KissMeData/092070/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	200700	452371220	17690	17690	17690	17690	1264
3	20240712	200600	452371220	17690	17690	17690	17690	0
4	20240712	200500	452371220	17690	17690	17690	17690	0
5	20240712	200400	452371220	17690	17690	17690	17690	0
6	20240712	200300	452371220	17690	17690	17690	17690	0
7	20240712	200200	452371220	17690	17690	17690	17690	0
8	20240712	200100	452371220	17690	17690	17690	17690	0
9	20240712	200000	452371220	17690	17690	17690	17690	0
10	20240712	195900	452371220	17690	17690	17690	17690	0
11	20240712	195800	452371220	17690	17690	17690	17690	0
12	20240712	195700	452371220	17690	17690	17690	17690	0
13	20240712	195600	452371220	17690	17690	17690	17690	0
14	20240712	195500	452371220	17690	17690	17690	17690	0
15	20240712	195400	452371220	17690	17690	17690	17690	0
16	20240712	195300	452371220	17690	17690	17690	17690	0
17	20240712	195200	452371220	17690	17690	17690	17690	0
18	20240712	195100	452371220	17690	17690	17690	17690	0
19	20240712	195000	452371220	17690	17690	17690	17690	0
20	20240712	194900	452371220	17690	17690	17690	17690	0
21	20240712	194800	452371220	17690	17690	17690	17690	0
22	20240712	194700	452371220	17690	17690	17690	17690	0
23	20240712	194600	452371220	17690	17690	17690	17690	0
24	20240712	194500	452371220	17690	17690	17690	17690	0
25	20240712	194400	452371220	17690	17690	17690	17690	0
26	20240712	194300	452371220	17690	17690	17690	17690	0
27	20240712	194200	452371220	17690	17690	17690	17690	0
28	20240712	194100	452371220	17690	17690	17690	17690	0
29	20240712	194000	452371220	17690	17690	17690	17690	0
30	20240712	193900	452371220	17690	17690	17690	17690	0
31	20240712	193800	452371220	17690	17690	17690	17690	0
32	20240712	193700	452371220	17690	17690	17690	17690	1264
33	20240712	193600	452371220	17690	17690	17690	17690	0
34	20240712	193500	452371220	17690	17690	17690	17690	0
35	20240712	193400	452371220	17690	17690	17690	17690	0
36	20240712	193300	452371220	17690	17690	17690	17690	0
37	20240712	193200	452371220	17690	17690	17690	17690	0
38	20240712	193100	452371220	17690	17690	17690	17690	0
39	20240712	193000	452371220	17690	17690	17690	17690	0
40	20240712	192900	452371220	17690	17690	17690	17690	0
41	20240712	192800	452371220	17690	17690	17690	17690	0
42	20240712	192700	452371220	17690	17690	17690	17690	0
43	20240712	192600	452371220	17690	17690	17690	17690	0
44	20240712	192500	452371220	17690	17690	17690	17690	0
45	20240712	192400	452371220	17690	17690	17690	17690	0
46	20240712	192300	452371220	17690	17690	17690	17690	0
47	20240712	192200	452371220	17690	17690	17690	17690	0
48	20240712	192100	452371220	17690	17690	17690	17690	0
49	20240712	192000	452371220	17690	17690	17690	17690	0
50	20240712	191900	452371220	17690	17690	17690	17690	0
51	20240712	191800	452371220	17690	17690	17690	17690	0
52	20240712	191700	452371220	17690	17690	17690	17690	0
53	20240712	191600	452371220	17690	17690	17690	17690	0
54	20240712	191500	452371220	17690	17690	17690	17690	0
55	20240712	191400	452371220	17690	17690	17690	17690	0
56	20240712	191300	452371220	17690	17690	17690	17690	0
57	20240712	191200	452371220	17690	17690	17690	17690	0
58	20240712	191100	452371220	17690	17690	17690	17690	0
59	20240712	191000	452371220	17690	17690	17690	17690	0
60	20240712	190900	452371220	17690	17690	17690	17690	0
61	20240712	190800	452371220	17690	17690	17690	17690	0
62	20240712	190700	452371220	17690	17690	17690	17690	1264
63	20240712	190600	452371220	17690	17690	17690	17690	0
64	20240712	190500	452371220	17690	17690	17690	17690	0
65	20240712	190400	452371220	17690	17690	17690	17690	0
66	20240712	190300	452371220	17690	17690	17690	17690	0
67	20240712	190200	452371220	17690	17690	17690	17690	0
68	20240712	190100	452371220	17690	17690	17690	17690	0
69	20240712	190000	452371220	17690	17690	17690	17690	0
70	20240712	185900	452371220	17690	17690	17690	17690	0
71	20240712	185800	452371220	17690	17690	17690	17690	0
72	20240712	185700	452371220	17690	17690	17690	17690	0
73	20240712	185600	452371220	17690	17690	17690	17690	0
74	20240712	185500	452371220	17690	17690	17690	17690	0
75	20240712	185400	452371220	17690	17690	17690	17690	0
76	20240712	185300	452371220	17690	17690	17690	17690	0
77	20240712	185200	452371220	17690	17690	17690	17690	0
78	20240712	185100	452371220	17690	17690	17690	17690	0
79	20240712	185000	452371220	17690	17690	17690	17690	0
80	20240712	184900	452371220	17690	17690	17690	17690	0
81	20240712	184800	452371220	17690	17690	17690	17690	0
82	20240712	184700	452371220	17690	17690	17690	17690	0
83	20240712	184600	452371220	17690	17690	17690	17690	0
84	20240712	184500	452371220	17690	17690	17690	17690	0
85	20240712	184400	452371220	17690	17690	17690	17690	0
