KissMeData/090350/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200600	610479370	9780	9780	9780	9780	1385
3	20240712	200500	610479370	9780	9780	9780	9780	0
4	20240712	200400	610479370	9780	9780	9780	9780	0
5	20240712	200300	610479370	9780	9780	9780	9780	0
6	20240712	200200	610479370	9780	9780	9780	9780	0
7	20240712	200100	610479370	9780	9780	9780	9780	0
8	20240712	200000	610479370	9780	9780	9780	9780	0
9	20240712	195900	610479370	9780	9780	9780	9780	0
10	20240712	195800	610479370	9780	9780	9780	9780	0
11	20240712	195700	610479370	9780	9780	9780	9780	0
12	20240712	195600	610479370	9780	9780	9780	9780	0
13	20240712	195500	610479370	9780	9780	9780	9780	0
14	20240712	195400	610479370	9780	9780	9780	9780	0
15	20240712	195300	610479370	9780	9780	9780	9780	0
16	20240712	195200	610479370	9780	9780	9780	9780	0
17	20240712	195100	610479370	9780	9780	9780	9780	0
18	20240712	195000	610479370	9780	9780	9780	9780	0
19	20240712	194900	610479370	9780	9780	9780	9780	0
20	20240712	194800	610479370	9780	9780	9780	9780	0
21	20240712	194700	610479370	9780	9780	9780	9780	0
22	20240712	194600	610479370	9780	9780	9780	9780	0
23	20240712	194500	610479370	9780	9780	9780	9780	0
24	20240712	194400	610479370	9780	9780	9780	9780	0
25	20240712	194300	610479370	9780	9780	9780	9780	0
26	20240712	194200	610479370	9780	9780	9780	9780	0
27	20240712	194100	610479370	9780	9780	9780	9780	0
28	20240712	194000	610479370	9780	9780	9780	9780	0
29	20240712	193900	610479370	9780	9780	9780	9780	0
30	20240712	193800	610479370	9780	9780	9780	9780	0
31	20240712	193700	610479370	9780	9780	9780	9780	0
32	20240712	193600	610479370	9780	9780	9780	9780	1385
33	20240712	193500	610479370	9780	9780	9780	9780	0
34	20240712	193400	610479370	9780	9780	9780	9780	0
35	20240712	193300	610479370	9780	9780	9780	9780	0
36	20240712	193200	610479370	9780	9780	9780	9780	0
37	20240712	193100	610479370	9780	9780	9780	9780	0
38	20240712	193000	610479370	9780	9780	9780	9780	0
39	20240712	192900	610479370	9780	9780	9780	9780	0
40	20240712	192800	610479370	9780	9780	9780	9780	0
41	20240712	192700	610479370	9780	9780	9780	9780	0
42	20240712	192600	610479370	9780	9780	9780	9780	0
43	20240712	192500	610479370	9780	9780	9780	9780	0
44	20240712	192400	610479370	9780	9780	9780	9780	0
45	20240712	192300	610479370	9780	9780	9780	9780	0
46	20240712	192200	610479370	9780	9780	9780	9780	0
47	20240712	192100	610479370	9780	9780	9780	9780	0
48	20240712	192000	610479370	9780	9780	9780	9780	0
49	20240712	191900	610479370	9780	9780	9780	9780	0
50	20240712	191800	610479370	9780	9780	9780	9780	0
51	20240712	191700	610479370	9780	9780	9780	9780	0
52	20240712	191600	610479370	9780	9780	9780	9780	0
53	20240712	191500	610479370	9780	9780	9780	9780	0
54	20240712	191400	610479370	9780	9780	9780	9780	0
55	20240712	191300	610479370	9780	9780	9780	9780	0
56	20240712	191200	610479370	9780	9780	9780	9780	0
57	20240712	191100	610479370	9780	9780	9780	9780	0
58	20240712	191000	610479370	9780	9780	9780	9780	0
59	20240712	190900	610479370	9780	9780	9780	9780	0
60	20240712	190800	610479370	9780	9780	9780	9780	0
61	20240712	190700	610479370	9780	9780	9780	9780	0
62	20240712	190600	610479370	9780	9780	9780	9780	1385
63	20240712	190500	610479370	9780	9780	9780	9780	0
64	20240712	190400	610479370	9780	9780	9780	9780	0
65	20240712	190300	610479370	9780	9780	9780	9780	0
66	20240712	190200	610479370	9780	9780	9780	9780	0
67	20240712	190100	610479370	9780	9780	9780	9780	0
68	20240712	190000	610479370	9780	9780	9780	9780	0
69	20240712	185900	610479370	9780	9780	9780	9780	0
70	20240712	185800	610479370	9780	9780	9780	9780	0
71	20240712	185700	610479370	9780	9780	9780	9780	0
72	20240712	185600	610479370	9780	9780	9780	9780	0
73	20240712	185500	610479370	9780	9780	9780	9780	0
74	20240712	185400	610479370	9780	9780	9780	9780	0
75	20240712	185300	610479370	9780	9780	9780	9780	0
76	20240712	185200	610479370	9780	9780	9780	9780	0
77	20240712	185100	610479370	9780	9780	9780	9780	0
78	20240712	185000	610479370	9780	9780	9780	9780	0
79	20240712	184900	610479370	9780	9780	9780	9780	0
80	20240712	184800	610479370	9780	9780	9780	9780	0
81	20240712	184700	610479370	9780	9780	9780	9780	0
82	20240712	184600	610479370	9780	9780	9780	9780	0
83	20240712	184500	610479370	9780	9780	9780	9780	0
84	20240712	184400	610479370	9780	9780	9780	9780	0
85	20240712	184300	610479370	9780	9780	9780	9780	0
