662080	9900	9900	9900	9900	0
35	20240712	205300	408662080	9900	9900	9900	9900	0
36	20240712	205200	408662080	9900	9900	9900	9900	0
37	20240712	205100	408662080	9900	9900	9900	9900	0
38	20240712	205000	408662080	9900	9900	9900	9900	0
39	20240712	204900	408662080	9900	9900	9900	9900	0
40	20240712	204800	408662080	9900	9900	9900	9900	0
41	20240712	204700	408662080	9900	9900	9900	9900	0
42	20240712	204600	408662080	9900	9900	9900	9900	0
43	20240712	204500	408662080	9900	9900	9900	9900	0
44	20240712	204400	408662080	9900	9900	9900	9900	0
45	20240712	204300	408662080	9900	9900	9900	9900	0
46	20240712	204200	408662080	9900	9900	9900	9900	0
47	20240712	204100	408662080	9900	9900	9900	9900	0
48	20240712	204000	408662080	9900	9900	9900	9900	0
49	20240712	203900	408662080	9900	9900	9900	9900	0
50	20240712	203800	408662080	9900	9900	9900	9900	0
51	20240712	203700	408662080	9900	9900	9900	9900	0
52	20240712	203600	408662080	9900	9900	9900	9900	0
53	20240712	203500	408662080	9900	9900	9900	9900	0
54	20240712	203400	408662080	9900	9900	9900	9900	0
55	20240712	203300	408662080	9900	9900	9900	9900	0
56	20240712	203200	408662080	9900	9900	9900	9900	0
57	20240712	203100	408662080	9900	9900	9900	9900	0
58	20240712	203000	408662080	9900	9900	9900	9900	0
59	20240712	202900	408662080	9900	9900	9900	9900	0
60	20240712	202800	408662080	9900	9900	9900	9900	0
61	20240712	202700	408662080	9900	9900	9900	9900	0
62	20240712	202600	408662080	9900	9900	9900	9900	869
63	20240712	202500	408662080	9900	9900	9900	9900	0
64	20240712	202400	408662080	9900	9900	9900	9900	0
65	20240712	202300	408662080	9900	9900	9900	9900	0
66	20240712	202200	408662080	9900	9900	9900	9900	0
67	20240712	202100	408662080	9900	9900	9900	9900	0
68	20240712	202000	408662080	9900	9900	9900	9900	0
69	20240712	201900	408662080	9900	9900	9900	9900	0
70	20240712	201800	408662080	9900	9900	9900	9900	0
71	20240712	201700	408662080	9900	9900	9900	9900	0
72	20240712	201600	408662080	9900	9900	9900	9900	0
73	20240712	201500	408662080	9900	9900	9900	9900	0
74	20240712	201400	408662080	9900	9900	9900	9900	0
75	20240712	201300	408662080	9900	9900	9900	9900	0
76	20240712	201200	408662080	9900	9900	9900	9900	0
77	20240712	201100	408662080	9900	9900	9900	9900	0
78	20240712	201000	408662080	9900	9900	9900	9900	0
79	20240712	200900	408662080	9900	9900	9900	9900	0
80	20240712	200800	408662080	9900	9900	9900	9900	0
81	20240712	200700	408662080	9900	9900	9900	9900	0
82	20240712	200600	408662080	9900	9900	9900	9900	0
83	20240712	200500	408662080	9900	9900	9900	9900	0
84	20240712	200400	408662080	9900	9900	9900	9900	0
85	20240712	200300	408662080	9900	9900	9900	9900	0
86	20240712	200200	408662080	9900	9900	9900	9900	0
87	20240712	200100	408662080	9900	9900	9900	9900	0
88	20240712	200000	408662080	9900	9900	9900	9900	0
89	20240712	195900	408662080	9900	9900	9900	9900	0
90	20240712	195800	408662080	9900	9900	9900	9900	0
91	20240712	195700	408662080	9900	9900	9900	9900	0
92	20240712	195600	408662080	9900	9900	9900	9900	869
93	20240712	195500	408662080	9900	9900	9900	9900	0
94	20240712	195400	408662080	9900	9900	9900	9900	0
95	20240712	195300	408662080	9900	9900	9900	9900	0
96	20240712	195200	408662080	9900	9900	9900	9900	0
97	20240712	195100	408662080	9900	9900	9900	9900	0
98	20240712	195000	408662080	9900	9900	9900	9900	0
99	20240712	194900	408662080	9900	9900	9900	9900	0
100	20240712	194800	408662080	9900	9900	9900	9900	0
101	20240712	194700	408662080	9900	9900	9900	9900	0
102	20240712	194600	408662080	9900	9900	9900	9900	0
103	20240712	194500	408662080	9900	9900	9900	9900	0
104	20240712	194400	408662080	9900	9900	9900	9900	0
105	20240712	194300	408662080	9900	9900	9900	9900	0
106	20240712	194200	408662080	9900	9900	9900	9900	0
107	20240712	194100	408662080	9900	9900	9900	9900	0
108	20240712	194000	408662080	9900	9900	9900	9900	0
109	20240712	193900	408662080	9900	9900	9900	9900	0
110	20240712	193800	408662080	9900	9900	9900	9900	0
111	20240712	193700	408662080	9900	9900	9900	9900	0
112	20240712	193600	408662080	9900	9900	9900	9900	0
113	20240712	193500	408662080	9900	9900	9900	9900	0
114	20240712	193400	408662080	9900	9900	9900	9900	0
115	20240712	193300	408662080	9900	9900	9900	9900	0
116	20240712	193200	408662080	9900	9900	9900	9900	0
117	20240712	193100	408662080	9900	9900	9900	9900	0
118	20240712	193000	408662080	9900	9900	9900	9900	0
119	20240712	192900	408662080	9900	9900	9900	9900	0
120	20240712	192800	408662080	9900	9900	9900	9900	0
121	20240712	192700	408662080	9900	9900	9900	9900	0
122	20240712	192600	408662080	9900	9900	9900	9900	869
123	20240712	192500	408662080	9900	9900	9900	9900	0
124	20240712	192400	408662080	9900	9900	9900	9900	0