86	20240712	184300	452371220	17690	17690	17690	17690	0
87	20240712	184200	452371220	17690	17690	17690	17690	0
88	20240712	184100	452371220	17690	17690	17690	17690	0
89	20240712	184000	452371220	17690	17690	17690	17690	0
90	20240712	183900	452371220	17690	17690	17690	17690	0
91	20240712	183800	452371220	17690	17690	17690	17690	0
92	20240712	183700	452371220	17690	17690	17690	17690	1264
93	20240712	183600	452371220	17690	17690	17690	17690	0
94	20240712	183500	452371220	17690	17690	17690	17690	0
95	20240712	183400	452371220	17690	17690	17690	17690	0
96	20240712	183300	452371220	17690	17690	17690	17690	0
97	20240712	183200	452371220	17690	17690	17690	17690	0
98	20240712	183100	452371220	17690	17690	17690	17690	0
99	20240712	183000	452371220	17690	17690	17690	17690	0
100	20240712	182900	452371220	17690	17690	17690	17690	0
101	20240712	182800	452371220	17690	17690	17690	17690	0
102	20240712	182700	452371220	17690	17690	17690	17690	0
103	20240712	182600	452371220	17690	17690	17690	17690	0
104	20240712	182500	452371220	17690	17690	17690	17690	0
105	20240712	182400	452371220	17690	17690	17690	17690	0
106	20240712	182300	452371220	17690	17690	17690	17690	0
107	20240712	182200	452371220	17690	17690	17690	17690	0
108	20240712	182100	452371220	17690	17690	17690	17690	0
109	20240712	182000	452371220	17690	17690	17690	17690	0
110	20240712	181900	452371220	17690	17690	17690	17690	0
111	20240712	181800	452371220	17690	17690	17690	17690	0
112	20240712	181700	452371220	17690	17690	17690	17690	0
113	20240712	181600	452371220	17690	17690	17690	17690	0
114	20240712	181500	452371220	17690	17690	17690	17690	0
115	20240712	181400	452371220	17690	17690	17690	17690	0
116	20240712	181300	452371220	17690	17690	17690	17690	0
117	20240712	181200	452371220	17690	17690	17690	17690	0
118	20240712	181100	452371220	17690	17690	17690	17690	0
119	20240712	181000	452371220	17690	17690	17690	17690	0
120	20240712	180900	452371220	17690	17690	17690	17690	0
121	20240712	180800	452371220	17690	17690	17690	17690	0
122	20240712	180700	452371220	17690	17690	17690	17690	1264
123	20240712	180600	452371220	17690	17690	17690	17690	0
124	20240712	180500	452371220	17690	17690	17690	17690	0
125	20240712	180400	452371220	17690	17690	17690	17690	0
126	20240712	180300	452371220	17690	17690	17690	17690	0
127	20240712	180200	452371220	17690	17690	17690	17690	0
128	20240712	180100	452371220	17690	17690	17690	17690	0
129	20240712	180000	452371220	17690	17690	17690	17690	0
130	20240712	175900	452371220	17690	17690	17690	17690	0
131	20240712	175800	452371220	17690	17690	17690	17690	0
132	20240712	175700	452371220	17690	17690	17690	17690	0
133	20240712	175600	452371220	17690	17690	17690	17690	0
134	20240712	175500	452371220	17690	17690	17690	17690	0
135	20240712	175400	452371220	17690	17690	17690	17690	0
136	20240712	175300	452371220	17690	17690	17690	17690	0
137	20240712	175200	452371220	17690	17690	17690	17690	0
138	20240712	175100	452371220	17690	17690	17690	17690	0
139	20240712	175000	452371220	17690	17690	17690	17690	0
140	20240712	174900	452371220	17690	17690	17690	17690	0
141	20240712	174800	452371220	17690	17690	17690	17690	0
142	20240712	174700	452371220	17690	17690	17690	17690	0
143	20240712	174600	452371220	17690	17690	17690	17690	0
144	20240712	174500	452371220	17690	17690	17690	17690	0
145	20240712	174400	452371220	17690	17690	17690	17690	0
146	20240712	174300	452371220	17690	17690	17690	17690	0
147	20240712	174200	452371220	17690	17690	17690	17690	0
148	20240712	174100	452371220	17690	17690	17690	17690	0
149	20240712	174000	452371220	17690	17690	17690	17690	0
150	20240712	173900	452371220	17690	17690	17690	17690	0
151	20240712	173800	452371220	17690	17690	17690	17690	0
152	20240712	173700	452371220	17690	17690	17690	17690	1264
153	20240712	173600	452371220	17690	17690	17690	17690	0
154	20240712	173500	452371220	17690	17690	17690	17690	0
155	20240712	173400	452371220	17690	17690	17690	17690	0
156	20240712	173300	452371220	17690	17690	17690	17690	0
157	20240712	173200	452371220	17690	17690	17690	17690	0
158	20240712	173100	452371220	17690	17690	17690	17690	0
159	20240712	173000	452371220	17690	17690	17690	17690	0
160	20240712	172900	452371220	17690	17690	17690	17690	0
161	20240712	172800	452371220	17690	17690	17690	17690	0
162	20240712	172700	452371220	17690	17690	17690	17690	0
163	20240712	172600	452371220	17690	17690	17690	17690	0
164	20240712	172500	452371220	17690	17690	17690	17690	0
165	20240712	172400	452371220	17690	17690	17690	17690	0
166	20240712	172300	452371220	17690	17690	17690	17690	0
167	20240712	172200	452371220	17690	17690	17690	17690	0
168	20240712	172100	452371220	17690	17690	17690	17690	0
169	20240712	172000	452371220	17690	17690	17690	17690	0