86	20240712	184200	610479370	9780	9780	9780	9780	0
87	20240712	184100	610479370	9780	9780	9780	9780	0
88	20240712	184000	610479370	9780	9780	9780	9780	0
89	20240712	183900	610479370	9780	9780	9780	9780	0
90	20240712	183800	610479370	9780	9780	9780	9780	0
91	20240712	183700	610479370	9780	9780	9780	9780	0
92	20240712	183600	610479370	9780	9780	9780	9780	1385
93	20240712	183500	610479370	9780	9780	9780	9780	0
94	20240712	183400	610479370	9780	9780	9780	9780	0
95	20240712	183300	610479370	9780	9780	9780	9780	0
96	20240712	183200	610479370	9780	9780	9780	9780	0
97	20240712	183100	610479370	9780	9780	9780	9780	0
98	20240712	183000	610479370	9780	9780	9780	9780	0
99	20240712	182900	610479370	9780	9780	9780	9780	0
100	20240712	182800	610479370	9780	9780	9780	9780	0
101	20240712	182700	610479370	9780	9780	9780	9780	0
102	20240712	182600	610479370	9780	9780	9780	9780	0
103	20240712	182500	610479370	9780	9780	9780	9780	0
104	20240712	182400	610479370	9780	9780	9780	9780	0
105	20240712	182300	610479370	9780	9780	9780	9780	0
106	20240712	182200	610479370	9780	9780	9780	9780	0
107	20240712	182100	610479370	9780	9780	9780	9780	0
108	20240712	182000	610479370	9780	9780	9780	9780	0
109	20240712	181900	610479370	9780	9780	9780	9780	0
110	20240712	181800	610479370	9780	9780	9780	9780	0
111	20240712	181700	610479370	9780	9780	9780	9780	0
112	20240712	181600	610479370	9780	9780	9780	9780	0
113	20240712	181500	610479370	9780	9780	9780	9780	0
114	20240712	181400	610479370	9780	9780	9780	9780	0
115	20240712	181300	610479370	9780	9780	9780	9780	0
116	20240712	181200	610479370	9780	9780	9780	9780	0
117	20240712	181100	610479370	9780	9780	9780	9780	0
118	20240712	181000	610479370	9780	9780	9780	9780	0
119	20240712	180900	610479370	9780	9780	9780	9780	0
120	20240712	180800	610479370	9780	9780	9780	9780	0
121	20240712	180700	610479370	9780	9780	9780	9780	0
122	20240712	180600	610479370	9780	9780	9780	9780	1385
123	20240712	180500	610479370	9780	9780	9780	9780	0
124	20240712	180400	610479370	9780	9780	9780	9780	0
125	20240712	180300	610479370	9780	9780	9780	9780	0
126	20240712	180200	610479370	9780	9780	9780	9780	0
127	20240712	180100	610479370	9780	9780	9780	9780	0
128	20240712	180000	610479370	9780	9780	9780	9780	0
129	20240712	175900	610479370	9780	9780	9780	9780	0
130	20240712	175800	610479370	9780	9780	9780	9780	0
131	20240712	175700	610479370	9780	9780	9780	9780	0
132	20240712	175600	610479370	9780	9780	9780	9780	0
133	20240712	175500	610479370	9780	9780	9780	9780	0
134	20240712	175400	610479370	9780	9780	9780	9780	0
135	20240712	175300	610479370	9780	9780	9780	9780	0
136	20240712	175200	610479370	9780	9780	9780	9780	0
137	20240712	175100	610479370	9780	9780	9780	9780	0
138	20240712	175000	610479370	9780	9780	9780	9780	0
139	20240712	174900	610479370	9780	9780	9780	9780	0
140	20240712	174800	610479370	9780	9780	9780	9780	0
141	20240712	174700	610479370	9780	9780	9780	9780	0
142	20240712	174600	610479370	9780	9780	9780	9780	0
143	20240712	174500	610479370	9780	9780	9780	9780	0
144	20240712	174400	610479370	9780	9780	9780	9780	0
145	20240712	174300	610479370	9780	9780	9780	9780	0
146	20240712	174200	610479370	9780	9780	9780	9780	0
147	20240712	174100	610479370	9780	9780	9780	9780	0
148	20240712	174000	610479370	9780	9780	9780	9780	0
149	20240712	173900	610479370	9780	9780	9780	9780	0
150	20240712	173800	610479370	9780	9780	9780	9780	0
151	20240712	173700	610479370	9780	9780	9780	9780	0
152	20240712	173600	610479370	9780	9780	9780	9780	1385
153	20240712	173500	610479370	9780	9780	9780	9780	0
154	20240712	173400	610479370	9780	9780	9780	9780	0
155	20240712	173300	610479370	9780	9780	9780	9780	0
156	20240712	173200	610479370	9780	9780	9780	9780	0
157	20240712	173100	610479370	9780	9780	9780	9780	0
158	20240712	173000	610479370	9780	9780	9780	9780	0
159	20240712	172900	610479370	9780	9780	9780	9780	0
160	20240712	172800	610479370	9780	9780	9780	9780	0
161	20240712	172700	610479370	9780	9780	9780	9780	0
162	20240712	172600	610479370	9780	9780	9780	9780	0
163	20240712	172500	610479370	9780	9780	9780	9780	0
164	20240712	172400	610479370	9780	9780	9780	9780	0
165	20240712	172300	610479370	9780	9780	9780	9780	0
166	20240712	172200	610479370	9780	9780	9780	9780	0
167	20240712	172100	610479370	9780	9780	9780	9780	0
168	20240712	172000	610479370	9780	9780	9780	9780	0
169	20240712	171900	610479370	9780	9780	9780	9780	0