125	20240712	192300	408662080	9900	9900	9900	9900	0
126	20240712	192200	408662080	9900	9900	9900	9900	0
127	20240712	192100	408662080	9900	9900	9900	9900	0
128	20240712	192000	408662080	9900	9900	9900	9900	0
129	20240712	191900	408662080	9900	9900	9900	9900	0
130	20240712	191800	408662080	9900	9900	9900	9900	0
131	20240712	191700	408662080	9900	9900	9900	9900	0
132	20240712	191600	408662080	9900	9900	9900	9900	0
133	20240712	191500	408662080	9900	9900	9900	9900	0
134	20240712	191400	408662080	9900	9900	9900	9900	0
135	20240712	191300	408662080	9900	9900	9900	9900	0
136	20240712	191200	408662080	9900	9900	9900	9900	0
137	20240712	191100	408662080	9900	9900	9900	9900	0
138	20240712	191000	408662080	9900	9900	9900	9900	0
139	20240712	190900	408662080	9900	9900	9900	9900	0
140	20240712	190800	408662080	9900	9900	9900	9900	0
141	20240712	190700	408662080	9900	9900	9900	9900	0
142	20240712	190600	408662080	9900	9900	9900	9900	0
143	20240712	190500	408662080	9900	9900	9900	9900	0
144	20240712	190400	408662080	9900	9900	9900	9900	0
145	20240712	190300	408662080	9900	9900	9900	9900	0
146	20240712	190200	408662080	9900	9900	9900	9900	0
147	20240712	190100	408662080	9900	9900	9900	9900	0
148	20240712	190000	408662080	9900	9900	9900	9900	0
149	20240712	185900	408662080	9900	9900	9900	9900	0
150	20240712	185800	408662080	9900	9900	9900	9900	0
151	20240712	185700	408662080	9900	9900	9900	9900	0
152	20240712	185600	408662080	9900	9900	9900	9900	869
153	20240712	185500	408662080	9900	9900	9900	9900	0
154	20240712	185400	408662080	9900	9900	9900	9900	0
155	20240712	185300	408662080	9900	9900	9900	9900	0
156	20240712	185200	408662080	9900	9900	9900	9900	0
157	20240712	185100	408662080	9900	9900	9900	9900	0
158	20240712	185000	408662080	9900	9900	9900	9900	0
159	20240712	184900	408662080	9900	9900	9900	9900	0
160	20240712	184800	408662080	9900	9900	9900	9900	0
161	20240712	184700	408662080	9900	9900	9900	9900	0
162	20240712	184600	408662080	9900	9900	9900	9900	0
163	20240712	184500	408662080	9900	9900	9900	9900	0
164	20240712	184400	408662080	9900	9900	9900	9900	0
165	20240712	184300	408662080	9900	9900	9900	9900	0
166	20240712	184200	408662080	9900	9900	9900	9900	0
167	20240712	184100	408662080	9900	9900	9900	9900	0
168	20240712	184000	408662080	9900	9900	9900	9900	0
169	20240712	183900	408662080	9900	9900	9900	9900	0
170	20240712	183800	408662080	9900	9900	9900	9900	0
171	20240712	183700	408662080	9900	9900	9900	9900	0
172	20240712	183600	408662080	9900	9900	9900	9900	0
173	20240712	183500	408662080	9900	9900	9900	9900	0
174	20240712	183400	408662080	9900	9900	9900	9900	0
175	20240712	183300	408662080	9900	9900	9900	9900	0
176	20240712	183200	408662080	9900	9900	9900	9900	0
177	20240712	183100	408662080	9900	9900	9900	9900	0
178	20240712	183000	408662080	9900	9900	9900	9900	0
179	20240712	182900	408662080	9900	9900	9900	9900	0
180	20240712	182800	408662080	9900	9900	9900	9900	0
181	20240712	182700	408662080	9900	9900	9900	9900	0
182	20240712	182600	408662080	9900	9900	9900	9900	869
183	20240712	182500	408662080	9900	9900	9900	9900	0
184	20240712	182400	408662080	9900	9900	9900	9900	0
185	20240712	182300	408662080	9900	9900	9900	9900	0
186	20240712	182200	408662080	9900	9900	9900	9900	0
187	20240712	182100	408662080	9900	9900	9900	9900	0
188	20240712	182000	408662080	9900	9900	9900	9900	0
189	20240712	181900	408662080	9900	9900	9900	9900	0
190	20240712	181800	408662080	9900	9900	9900	9900	0
191	20240712	181700	408662080	9900	9900	9900	9900	0
192	20240712	181600	408662080	9900	9900	9900	9900	0
193	20240712	181500	408662080	9900	9900	9900	9900	0
194	20240712	181400	408662080	9900	9900	9900	9900	0
195	20240712	181300	408662080	9900	9900	9900	9900	0
196	20240712	181200	408662080	9900	9900	9900	9900	0
197	20240712	181100	408662080	9900	9900	9900	9900	0
198	20240712	181000	408662080	9900	9900	9900	9900	0
199	20240712	180900	408662080	9900	9900	9900	9900	0
200	20240712	180800	408662080	9900	9900	9900	9900	0
201	20240712	180700	408662080	9900	9900	9900	9900	0
202	20240712	180600	408662080	9900	9900	9900	9900	0
203	20240712	180500	408662080	9900	9900	9900	9900	0
204	20240712	180400	408662080	9900	9900	9900	9900	0
205	20240712	180300	408662080	9900	9900	9900	9900	0
206	20240712	180200	408662080	9900	9900	9900	9900	0
207	20240712	180100	408662080	9900	9900	9900	9900	0
208	20240712	180000	408662080	9900	9900	9900	9900	0
209	20240712	175900	408662080	9900	9900	9900	9900	0
210	20240712	175800	408662080	9900	9900	9900	9900	0
211	20240712	175700	408662080	9900	9900	9900	9900	0
212	20240712	175600	408662080	9900	9900	9900	9900	869
213	20240712	175500	408662080	9900	9900	9900	9900	0
214	20240712	175400	408662080	9900	9900	9900	9900	0
