KissMeData/063160/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194500	124364050	22900	22900	22900	22900	1494
3	20240712	194400	124364050	22900	22900	22900	22900	0
4	20240712	194300	124364050	22900	22900	22900	22900	0
5	20240712	194200	124364050	22900	22900	22900	22900	0
6	20240712	194100	124364050	22900	22900	22900	22900	0
7	20240712	194000	124364050	22900	22900	22900	22900	0
8	20240712	193900	124364050	22900	22900	22900	22900	0
9	20240712	193800	124364050	22900	22900	22900	22900	0
10	20240712	193700	124364050	22900	22900	22900	22900	0
11	20240712	193600	124364050	22900	22900	22900	22900	0
12	20240712	193500	124364050	22900	22900	22900	22900	0
13	20240712	193400	124364050	22900	22900	22900	22900	0
14	20240712	193300	124364050	22900	22900	22900	22900	0
15	20240712	193200	124364050	22900	22900	22900	22900	0
16	20240712	193100	124364050	22900	22900	22900	22900	0
17	20240712	193000	124364050	22900	22900	22900	22900	0
18	20240712	192900	124364050	22900	22900	22900	22900	0
19	20240712	192800	124364050	22900	22900	22900	22900	0
20	20240712	192700	124364050	22900	22900	22900	22900	0
21	20240712	192600	124364050	22900	22900	22900	22900	0
22	20240712	192500	124364050	22900	22900	22900	22900	0
23	20240712	192400	124364050	22900	22900	22900	22900	0
24	20240712	192300	124364050	22900	22900	22900	22900	0
25	20240712	192200	124364050	22900	22900	22900	22900	0
26	20240712	192100	124364050	22900	22900	22900	22900	0
27	20240712	192000	124364050	22900	22900	22900	22900	0
28	20240712	191900	124364050	22900	22900	22900	22900	0
29	20240712	191800	124364050	22900	22900	22900	22900	0
30	20240712	191700	124364050	22900	22900	22900	22900	0
31	20240712	191600	124364050	22900	22900	22900	22900	0
32	20240712	191500	124364050	22900	22900	22900	22900	1494
33	20240712	191400	124364050	22900	22900	22900	22900	0
34	20240712	191300	124364050	22900	22900	22900	22900	0
35	20240712	191200	124364050	22900	22900	22900	22900	0
36	20240712	191100	124364050	22900	22900	22900	22900	0
37	20240712	191000	124364050	22900	22900	22900	22900	0
38	20240712	190900	124364050	22900	22900	22900	22900	0
39	20240712	190800	124364050	22900	22900	22900	22900	0
40	20240712	190700	124364050	22900	22900	22900	22900	0
41	20240712	190600	124364050	22900	22900	22900	22900	0
42	20240712	190500	124364050	22900	22900	22900	22900	0
43	20240712	190400	124364050	22900	22900	22900	22900	0
44	20240712	190300	124364050	22900	22900	22900	22900	0
45	20240712	190200	124364050	22900	22900	22900	22900	0
46	20240712	190100	124364050	22900	22900	22900	22900	0
47	20240712	190000	124364050	22900	22900	22900	22900	0
48	20240712	185900	124364050	22900	22900	22900	22900	0
49	20240712	185800	124364050	22900	22900	22900	22900	0
50	20240712	185700	124364050	22900	22900	22900	22900	0
51	20240712	185600	124364050	22900	22900	22900	22900	0
52	20240712	185500	124364050	22900	22900	22900	22900	0
53	20240712	185400	124364050	22900	22900	22900	22900	0
54	20240712	185300	124364050	22900	22900	22900	22900	0
55	20240712	185200	124364050	22900	22900	22900	22900	0
56	20240712	185100	124364050	22900	22900	22900	22900	0
57	20240712	185000	124364050	22900	22900	22900	22900	0
58	20240712	184900	124364050	22900	22900	22900	22900	0
59	20240712	184800	124364050	22900	22900	22900	22900	0
60	20240712	184700	124364050	22900	22900	22900	22900	0
61	20240712	184600	124364050	22900	22900	22900	22900	0
62	20240712	184500	124364050	22900	22900	22900	22900	1494
63	20240712	184400	124364050	22900	22900	22900	22900	0
64	20240712	184300	124364050	22900	22900	22900	22900	0
65	20240712	184200	124364050	22900	22900	22900	22900	0
66	20240712	184100	124364050	22900	22900	22900	22900	0
67	20240712	184000	124364050	22900	22900	22900	22900	0
68	20240712	183900	124364050	22900	22900	22900	22900	0
69	20240712	183800	124364050	22900	22900	22900	22900	0
70	20240712	183700	124364050	22900	22900	22900	22900	0
71	20240712	183600	124364050	22900	22900	22900	22900	0
72	20240712	183500	124364050	22900	22900	22900	22900	0
73	20240712	183400	124364050	22900	22900	22900	22900	0
74	20240712	183300	124364050	22900	22900	22900	22900	0
75	20240712	183200	124364050	22900	22900	22900	22900	0
76	20240712	183100	124364050	22900	22900	22900	22900	0
77	20240712	183000	124364050	22900	22900	22900	22900	0
78	20240712	182900	124364050	22900	22900	22900	22900	0
79	20240712	182800	124364050	22900	22900	22900	22900	0
80	20240712	182700	124364050	22900	22900	22900	22900	0
81	20240712	182600	124364050	22900	22900	22900	22900	0