170	20240712	171900	452371220	17690	17690	17690	17690	0
171	20240712	171800	452371220	17690	17690	17690	17690	0
172	20240712	171700	452371220	17690	17690	17690	17690	0
173	20240712	171600	452371220	17690	17690	17690	17690	0
174	20240712	171500	452371220	17690	17690	17690	17690	0
175	20240712	171400	452371220	17690	17690	17690	17690	0
176	20240712	171300	452371220	17690	17690	17690	17690	0
177	20240712	171200	452371220	17690	17690	17690	17690	0
178	20240712	171100	452371220	17690	17690	17690	17690	0
179	20240712	171000	452371220	17690	17690	17690	17690	0
180	20240712	170900	452371220	17690	17690	17690	17690	0
181	20240712	170800	452371220	17690	17690	17690	17690	0
182	20240712	170700	452371220	17690	17690	17690	17690	1264
183	20240712	170600	452371220	17690	17690	17690	17690	0
184	20240712	170500	452371220	17690	17690	17690	17690	0
185	20240712	170400	452371220	17690	17690	17690	17690	0
186	20240712	170300	452371220	17690	17690	17690	17690	0
187	20240712	170200	452371220	17690	17690	17690	17690	0
188	20240712	170100	452371220	17690	17690	17690	17690	0
189	20240712	170000	452371220	17690	17690	17690	17690	0
190	20240712	165900	452371220	17690	17690	17690	17690	0
191	20240712	165800	452371220	17690	17690	17690	17690	0
192	20240712	165700	452371220	17690	17690	17690	17690	0
193	20240712	165600	452371220	17690	17690	17690	17690	0
194	20240712	165500	452371220	17690	17690	17690	17690	0
195	20240712	165400	452371220	17690	17690	17690	17690	0
196	20240712	165300	452371220	17690	17690	17690	17690	0
197	20240712	165200	452371220	17690	17690	17690	17690	0
198	20240712	165100	452371220	17690	17690	17690	17690	0
199	20240712	165000	452371220	17690	17690	17690	17690	0
200	20240712	164900	452371220	17690	17690	17690	17690	0
201	20240712	164800	452371220	17690	17690	17690	17690	0
202	20240712	164700	452371220	17690	17690	17690	17690	0
203	20240712	164600	452371220	17690	17690	17690	17690	0
204	20240712	164500	452371220	17690	17690	17690	17690	0
205	20240712	164400	452371220	17690	17690	17690	17690	0
206	20240712	164300	452371220	17690	17690	17690	17690	0
207	20240712	164200	452371220	17690	17690	17690	17690	0
208	20240712	164100	452371220	17690	17690	17690	17690	0
209	20240712	164000	452371220	17690	17690	17690	17690	0
210	20240712	163900	452371220	17690	17690	17690	17690	0
211	20240712	163800	452371220	17690	17690	17690	17690	0
212	20240712	163700	452371220	17690	17690	17690	17690	1264
213	20240712	163600	452371220	17690	17690	17690	17690	0
214	20240712	163500	452371220	17690	17690	17690	17690	0
215	20240712	163400	452371220	17690	17690	17690	17690	0
216	20240712	163300	452371220	17690	17690	17690	17690	0
217	20240712	163200	452371220	17690	17690	17690	17690	0
218	20240712	163100	452371220	17690	17690	17690	17690	0
219	20240712	163000	452371220	17690	17690	17690	17690	0
220	20240712	162900	452371220	17690	17690	17690	17690	0
221	20240712	162800	452371220	17690	17690	17690	17690	0
222	20240712	162700	452371220	17690	17690	17690	17690	0
223	20240712	162600	452371220	17690	17690	17690	17690	0
224	20240712	162500	452371220	17690	17690	17690	17690	0
225	20240712	162400	452371220	17690	17690	17690	17690	0
226	20240712	162300	452371220	17690	17690	17690	17690	0
227	20240712	162200	452371220	17690	17690	17690	17690	0
228	20240712	162100	452371220	17690	17690	17690	17690	0
229	20240712	162000	452371220	17690	17690	17690	17690	0
230	20240712	161900	452371220	17690	17690	17690	17690	0
231	20240712	161800	452371220	17690	17690	17690	17690	0
232	20240712	161700	452371220	17690	17690	17690	17690	0
233	20240712	161600	452371220	17690	17690	17690	17690	0
234	20240712	161500	452371220	17690	17690	17690	17690	0
235	20240712	161400	452371220	17690	17690	17690	17690	0
236	20240712	161300	452371220	17690	17690	17690	17690	0
237	20240712	161200	452371220	17690	17690	17690	17690	0
238	20240712	161100	452371220	17690	17690	17690	17690	0
239	20240712	161000	452371220	17690	17690	17690	17690	0
240	20240712	160900	452371220	17690	17690	17690	17690	0
241	20240712	160800	452371220	17690	17690	17690	17690	0
242	20240712	160700	452371220	17690	17690	17690	17690	1264
243	20240712	160600	452371220	17690	17690	17690	17690	0
244	20240712	160500	452371220	17690	17690	17690	17690	0
245	20240712	160400	452371220	17690	17690	17690	17690	0
246	20240712	160300	452371220	17690	17690	17690	17690	0
247	20240712	160200	452371220	17690	17690	17690	17690	0
248	20240712	160100	452371220	17690	17690	17690	17690	0
249	20240712	160000	452371220	17690	17690	17690	17690	0
250	20240712	155900	452371220	17690	17690	17690	17690	0
251	20240712	155800	452371220	17690	17690	17690	17690	0
252	20240712	155700	452371220	17690	17690	17690	17690	0
253	20240712	155600	452371220	17690	17690	17690	17690	0