215	20240712	175300	408662080	9900	9900	9900	9900	0
216	20240712	175200	408662080	9900	9900	9900	9900	0
217	20240712	175100	408662080	9900	9900	9900	9900	0
218	20240712	175000	408662080	9900	9900	9900	9900	0
219	20240712	174900	408662080	9900	9900	9900	9900	0
220	20240712	174800	408662080	9900	9900	9900	9900	0
221	20240712	174700	408662080	9900	9900	9900	9900	0
222	20240712	174600	408662080	9900	9900	9900	9900	0
223	20240712	174500	408662080	9900	9900	9900	9900	0
224	20240712	174400	408662080	9900	9900	9900	9900	0
225	20240712	174300	408662080	9900	9900	9900	9900	0
226	20240712	174200	408662080	9900	9900	9900	9900	0
227	20240712	174100	408662080	9900	9900	9900	9900	0
228	20240712	174000	408662080	9900	9900	9900	9900	0
229	20240712	173900	408662080	9900	9900	9900	9900	0
230	20240712	173800	408662080	9900	9900	9900	9900	0
231	20240712	173700	408662080	9900	9900	9900	9900	0
232	20240712	173600	408662080	9900	9900	9900	9900	0
233	20240712	173500	408662080	9900	9900	9900	9900	0
234	20240712	173400	408662080	9900	9900	9900	9900	0
235	20240712	173300	408662080	9900	9900	9900	9900	0
236	20240712	173200	408662080	9900	9900	9900	9900	0
237	20240712	173100	408662080	9900	9900	9900	9900	0
238	20240712	173000	408662080	9900	9900	9900	9900	0
239	20240712	172900	408662080	9900	9900	9900	9900	0
240	20240712	172800	408662080	9900	9900	9900	9900	0
241	20240712	172700	408662080	9900	9900	9900	9900	0
242	20240712	172600	408662080	9900	9900	9900	9900	869
243	20240712	172500	408662080	9900	9900	9900	9900	0
244	20240712	172400	408662080	9900	9900	9900	9900	0
245	20240712	172300	408662080	9900	9900	9900	9900	0
246	20240712	172200	408662080	9900	9900	9900	9900	0
247	20240712	172100	408662080	9900	9900	9900	9900	0
248	20240712	172000	408662080	9900	9900	9900	9900	0
249	20240712	171900	408662080	9900	9900	9900	9900	0
250	20240712	171800	408662080	9900	9900	9900	9900	0
251	20240712	171700	408662080	9900	9900	9900	9900	0
252	20240712	171600	408662080	9900	9900	9900	9900	0
253	20240712	171500	408662080	9900	9900	9900	9900	0
254	20240712	171400	408662080	9900	9900	9900	9900	0
255	20240712	171300	408662080	9900	9900	9900	9900	0
256	20240712	171200	408662080	9900	9900	9900	9900	0
257	20240712	171100	408662080	9900	9900	9900	9900	0
258	20240712	171000	408662080	9900	9900	9900	9900	0
259	20240712	170900	408662080	9900	9900	9900	9900	0
260	20240712	170800	408662080	9900	9900	9900	9900	0
261	20240712	170700	408662080	9900	9900	9900	9900	0
262	20240712	170600	408662080	9900	9900	9900	9900	0
263	20240712	170500	408662080	9900	9900	9900	9900	0
264	20240712	170400	408662080	9900	9900	9900	9900	0
265	20240712	170300	408662080	9900	9900	9900	9900	0
266	20240712	170200	408662080	9900	9900	9900	9900	0
267	20240712	170100	408662080	9900	9900	9900	9900	0
268	20240712	170000	408662080	9900	9900	9900	9900	0
269	20240712	165900	408662080	9900	9900	9900	9900	0
270	20240712	165800	408662080	9900	9900	9900	9900	0
271	20240712	165700	408662080	9900	9900	9900	9900	0
272	20240712	165600	408662080	9900	9900	9900	9900	869
273	20240712	165500	408662080	9900	9900	9900	9900	0
274	20240712	165400	408662080	9900	9900	9900	9900	0
275	20240712	165300	408662080	9900	9900	9900	9900	0
276	20240712	165200	408662080	9900	9900	9900	9900	0
277	20240712	165100	408662080	9900	9900	9900	9900	0
278	20240712	165000	408662080	9900	9900	9900	9900	0
279	20240712	164900	408662080	9900	9900	9900	9900	0
280	20240712	164800	408662080	9900	9900	9900	9900	0
281	20240712	164700	408662080	9900	9900	9900	9900	0
282	20240712	164600	408662080	9900	9900	9900	9900	0
283	20240712	164500	408662080	9900	9900	9900	9900	0
284	20240712	164400	408662080	9900	9900	9900	9900	0
285	20240712	164300	408662080	9900	9900	9900	9900	0
286	20240712	164200	408662080	9900	9900	9900	9900	0
287	20240712	164100	408662080	9900	9900	9900	9900	0
288	20240712	164000	408662080	9900	9900	9900	9900	0
289	20240712	163900	408662080	9900	9900	9900	9900	0
290	20240712	163800	408662080	9900	9900	9900	9900	0
291	20240712	163700	408662080	9900	9900	9900	9900	0
292	20240712	163600	408662080	9900	9900	9900	9900	0
293	20240712	163500	408662080	9900	9900	9900	9900	0
294	20240712	163400	408662080	9900	9900	9900	9900	0
295	20240712	163300	408662080	9900	9900	9900	9900	0
296	20240712	163200	408662080	9900	9900	9900	9900	0
297	20240712	163100	408662080	9900	9900	9900	9900	0
298	20240712	163000	408662080	9900	9900	9900	9900	0
299	20240712	162900	408662080	9900	9900	9900	9900	0
300	20240712	162800	408662080	9900	9900	9900	9900	0
301	20240712	162700	408662080	9900	9900	9900	9900	0
302	20240712	162600	408662080	9900	9900	9900	9900	869
303	20240712	162500	408662080	9900	9900	9900	9900	0
304	20240712	162400	408662080	9900	9900	9900	9900	0