82	20240712	182500	124364050	22900	22900	22900	22900	0
83	20240712	182400	124364050	22900	22900	22900	22900	0
84	20240712	182300	124364050	22900	22900	22900	22900	0
85	20240712	182200	124364050	22900	22900	22900	22900	0
86	20240712	182100	124364050	22900	22900	22900	22900	0
87	20240712	182000	124364050	22900	22900	22900	22900	0
88	20240712	181900	124364050	22900	22900	22900	22900	0
89	20240712	181800	124364050	22900	22900	22900	22900	0
90	20240712	181700	124364050	22900	22900	22900	22900	0
91	20240712	181600	124364050	22900	22900	22900	22900	0
92	20240712	181500	124364050	22900	22900	22900	22900	1494
93	20240712	181400	124364050	22900	22900	22900	22900	0
94	20240712	181300	124364050	22900	22900	22900	22900	0
95	20240712	181200	124364050	22900	22900	22900	22900	0
96	20240712	181100	124364050	22900	22900	22900	22900	0
97	20240712	181000	124364050	22900	22900	22900	22900	0
98	20240712	180900	124364050	22900	22900	22900	22900	0
99	20240712	180800	124364050	22900	22900	22900	22900	0
100	20240712	180700	124364050	22900	22900	22900	22900	0
101	20240712	180600	124364050	22900	22900	22900	22900	0
102	20240712	180500	124364050	22900	22900	22900	22900	0
103	20240712	180400	124364050	22900	22900	22900	22900	0
104	20240712	180300	124364050	22900	22900	22900	22900	0
105	20240712	180200	124364050	22900	22900	22900	22900	0
106	20240712	180100	124364050	22900	22900	22900	22900	0
107	20240712	180000	124364050	22900	22900	22900	22900	0
108	20240712	175900	124364050	22900	22900	22900	22900	0
109	20240712	175800	124364050	22900	22900	22900	22900	0
110	20240712	175700	124364050	22900	22900	22900	22900	0
111	20240712	175600	124364050	22900	22900	22900	22900	0
112	20240712	175500	124364050	22900	22900	22900	22900	0
113	20240712	175400	124364050	22900	22900	22900	22900	0
114	20240712	175300	124364050	22900	22900	22900	22900	0
115	20240712	175200	124364050	22900	22900	22900	22900	0
116	20240712	175100	124364050	22900	22900	22900	22900	0
117	20240712	175000	124364050	22900	22900	22900	22900	0
118	20240712	174900	124364050	22900	22900	22900	22900	0
119	20240712	174800	124364050	22900	22900	22900	22900	0
120	20240712	174700	124364050	22900	22900	22900	22900	0
121	20240712	174600	124364050	22900	22900	22900	22900	0
122	20240712	174500	124364050	22900	22900	22900	22900	1494
123	20240712	174400	124364050	22900	22900	22900	22900	0
124	20240712	174300	124364050	22900	22900	22900	22900	0
125	20240712	174200	124364050	22900	22900	22900	22900	0
126	20240712	174100	124364050	22900	22900	22900	22900	0
127	20240712	174000	124364050	22900	22900	22900	22900	0
128	20240712	173900	124364050	22900	22900	22900	22900	0
129	20240712	173800	124364050	22900	22900	22900	22900	0
130	20240712	173700	124364050	22900	22900	22900	22900	0
131	20240712	173600	124364050	22900	22900	22900	22900	0
132	20240712	173500	124364050	22900	22900	22900	22900	0
133	20240712	173400	124364050	22900	22900	22900	22900	0
134	20240712	173300	124364050	22900	22900	22900	22900	0
135	20240712	173200	124364050	22900	22900	22900	22900	0
136	20240712	173100	124364050	22900	22900	22900	22900	0
137	20240712	173000	124364050	22900	22900	22900	22900	0
138	20240712	172900	124364050	22900	22900	22900	22900	0
139	20240712	172800	124364050	22900	22900	22900	22900	0
140	20240712	172700	124364050	22900	22900	22900	22900	0
141	20240712	172600	124364050	22900	22900	22900	22900	0
142	20240712	172500	124364050	22900	22900	22900	22900	0
143	20240712	172400	124364050	22900	22900	22900	22900	0
144	20240712	172300	124364050	22900	22900	22900	22900	0
145	20240712	172200	124364050	22900	22900	22900	22900	0
146	20240712	172100	124364050	22900	22900	22900	22900	0
147	20240712	172000	124364050	22900	22900	22900	22900	0
148	20240712	171900	124364050	22900	22900	22900	22900	0
149	20240712	171800	124364050	22900	22900	22900	22900	0
150	20240712	171700	124364050	22900	22900	22900	22900	0
151	20240712	171600	124364050	22900	22900	22900	22900	0
152	20240712	171500	124364050	22900	22900	22900	22900	1494
153	20240712	171400	124364050	22900	22900	22900	22900	0
154	20240712	171300	124364050	22900	22900	22900	22900	0
155	20240712	171200	124364050	22900	22900	22900	22900	0
156	20240712	171100	124364050	22900	22900	22900	22900	0
157	20240712	171000	124364050	22900	22900	22900	22900	0
158	20240712	170900	124364050	22900	22900	22900	22900	0
159	20240712	170800	124364050	22900	22900	22900	22900	0
160	20240712	170700	124364050	22900	22900	22900	22900	0
161	20240712	170600	124364050	22900	22900	22900	22900	0