254	20240712	155500	452371220	17690	17690	17690	17690	0
255	20240712	155400	452371220	17690	17690	17690	17690	0
256	20240712	155300	452371220	17690	17690	17690	17690	0
257	20240712	155200	452371220	17690	17690	17690	17690	0
258	20240712	155100	452371220	17690	17690	17690	17690	0
259	20240712	155000	452371220	17690	17690	17690	17690	0
260	20240712	154900	452371220	17690	17690	17690	17690	0
261	20240712	154800	452371220	17690	17690	17690	17690	0
262	20240712	154700	452371220	17690	17690	17690	17690	0
263	20240712	154600	452371220	17690	17690	17690	17690	0
264	20240712	154500	452371220	17690	17690	17690	17690	0
265	20240712	154400	452371220	17690	17690	17690	17690	0
266	20240712	154300	452371220	17690	17690	17690	17690	0
267	20240712	154200	452371220	17690	17690	17690	17690	0
268	20240712	154100	452371220	17690	17690	17690	17690	0
269	20240712	154000	452371220	17690	17690	17690	17690	0
270	20240712	153900	452371220	17690	17690	17690	17690	0
271	20240712	153800	452371220	17690	17690	17690	17690	0
272	20240712	153700	452371220	17690	17690	17690	17690	1264
273	20240712	153600	452371220	17690	17690	17690	17690	0
274	20240712	153500	452371220	17690	17690	17690	17690	0
275	20240712	153400	452371220	17690	17690	17690	17690	0
276	20240712	153300	452371220	17690	17690	17690	17690	0
277	20240712	153200	452371220	17690	17690	17690	17690	0
278	20240712	153100	452371220	17690	17690	17690	17690	0
279	20240712	153000	452371220	17690	17690	17690	17690	1264
280	20240712	152900	430011060	17700	17700	17700	17700	0
281	20240712	152800	430011060	17700	17700	17700	17700	0
282	20240712	152700	430011060	17700	17700	17700	17700	0
283	20240712	152600	430011060	17700	17700	17700	17700	0
284	20240712	152500	430011060	17700	17700	17700	17700	0
285	20240712	152400	430011060	17700	17700	17700	17700	0
286	20240712	152300	430011060	17700	17700	17700	17700	0
287	20240712	152200	430011060	17700	17700	17700	17700	0
288	20240712	152100	430011060	17700	17700	17700	17700	0
289	20240712	152000	430011060	17700	17700	17700	17700	0
290	20240712	151900	430011060	17700	17700	17700	17700	13
291	20240712	151800	429780960	17700	17700	17700	17700	2
292	20240712	151700	429745560	17700	17700	17700	17700	2
293	20240712	151600	429710160	17700	17700	17700	17700	14
294	20240712	151500	429462360	17700	17700	17700	17600	45
295	20240712	151400	428670160	17600	17700	17700	17600	14
296	20240712	151300	428422460	17700	17700	17700	17700	2
297	20240712	151200	428387060	17700	17680	17700	17680	116
298	20240712	151100	426335580	17680	17670	17680	17670	4
299	20240712	151000	426264880	17670	17590	17670	17590	8
300	20240712	150900	426123920	17670	17600	17670	17600	134
301	20240712	150800	423765380	17600	17600	17600	17600	4
302	20240712	150700	423694980	17580	17600	17600	17580	502
303	20240712	150600	414867620	17600	17600	17600	17600	20
304	20240712	150500	414515620	17590	17600	17600	17590	343
305	20240712	150400	408482230	17600	17600	17600	17600	23
306	20240712	150300	408077430	17600	17600	17600	17600	21
307	20240712	150200	407707830	17600	17600	17600	17600	2
308	20240712	150100	407672630	17600	17600	17600	17600	2
309	20240712	150000	407637430	17600	17600	17600	17600	1
310	20240712	145900	407619830	17600	17600	17600	17600	2
311	20240712	145800	407584630	17600	17600	17600	17600	2
312	20240712	145700	407549430	17600	17600	17600	17600	1
313	20240712	145600	407531830	17600	17590	17600	17590	9
314	20240712	145500	407373490	17600	17590	17600	17590	203
315	20240712	145400	403802690	17600	17600	17600	17600	1
316	20240712	145300	403785090	17600	17600	17600	17600	0
317	20240712	145200	403785090	17600	17600	17600	17600	15
318	20240712	145100	403521090	17600	17590	17600	17590	144
319	20240712	145000	400988120	17600	17590	17600	17590	205
320	20240712	144900	397382160	17590	17590	17590	17590	6
321	20240712	144800	397276620	17590	17600	17600	17590	10
322	20240712	144700	397100710	17590	17590	17600	17590	32
323	20240712	144600	396537820	17590	17590	17590	17590	12
324	20240712	144500	396326740	17600	17590	17600	17590	25
325	20240712	144400	395886980	17600	17600	17600	17600	2
326	20240712	144300	395851780	17600	17600	17600	17600	0
327	20240712	144200	395851780	17600	17600	17600	17600	2
328	20240712	144100	395816580	17600	17600	17600	17600	0
329	20240712	144000	395816580	17600	17600	17600	17600	0
330	20240712	143900	395816580	17600	17600	17600	17600	10
331	20240712	143800	395640580	17600	17590	17600	17590	72
332	20240712	143700	394374090	17600	17600	17600	17600	9
333	20240712	143600	394215690	17600	17580	17600	17570	86
334	20240712	143500	392704390	17580	17590	17590	17580	515
335	20240712	143400	383648190	17590	17590	17590	17590	83
336	20240712	143300	382188220	17590	17590	17590	17590	0