305	20240712	162300	408662080	9900	9900	9900	9900	0
306	20240712	162200	408662080	9900	9900	9900	9900	0
307	20240712	162100	408662080	9900	9900	9900	9900	0
308	20240712	162000	408662080	9900	9900	9900	9900	0
309	20240712	161900	408662080	9900	9900	9900	9900	0
310	20240712	161800	408662080	9900	9900	9900	9900	0
311	20240712	161700	408662080	9900	9900	9900	9900	0
312	20240712	161600	408662080	9900	9900	9900	9900	0
313	20240712	161500	408662080	9900	9900	9900	9900	0
314	20240712	161400	408662080	9900	9900	9900	9900	0
315	20240712	161300	408662080	9900	9900	9900	9900	0
316	20240712	161200	408662080	9900	9900	9900	9900	0
317	20240712	161100	408662080	9900	9900	9900	9900	0
318	20240712	161000	408662080	9900	9900	9900	9900	0
319	20240712	160900	408662080	9900	9900	9900	9900	0
320	20240712	160800	408662080	9900	9900	9900	9900	0
321	20240712	160700	408662080	9900	9900	9900	9900	0
322	20240712	160600	408662080	9900	9900	9900	9900	0
323	20240712	160500	408662080	9900	9900	9900	9900	0
324	20240712	160400	408662080	9900	9900	9900	9900	0
325	20240712	160300	408662080	9900	9900	9900	9900	0
326	20240712	160200	408662080	9900	9900	9900	9900	0
327	20240712	160100	408662080	9900	9900	9900	9900	0
328	20240712	160000	408662080	9900	9900	9900	9900	0
329	20240712	155900	408662080	9900	9900	9900	9900	0
330	20240712	155800	408662080	9900	9900	9900	9900	0
331	20240712	155700	408662080	9900	9900	9900	9900	0
332	20240712	155600	408662080	9900	9900	9900	9900	869
333	20240712	155500	408662080	9900	9900	9900	9900	0
334	20240712	155400	408662080	9900	9900	9900	9900	0
335	20240712	155300	408662080	9900	9900	9900	9900	0
336	20240712	155200	408662080	9900	9900	9900	9900	0
337	20240712	155100	408662080	9900	9900	9900	9900	0
338	20240712	155000	408662080	9900	9900	9900	9900	0
339	20240712	154900	408662080	9900	9900	9900	9900	0
340	20240712	154800	408662080	9900	9900	9900	9900	0
341	20240712	154700	408662080	9900	9900	9900	9900	0
342	20240712	154600	408662080	9900	9900	9900	9900	0
343	20240712	154500	408662080	9900	9900	9900	9900	0
344	20240712	154400	408662080	9900	9900	9900	9900	0
345	20240712	154300	408662080	9900	9900	9900	9900	0
346	20240712	154200	408662080	9900	9900	9900	9900	0
347	20240712	154100	408662080	9900	9900	9900	9900	0
348	20240712	154000	408662080	9900	9900	9900	9900	0
349	20240712	153900	408662080	9900	9900	9900	9900	0
350	20240712	153800	408662080	9900	9900	9900	9900	0
351	20240712	153700	408662080	9900	9900	9900	9900	0
352	20240712	153600	408662080	9900	9900	9900	9900	0
353	20240712	153500	408662080	9900	9900	9900	9900	0
354	20240712	153400	408662080	9900	9900	9900	9900	0
355	20240712	153300	408662080	9900	9900	9900	9900	0
356	20240712	153200	408662080	9900	9900	9900	9900	0
357	20240712	153100	408662080	9900	9900	9900	9900	0
358	20240712	153000	408662080	9900	9900	9900	9900	869
359	20240712	152900	400058980	9930	9930	9930	9930	0
360	20240712	152800	400058980	9930	9930	9930	9930	0
361	20240712	152700	400058980	9930	9930	9930	9930	0
362	20240712	152600	400058980	9930	9930	9930	9930	0
363	20240712	152500	400058980	9930	9930	9930	9930	0
364	20240712	152400	400058980	9930	9930	9930	9930	0
365	20240712	152300	400058980	9930	9930	9930	9930	0
366	20240712	152200	400058980	9930	9930	9930	9930	0
367	20240712	152100	400058980	9930	9930	9930	9930	0
368	20240712	152000	400058980	9930	9930	9930	9930	0
369	20240712	151900	400058980	9930	9970	9970	9930	117
370	20240712	151800	398896830	10000	10000	10000	10000	220
371	20240712	151700	396696830	10000	10030	10030	9990	330
372	20240712	151600	393397760	10030	10000	10030	9990	609
373	20240712	151500	387295310	10000	9980	10000	9980	298
374	20240712	151400	384318770	9990	9990	9990	9970	68
375	20240712	151300	383640010	9970	9980	9990	9950	476
376	20240712	151200	378889070	9980	9980	9980	9970	316
377	20240712	151100	375735790	9980	9980	9980	9960	305
378	20240712	151000	372693310	9980	9980	9990	9980	252
379	20240712	150900	370178240	9960	10000	10010	9950	904
380	20240712	150800	361153390	10000	9970	10000	9970	267
381	20240712	150700	358488770	9970	10000	10000	9970	322
382	20240712	150600	355270660	9970	10000	10000	9960	1061
383	20240712	150500	344699010	10000	10000	10000	10000	464
384	20240712	150400	340059010	10000	10000	10000	9960	342
385	20240712	150300	336641210	10000	9990	10000	9990	246
386	20240712	150200	334181490	9990	9990	10000	9990	254
387	20240712	150100	331643990	9990	9940	9990	9940	430
388	20240712	150000	327355770	9950	9960	9990	9950	278
389	20240712	145900	324582440	9950	9930	9980	9930	346
390	20240712	145800	321134510	9970	9970	9970	9970	220
391	20240712	145700	318941110	9960	9960	9960	9930	496
392	20240712	145600	314002540	9960	9960	9960	9960	211