162	20240712	170500	124364050	22900	22900	22900	22900	0
163	20240712	170400	124364050	22900	22900	22900	22900	0
164	20240712	170300	124364050	22900	22900	22900	22900	0
165	20240712	170200	124364050	22900	22900	22900	22900	0
166	20240712	170100	124364050	22900	22900	22900	22900	0
167	20240712	170000	124364050	22900	22900	22900	22900	0
168	20240712	165900	124364050	22900	22900	22900	22900	0
169	20240712	165800	124364050	22900	22900	22900	22900	0
170	20240712	165700	124364050	22900	22900	22900	22900	0
171	20240712	165600	124364050	22900	22900	22900	22900	0
172	20240712	165500	124364050	22900	22900	22900	22900	0
173	20240712	165400	124364050	22900	22900	22900	22900	0
174	20240712	165300	124364050	22900	22900	22900	22900	0
175	20240712	165200	124364050	22900	22900	22900	22900	0
176	20240712	165100	124364050	22900	22900	22900	22900	0
177	20240712	165000	124364050	22900	22900	22900	22900	0
178	20240712	164900	124364050	22900	22900	22900	22900	0
179	20240712	164800	124364050	22900	22900	22900	22900	0
180	20240712	164700	124364050	22900	22900	22900	22900	0
181	20240712	164600	124364050	22900	22900	22900	22900	0
182	20240712	164500	124364050	22900	22900	22900	22900	1494
183	20240712	164400	124364050	22900	22900	22900	22900	0
184	20240712	164300	124364050	22900	22900	22900	22900	0
185	20240712	164200	124364050	22900	22900	22900	22900	0
186	20240712	164100	124364050	22900	22900	22900	22900	0
187	20240712	164000	124364050	22900	22900	22900	22900	0
188	20240712	163900	124364050	22900	22900	22900	22900	0
189	20240712	163800	124364050	22900	22900	22900	22900	0
190	20240712	163700	124364050	22900	22900	22900	22900	0
191	20240712	163600	124364050	22900	22900	22900	22900	0
192	20240712	163500	124364050	22900	22900	22900	22900	0
193	20240712	163400	124364050	22900	22900	22900	22900	0
194	20240712	163300	124364050	22900	22900	22900	22900	0
195	20240712	163200	124364050	22900	22900	22900	22900	0
196	20240712	163100	124364050	22900	22900	22900	22900	0
197	20240712	163000	124364050	22900	22900	22900	22900	0
198	20240712	162900	124364050	22900	22900	22900	22900	0
199	20240712	162800	124364050	22900	22900	22900	22900	0
200	20240712	162700	124364050	22900	22900	22900	22900	0
201	20240712	162600	124364050	22900	22900	22900	22900	0
202	20240712	162500	124364050	22900	22900	22900	22900	0
203	20240712	162400	124364050	22900	22900	22900	22900	0
204	20240712	162300	124364050	22900	22900	22900	22900	0
205	20240712	162200	124364050	22900	22900	22900	22900	0
206	20240712	162100	124364050	22900	22900	22900	22900	0
207	20240712	162000	124364050	22900	22900	22900	22900	0
208	20240712	161900	124364050	22900	22900	22900	22900	0
209	20240712	161800	124364050	22900	22900	22900	22900	0
210	20240712	161700	124364050	22900	22900	22900	22900	0
211	20240712	161600	124364050	22900	22900	22900	22900	0
212	20240712	161500	124364050	22900	22900	22900	22900	1494
213	20240712	161400	124364050	22900	22900	22900	22900	0
214	20240712	161300	124364050	22900	22900	22900	22900	0
215	20240712	161200	124364050	22900	22900	22900	22900	0
216	20240712	161100	124364050	22900	22900	22900	22900	0
217	20240712	161000	124364050	22900	22900	22900	22900	0
218	20240712	160900	124364050	22900	22900	22900	22900	0
219	20240712	160800	124364050	22900	22900	22900	22900	0
220	20240712	160700	124364050	22900	22900	22900	22900	0
221	20240712	160600	124364050	22900	22900	22900	22900	0
222	20240712	160500	124364050	22900	22900	22900	22900	0
223	20240712	160400	124364050	22900	22900	22900	22900	0
224	20240712	160300	124364050	22900	22900	22900	22900	0
225	20240712	160200	124364050	22900	22900	22900	22900	0
226	20240712	160100	124364050	22900	22900	22900	22900	0
227	20240712	160000	124364050	22900	22900	22900	22900	0
228	20240712	155900	124364050	22900	22900	22900	22900	0
229	20240712	155800	124364050	22900	22900	22900	22900	0
230	20240712	155700	124364050	22900	22900	22900	22900	0
231	20240712	155600	124364050	22900	22900	22900	22900	0
232	20240712	155500	124364050	22900	22900	22900	22900	0
233	20240712	155400	124364050	22900	22900	22900	22900	0
234	20240712	155300	124364050	22900	22900	22900	22900	0
235	20240712	155200	124364050	22900	22900	22900	22900	0
236	20240712	155100	124364050	22900	22900	22900	22900	0
237	20240712	155000	124364050	22900	22900	22900	22900	0
238	20240712	154900	124364050	22900	22900	22900	22900	0
239	20240712	154800	124364050	22900	22900	22900	22900	0
240	20240712	154700	124364050	22900	22900	22900	22900	0
241	20240712	154600	124364050	22900	22900	22900	22900	0