337	20240712	143200	382188220	17590	17590	17590	17590	32
338	20240712	143100	381625340	17590	17590	17590	17590	0
339	20240712	143000	381625340	17590	17590	17590	17580	3
340	20240712	142900	381572580	17580	17590	17590	17580	110
341	20240712	142800	379638680	17600	17600	17600	17600	1
342	20240712	142700	379621080	17590	17590	17600	17590	5
343	20240712	142600	379533120	17600	17600	17600	17600	0
344	20240712	142500	379533120	17600	17600	17600	17600	0
345	20240712	142400	379533120	17600	17590	17600	17590	2
346	20240712	142300	379497930	17600	17600	17600	17600	1
347	20240712	142200	379480330	17600	17600	17600	17600	0
348	20240712	142100	379480330	17600	17580	17600	17580	301
349	20240712	142000	374188730	17600	17600	17600	17600	8
350	20240712	141900	374047930	17600	17590	17600	17590	34
351	20240712	141800	373449860	17590	17610	17610	17590	1330
352	20240712	141700	350048050	17610	17610	17610	17610	4
353	20240712	141600	349977610	17610	17610	17610	17600	145
354	20240712	141500	347424170	17620	17650	17650	17620	4
355	20240712	141400	347353630	17670	17660	17670	17660	3
356	20240712	141300	347300640	17670	17670	17670	17670	0
357	20240712	141200	347300640	17670	17670	17670	17670	0
358	20240712	141100	347300640	17670	17670	17670	17670	1
359	20240712	141000	347282970	17660	17660	17660	17660	88
360	20240712	140900	345728890	17670	17660	17670	17660	30
361	20240712	140800	345199080	17670	17670	17670	17670	0
362	20240712	140700	345199080	17670	17670	17670	17670	0
363	20240712	140600	345199080	17670	17670	17670	17670	0
364	20240712	140500	345199080	17670	17650	17670	17650	184
365	20240712	140400	341951420	17670	17660	17670	17650	28
366	20240712	140300	341456980	17670	17670	17670	17670	2
367	20240712	140200	341421640	17670	17670	17670	17670	10
368	20240712	140100	341244940	17620	17620	17620	17620	93
369	20240712	140000	339606280	17670	17670	17670	17670	0
370	20240712	135900	339606280	17670	17670	17670	17670	5
371	20240712	135800	339517930	17670	17670	17670	17670	1
372	20240712	135700	339500260	17620	17620	17620	17620	11
373	20240712	135600	339306440	17670	17660	17670	17660	7
374	20240712	135500	339182810	17670	17670	17670	17670	0
375	20240712	135400	339182810	17670	17670	17670	17670	0
376	20240712	135300	339182810	17670	17670	17670	17670	0
377	20240712	135200	339182810	17670	17670	17670	17670	0
378	20240712	135100	339182810	17670	17670	17670	17670	0
379	20240712	135000	339182810	17670	17670	17670	17670	0
380	20240712	134900	339182810	17670	17670	17670	17670	0
381	20240712	134800	339182810	17670	17670	17670	17670	0
382	20240712	134700	339182810	17670	17630	17670	17630	28
383	20240712	134600	338689130	17630	17630	17630	17630	49
384	20240712	134500	337825260	17670	17660	17670	17660	45
385	20240712	134400	337030550	17630	17630	17630	17630	0
386	20240712	134300	337030550	17630	17630	17630	17630	0
387	20240712	134200	337030550	17630	17630	17630	17630	120
388	20240712	134100	334914950	17660	17660	17660	17660	2
389	20240712	134000	334879630	17660	17660	17660	17660	0
390	20240712	133900	334879630	17660	17660	17660	17660	0
391	20240712	133800	334879630	17660	17660	17660	17660	0
392	20240712	133700	334879630	17660	17660	17660	17660	0
393	20240712	133600	334879630	17660	17660	17660	17660	1
394	20240712	133500	334861970	17660	17660	17660	17660	2
395	20240712	133400	334826650	17660	17660	17660	17660	0
396	20240712	133300	334826650	17660	17660	17660	17660	0
397	20240712	133200	334826650	17660	17660	17660	17660	0
398	20240712	133100	334826650	17660	17660	17660	17660	0
399	20240712	133000	334826650	17660	17660	17660	17660	0
400	20240712	132900	334826650	17660	17660	17660	17660	0
401	20240712	132800	334826650	17660	17660	17660	17660	13
402	20240712	132700	334597070	17660	17660	17660	17660	0
403	20240712	132600	334597070	17660	17660	17660	17640	3
404	20240712	132500	334544110	17620	17620	17620	17620	84
405	20240712	132400	333064030	17660	17660	17660	17660	0
406	20240712	132300	333064030	17660	17660	17660	17660	0
407	20240712	132200	333064030	17660	17660	17660	17660	1
408	20240712	132100	333046370	17620	17620	17620	17620	6
409	20240712	132000	332940650	17660	17660	17660	17660	0
410	20240712	131900	332940650	17660	17660	17660	17660	0
411	20240712	131800	332940650	17660	17660	17660	17660	0
412	20240712	131700	332940650	17660	17660	17660	17660	0
413	20240712	131600	332940650	17660	17630	17660	17630	160
414	20240712	131500	330116850	17630	17640	17640	17630	20
415	20240712	131400	329764120	17640	17660	17660	17640	5
416	20240712	131300	329675900	17640	17640	17640	17640	20
417	20240712	131200	329323100	17660	17660	17660	17660	10
418	20240712	131100	329146500	17660	17660	17660	17660	0
419	20240712	131000	329146500	17660	17660	17660	17660	180