393	20240712	145500	311900980	9930	9930	9940	9930	263
394	20240712	145400	309288470	9910	9950	9950	9910	491
395	20240712	145300	304407280	9950	9930	9950	9900	1129
396	20240712	145200	293193320	9930	9910	9930	9910	241
397	20240712	145100	290801110	9910	9910	9910	9910	148
398	20240712	145000	289334430	9910	9920	9920	9900	528
399	20240712	144900	284101100	9910	9910	9910	9910	9
400	20240712	144800	284011910	9910	9920	9920	9900	1836
401	20240712	144700	265812710	9920	9920	9920	9920	0
402	20240712	144600	265812710	9920	9920	9920	9920	0
403	20240712	144500	265812710	9920	9940	9940	9920	6
404	20240712	144400	265753170	9920	9920	9920	9920	16
405	20240712	144300	265594450	9920	9920	9920	9920	37
406	20240712	144200	265227410	9920	9920	9920	9920	349
407	20240712	144100	261765330	9940	9940	9940	9940	0
408	20240712	144000	261765330	9940	9940	9940	9940	6
409	20240712	143900	261705690	9920	9920	9920	9920	1
410	20240712	143800	261695770	9920	9920	9920	9920	8
411	20240712	143700	261616410	9930	9930	9930	9930	29
412	20240712	143600	261328440	9930	9920	9930	9920	60
413	20240712	143500	260733230	9920	9920	9920	9920	82
414	20240712	143400	259919790	9920	9920	9920	9920	0
415	20240712	143300	259919790	9920	9920	9920	9920	0
416	20240712	143200	259919790	9920	9920	9920	9920	0
417	20240712	143100	259919790	9920	9920	9920	9920	2
418	20240712	143000	259899950	9940	9930	9940	9930	8
419	20240712	142900	259820450	9930	9930	9930	9930	2
420	20240712	142800	259800590	9940	9940	9940	9940	1
421	20240712	142700	259790650	9920	9940	9950	9920	333
422	20240712	142600	256481200	9920	9920	9920	9920	0
423	20240712	142500	256481200	9920	9920	9920	9920	0
424	20240712	142400	256481200	9920	9920	9920	9920	1
425	20240712	142300	256471280	9920	9920	9920	9920	1
426	20240712	142200	256461360	9920	9920	9920	9920	14
427	20240712	142100	256322480	9940	9940	9940	9940	36
428	20240712	142000	255964640	9940	9940	9940	9920	92
429	20240712	141900	255051810	9930	9930	9930	9930	23
430	20240712	141800	254823420	9930	9940	9940	9930	1020
431	20240712	141700	244692910	9940	9940	9940	9940	0
432	20240712	141600	244692910	9940	9940	9940	9940	0
433	20240712	141500	244692910	9940	9940	9940	9940	0
434	20240712	141400	244692910	9940	9940	9940	9940	0
435	20240712	141300	244692910	9940	9940	9940	9940	1
436	20240712	141200	244682970	9940	9940	9940	9940	0
437	20240712	141100	244682970	9940	9960	9970	9940	42
438	20240712	141000	244264390	9950	9950	9950	9950	5
439	20240712	140900	244214640	9940	9940	9940	9940	0
440	20240712	140800	244214640	9940	9940	9940	9940	0
441	20240712	140700	244214640	9940	9940	9940	9940	0
442	20240712	140600	244214640	9940	9940	9940	9940	0
443	20240712	140500	244214640	9940	9940	9940	9940	0
444	20240712	140400	244214640	9940	9940	9940	9940	0
445	20240712	140300	244214640	9940	9940	9940	9940	4
446	20240712	140200	244174880	9960	9960	9960	9960	0
447	20240712	140100	244174880	9960	9960	9960	9960	36
448	20240712	140000	243816320	9960	9960	9960	9960	0
449	20240712	135900	243816320	9960	9960	9960	9960	0
450	20240712	135800	243816320	9960	9960	9960	9960	0
451	20240712	135700	243816320	9960	9960	9960	9960	0
452	20240712	135600	243816320	9960	9960	9960	9960	0
453	20240712	135500	243816320	9960	9960	9960	9960	1
454	20240712	135400	243806360	9960	9960	9960	9960	1
455	20240712	135300	243796400	9940	9940	9940	9940	3
456	20240712	135200	243766580	9940	9940	9940	9940	4
457	20240712	135100	243726820	9960	9950	9960	9950	38
458	20240712	135000	243348510	9950	9950	9950	9950	2
459	20240712	134900	243328610	9940	9940	9940	9940	2
460	20240712	134800	243308730	9950	9950	9950	9950	3
461	20240712	134700	243278880	9950	9950	9950	9950	133
462	20240712	134600	241955530	9960	9960	9970	9950	166
463	20240712	134500	240303670	9960	9960	9960	9960	1
464	20240712	134400	240293710	9970	9970	9970	9970	1
465	20240712	134300	240283740	9950	9950	9980	9950	7
466	20240712	134200	240213970	9950	9950	9950	9950	26
467	20240712	134100	239955270	9980	9950	9980	9950	233
468	20240712	134000	237636200	9950	9950	9950	9950	10
469	20240712	133900	237536700	9950	9950	9950	9950	0
470	20240712	133800	237536700	9950	9950	9950	9940	19
471	20240712	133700	237347660	9950	9950	9950	9950	1
472	20240712	133600	237337710	9940	9940	9940	9940	1
473	20240712	133500	237327770	9940	9940	9940	9940	6
474	20240712	133400	237268130	9940	9940	9940	9940	10
475	20240712	133300	237168730	9940	9940	9940	9940	2
476	20240712	133200	237148850	9940	9940	9940	9940	0
477	20240712	133100	237148850	9940	9950	9950	9940	74
478	20240712	133000	236412900	9940	9950	9950	9940	305
479	20240712	132900	233379250	9950	9950	9950	9950	0
480	20240712	132800	233379250	9950	9950	9950	9950	0
481	20240712	132700	233379250	9950	9950	9950	9950	0