242	20240712	154500	124364050	22900	22900	22900	22900	1494
243	20240712	154400	124364050	22900	22900	22900	22900	0
244	20240712	154300	124364050	22900	22900	22900	22900	0
245	20240712	154200	124364050	22900	22900	22900	22900	0
246	20240712	154100	124364050	22900	22900	22900	22900	0
247	20240712	154000	124364050	22900	22900	22900	22900	0
248	20240712	153900	124364050	22900	22900	22900	22900	0
249	20240712	153800	124364050	22900	22900	22900	22900	0
250	20240712	153700	124364050	22900	22900	22900	22900	0
251	20240712	153600	124364050	22900	22900	22900	22900	0
252	20240712	153500	124364050	22900	22900	22900	22900	0
253	20240712	153400	124364050	22900	22900	22900	22900	0
254	20240712	153300	124364050	22900	22900	22900	22900	0
255	20240712	153200	124364050	22900	22900	22900	22900	0
256	20240712	153100	124364050	22900	22900	22900	22900	0
257	20240712	153000	124364050	22900	22900	22900	22900	1494
258	20240712	152900	90151450	22600	22600	22600	22600	0
259	20240712	152800	90151450	22600	22600	22600	22600	0
260	20240712	152700	90151450	22600	22600	22600	22600	0
261	20240712	152600	90151450	22600	22600	22600	22600	0
262	20240712	152500	90151450	22600	22600	22600	22600	0
263	20240712	152400	90151450	22600	22600	22600	22600	0
264	20240712	152300	90151450	22600	22600	22600	22600	0
265	20240712	152200	90151450	22600	22600	22600	22600	0
266	20240712	152100	90151450	22600	22600	22600	22600	0
267	20240712	152000	90151450	22600	22600	22600	22600	0
268	20240712	151900	90151450	22600	22600	22600	22600	1
269	20240712	151800	90128850	22550	22550	22550	22550	0
270	20240712	151700	90128850	22550	22550	22550	22550	1
271	20240712	151600	90106300	22600	22600	22600	22600	0
272	20240712	151500	90106300	22600	22600	22600	22600	0
273	20240712	151400	90106300	22600	22600	22600	22600	0
274	20240712	151300	90106300	22600	22600	22600	22600	0
275	20240712	151200	90106300	22600	22600	22600	22600	0
276	20240712	151100	90106300	22600	22600	22600	22600	0
277	20240712	151000	90106300	22600	22600	22600	22600	71
278	20240712	150900	88501700	22650	22650	22650	22650	0
279	20240712	150800	88501700	22650	22650	22650	22650	4
280	20240712	150700	88411100	22650	22650	22650	22650	0
281	20240712	150600	88411100	22650	22650	22650	22650	0
282	20240712	150500	88411100	22650	22600	22650	22600	35
283	20240712	150400	87620000	22600	22600	22600	22600	0
284	20240712	150300	87620000	22600	22600	22600	22600	0
285	20240712	150200	87620000	22600	22600	22600	22600	0
286	20240712	150100	87620000	22600	22600	22600	22600	0
287	20240712	150000	87620000	22600	22600	22600	22600	6
288	20240712	145900	87484400	22600	22600	22600	22600	5
289	20240712	145800	87371400	22600	22600	22600	22600	0
290	20240712	145700	87371400	22600	22600	22600	22600	0
291	20240712	145600	87371400	22600	22600	22600	22600	0
292	20240712	145500	87371400	22600	22600	22600	22600	0
293	20240712	145400	87371400	22600	22600	22600	22600	0
294	20240712	145300	87371400	22600	22600	22600	22600	0
295	20240712	145200	87371400	22600	22600	22600	22600	0
296	20240712	145100	87371400	22600	22600	22600	22600	4
297	20240712	145000	87281000	22600	22600	22600	22600	0
298	20240712	144900	87281000	22600	22600	22600	22600	30
299	20240712	144800	86603000	22600	22600	22600	22600	0
300	20240712	144700	86603000	22600	22600	22600	22600	0
301	20240712	144600	86603000	22600	22600	22600	22600	0
302	20240712	144500	86603000	22600	22600	22600	22600	0
303	20240712	144400	86603000	22600	22600	22600	22600	0
304	20240712	144300	86603000	22600	22600	22600	22600	0
305	20240712	144200	86603000	22600	22600	22600	22600	0
306	20240712	144100	86603000	22600	22600	22600	22600	36
307	20240712	144000	85789400	22600	22600	22600	22600	0
308	20240712	143900	85789400	22600	22600	22600	22600	0
309	20240712	143800	85789400	22600	22600	22600	22600	0
310	20240712	143700	85789400	22600	22600	22600	22600	0
311	20240712	143600	85789400	22600	22600	22600	22600	0
312	20240712	143500	85789400	22600	22600	22600	22600	0
313	20240712	143400	85789400	22600	22600	22600	22600	0
314	20240712	143300	85789400	22600	22600	22600	22600	0
315	20240712	143200	85789400	22600	22600	22600	22600	0
316	20240712	143100	85789400	22600	22600	22600	22600	0
317	20240712	143000	85789400	22600	22600	22600	22600	0
318	20240712	142900	85789400	22600	22600	22600	22600	0
319	20240712	142800	85789400	22600	22600	22600	22600	0
320	20240712	142700	85789400	22600	22600	22600	22600	0
321	20240712	142600	85789400	22600	22600	22600	22600	0
322	20240712	142500	85789400	22600	22600	22600	22600	0