170	20240712	171800	610479370	9780	9780	9780	9780	0
171	20240712	171700	610479370	9780	9780	9780	9780	0
172	20240712	171600	610479370	9780	9780	9780	9780	0
173	20240712	171500	610479370	9780	9780	9780	9780	0
174	20240712	171400	610479370	9780	9780	9780	9780	0
175	20240712	171300	610479370	9780	9780	9780	9780	0
176	20240712	171200	610479370	9780	9780	9780	9780	0
177	20240712	171100	610479370	9780	9780	9780	9780	0
178	20240712	171000	610479370	9780	9780	9780	9780	0
179	20240712	170900	610479370	9780	9780	9780	9780	0
180	20240712	170800	610479370	9780	9780	9780	9780	0
181	20240712	170700	610479370	9780	9780	9780	9780	0
182	20240712	170600	610479370	9780	9780	9780	9780	1385
183	20240712	170500	610479370	9780	9780	9780	9780	0
184	20240712	170400	610479370	9780	9780	9780	9780	0
185	20240712	170300	610479370	9780	9780	9780	9780	0
186	20240712	170200	610479370	9780	9780	9780	9780	0
187	20240712	170100	610479370	9780	9780	9780	9780	0
188	20240712	170000	610479370	9780	9780	9780	9780	0
189	20240712	165900	610479370	9780	9780	9780	9780	0
190	20240712	165800	610479370	9780	9780	9780	9780	0
191	20240712	165700	610479370	9780	9780	9780	9780	0
192	20240712	165600	610479370	9780	9780	9780	9780	0
193	20240712	165500	610479370	9780	9780	9780	9780	0
194	20240712	165400	610479370	9780	9780	9780	9780	0
195	20240712	165300	610479370	9780	9780	9780	9780	0
196	20240712	165200	610479370	9780	9780	9780	9780	0
197	20240712	165100	610479370	9780	9780	9780	9780	0
198	20240712	165000	610479370	9780	9780	9780	9780	0
199	20240712	164900	610479370	9780	9780	9780	9780	0
200	20240712	164800	610479370	9780	9780	9780	9780	0
201	20240712	164700	610479370	9780	9780	9780	9780	0
202	20240712	164600	610479370	9780	9780	9780	9780	0
203	20240712	164500	610479370	9780	9780	9780	9780	0
204	20240712	164400	610479370	9780	9780	9780	9780	0
205	20240712	164300	610479370	9780	9780	9780	9780	0
206	20240712	164200	610479370	9780	9780	9780	9780	0
207	20240712	164100	610479370	9780	9780	9780	9780	0
208	20240712	164000	610479370	9780	9780	9780	9780	0
209	20240712	163900	610479370	9780	9780	9780	9780	0
210	20240712	163800	610479370	9780	9780	9780	9780	0
211	20240712	163700	610479370	9780	9780	9780	9780	0
212	20240712	163600	610479370	9780	9780	9780	9780	1385
213	20240712	163500	610479370	9780	9780	9780	9780	0
214	20240712	163400	610479370	9780	9780	9780	9780	0
215	20240712	163300	610479370	9780	9780	9780	9780	0
216	20240712	163200	610479370	9780	9780	9780	9780	0
217	20240712	163100	610479370	9780	9780	9780	9780	0
218	20240712	163000	610479370	9780	9780	9780	9780	0
219	20240712	162900	610479370	9780	9780	9780	9780	0
220	20240712	162800	610479370	9780	9780	9780	9780	0
221	20240712	162700	610479370	9780	9780	9780	9780	0
222	20240712	162600	610479370	9780	9780	9780	9780	0
223	20240712	162500	610479370	9780	9780	9780	9780	0
224	20240712	162400	610479370	9780	9780	9780	9780	0
225	20240712	162300	610479370	9780	9780	9780	9780	0
226	20240712	162200	610479370	9780	9780	9780	9780	0
227	20240712	162100	610479370	9780	9780	9780	9780	0
228	20240712	162000	610479370	9780	9780	9780	9780	0
229	20240712	161900	610479370	9780	9780	9780	9780	0
230	20240712	161800	610479370	9780	9780	9780	9780	0
231	20240712	161700	610479370	9780	9780	9780	9780	0
232	20240712	161600	610479370	9780	9780	9780	9780	0
233	20240712	161500	610479370	9780	9780	9780	9780	0
234	20240712	161400	610479370	9780	9780	9780	9780	0
235	20240712	161300	610479370	9780	9780	9780	9780	0
236	20240712	161200	610479370	9780	9780	9780	9780	0
237	20240712	161100	610479370	9780	9780	9780	9780	0
238	20240712	161000	610479370	9780	9780	9780	9780	0
239	20240712	160900	610479370	9780	9780	9780	9780	0
240	20240712	160800	610479370	9780	9780	9780	9780	0
241	20240712	160700	610479370	9780	9780	9780	9780	0
242	20240712	160600	610479370	9780	9780	9780	9780	1385
243	20240712	160500	610479370	9780	9780	9780	9780	0
244	20240712	160400	610479370	9780	9780	9780	9780	0
245	20240712	160300	610479370	9780	9780	9780	9780	0
246	20240712	160200	610479370	9780	9780	9780	9780	0
247	20240712	160100	610479370	9780	9780	9780	9780	0
248	20240712	160000	610479370	9780	9780	9780	9780	0
249	20240712	155900	610479370	9780	9780	9780	9780	0
250	20240712	155800	610479370	9780	9780	9780	9780	0
251	20240712	155700	610479370	9780	9780	9780	9780	0
252	20240712	155600	610479370	9780	9780	9780	9780	0
253	20240712	155500	610479370	9780	9780	9780	9780	0