420	20240712	130900	325967700	17660	17660	17660	17660	0
421	20240712	130800	325967700	17660	17660	17660	17660	0
422	20240712	130700	325967700	17660	17660	17660	17660	0
423	20240712	130600	325967700	17660	17660	17660	17660	1
424	20240712	130500	325950040	17610	17610	17610	17610	0
425	20240712	130400	325950040	17610	17610	17610	17610	1
426	20240712	130300	325932430	17660	17660	17660	17660	0
427	20240712	130200	325932430	17660	17610	17660	17610	101
428	20240712	130100	324153770	17610	17620	17660	17610	321
429	20240712	130000	318500770	17660	17660	17660	17660	1
430	20240712	125900	318483110	17660	17660	17660	17660	0
431	20240712	125800	318483110	17660	17660	17660	17660	0
432	20240712	125700	318483110	17660	17660	17660	17660	0
433	20240712	125600	318483110	17660	17660	17660	17660	0
434	20240712	125500	318483110	17660	17660	17660	17660	0
435	20240712	125400	318483110	17660	17660	17660	17660	0
436	20240712	125300	318483110	17660	17660	17660	17660	0
437	20240712	125200	318483110	17660	17660	17660	17660	0
438	20240712	125100	318483110	17660	17660	17660	17660	0
439	20240712	125000	318483110	17660	17660	17660	17660	17
440	20240712	124900	318182890	17660	17660	17660	17660	0
441	20240712	124800	318182890	17660	17620	17660	17620	111
442	20240712	124700	316227030	17660	17660	17660	17660	0
443	20240712	124600	316227030	17660	17660	17660	17660	0
444	20240712	124500	316227030	17660	17660	17660	17660	0
445	20240712	124400	316227030	17660	17660	17660	17660	0
446	20240712	124300	316227030	17660	17660	17660	17660	2
447	20240712	124200	316191710	17660	17660	17660	17660	2
448	20240712	124100	316156390	17660	17660	17660	17660	0
449	20240712	124000	316156390	17660	17660	17660	17660	0
450	20240712	123900	316156390	17660	17660	17660	17660	0
451	20240712	123800	316156390	17660	17660	17660	17660	2
452	20240712	123700	316121070	17660	17660	17660	17660	0
453	20240712	123600	316121070	17660	17660	17660	17660	0
454	20240712	123500	316121070	17660	17660	17660	17660	0
455	20240712	123400	316121070	17660	17660	17660	17660	0
456	20240712	123300	316121070	17660	17660	17660	17660	0
457	20240712	123200	316121070	17660	17660	17660	17660	0
458	20240712	123100	316121070	17660	17660	17660	17660	0
459	20240712	123000	316121070	17660	17660	17660	17660	5
460	20240712	122900	316032770	17660	17660	17660	17660	0
461	20240712	122800	316032770	17660	17660	17660	17660	0
462	20240712	122700	316032770	17660	17660	17660	17660	0
463	20240712	122600	316032770	17660	17660	17660	17660	18
464	20240712	122500	315714890	17660	17660	17660	17660	0
465	20240712	122400	315714890	17660	17660	17660	17660	1
466	20240712	122300	315697230	17660	17660	17660	17660	0
467	20240712	122200	315697230	17660	17660	17660	17660	0
468	20240712	122100	315697230	17660	17660	17660	17660	0
469	20240712	122000	315697230	17660	17660	17660	17660	0
470	20240712	121900	315697230	17660	17660	17660	17660	0
471	20240712	121800	315697230	17660	17660	17660	17660	0
472	20240712	121700	315697230	17660	17660	17660	17660	0
473	20240712	121600	315697230	17660	17590	17660	17590	161
474	20240712	121500	312865170	17660	17660	17660	17660	0
475	20240712	121400	312865170	17660	17650	17660	17590	29
476	20240712	121300	312354790	17660	17660	17660	17660	0
477	20240712	121200	312354790	17660	17660	17660	17660	0
478	20240712	121100	312354790	17660	17600	17660	17600	101
479	20240712	121000	310577130	17600	17600	17600	17600	0
480	20240712	120900	310577130	17600	17600	17660	17600	716
481	20240712	120800	297975470	17670	17670	17670	17670	0
482	20240712	120700	297975470	17670	17670	17670	17670	0
483	20240712	120600	297975470	17670	17670	17670	17670	0
484	20240712	120500	297975470	17670	17670	17670	17670	0
485	20240712	120400	297975470	17670	17660	17670	17660	36
486	20240712	120300	297339700	17600	17600	17600	17600	1
487	20240712	120200	297322100	17670	17670	17670	17670	0
488	20240712	120100	297322100	17670	17670	17670	17670	5
489	20240712	120000	297233750	17670	17670	17670	17670	0
490	20240712	115900	297233750	17670	17670	17670	17670	0
491	20240712	115800	297233750	17670	17670	17670	17670	0
492	20240712	115700	297233750	17670	17670	17670	17670	2
493	20240712	115600	297198410	17670	17670	17670	17670	0
494	20240712	115500	297198410	17670	17670	17670	17670	2
495	20240712	115400	297163070	17670	17670	17670	17670	0
496	20240712	115300	297163070	17670	17670	17670	17670	0
497	20240712	115200	297163070	17670	17670	17670	17670	0
498	20240712	115100	297163070	17670	17670	17670	17670	0
499	20240712	115000	297163070	17670	17590	17670	17590	11
500	20240712	114900	296969500	17670	17670	17670	17670	0
501	20240712	114800	296969500	17670	17670	17670	17670	0
502	20240712	114700	296969500	17670	17670	17670	17670	0
503	20240712	114600	296969500	17670	17670	17670	17670	0