323	20240712	142400	85789400	22600	22600	22600	22600	0
324	20240712	142300	85789400	22600	22600	22600	22600	0
325	20240712	142200	85789400	22600	22600	22600	22600	10
326	20240712	142100	85563400	22500	22500	22500	22500	0
327	20240712	142000	85563400	22500	22500	22500	22500	0
328	20240712	141900	85563400	22500	22500	22500	22500	0
329	20240712	141800	85563400	22500	22500	22500	22500	0
330	20240712	141700	85563400	22500	22500	22500	22500	0
331	20240712	141600	85563400	22500	22500	22500	22500	0
332	20240712	141500	85563400	22500	22500	22500	22500	0
333	20240712	141400	85563400	22500	22500	22500	22500	0
334	20240712	141300	85563400	22500	22500	22500	22500	0
335	20240712	141200	85563400	22500	22500	22500	22500	0
336	20240712	141100	85563400	22500	22500	22500	22500	0
337	20240712	141000	85563400	22500	22500	22500	22500	0
338	20240712	140900	85563400	22500	22500	22500	22500	0
339	20240712	140800	85563400	22500	22500	22500	22500	10
340	20240712	140700	85338400	22500	22500	22500	22500	0
341	20240712	140600	85338400	22500	22500	22500	22500	0
342	20240712	140500	85338400	22500	22500	22500	22500	0
343	20240712	140400	85338400	22500	22500	22500	22500	41
344	20240712	140300	84415900	22550	22550	22550	22550	17
345	20240712	140200	84032550	22550	22550	22550	22550	0
346	20240712	140100	84032550	22550	22550	22550	22550	0
347	20240712	140000	84032550	22550	22550	22550	22550	0
348	20240712	135900	84032550	22550	22550	22550	22550	0
349	20240712	135800	84032550	22550	22550	22550	22550	0
350	20240712	135700	84032550	22550	22550	22550	22550	0
351	20240712	135600	84032550	22550	22550	22550	22550	0
352	20240712	135500	84032550	22550	22550	22550	22550	0
353	20240712	135400	84032550	22550	22550	22550	22550	0
354	20240712	135300	84032550	22550	22550	22550	22550	220
355	20240712	135200	79071550	22550	22550	22550	22550	0
356	20240712	135100	79071550	22550	22550	22550	22550	0
357	20240712	135000	79071550	22550	22550	22550	22550	0
358	20240712	134900	79071550	22550	22550	22550	22550	0
359	20240712	134800	79071550	22550	22550	22550	22550	0
360	20240712	134700	79071550	22550	22550	22550	22550	0
361	20240712	134600	79071550	22550	22550	22550	22550	0
362	20240712	134500	79071550	22550	22550	22550	22550	0
363	20240712	134400	79071550	22550	22550	22550	22550	0
364	20240712	134300	79071550	22550	22550	22550	22550	0
365	20240712	134200	79071550	22550	22550	22550	22550	0
366	20240712	134100	79071550	22550	22550	22550	22550	0
367	20240712	134000	79071550	22550	22550	22550	22550	0
368	20240712	133900	79071550	22550	22550	22550	22550	0
369	20240712	133800	79071550	22550	22550	22550	22550	0
370	20240712	133700	79071550	22550	22550	22550	22550	0
371	20240712	133600	79071550	22550	22550	22550	22550	0
372	20240712	133500	79071550	22550	22550	22550	22550	0
373	20240712	133400	79071550	22550	22550	22550	22550	0
374	20240712	133300	79071550	22550	22550	22550	22550	0
375	20240712	133200	79071550	22550	22550	22550	22550	0
376	20240712	133100	79071550	22550	22550	22550	22550	0
377	20240712	133000	79071550	22550	22550	22550	22550	0
378	20240712	132900	79071550	22550	22550	22550	22550	233
379	20240712	132800	73817400	22550	22550	22550	22550	0
380	20240712	132700	73817400	22550	22550	22550	22550	0
381	20240712	132600	73817400	22550	22550	22550	22550	0
382	20240712	132500	73817400	22550	22550	22550	22550	0
383	20240712	132400	73817400	22550	22550	22550	22550	0
384	20240712	132300	73817400	22550	22550	22550	22550	0
385	20240712	132200	73817400	22550	22550	22550	22550	0
386	20240712	132100	73817400	22550	22550	22550	22550	0
387	20240712	132000	73817400	22550	22550	22550	22550	0
388	20240712	131900	73817400	22550	22550	22550	22550	0
389	20240712	131800	73817400	22550	22550	22550	22550	0
390	20240712	131700	73817400	22550	22550	22550	22550	0
391	20240712	131600	73817400	22550	22550	22550	22550	0
392	20240712	131500	73817400	22550	22550	22550	22550	0
393	20240712	131400	73817400	22550	22550	22550	22550	0
394	20240712	131300	73817400	22550	22550	22550	22550	0
395	20240712	131200	73817400	22550	22550	22550	22550	0
396	20240712	131100	73817400	22550	22550	22550	22550	0
397	20240712	131000	73817400	22550	22550	22550	22550	0
398	20240712	130900	73817400	22550	22550	22550	22550	100
399	20240712	130800	71562400	22600	22600	22600	22600	0
400	20240712	130700	71562400	22600	22600	22600	22600	0
401	20240712	130600	71562400	22600	22600	22600	22600	0
402	20240712	130500	71562400	22600	22600	22600	22600	0
403	20240712	130400	71562400	22600	22600	22600	22600	1