254	20240712	155400	610479370	9780	9780	9780	9780	0
255	20240712	155300	610479370	9780	9780	9780	9780	0
256	20240712	155200	610479370	9780	9780	9780	9780	0
257	20240712	155100	610479370	9780	9780	9780	9780	0
258	20240712	155000	610479370	9780	9780	9780	9780	0
259	20240712	154900	610479370	9780	9780	9780	9780	0
260	20240712	154800	610479370	9780	9780	9780	9780	0
261	20240712	154700	610479370	9780	9780	9780	9780	0
262	20240712	154600	610479370	9780	9780	9780	9780	0
263	20240712	154500	610479370	9780	9780	9780	9780	0
264	20240712	154400	610479370	9780	9780	9780	9780	0
265	20240712	154300	610479370	9780	9780	9780	9780	0
266	20240712	154200	610479370	9780	9780	9780	9780	0
267	20240712	154100	610479370	9780	9780	9780	9780	0
268	20240712	154000	610479370	9780	9780	9780	9780	0
269	20240712	153900	610479370	9780	9780	9780	9780	0
270	20240712	153800	610479370	9780	9780	9780	9780	0
271	20240712	153700	610479370	9780	9780	9780	9780	0
272	20240712	153600	610479370	9780	9780	9780	9780	1385
273	20240712	153500	610479370	9780	9780	9780	9780	0
274	20240712	153400	610479370	9780	9780	9780	9780	0
275	20240712	153300	610479370	9780	9780	9780	9780	0
276	20240712	153200	610479370	9780	9780	9780	9780	0
277	20240712	153100	610479370	9780	9780	9780	9780	0
278	20240712	153000	610479370	9780	9780	9780	9780	1385
279	20240712	152900	596934070	9770	9770	9770	9770	0
280	20240712	152800	596934070	9770	9770	9770	9770	0
281	20240712	152700	596934070	9770	9770	9770	9770	0
282	20240712	152600	596934070	9770	9770	9770	9770	0
283	20240712	152500	596934070	9770	9770	9770	9770	0
284	20240712	152400	596934070	9770	9770	9770	9770	0
285	20240712	152300	596934070	9770	9770	9770	9770	0
286	20240712	152200	596934070	9770	9770	9770	9770	0
287	20240712	152100	596934070	9770	9770	9770	9770	0
288	20240712	152000	596934070	9770	9770	9770	9770	0
289	20240712	151900	596934070	9770	9750	9770	9750	412
290	20240712	151800	592916450	9750	9750	9750	9740	60
291	20240712	151700	592331880	9750	9760	9760	9740	50
292	20240712	151600	591844420	9760	9750	9760	9740	235
293	20240712	151500	589555100	9750	9750	9760	9750	472
294	20240712	151400	584951480	9750	9750	9760	9750	43
295	20240712	151300	584532100	9760	9760	9760	9740	145
296	20240712	151200	583117190	9760	9740	9760	9740	146
297	20240712	151100	581693150	9740	9740	9760	9740	45
298	20240712	151000	581254610	9740	9750	9750	9740	551
299	20240712	150900	575885620	9750	9770	9770	9740	59
300	20240712	150800	575309980	9740	9740	9770	9740	52
301	20240712	150700	574803110	9740	9740	9770	9740	45
302	20240712	150600	574364450	9770	9740	9770	9740	70
303	20240712	150500	573682230	9770	9750	9770	9740	212
304	20240712	150400	571614980	9750	9770	9770	9750	294
305	20240712	150300	568748260	9750	9750	9770	9750	43
306	20240712	150200	568328770	9740	9740	9770	9740	246
307	20240712	150100	565932340	9740	9770	9770	9740	54
308	20240712	150000	565405720	9740	9740	9770	9740	116
309	20240712	145900	564275520	9740	9750	9750	9740	2463
310	20240712	145800	540282120	9770	9770	9770	9770	11
311	20240712	145700	540174650	9770	9770	9770	9750	353
312	20240712	145600	536732240	9770	9770	9770	9770	11
313	20240712	145500	536624770	9770	9770	9770	9770	13
314	20240712	145400	536497760	9780	9780	9780	9780	13
315	20240712	145300	536370620	9780	9770	9780	9750	40
316	20240712	145200	535980070	9780	9780	9780	9780	23
317	20240712	145100	535755130	9780	9750	9780	9750	23
318	20240712	145000	535530520	9750	9780	9780	9750	2065
319	20240712	144900	515388380	9770	9770	9770	9770	187
320	20240712	144800	513561390	9770	9770	9770	9770	0
321	20240712	144700	513561390	9770	9770	9770	9770	58
322	20240712	144600	512994730	9770	9770	9770	9770	0
323	20240712	144500	512994730	9770	9770	9770	9770	728
324	20240712	144400	505882170	9770	9770	9770	9770	0
325	20240712	144300	505882170	9770	9770	9770	9770	100
326	20240712	144200	504905170	9750	9750	9750	9750	0
327	20240712	144100	504905170	9750	9750	9750	9750	100
328	20240712	144000	503930170	9750	9750	9750	9750	0
329	20240712	143900	503930170	9750	9750	9750	9750	0
330	20240712	143800	503930170	9750	9750	9750	9750	100
331	20240712	143700	502955170	9770	9770	9770	9770	0
332	20240712	143600	502955170	9770	9770	9770	9770	1040
333	20240712	143500	492794370	9810	9810	9810	9810	0
334	20240712	143400	492794370	9810	9810	9810	9810	0
335	20240712	143300	492794370	9810	9810	9810	9810	0