504	20240712	114500	296969500	17670	17670	17670	17670	0
505	20240712	114400	296969500	17670	17670	17670	17670	0
506	20240712	114300	296969500	17670	17670	17670	17670	0
507	20240712	114200	296969500	17670	17670	17670	17580	155
508	20240712	114100	294244420	17670	17670	17670	17580	152
509	20240712	114000	291571320	17670	17670	17670	17670	0
510	20240712	113900	291571320	17670	17670	17670	17670	0
511	20240712	113800	291571320	17670	17670	17670	17670	0
512	20240712	113700	291571320	17670	17670	17670	17670	0
513	20240712	113600	291571320	17670	17670	17670	17670	0
514	20240712	113500	291571320	17670	17670	17670	17670	0
515	20240712	113400	291571320	17670	17670	17670	17670	1
516	20240712	113300	291553650	17590	17590	17680	17590	151
517	20240712	113200	288897470	17680	17680	17680	17680	0
518	20240712	113100	288897470	17680	17680	17680	17680	0
519	20240712	113000	288897470	17680	17680	17680	17680	0
520	20240712	112900	288897470	17680	17680	17680	17680	0
521	20240712	112800	288897470	17680	17680	17680	17680	2
522	20240712	112700	288862110	17680	17590	17680	17590	201
523	20240712	112600	285326430	17680	17680	17680	17680	0
524	20240712	112500	285326430	17680	17680	17680	17680	0
525	20240712	112400	285326430	17680	17680	17680	17680	0
526	20240712	112300	285326430	17680	17680	17680	17680	0
527	20240712	112200	285326430	17680	17600	17680	17600	326
528	20240712	112100	279587350	17600	17600	17600	17580	588
529	20240712	112000	269239930	17600	17600	17600	17600	0
530	20240712	111900	269239930	17600	17600	17600	17600	1
531	20240712	111800	269222330	17580	17580	17580	17580	32
532	20240712	111700	268659770	17600	17590	17600	17590	96
533	20240712	111600	266971120	17600	17600	17600	17600	0
534	20240712	111500	266971120	17600	17600	17600	17600	0
535	20240712	111400	266971120	17600	17600	17600	17600	0
536	20240712	111300	266971120	17600	17600	17600	17600	1
537	20240712	111200	266953520	17600	17590	17600	17590	13
538	20240712	111100	266724840	17590	17590	17590	17590	245
539	20240712	111000	262415290	17590	17590	17590	17590	140
540	20240712	110900	259952690	17600	17600	17600	17600	75
541	20240712	110800	258632690	17590	17590	17590	17590	0
542	20240712	110700	258632690	17590	17590	17590	17590	78
543	20240712	110600	257260670	17600	17600	17600	17600	0
544	20240712	110500	257260670	17600	17600	17600	17600	2
545	20240712	110400	257225470	17600	17600	17600	17600	5
546	20240712	110300	257137470	17600	17600	17600	17600	4
547	20240712	110200	257067070	17600	17600	17600	17600	7
548	20240712	110100	256943870	17600	17600	17600	17580	102
549	20240712	110000	255150670	17580	17590	17590	17580	50
550	20240712	105900	254271630	17600	17600	17600	17600	89
551	20240712	105800	252705230	17590	17600	17600	17590	41
552	20240712	105700	251983890	17680	17670	17680	17670	21
553	20240712	105600	251612810	17670	17670	17670	17670	0
554	20240712	105500	251612810	17670	17670	17670	17670	0
555	20240712	105400	251612810	17670	17670	17670	17670	0
556	20240712	105300	251612810	17670	17670	17670	17670	345
557	20240712	105200	245516660	17680	17680	17680	17680	0
558	20240712	105100	245516660	17680	17680	17680	17680	0
559	20240712	105000	245516660	17680	17680	17680	17680	0
560	20240712	104900	245516660	17680	17610	17680	17610	353
561	20240712	104800	239300260	17650	17650	17650	17650	1
562	20240712	104700	239282610	17680	17680	17680	17680	0
563	20240712	104600	239282610	17680	17680	17680	17680	0
564	20240712	104500	239282610	17680	17680	17680	17680	0
565	20240712	104400	239282610	17680	17680	17680	17680	0
566	20240712	104300	239282610	17680	17670	17680	17670	38
567	20240712	104200	238611140	17680	17680	17680	17680	0
568	20240712	104100	238611140	17680	17680	17680	17680	5
569	20240712	104000	238522740	17680	17570	17680	17570	7
570	20240712	103900	238399310	17680	17570	17680	17570	1674
571	20240712	103800	208985020	17560	17560	17560	17560	100
572	20240712	103700	207229020	17560	17570	17570	17560	443
573	20240712	103600	199447520	17680	17680	17680	17680	0
574	20240712	103500	199447520	17680	17680	17680	17680	0
575	20240712	103400	199447520	17680	17680	17680	17680	1
576	20240712	103300	199429840	17680	17680	17680	17680	0
577	20240712	103200	199429840	17680	17680	17680	17680	0
578	20240712	103100	199429840	17680	17670	17680	17670	201
579	20240712	103000	195878160	17670	17670	17670	17670	50
580	20240712	102900	194994660	17560	17560	17560	17560	100
581	20240712	102800	193238660	17670	17670	17670	17670	500
582	20240712	102700	184403660	17680	17570	17680	17570	123
583	20240712	102600	182242440	17670	17680	17680	17670	3
584	20240712	102500	182189420	17680	17670	17680	17670	67
585	20240712	102400	181005510	17670	17560	17670	17560	825
586	20240712	102300	166483680	17560	17560	17560	17560	10