404	20240712	130300	71539800	22600	22600	22600	22600	59
405	20240712	130200	70206400	22600	22600	22600	22600	82
406	20240712	130100	68353200	22700	22700	22700	22700	0
407	20240712	130000	68353200	22700	22700	22700	22700	1
408	20240712	125900	68330500	22600	22600	22600	22600	0
409	20240712	125800	68330500	22600	22600	22600	22600	0
410	20240712	125700	68330500	22600	22600	22600	22600	0
411	20240712	125600	68330500	22600	22600	22600	22600	0
412	20240712	125500	68330500	22600	22600	22600	22600	2
413	20240712	125400	68285300	22600	22600	22600	22600	0
414	20240712	125300	68285300	22600	22600	22600	22600	0
415	20240712	125200	68285300	22600	22600	22600	22600	0
416	20240712	125100	68285300	22600	22600	22600	22600	0
417	20240712	125000	68285300	22600	22600	22600	22600	0
418	20240712	124900	68285300	22600	22600	22600	22600	0
419	20240712	124800	68285300	22600	22600	22600	22600	100
420	20240712	124700	66025300	22600	22600	22600	22600	0
421	20240712	124600	66025300	22600	22600	22600	22600	3
422	20240712	124500	65957500	22600	22600	22600	22600	0
423	20240712	124400	65957500	22600	22600	22600	22600	216
424	20240712	124300	61075900	22600	22600	22600	22600	0
425	20240712	124200	61075900	22600	22600	22600	22600	0
426	20240712	124100	61075900	22600	22600	22600	22600	0
427	20240712	124000	61075900	22600	22600	22600	22600	0
428	20240712	123900	61075900	22600	22600	22600	22600	0
429	20240712	123800	61075900	22600	22600	22600	22600	0
430	20240712	123700	61075900	22600	22600	22600	22600	0
431	20240712	123600	61075900	22600	22600	22600	22600	0
432	20240712	123500	61075900	22600	22600	22600	22600	0
433	20240712	123400	61075900	22600	22600	22600	22600	0
434	20240712	123300	61075900	22600	22600	22600	22600	0
435	20240712	123200	61075900	22600	22600	22600	22600	0
436	20240712	123100	61075900	22600	22600	22600	22600	0
437	20240712	123000	61075900	22600	22600	22600	22600	0
438	20240712	122900	61075900	22600	22600	22600	22600	0
439	20240712	122800	61075900	22600	22600	22600	22600	0
440	20240712	122700	61075900	22600	22600	22600	22600	0
441	20240712	122600	61075900	22600	22600	22600	22600	0
442	20240712	122500	61075900	22600	22600	22600	22600	0
443	20240712	122400	61075900	22600	22600	22600	22600	0
444	20240712	122300	61075900	22600	22600	22600	22600	0
445	20240712	122200	61075900	22600	22600	22600	22600	0
446	20240712	122100	61075900	22600	22600	22600	22600	0
447	20240712	122000	61075900	22600	22600	22600	22600	0
448	20240712	121900	61075900	22600	22600	22600	22600	10
449	20240712	121800	60849900	22600	22600	22600	22600	0
450	20240712	121700	60849900	22600	22600	22600	22600	0
451	20240712	121600	60849900	22600	22600	22600	22600	0
452	20240712	121500	60849900	22600	22600	22600	22600	0
453	20240712	121400	60849900	22600	22600	22600	22600	0
454	20240712	121300	60849900	22600	22600	22600	22600	1
455	20240712	121200	60827300	22600	22600	22600	22600	0
456	20240712	121100	60827300	22600	22600	22600	22600	0
457	20240712	121000	60827300	22600	22600	22600	22600	0
458	20240712	120900	60827300	22600	22600	22600	22600	0
459	20240712	120800	60827300	22600	22600	22600	22600	0
460	20240712	120700	60827300	22600	22600	22600	22600	0
461	20240712	120600	60827300	22600	22600	22600	22600	0
462	20240712	120500	60827300	22600	22600	22600	22600	0
463	20240712	120400	60827300	22600	22600	22600	22600	0
464	20240712	120300	60827300	22600	22600	22600	22600	2
465	20240712	120200	60782100	22550	22550	22550	22550	0
466	20240712	120100	60782100	22550	22550	22550	22550	0
467	20240712	120000	60782100	22550	22550	22550	22550	0
468	20240712	115900	60782100	22550	22550	22550	22550	0
469	20240712	115800	60782100	22550	22550	22550	22550	0
470	20240712	115700	60782100	22550	22550	22550	22550	0
471	20240712	115600	60782100	22550	22550	22550	22550	0
472	20240712	115500	60782100	22550	22550	22550	22550	0
473	20240712	115400	60782100	22550	22550	22550	22550	50
474	20240712	115300	59654600	22550	22550	22550	22550	2
475	20240712	115200	59609500	22550	22550	22550	22550	0
476	20240712	115100	59609500	22550	22550	22550	22550	0
477	20240712	115000	59609500	22550	22550	22550	22550	2
478	20240712	114900	59564400	22600	22600	22600	22600	0
479	20240712	114800	59564400	22600	22600	22600	22600	35
480	20240712	114700	58773400	22600	22650	22650	22600	186
481	20240712	114600	54567750	22600	22650	22650	22600	71
482	20240712	114500	52960100	22700	22700	22700	22700	0
483	20240712	114400	52960100	22700	22700	22700	22700	0
484	20240712	114300	52960100	22700	22700	22700	22700	0