336	20240712	143200	492794370	9810	9810	9810	9810	0
337	20240712	143100	492794370	9810	9810	9810	9810	0
338	20240712	143000	492794370	9810	9810	9810	9810	0
339	20240712	142900	492794370	9810	9810	9810	9810	0
340	20240712	142800	492794370	9810	9810	9810	9810	0
341	20240712	142700	492794370	9810	9810	9810	9810	1
342	20240712	142600	492784560	9740	9740	9740	9740	0
343	20240712	142500	492784560	9740	9740	9740	9740	0
344	20240712	142400	492784560	9740	9740	9740	9740	0
345	20240712	142300	492784560	9740	9740	9740	9740	0
346	20240712	142200	492784560	9740	9740	9740	9740	0
347	20240712	142100	492784560	9740	9740	9740	9740	1368
348	20240712	142000	479460240	9740	9750	9750	9740	1401
349	20240712	141900	465806920	9750	9750	9750	9750	792
350	20240712	141800	458084920	9750	9760	9760	9750	2000
351	20240712	141700	438573970	9770	9770	9770	9770	857
352	20240712	141600	430201080	9800	9800	9800	9800	49
353	20240712	141500	429720880	9800	9780	9800	9780	5
354	20240712	141400	429671930	9780	9780	9780	9780	0
355	20240712	141300	429671930	9780	9780	9780	9780	0
356	20240712	141200	429671930	9780	9780	9780	9780	9
357	20240712	141100	429583910	9780	9780	9780	9780	0
358	20240712	141000	429583910	9780	9780	9780	9780	0
359	20240712	140900	429583910	9780	9780	9780	9780	0
360	20240712	140800	429583910	9780	9780	9780	9780	0
361	20240712	140700	429583910	9780	9780	9780	9780	351
362	20240712	140600	426151130	9780	9780	9780	9780	0
363	20240712	140500	426151130	9780	9780	9780	9780	1
364	20240712	140400	426141350	9780	9780	9780	9780	0
365	20240712	140300	426141350	9780	9780	9780	9780	0
366	20240712	140200	426141350	9780	9780	9780	9780	0
367	20240712	140100	426141350	9780	9780	9780	9780	0
368	20240712	140000	426141350	9780	9780	9780	9780	0
369	20240712	135900	426141350	9780	9780	9780	9780	0
370	20240712	135800	426141350	9780	9780	9780	9770	868
371	20240712	135700	417652410	9780	9780	9780	9780	0
372	20240712	135600	417652410	9780	9790	9790	9780	136
373	20240712	135500	416321810	9790	9790	9790	9790	0
374	20240712	135400	416321810	9790	9790	9790	9790	1
375	20240712	135300	416312020	9790	9790	9790	9790	50
376	20240712	135200	415822520	9790	9790	9790	9790	0
377	20240712	135100	415822520	9790	9790	9790	9790	0
378	20240712	135000	415822520	9790	9790	9790	9790	0
379	20240712	134900	415822520	9790	9790	9790	9790	50
380	20240712	134800	415333020	9800	9800	9800	9800	0
381	20240712	134700	415333020	9800	9800	9800	9800	0
382	20240712	134600	415333020	9800	9800	9800	9800	2000
383	20240712	134500	395733020	9790	9790	9790	9790	47
384	20240712	134400	395272890	9780	9780	9780	9780	66
385	20240712	134300	394627410	9780	9780	9780	9780	0
386	20240712	134200	394627410	9780	9780	9780	9780	0
387	20240712	134100	394627410	9780	9780	9780	9780	0
388	20240712	134000	394627410	9780	9780	9780	9780	279
389	20240712	133900	391898790	9780	9780	9780	9780	30
390	20240712	133800	391605390	9790	9790	9790	9790	0
391	20240712	133700	391605390	9790	9790	9790	9790	0
392	20240712	133600	391605390	9790	9770	9790	9770	12
393	20240712	133500	391488110	9770	9770	9770	9770	1
394	20240712	133400	391478340	9770	9770	9770	9770	0
395	20240712	133300	391478340	9770	9770	9770	9770	90
396	20240712	133200	390599040	9790	9790	9790	9790	10
397	20240712	133100	390501140	9800	9800	9800	9800	32
398	20240712	133000	390187540	9790	9780	9790	9780	1296
399	20240712	132900	377500970	9780	9780	9780	9780	0
400	20240712	132800	377500970	9780	9780	9780	9780	55
401	20240712	132700	376963070	9770	9770	9770	9770	0
402	20240712	132600	376963070	9770	9770	9770	9770	0
403	20240712	132500	376963070	9770	9770	9770	9770	117
404	20240712	132400	375819980	9770	9770	9770	9770	0
405	20240712	132300	375819980	9770	9770	9770	9770	47
406	20240712	132200	375360790	9770	9770	9770	9770	0
407	20240712	132100	375360790	9770	9770	9770	9770	0
408	20240712	132000	375360790	9770	9770	9770	9770	0
409	20240712	131900	375360790	9770	9770	9770	9770	10
410	20240712	131800	375263090	9780	9780	9780	9780	30
411	20240712	131700	374969690	9780	9780	9780	9780	4
412	20240712	131600	374930570	9780	9780	9780	9780	0
413	20240712	131500	374930570	9780	9780	9780	9780	2
414	20240712	131400	374911010	9780	9780	9780	9780	8
415	20240712	131300	374832770	9780	9780	9780	9780	3
416	20240712	131200	374803430	9770	9770	9770	9770	0
417	20240712	131100	374803430	9770	9770	9770	9770	0
418	20240712	131000	374803430	9770	9770	9770	9770	0