587	20240712	102200	166308080	17600	17600	17600	17600	0
588	20240712	102100	166308080	17600	17600	17600	17560	112
589	20240712	102000	164340880	17600	17570	17600	17570	103
590	20240712	101900	162531140	17600	17600	17600	17600	0
591	20240712	101800	162531140	17600	17600	17600	17600	0
592	20240712	101700	162531140	17600	17560	17600	17560	45
593	20240712	101600	161740900	17560	17600	17600	17560	409
594	20240712	101500	154551160	17600	17600	17600	17600	1
595	20240712	101400	154533560	17670	17670	17670	17670	0
596	20240712	101300	154533560	17670	17670	17670	17670	1
597	20240712	101200	154515890	17660	17650	17660	17650	79
598	20240712	101100	153120770	17650	17650	17650	17650	2
599	20240712	101000	153085470	17660	17660	17660	17660	11
600	20240712	100900	152891210	17660	17660	17660	17660	1
601	20240712	100800	152873550	17670	17660	17670	17660	6
602	20240712	100700	152767570	17670	17670	17670	17670	1
603	20240712	100600	152749900	17670	17620	17670	17620	3
604	20240712	100500	152696940	17680	17680	17680	17680	1
605	20240712	100400	152679260	17680	17690	17690	17680	3
606	20240712	100300	152626210	17690	17690	17690	17560	250
607	20240712	100200	148233950	17690	17680	17690	17680	16
608	20240712	100100	147951050	17570	17690	17690	17570	15
609	20240712	100000	147687380	17690	17650	17690	17560	323
610	20240712	095900	142012690	17690	17660	17690	17660	81
611	20240712	095800	140581450	17570	17670	17670	17570	11
612	20240712	095700	140387600	17670	17670	17670	17670	5
613	20240712	095600	140299250	17670	17670	17670	17670	1
614	20240712	095500	140281580	17570	17690	17690	17570	317
615	20240712	095400	134711650	17690	17690	17690	17690	2
616	20240712	095300	134676270	17690	17680	17690	17680	140
617	20240712	095200	132201050	17690	17580	17690	17570	405
618	20240712	095100	125082880	17690	17590	17690	17580	579
619	20240712	095000	114900750	17600	17700	17700	17600	133
620	20240712	094900	112559760	17700	17700	17700	17600	368
621	20240712	094800	106082660	17700	17700	17700	17700	2
622	20240712	094700	106047260	17700	17700	17700	17700	1
623	20240712	094600	106029560	17700	17600	17700	17600	122
624	20240712	094500	103880160	17700	17700	17700	17700	1
625	20240712	094400	103862460	17700	17610	17700	17610	242
626	20240712	094300	99599760	17700	17700	17700	17700	2
627	20240712	094200	99564360	17700	17700	17700	17700	0
628	20240712	094100	99564360	17700	17620	17700	17620	288
629	20240712	094000	94487060	17610	17610	17610	17610	18
630	20240712	093900	94170080	17620	17700	17700	17610	492
631	20240712	093800	85501000	17700	17700	17700	17700	10
632	20240712	093700	85324000	17700	17640	17700	17640	12
633	20240712	093600	85112260	17700	17670	17700	17640	699
634	20240712	093500	72777440	17730	17730	17730	17730	0
635	20240712	093400	72777440	17730	17730	17730	17730	0
636	20240712	093300	72777440	17730	17730	17730	17730	0
637	20240712	093200	72777440	17730	17730	17730	17730	0
638	20240712	093100	72777440	17730	17680	17730	17680	2
639	20240712	093000	72742030	17730	17730	17730	17730	0
640	20240712	092900	72742030	17730	17730	17730	17730	2
641	20240712	092800	72706570	17730	17730	17730	17730	0
642	20240712	092700	72706570	17730	17730	17730	17730	0
643	20240712	092600	72706570	17730	17730	17730	17730	0
644	20240712	092500	72706570	17730	17720	17730	17720	28
645	20240712	092400	72210400	17740	17640	17740	17640	101
646	20240712	092300	70428660	17740	17740	17740	17740	0
647	20240712	092200	70428660	17740	17630	17740	17630	57
648	20240712	092100	69423640	17740	17740	17740	17740	1
649	20240712	092000	69405900	17620	17630	17630	17620	300
650	20240712	091900	64119800	17740	17700	17740	17700	36
651	20240712	091800	63482560	17750	17590	17750	17590	4
652	20240712	091700	63411740	17750	17650	17750	17590	197
653	20240712	091600	59943260	17640	17730	17740	17640	22
654	20240712	091500	59553350	17740	17640	17740	17640	7
655	20240712	091400	59429410	17740	17740	17740	17740	2
656	20240712	091300	59393930	17750	17670	17750	17570	155
657	20240712	091200	56667110	17750	17750	17750	17750	1
658	20240712	091100	56649360	17750	17660	17750	17660	361
659	20240712	091000	50252240	17650	17650	17650	17650	121
660	20240712	090900	48116590	17650	17650	17650	17650	20
661	20240712	090800	47763590	17660	17660	17660	17660	15
662	20240712	090700	47498690	17660	17560	17660	17560	31
663	20240712	090600	46954150	17670	17610	17740	17560	1182
664	20240712	090500	26181280	17740	17700	17740	17700	103
665	20240712	090400	24358080	17700	17700	17700	17700	106
666	20240712	090300	22481880	17700	17690	17700	17690	22
667	20240712	090200	22092690	17610	17730	17800	17570	542
668	20240712	090100	12554800	17630	17630	17630	17630	200
669	20240712	090000	9028800	17600	17600	17600	17600	513