485	20240712	114200	52960100	22700	22700	22700	22700	0
486	20240712	114100	52960100	22700	22700	22700	22700	0
487	20240712	114000	52960100	22700	22700	22700	22700	0
488	20240712	113900	52960100	22700	22700	22700	22700	0
489	20240712	113800	52960100	22700	22700	22700	22700	0
490	20240712	113700	52960100	22700	22700	22700	22700	0
491	20240712	113600	52960100	22700	22700	22700	22700	0
492	20240712	113500	52960100	22700	22700	22700	22700	0
493	20240712	113400	52960100	22700	22700	22700	22700	0
494	20240712	113300	52960100	22700	22700	22700	22700	0
495	20240712	113200	52960100	22700	22700	22700	22700	0
496	20240712	113100	52960100	22700	22700	22700	22700	0
497	20240712	113000	52960100	22700	22700	22700	22700	0
498	20240712	112900	52960100	22700	22700	22700	22700	0
499	20240712	112800	52960100	22700	22700	22700	22700	5
500	20240712	112700	52846600	22650	22650	22650	22650	0
501	20240712	112600	52846600	22650	22650	22650	22650	6
502	20240712	112500	52710700	22650	22650	22650	22650	0
503	20240712	112400	52710700	22650	22650	22650	22650	0
504	20240712	112300	52710700	22650	22650	22650	22650	3
505	20240712	112200	52642750	22650	22650	22650	22650	0
506	20240712	112100	52642750	22650	22650	22650	22650	0
507	20240712	112000	52642750	22650	22650	22650	22650	0
508	20240712	111900	52642750	22650	22650	22650	22650	190
509	20240712	111800	48339250	22700	22700	22700	22700	1
510	20240712	111700	48316550	22700	22700	22700	22700	1
511	20240712	111600	48293850	22700	22700	22700	22700	0
512	20240712	111500	48293850	22700	22700	22700	22700	0
513	20240712	111400	48293850	22700	22700	22700	22700	0
514	20240712	111300	48293850	22700	22700	22700	22700	0
515	20240712	111200	48293850	22700	22700	22700	22700	0
516	20240712	111100	48293850	22700	22700	22700	22700	0
517	20240712	111000	48293850	22700	22700	22700	22700	1
518	20240712	110900	48271150	22700	22700	22700	22700	0
519	20240712	110800	48271150	22700	22700	22700	22700	0
520	20240712	110700	48271150	22700	22700	22700	22700	0
521	20240712	110600	48271150	22700	22700	22700	22700	0
522	20240712	110500	48271150	22700	22700	22700	22700	0
523	20240712	110400	48271150	22700	22700	22700	22700	0
524	20240712	110300	48271150	22700	22700	22700	22700	0
525	20240712	110200	48271150	22700	22700	22700	22700	0
526	20240712	110100	48271150	22700	22700	22700	22700	0
527	20240712	110000	48271150	22700	22700	22700	22700	0
528	20240712	105900	48271150	22700	22700	22700	22700	0
529	20240712	105800	48271150	22700	22700	22700	22700	0
530	20240712	105700	48271150	22700	22700	22700	22700	40
531	20240712	105600	47363150	22700	22700	22700	22700	0
532	20240712	105500	47363150	22700	22700	22700	22700	9
533	20240712	105400	47158850	22800	22800	22800	22800	0
534	20240712	105300	47158850	22800	22800	22800	22800	4
535	20240712	105200	47067650	22800	22800	22800	22800	0
536	20240712	105100	47067650	22800	22800	22800	22800	0
537	20240712	105000	47067650	22800	22800	22800	22800	0
538	20240712	104900	47067650	22800	22800	22800	22800	0
539	20240712	104800	47067650	22800	22800	22800	22800	0
540	20240712	104700	47067650	22800	22800	22800	22800	0
541	20240712	104600	47067650	22800	22800	22800	22800	0
542	20240712	104500	47067650	22800	22800	22800	22800	0
543	20240712	104400	47067650	22800	22800	22800	22800	0
544	20240712	104300	47067650	22800	22800	22800	22800	9
545	20240712	104200	46862450	22800	22800	22800	22800	50
546	20240712	104100	45722450	22800	22800	22800	22800	0
547	20240712	104000	45722450	22800	22800	22800	22800	0
548	20240712	103900	45722450	22800	22800	22800	22800	0
549	20240712	103800	45722450	22800	22800	22800	22800	0
550	20240712	103700	45722450	22800	22800	22800	22800	10
551	20240712	103600	45494450	22650	22650	22650	22650	0
552	20240712	103500	45494450	22650	22650	22650	22650	0
553	20240712	103400	45494450	22650	22650	22650	22650	0
554	20240712	103300	45494450	22650	22650	22650	22650	0
555	20240712	103200	45494450	22650	22650	22650	22650	0
556	20240712	103100	45494450	22650	22650	22650	22650	0
557	20240712	103000	45494450	22650	22650	22650	22650	0
558	20240712	102900	45494450	22650	22650	22650	22650	0
559	20240712	102800	45494450	22650	22650	22650	22650	0
560	20240712	102700	45494450	22650	22650	22650	22650	0
561	20240712	102600	45494450	22650	22650	22650	22650	387
562	20240712	102500	36728900	22650	22650	22650	22650	0
563	20240712	102400	36728900	22650	22650	22650	22650	0
564	20240712	102300	36728900	22650	22650	22650	22650	0
565	20240712	102200	36728900	22650	22650	22650	22650	3