482	20240712	132600	233379250	9950	9950	9950	9950	0
483	20240712	132500	233379250	9950	9950	9950	9950	0
484	20240712	132400	233379250	9950	9950	9950	9950	0
485	20240712	132300	233379250	9950	9950	9950	9950	0
486	20240712	132200	233379250	9950	9950	9950	9950	5
487	20240712	132100	233329500	9980	9970	9980	9970	45
488	20240712	132000	232880660	9950	9950	9950	9950	0
489	20240712	131900	232880660	9950	9950	9950	9950	0
490	20240712	131800	232880660	9950	9950	9950	9950	0
491	20240712	131700	232880660	9950	9950	9950	9950	1
492	20240712	131600	232870710	9950	9950	9950	9950	1
493	20240712	131500	232860760	9950	9960	9960	9950	97
494	20240712	131400	231894730	9960	9960	9960	9960	0
495	20240712	131300	231894730	9960	9960	9960	9960	0
496	20240712	131200	231894730	9960	9960	9960	9960	6
497	20240712	131100	231834970	9980	9980	9980	9980	49
498	20240712	131000	231345950	9960	9960	9960	9960	1
499	20240712	130900	231335990	9980	9980	9980	9980	3
500	20240712	130800	231306050	9960	9960	9960	9960	0
501	20240712	130700	231306050	9960	9960	9960	9960	0
502	20240712	130600	231306050	9960	9960	9960	9960	0
503	20240712	130500	231306050	9960	9960	9960	9960	2
504	20240712	130400	231286130	9980	9980	9980	9980	1
505	20240712	130300	231276150	9960	9970	9970	9960	120
506	20240712	130200	230079940	9980	9980	9980	9980	0
507	20240712	130100	230079940	9980	9990	9990	9970	142
508	20240712	130000	228663390	9970	9970	9970	9970	0
509	20240712	125900	228663390	9970	9970	9970	9970	0
510	20240712	125800	228663390	9970	9970	9970	9970	0
511	20240712	125700	228663390	9970	9970	9970	9970	0
512	20240712	125600	228663390	9970	9970	9970	9970	0
513	20240712	125500	228663390	9970	9970	9970	9970	0
514	20240712	125400	228663390	9970	9970	9970	9970	0
515	20240712	125300	228663390	9970	9970	9970	9970	0
516	20240712	125200	228663390	9970	9970	9970	9970	11
517	20240712	125100	228553720	9990	9980	9990	9970	112
518	20240712	125000	227436330	9980	9980	9980	9980	726
519	20240712	124900	220190850	9990	9990	9990	9990	0
520	20240712	124800	220190850	9990	9990	9990	9990	0
521	20240712	124700	220190850	9990	9980	9990	9980	4
522	20240712	124600	220150920	9980	9980	9980	9980	10
523	20240712	124500	220051120	9980	9980	9980	9980	9
524	20240712	124400	219961300	9980	9980	9980	9980	88
525	20240712	124300	219083060	9980	9980	9980	9980	0
526	20240712	124200	219083060	9980	9980	9980	9980	3
527	20240712	124100	219053120	9990	9990	9990	9990	39
528	20240712	124000	218663510	9980	9980	9980	9980	3
529	20240712	123900	218633570	9990	9990	9990	9990	21
530	20240712	123800	218423780	9990	9990	9990	9990	1
531	20240712	123700	218413790	9990	9990	9990	9990	4
532	20240712	123600	218373830	10000	10000	10000	10000	187
533	20240712	123500	216503830	9990	9990	9990	9990	0
534	20240712	123400	216503830	9990	9990	9990	9990	0
535	20240712	123300	216503830	9990	9990	9990	9990	1
536	20240712	123200	216493840	10000	10000	10000	10000	14
537	20240712	123100	216353840	9990	10000	10000	9990	44
538	20240712	123000	215913880	9990	10000	10000	9990	2
539	20240712	122900	215893890	10000	10000	10000	10000	1
540	20240712	122800	215883890	9990	9990	9990	9990	10
541	20240712	122700	215783990	9980	9980	9980	9980	0
542	20240712	122600	215783990	9980	9980	9980	9980	1
543	20240712	122500	215774010	10000	10000	10000	10000	0
544	20240712	122400	215774010	10000	10000	10000	9980	22
545	20240712	122300	215554050	9980	9980	9980	9980	1
546	20240712	122200	215544070	9980	9980	9980	9980	0
547	20240712	122100	215544070	9980	10000	10000	9980	51
548	20240712	122000	215034230	10000	10000	10000	9980	32
549	20240712	121900	214714830	9980	9980	9980	9980	0
550	20240712	121800	214714830	9980	9980	9980	9980	0
551	20240712	121700	214714830	9980	9980	9980	9980	1
552	20240712	121600	214704850	9980	9980	9980	9980	5
553	20240712	121500	214654950	10000	10000	10000	10000	0
554	20240712	121400	214654950	10000	10000	10000	10000	1
555	20240712	121300	214644950	9980	9980	9980	9980	0
556	20240712	121200	214644950	9980	9980	9980	9980	4
557	20240712	121100	214605030	10000	9990	10000	9990	40
558	20240712	121000	214205210	9990	9990	9990	9990	1
559	20240712	120900	214195220	9980	9980	9980	9980	0
560	20240712	120800	214195220	9980	9980	9980	9980	1
561	20240712	120700	214185240	9980	9980	9980	9980	0
562	20240712	120600	214185240	9980	9980	9980	9980	0
563	20240712	120500	214185240	9980	9980	9980	9980	10
564	20240712	120400	214085440	9980	9980	9980	9980	2
565	20240712	120300	214065480	9960	9960	9960	9960	1
566	20240712	120200	214055520	9960	9960	9960	9960	4
567	20240712	120100	214015680	10000	9980	10000	9980	41
568	20240712	120000	213605800	9950	9950	9950	9950	1
569	20240712	115900	213595850	9950	9950	9950	9950	0
570	20240712	115800	213595850	9950	9950	9970	9950	7