419	20240712	130900	374803430	9770	9770	9770	9770	2
420	20240712	130800	374783890	9770	9770	9770	9770	552
421	20240712	130700	369390850	9770	9770	9770	9770	0
422	20240712	130600	369390850	9770	9780	9780	9770	68
423	20240712	130500	368726470	9780	9780	9780	9780	2
424	20240712	130400	368706910	9780	9780	9780	9780	0
425	20240712	130300	368706910	9780	9780	9780	9780	6
426	20240712	130200	368648230	9780	9780	9780	9780	0
427	20240712	130100	368648230	9780	9780	9780	9780	0
428	20240712	130000	368648230	9780	9780	9780	9780	0
429	20240712	125900	368648230	9780	9780	9780	9780	0
430	20240712	125800	368648230	9780	9780	9780	9780	0
431	20240712	125700	368648230	9780	9780	9780	9780	9
432	20240712	125600	368560210	9770	9770	9770	9770	0
433	20240712	125500	368560210	9770	9770	9770	9770	0
434	20240712	125400	368560210	9770	9770	9770	9770	0
435	20240712	125300	368560210	9770	9770	9770	9770	0
436	20240712	125200	368560210	9770	9770	9770	9770	0
437	20240712	125100	368560210	9770	9770	9770	9770	0
438	20240712	125000	368560210	9770	9770	9770	9770	1072
439	20240712	124900	358086770	9770	9770	9770	9770	500
440	20240712	124800	353201770	9770	9770	9770	9770	0
441	20240712	124700	353201770	9770	9770	9770	9770	3
442	20240712	124600	353172460	9780	9780	9780	9780	0
443	20240712	124500	353172460	9780	9780	9780	9780	0
444	20240712	124400	353172460	9780	9780	9780	9780	0
445	20240712	124300	353172460	9780	9770	9780	9770	5
446	20240712	124200	353123590	9770	9770	9770	9770	0
447	20240712	124100	353123590	9770	9770	9770	9770	0
448	20240712	124000	353123590	9770	9770	9770	9770	60
449	20240712	123900	352537390	9770	9770	9770	9770	10
450	20240712	123800	352439690	9780	9780	9780	9780	0
451	20240712	123700	352439690	9780	9780	9780	9780	0
452	20240712	123600	352439690	9780	9780	9780	9780	100
453	20240712	123500	351461690	9780	9780	9780	9780	0
454	20240712	123400	351461690	9780	9780	9780	9780	0
455	20240712	123300	351461690	9780	9780	9780	9780	0
456	20240712	123200	351461690	9780	9780	9780	9780	0
457	20240712	123100	351461690	9780	9780	9780	9780	0
458	20240712	123000	351461690	9780	9780	9780	9780	7
459	20240712	122900	351393230	9780	9780	9780	9780	394
460	20240712	122800	347539910	9770	9770	9770	9770	0
461	20240712	122700	347539910	9770	9770	9770	9770	48
462	20240712	122600	347070950	9770	9770	9770	9770	0
463	20240712	122500	347070950	9770	9770	9770	9770	0
464	20240712	122400	347070950	9770	9770	9770	9770	0
465	20240712	122300	347070950	9770	9770	9770	9770	0
466	20240712	122200	347070950	9770	9770	9770	9770	0
467	20240712	122100	347070950	9770	9770	9770	9770	0
468	20240712	122000	347070950	9770	9770	9770	9770	0
469	20240712	121900	347070950	9770	9770	9770	9770	0
470	20240712	121800	347070950	9770	9770	9770	9770	0
471	20240712	121700	347070950	9770	9770	9770	9770	0
472	20240712	121600	347070950	9770	9770	9770	9770	0
473	20240712	121500	347070950	9770	9770	9770	9770	1
474	20240712	121400	347061180	9770	9770	9770	9770	0
475	20240712	121300	347061180	9770	9770	9770	9770	0
476	20240712	121200	347061180	9770	9770	9770	9770	0
477	20240712	121100	347061180	9770	9770	9770	9770	0
478	20240712	121000	347061180	9770	9770	9770	9770	0
479	20240712	120900	347061180	9770	9770	9770	9770	2
480	20240712	120800	347041640	9770	9770	9770	9770	34
481	20240712	120700	346709460	9770	9770	9770	9770	0
482	20240712	120600	346709460	9770	9770	9770	9770	178
483	20240712	120500	344970400	9770	9770	9770	9770	0
484	20240712	120400	344970400	9770	9770	9770	9770	0
485	20240712	120300	344970400	9770	9770	9770	9770	10
486	20240712	120200	344872700	9750	9750	9750	9750	0
487	20240712	120100	344872700	9750	9750	9750	9750	0
488	20240712	120000	344872700	9750	9750	9750	9750	0
489	20240712	115900	344872700	9750	9750	9750	9750	0
490	20240712	115800	344872700	9750	9750	9750	9750	0
491	20240712	115700	344872700	9750	9750	9750	9750	0
492	20240712	115600	344872700	9750	9750	9750	9750	0
493	20240712	115500	344872700	9750	9750	9750	9750	31
494	20240712	115400	344570450	9750	9750	9750	9750	1
495	20240712	115300	344560700	9750	9750	9750	9750	0
496	20240712	115200	344560700	9750	9760	9760	9750	230
497	20240712	115100	342318170	9770	9770	9770	9770	0
498	20240712	115000	342318170	9770	9770	9770	9770	0
499	20240712	114900	342318170	9770	9770	9770	9770	37
500	20240712	114800	341956680	9780	9780	9780	9780	0
501	20240712	114700	341956680	9780	9780	9780	9780	0
502	20240712	114600	341956680	9780	9780	9780	9780	1