566	20240712	102100	36660950	22650	22650	22650	22650	1
567	20240712	102000	36638300	22650	22650	22650	22650	0
568	20240712	101900	36638300	22650	22650	22650	22650	0
569	20240712	101800	36638300	22650	22650	22650	22650	0
570	20240712	101700	36638300	22650	22650	22650	22650	0
571	20240712	101600	36638300	22650	22650	22650	22650	5
572	20240712	101500	36525050	22600	22600	22600	22600	0
573	20240712	101400	36525050	22600	22600	22600	22600	0
574	20240712	101300	36525050	22600	22600	22600	22600	0
575	20240712	101200	36525050	22600	22600	22600	22600	0
576	20240712	101100	36525050	22600	22600	22600	22600	0
577	20240712	101000	36525050	22600	22600	22600	22600	0
578	20240712	100900	36525050	22600	22600	22600	22600	6
579	20240712	100800	36389450	22600	22600	22600	22600	0
580	20240712	100700	36389450	22600	22600	22600	22600	0
581	20240712	100600	36389450	22600	22600	22600	22600	4
582	20240712	100500	36299050	22650	22650	22650	22650	0
583	20240712	100400	36299050	22650	22650	22650	22650	0
584	20240712	100300	36299050	22650	22650	22650	22650	0
585	20240712	100200	36299050	22650	22650	22650	22650	0
586	20240712	100100	36299050	22650	22650	22650	22650	500
587	20240712	100000	24974050	22650	22650	22650	22650	5
588	20240712	095900	24860800	22650	22650	22650	22650	5
589	20240712	095800	24747550	22600	22650	22650	22600	94
590	20240712	095700	22619850	22650	22650	22650	22650	0
591	20240712	095600	22619850	22650	22650	22650	22650	247
592	20240712	095500	17025300	22650	22650	22650	22650	0
593	20240712	095400	17025300	22650	22650	22650	22650	0
594	20240712	095300	17025300	22650	22650	22650	22650	0
595	20240712	095200	17025300	22650	22650	22650	22650	0
596	20240712	095100	17025300	22650	22650	22650	22650	0
597	20240712	095000	17025300	22650	22650	22650	22650	0
598	20240712	094900	17025300	22650	22650	22650	22650	200
599	20240712	094800	12495300	22650	22650	22650	22650	0
600	20240712	094700	12495300	22650	22650	22650	22650	10
601	20240712	094600	12268800	22650	22650	22650	22650	0
602	20240712	094500	12268800	22650	22650	22650	22650	1
603	20240712	094400	12246150	22650	22650	22650	22650	0
604	20240712	094300	12246150	22650	22650	22650	22650	0
605	20240712	094200	12246150	22650	22650	22650	22650	132
606	20240712	094100	9256350	22650	22650	22650	22650	1
607	20240712	094000	9233700	22550	22550	22550	22550	0
608	20240712	093900	9233700	22550	22550	22550	22550	0
609	20240712	093800	9233700	22550	22550	22550	22550	0
610	20240712	093700	9233700	22550	22550	22550	22550	0
611	20240712	093600	9233700	22550	22550	22550	22550	0
612	20240712	093500	9233700	22550	22550	22550	22550	0
613	20240712	093400	9233700	22550	22550	22550	22550	2
614	20240712	093300	9188600	22600	22600	22600	22600	0
615	20240712	093200	9188600	22600	22600	22600	22600	0
616	20240712	093100	9188600	22600	22600	22600	22600	0
617	20240712	093000	9188600	22600	22600	22600	22600	111
618	20240712	092900	6680000	22600	22600	22600	22600	0
619	20240712	092800	6680000	22600	22600	22600	22600	0
620	20240712	092700	6680000	22600	22600	22600	22600	0
621	20240712	092600	6680000	22600	22600	22600	22600	0
622	20240712	092500	6680000	22600	22600	22600	22600	0
623	20240712	092400	6680000	22600	22600	22600	22600	0
624	20240712	092300	6680000	22600	22600	22600	22600	0
625	20240712	092200	6680000	22600	22600	22600	22600	0
626	20240712	092100	6680000	22600	22600	22600	22600	40
627	20240712	092000	5776000	22600	22600	22600	22600	31
628	20240712	091900	5075400	22600	22600	22600	22600	0
629	20240712	091800	5075400	22600	22600	22600	22600	0
630	20240712	091700	5075400	22600	22600	22600	22600	50
631	20240712	091600	3945400	22600	22600	22600	22600	0
632	20240712	091500	3945400	22600	22600	22600	22600	1
633	20240712	091400	3922800	22600	22600	22600	22600	1
634	20240712	091300	3900200	22800	22800	22800	22800	1
635	20240712	091200	3877400	22800	22800	22800	22800	50
636	20240712	091100	2737400	22800	22800	22800	22800	0
637	20240712	091000	2737400	22800	22800	22800	22800	0
638	20240712	090900	2737400	22800	22800	22800	22800	51
639	20240712	090800	1574600	22800	22800	22800	22800	0
640	20240712	090700	1574600	22800	22800	22800	22800	0
641	20240712	090600	1574600	22800	22800	22800	22800	0
642	20240712	090500	1574600	22800	22800	22800	22800	50
643	20240712	090400	434600	22800	22800	22800	22800	0
644	20240712	090300	434600	22800	22800	22800	22800	0
645	20240712	090200	434600	22800	22800	22800	22800	5
646	20240712	090100	320600	22900	22900	22900	22900	0
647	20240712	090000	320600	22900	22900	22900	22900	14