571	20240712	115700	213526180	9950	9960	9960	9950	14
572	20240712	115600	213386850	9990	9950	9990	9950	386
573	20240712	115500	209533190	9930	9930	9930	9930	2
574	20240712	115400	209513330	9930	9930	9930	9930	5
575	20240712	115300	209463680	9930	9930	9930	9930	1
576	20240712	115200	209453750	9930	9930	9930	9930	0
577	20240712	115100	209453750	9930	9940	9950	9930	45
578	20240712	115000	209006070	9940	9940	9940	9940	1
579	20240712	114900	208996130	9930	9930	9930	9930	0
580	20240712	114800	208996130	9930	9930	9930	9930	1
581	20240712	114700	208986200	9930	9930	9930	9930	0
582	20240712	114600	208986200	9930	9930	9930	9930	56
583	20240712	114500	208430120	9950	9950	9950	9950	0
584	20240712	114400	208430120	9950	9940	9950	9940	2
585	20240712	114300	208410230	9940	9940	9940	9940	0
586	20240712	114200	208410230	9940	9940	9940	9940	5
587	20240712	114100	208360530	9980	9940	9980	9940	46
588	20240712	114000	207902430	9930	9930	9930	9930	0
589	20240712	113900	207902430	9930	9930	9930	9930	0
590	20240712	113800	207902430	9930	9930	9930	9930	0
591	20240712	113700	207902430	9930	9930	9930	9930	1
592	20240712	113600	207892500	9940	9940	9940	9940	8
593	20240712	113500	207812980	9940	9940	9940	9940	0
594	20240712	113400	207812980	9940	9920	9940	9920	7
595	20240712	113300	207743420	9940	9940	9940	9940	1
596	20240712	113200	207733480	9940	9940	9940	9940	5
597	20240712	113100	207683780	9980	9940	9980	9940	52
598	20240712	113000	207165380	9920	9920	9920	9920	5
599	20240712	112900	207115780	9920	9920	9920	9920	0
600	20240712	112800	207115780	9920	9920	9920	9920	0
601	20240712	112700	207115780	9920	9920	9920	9920	0
602	20240712	112600	207115780	9920	9920	9920	9920	0
603	20240712	112500	207115780	9920	9930	9940	9920	9
604	20240712	112400	207026410	9920	9920	9920	9920	5
605	20240712	112300	206976810	9920	9920	9920	9920	3
606	20240712	112200	206947050	9930	9930	9930	9930	1
607	20240712	112100	206937120	9930	9940	9980	9930	256
608	20240712	112000	204393370	9930	9930	9930	9930	27
609	20240712	111900	204125260	9940	9940	9940	9940	271
610	20240712	111800	201431520	9940	9960	9960	9940	12
611	20240712	111700	201312040	9960	9960	9960	9960	0
612	20240712	111600	201312040	9960	9960	9960	9960	1
613	20240712	111500	201302080	9940	9940	9940	9940	0
614	20240712	111400	201302080	9940	9940	9940	9940	2
615	20240712	111300	201282200	9940	9940	9940	9940	23
616	20240712	111200	201053580	9940	9940	9940	9940	165
617	20240712	111100	199413480	9940	9940	9940	9940	42
618	20240712	111000	198996000	9940	9940	9940	9940	0
619	20240712	110900	198996000	9940	9940	9940	9940	1
620	20240712	110800	198986060	9930	9930	9930	9930	0
621	20240712	110700	198986060	9930	9930	9930	9930	0
622	20240712	110600	198986060	9930	9930	9930	9930	6
623	20240712	110500	198926480	9930	9930	9930	9930	0
624	20240712	110400	198926480	9930	9930	9940	9930	92
625	20240712	110300	198012890	9940	9940	9940	9940	0
626	20240712	110200	198012890	9940	9940	9940	9940	5
627	20240712	110100	197963190	9950	9940	9950	9940	42
628	20240712	110000	197545550	9930	9940	9940	9930	2
629	20240712	105900	197525680	9930	9940	9940	9930	11
630	20240712	105800	197416440	9940	9940	9940	9940	0
631	20240712	105700	197416440	9940	9940	9940	9940	114
632	20240712	105600	196283280	9940	9940	9950	9940	111
633	20240712	105500	195179710	9930	9930	9930	9930	41
634	20240712	105400	194772580	9920	9920	9920	9920	0
635	20240712	105300	194772580	9920	9920	9920	9920	294
636	20240712	105200	191856100	9920	9920	9920	9920	0
637	20240712	105100	191856100	9920	9930	9940	9920	120
638	20240712	105000	190664550	9920	9920	9920	9920	45
639	20240712	104900	190218150	9920	9920	9920	9920	0
640	20240712	104800	190218150	9920	9920	9920	9920	66
641	20240712	104700	189563430	9930	9930	9930	9930	1
642	20240712	104600	189553500	9920	9920	9920	9920	46
643	20240712	104500	189097180	9920	9920	9920	9920	60
644	20240712	104400	188501980	9930	9930	9930	9930	150
645	20240712	104300	187012480	9930	9930	9930	9930	115
646	20240712	104200	185870530	9940	9940	9940	9940	5
647	20240712	104100	185820830	9940	9930	9980	9930	1526
648	20240712	104000	170662740	9940	9940	9940	9940	860
649	20240712	103900	162114340	9940	9940	9940	9940	44
650	20240712	103800	161676980	9940	9940	9940	9940	1
651	20240712	103700	161667040	9950	9960	9960	9950	4
652	20240712	103600	161627230	9950	9950	9950	9950	50
653	20240712	103500	161129730	9940	9980	9980	9940	28
654	20240712	103400	160851290	9950	9950	9950	9950	2120
655	20240712	103300	139757290	9960	9960	9960	9960	0
656	20240712	103200	139757290	9960	9980	9980	9960	48
657	20240712	103100	139278830	9980	9950	9980	9950	271
658	20240712	103000	136581690	9950	9950	9950	9950	7
659	20240712	102900	136512040	9950	9950	9950	9950	64