503	20240712	114500	341946900	9740	9740	9740	9740	0
504	20240712	114400	341946900	9740	9740	9740	9740	0
505	20240712	114300	341946900	9740	9740	9740	9740	0
506	20240712	114200	341946900	9740	9740	9740	9740	0
507	20240712	114100	341946900	9740	9740	9740	9740	0
508	20240712	114000	341946900	9740	9740	9740	9740	0
509	20240712	113900	341946900	9740	9740	9740	9740	0
510	20240712	113800	341946900	9740	9770	9770	9740	3000
511	20240712	113700	312693950	9770	9770	9770	9770	0
512	20240712	113600	312693950	9770	9770	9770	9770	31
513	20240712	113500	312391080	9770	9770	9770	9770	3
514	20240712	113400	312361770	9770	9770	9770	9770	91
515	20240712	113300	311472700	9770	9770	9770	9770	100
516	20240712	113200	310495700	9770	9770	9770	9770	204
517	20240712	113100	308502620	9760	9760	9760	9760	0
518	20240712	113000	308502620	9760	9760	9760	9760	52
519	20240712	112900	307995100	9760	9760	9760	9760	0
520	20240712	112800	307995100	9760	9760	9760	9760	0
521	20240712	112700	307995100	9760	9770	9770	9760	321
522	20240712	112600	304858940	9760	9760	9760	9760	47
523	20240712	112500	304400220	9760	9760	9760	9760	0
524	20240712	112400	304400220	9760	9760	9760	9760	53
525	20240712	112300	303882940	9760	9760	9760	9760	88
526	20240712	112200	303024060	9770	9770	9770	9770	0
527	20240712	112100	303024060	9770	9770	9770	9770	0
528	20240712	112000	303024060	9770	9770	9770	9770	48
529	20240712	111900	302555100	9780	9780	9780	9780	0
530	20240712	111800	302555100	9780	9780	9780	9780	0
531	20240712	111700	302555100	9780	9780	9780	9780	0
532	20240712	111600	302555100	9780	9780	9780	9780	0
533	20240712	111500	302555100	9780	9780	9780	9780	1
534	20240712	111400	302545320	9770	9770	9770	9770	0
535	20240712	111300	302545320	9770	9760	9770	9760	12
536	20240712	111200	302428180	9740	9740	9740	9740	0
537	20240712	111100	302428180	9740	9740	9740	9740	0
538	20240712	111000	302428180	9740	9740	9740	9740	0
539	20240712	110900	302428180	9740	9740	9740	9740	55
540	20240712	110800	301892480	9740	9750	9750	9740	100
541	20240712	110700	300918440	9750	9750	9750	9750	0
542	20240712	110600	300918440	9750	9780	9780	9750	305
543	20240712	110500	297941690	9780	9780	9780	9780	5
544	20240712	110400	297892790	9780	9780	9780	9780	0
545	20240712	110300	297892790	9780	9780	9780	9780	0
546	20240712	110200	297892790	9780	9780	9780	9780	0
547	20240712	110100	297892790	9780	9780	9780	9780	0
548	20240712	110000	297892790	9780	9780	9780	9780	1
549	20240712	105900	297883010	9770	9770	9770	9770	0
550	20240712	105800	297883010	9770	9770	9770	9770	1
551	20240712	105700	297873240	9740	9740	9740	9740	0
552	20240712	105600	297873240	9740	9740	9740	9740	0
553	20240712	105500	297873240	9740	9740	9740	9740	2
554	20240712	105400	297853760	9760	9760	9760	9760	0
555	20240712	105300	297853760	9760	9760	9760	9760	250
556	20240712	105200	295413760	9760	9760	9760	9760	1
557	20240712	105100	295404000	9740	9750	9750	9740	2000
558	20240712	105000	275918430	9760	9760	9760	9760	0
559	20240712	104900	275918430	9760	9760	9760	9760	0
560	20240712	104800	275918430	9760	9760	9760	9760	0
561	20240712	104700	275918430	9760	9760	9760	9760	10
562	20240712	104600	275820830	9750	9760	9760	9750	110
563	20240712	104500	274748230	9760	9750	9760	9750	53
564	20240712	104400	274231350	9750	9750	9750	9750	0
565	20240712	104300	274231350	9750	9770	9770	9750	1054
566	20240712	104200	263945800	9780	9780	9780	9780	0
567	20240712	104100	263945800	9780	9780	9780	9780	0
568	20240712	104000	263945800	9780	9780	9780	9780	0
569	20240712	103900	263945800	9780	9770	9780	9770	40
570	20240712	103800	263554800	9770	9770	9770	9770	3
571	20240712	103700	263525490	9760	9760	9760	9760	1
572	20240712	103600	263515730	9770	9770	9770	9770	1
573	20240712	103500	263505960	9770	9770	9770	9770	0
574	20240712	103400	263505960	9770	9770	9770	9770	65
575	20240712	103300	262870910	9780	9780	9780	9780	0
576	20240712	103200	262870910	9780	9780	9780	9780	0
577	20240712	103100	262870910	9780	9780	9780	9780	0
578	20240712	103000	262870910	9780	9780	9780	9780	0
579	20240712	102900	262870910	9780	9780	9780	9780	10
580	20240712	102800	262773110	9780	9780	9780	9780	226
581	20240712	102700	260562830	9780	9780	9780	9780	0
582	20240712	102600	260562830	9780	9780	9780	9780	0
583	20240712	102500	260562830	9780	9780	9780	9780	0
584	20240712	102400	260562830	9780	9780	9780	9780	0
585	20240712	102300	260562830	9780	9780	9780	9780	1
586	20240712	102200	260553050	9780	9780	9780	9780	1
587	20240712	102100	260543270	9780	9780	9780	9780	10
588	20240712	102000	260445470	9780	9780	9780	9780	1
589	20240712	101900	260435690	9760	9760	9760	9760	30
590	20240712	101800	260142890	9760	9760	9760	9760	0
591	20240712	101700	260142890	9760	9760	9760	9760	0
592	20240712	101600	260142890	9760	9760	9760	9760	0
593	20240712	101500	260142890	9760	9770	9770	9760	600
594	20240712	101400	254285780	9770	9770	9770	9770	17
595	20240712	101300	254119690	9770	9770	9770	9770	25
596	20240712	101200	253875440	9770	9770	9770	9770	0
597	20240712	101100	253875440	9770	9770	9770	9770	2
598	20240712	101000	253855900	9800	9790	9800	9790	10
599	20240712	100900	253757920	9790	9790	9790	9790	0
600	20240712	100800	253757920	9790	9790	9790	9790	0
601	20240712	100700	253757920	9790	9790	9790	9790	10
602	20240712	100600	253660020	9800	9800	9800	9800	50
603	20240712	100500	253170020	9800	9800	9800	9800	1
604	20240712	100400	253160220	9760	9760	9760	9760	0
605	20240712	100300	253160220	9760	9760	9760	9760	17
606	20240712	100200	252994300	9760	9760	9760	9760	187
607	20240712	100100	251169180	9760	9760	9760	9760	0
608	20240712	100000	251169180	9760	9760	9760	9760	0
609	20240712	095900	251169180	9760	9760	9760	9760	0
610	20240712	095800	251169180	9760	9760	9760	9760	137
611	20240712	095700	249832060	9760	9760	9760	9750	246
612	20240712	095600	247431200	9760	9760	9760	9760	101
613	20240712	095500	246445440	9760	9750	9760	9750	20
614	20240712	095400	246250420	9750	9750	9750	9750	214
615	20240712	095300	244163920	9750	9760	9760	9750	1104
616	20240712	095200	233394630	9770	9770	9770	9770	0
617	20240712	095100	233394630	9770	9760	9770	9760	129
618	20240712	095000	232135580	9760	9760	9760	9760	0
619	20240712	094900	232135580	9760	9760	9760	9760	2
620	20240712	094800	232116060	9760	9780	9780	9760	434
621	20240712	094700	227877850	9800	9800	9800	9800	0
622	20240712	094600	227877850	9800	9800	9800	9800	3
623	20240712	094500	227848450	9800	9800	9800	9800	1
624	20240712	094400	227838650	9800	9800	9800	9800	100
625	20240712	094300	226858650	9800	9760	9800	9760	51
626	20240712	094200	226360850	9810	9810	9810	9810	0
627	20240712	094100	226360850	9810	9810	9810	9810	0
628	20240712	094000	226360850	9810	9810	9810	9810	0
629	20240712	093900	226360850	9810	9810	9810	9810	2
630	20240712	093800	226341230	9760	9760	9760	9760	6500
631	20240712	093700	162901230	9800	9800	9800	9800	20
632	20240712	093600	162705230	9810	9810	9810	9810	0
633	20240712	093500	162705230	9810	9810	9810	9810	0
634	20240712	093400	162705230	9810	9800	9810	9800	637
635	20240712	093300	156457260	9810	9810	9810	9810	0
636	20240712	093200	156457260	9810	9810	9810	9810	0
637	20240712	093100	156457260	9810	9760	9810	9750	7208
638	20240712	093000	86107350	9760	9780	9780	9760	35
639	20240712	092900	85765530	9790	9800	9800	9790	12
640	20240712	092800	85647960	9800	9810	9810	9800	1146
641	20240712	092700	74416840	9810	9810	9820	9810	41
642	20240712	092600	74014620	9830	9830	9830	9830	0
643	20240712	092500	74014620	9830	9830	9830	9830	262
644	20240712	092400	71439160	9830	9830	9830	9830	0
645	20240712	092300	71439160	9830	9830	9830	9830	0
646	20240712	092200	71439160	9830	9830	9830	9830	0
647	20240712	092100	71439160	9830	9830	9830	9830	2
648	20240712	092000	71419500	9800	9800	9800	9800	1
649	20240712	091900	71409700	9800	9790	9800	9790	773
650	20240712	091800	63834360	9750	9750	9750	9750	0
651	20240712	091700	63834360	9750	9780	9780	9750	100
652	20240712	091600	62858670	9800	9800	9800	9800	0
653	20240712	091500	62858670	9800	9790	9800	9790	320
654	20240712	091400	59723670	9780	9770	9780	9770	1776
655	20240712	091300	42370240	9780	9780	9780	9780	0
656	20240712	091200	42370240	9780	9780	9780	9780	21
657	20240712	091100	42164860	9750	9760	9780	9750	36
658	20240712	091000	41813130	9760	9760	9760	9760	1
659	20240712	090900	41803370	9770	9760	9770	9760	3
660	20240712	090800	41774070	9780	9800	9800	9780	3
661	20240712	090700	41744710	9740	9740	9740	9740	1
662	20240712	090600	41734970	9800	9800	9800	9800	2
663	20240712	090500	41715370	9730	9800	9810	9730	1322
664	20240712	090400	28838470	9820	9820	9820	9820	178
665	20240712	090300	27090510	9820	9820	9820	9820	20
666	20240712	090200	26894110	9830	9830	9830	9830	0
667	20240712	090100	26894110	9830	9750	9830	9750	16
668	20240712	090000	26738030	9750	9720	9800	9720	2750