660	20240712	102800	135875240	9950	9950	9950	9950	0
661	20240712	102700	135875240	9950	9950	9950	9950	3
662	20240712	102600	135845390	9960	9960	9960	9960	0
663	20240712	102500	135845390	9960	9960	9960	9960	109
664	20240712	102400	134759750	9950	9950	9950	9950	0
665	20240712	102300	134759750	9950	9950	9950	9950	1
666	20240712	102200	134749800	9950	9950	9950	9950	14
667	20240712	102100	134610500	9980	9980	9980	9980	42
668	20240712	102000	134191340	9950	9980	9980	9950	45
669	20240712	101900	133743560	9980	9980	9980	9980	1
670	20240712	101800	133733580	9950	9950	9950	9950	947
671	20240712	101700	124310930	9960	9960	9960	9960	0
672	20240712	101600	124310930	9960	9960	9960	9960	2
673	20240712	101500	124291010	9950	9950	9960	9950	92
674	20240712	101400	123375590	9950	9950	9950	9950	0
675	20240712	101300	123375590	9950	9950	9950	9950	42
676	20240712	101200	122957690	9980	9980	9980	9980	0
677	20240712	101100	122957690	9980	9970	9980	9960	196
678	20240712	101000	121003920	9960	9960	9960	9960	10
679	20240712	100900	120904320	9950	9950	9960	9950	277
680	20240712	100800	118147470	9950	9950	9950	9950	44
681	20240712	100700	117709670	9960	9960	9960	9960	0
682	20240712	100600	117709670	9960	9960	9960	9960	65
683	20240712	100500	117062270	9960	9970	9970	9960	25
684	20240712	100400	116813030	9960	9960	9960	9960	42
685	20240712	100300	116394710	9960	9960	9960	9960	29
686	20240712	100200	116105870	9950	9950	9950	9950	43
687	20240712	100100	115678020	9960	9950	9960	9950	187
688	20240712	100000	113815950	9950	9950	9950	9950	0
689	20240712	095900	113815950	9950	9950	9950	9950	43
690	20240712	095800	113388100	9950	9950	9950	9950	51
691	20240712	095700	112880650	9950	9950	9950	9950	42
692	20240712	095600	112462750	9950	9950	9950	9950	0
693	20240712	095500	112462750	9950	9950	9950	9950	43
694	20240712	095400	112034900	9950	9960	9960	9950	2561
695	20240712	095300	86552190	9970	9970	9970	9970	0
696	20240712	095200	86552190	9970	9970	9970	9960	4
697	20240712	095100	86512320	9970	9970	9970	9970	28
698	20240712	095000	86233160	9960	9960	9960	9960	45
699	20240712	094900	85784960	9960	9960	9960	9960	8
700	20240712	094800	85705280	9960	9970	9970	9960	50
701	20240712	094700	85207210	9970	9970	9970	9970	8
702	20240712	094600	85127450	9970	9970	9970	9970	1
703	20240712	094500	85117480	9960	9960	9960	9960	73
704	20240712	094400	84390400	9970	9970	9970	9970	2
705	20240712	094300	84370460	9970	9970	9970	9960	55
706	20240712	094200	83822550	9970	9970	9970	9970	1
707	20240712	094100	83812580	9970	9980	9980	9970	36
708	20240712	094000	83453310	9960	9980	9980	9960	44
709	20240712	093900	83015050	9980	9960	9980	9960	33
710	20240712	093800	82686330	9960	9960	9960	9960	42
711	20240712	093700	82268010	9960	9960	9960	9960	40
712	20240712	093600	81869610	9950	9950	9950	9950	43
713	20240712	093500	81441760	9960	9960	9960	9960	0
714	20240712	093400	81441760	9960	9960	9960	9960	9
715	20240712	093300	81352120	9960	9960	9960	9960	42
716	20240712	093200	80933800	9980	9980	9980	9980	2
717	20240712	093100	80913840	9990	9960	9990	9960	74
718	20240712	093000	80175930	9940	9940	9940	9940	248
719	20240712	092900	77710810	9920	9920	9920	9920	42
720	20240712	092800	77294170	9920	9920	9920	9920	0
721	20240712	092700	77294170	9920	9910	9920	9900	280
722	20240712	092600	74519710	9900	9900	9900	9900	46
723	20240712	092500	74064310	9900	9940	9940	9900	561
724	20240712	092400	68508370	9940	9930	9940	9930	211
725	20240712	092300	66413030	9940	9940	9950	9930	788
726	20240712	092200	58583530	9940	9990	9990	9940	1616
727	20240712	092100	42509220	9990	9970	9990	9970	40
728	20240712	092000	42110260	9950	9950	9950	9950	0
729	20240712	091900	42110260	9950	9980	9980	9950	154
730	20240712	091800	40574930	9950	9970	9970	9950	37
731	20240712	091700	40206200	9980	9980	9980	9980	44
732	20240712	091600	39767080	9980	9990	9990	9980	305
733	20240712	091500	36723160	9990	9990	9990	9990	135
734	20240712	091400	35374510	9990	9990	9990	9990	1
735	20240712	091300	35364520	9990	9990	9990	9990	2
736	20240712	091200	35344540	10000	10000	10000	10000	11
737	20240712	091100	35234540	9990	9980	10000	9980	216
738	20240712	091000	33077640	9970	9960	9970	9960	138
739	20240712	090900	31702460	9960	9960	9960	9960	4
740	20240712	090800	31662620	9960	9960	9960	9960	3
741	20240712	090700	31632740	9970	9910	9970	9910	538
742	20240712	090600	26296740	9900	9890	9930	9890	277
743	20240712	090500	23551410	9890	9930	9930	9890	403
744	20240712	090400	19559410	9930	9980	9980	9930	458
745	20240712	090300	15008030	9980	10040	10040	9980	232
746	20240712	090200	12690040	10000	10000	10000	10000	0
747	20240712	090100	12690040	10000	10010	10010	10000	436
748	20240712	090000	8328790	10050	10180	10180	10050	820