KissMeData/068290/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	195100	130661270	16950	16950	16950	16950	101
3	20240712	195000	130661270	16950	16950	16950	16950	0
4	20240712	194900	130661270	16950	16950	16950	16950	0
5	20240712	194800	130661270	16950	16950	16950	16950	0
6	20240712	194700	130661270	16950	16950	16950	16950	0
7	20240712	194600	130661270	16950	16950	16950	16950	0
8	20240712	194500	130661270	16950	16950	16950	16950	0
9	20240712	194400	130661270	16950	16950	16950	16950	0
10	20240712	194300	130661270	16950	16950	16950	16950	0
11	20240712	194200	130661270	16950	16950	16950	16950	0
12	20240712	194100	130661270	16950	16950	16950	16950	0
13	20240712	194000	130661270	16950	16950	16950	16950	0
14	20240712	193900	130661270	16950	16950	16950	16950	0
15	20240712	193800	130661270	16950	16950	16950	16950	0
16	20240712	193700	130661270	16950	16950	16950	16950	0
17	20240712	193600	130661270	16950	16950	16950	16950	0
18	20240712	193500	130661270	16950	16950	16950	16950	0
19	20240712	193400	130661270	16950	16950	16950	16950	0
20	20240712	193300	130661270	16950	16950	16950	16950	0
21	20240712	193200	130661270	16950	16950	16950	16950	0
22	20240712	193100	130661270	16950	16950	16950	16950	0
23	20240712	193000	130661270	16950	16950	16950	16950	0
24	20240712	192900	130661270	16950	16950	16950	16950	0
25	20240712	192800	130661270	16950	16950	16950	16950	0
26	20240712	192700	130661270	16950	16950	16950	16950	0
27	20240712	192600	130661270	16950	16950	16950	16950	0
28	20240712	192500	130661270	16950	16950	16950	16950	0
29	20240712	192400	130661270	16950	16950	16950	16950	0
30	20240712	192300	130661270	16950	16950	16950	16950	0
31	20240712	192200	130661270	16950	16950	16950	16950	0
32	20240712	192100	130661270	16950	16950	16950	16950	101
33	20240712	192000	130661270	16950	16950	16950	16950	0
34	20240712	191900	130661270	16950	16950	16950	16950	0
35	20240712	191800	130661270	16950	16950	16950	16950	0
36	20240712	191700	130661270	16950	16950	16950	16950	0
37	20240712	191600	130661270	16950	16950	16950	16950	0
38	20240712	191500	130661270	16950	16950	16950	16950	0
39	20240712	191400	130661270	16950	16950	16950	16950	0
40	20240712	191300	130661270	16950	16950	16950	16950	0
41	20240712	191200	130661270	16950	16950	16950	16950	0
42	20240712	191100	130661270	16950	16950	16950	16950	0
43	20240712	191000	130661270	16950	16950	16950	16950	0
44	20240712	190900	130661270	16950	16950	16950	16950	0
45	20240712	190800	130661270	16950	16950	16950	16950	0
46	20240712	190700	130661270	16950	16950	16950	16950	0
47	20240712	190600	130661270	16950	16950	16950	16950	0
48	20240712	190500	130661270	16950	16950	16950	16950	0
49	20240712	190400	130661270	16950	16950	16950	16950	0
50	20240712	190300	130661270	16950	16950	16950	16950	0
51	20240712	190200	130661270	16950	16950	16950	16950	0
52	20240712	190100	130661270	16950	16950	16950	16950	0
53	20240712	190000	130661270	16950	16950	16950	16950	0
54	20240712	185900	130661270	16950	16950	16950	16950	0
55	20240712	185800	130661270	16950	16950	16950	16950	0
56	20240712	185700	130661270	16950	16950	16950	16950	0
57	20240712	185600	130661270	16950	16950	16950	16950	0
58	20240712	185500	130661270	16950	16950	16950	16950	0
59	20240712	185400	130661270	16950	16950	16950	16950	0
60	20240712	185300	130661270	16950	16950	16950	16950	0
61	20240712	185200	130661270	16950	16950	16950	16950	0
62	20240712	185100	130661270	16950	16950	16950	16950	101
63	20240712	185000	130661270	16950	16950	16950	16950	0
64	20240712	184900	130661270	16950	16950	16950	16950	0
65	20240712	184800	130661270	16950	16950	16950	16950	0
66	20240712	184700	130661270	16950	16950	16950	16950	0
67	20240712	184600	130661270	16950	16950	16950	16950	0
68	20240712	184500	130661270	16950	16950	16950	16950	0
69	20240712	184400	130661270	16950	16950	16950	16950	0
70	20240712	184300	130661270	16950	16950	16950	16950	0
71	20240712	184200	130661270	16950	16950	16950	16950	0
72	20240712	184100	130661270	16950	16950	16950	16950	0
73	20240712	184000	130661270	16950	16950	16950	16950	0
74	20240712	183900	130661270	16950	16950	16950	16950	0
75	20240712	183800	130661270	16950	16950	16950	16950	0
76	20240712	183700	130661270	16950	16950	16950	16950	0
77	20240712	183600	130661270	16950	16950	16950	16950	0
78	20240712	183500	130661270	16950	16950	16950	16950	0
79	20240712	183400	130661270	16950	16950	16950	16950	0
80	20240712	183300	130661270	16950	16950	16950	16950	0
81	20240712	183200	130661270	16950	16950	16950	16950	0
82	20240712	183100	130661270	16950	16950	16950	16950	0
83	20240712	183000	130661270	16950	16950	16950	16950	0
84	20240712	182900	130661270	16950	16950	16950	16950	0
85	20240712	182800	130661270	16950	16950	16950	16950	0
86	20240712	182700	130661270	16950	16950	16950	16950	0
87	20240712	182600	130661270	16950	16950	16950	16950	0
88	20240712	182500	130661270	16950	16950	16950	16950	0
89	20240712	182400	130661270	16950	16950	16950	16950	0
90	20240712	182300	130661270	16950	16950	16950	16950	0
91	20240712	182200	130661270	16950	16950	16950	16950	0
92	20240712	182100	130661270	16950	16950	16950	16950	101
93	20240712	182000	130661270	16950	16950	16950	16950	0
94	20240712	181900	130661270	16950	16950	16950	16950	0
95	20240712	181800	130661270	16950	16950	16950	16950	0
96	20240712	181700	130661270	16950	16950	16950	16950	0
97	20240712	181600	130661270	16950	16950	16950	16950	0
98	20240712	181500	130661270	16950	16950	16950	16950	0
99	20240712	181400	130661270	16950	16950	16950	16950	0
100	20240712	181300	130661270	16950	16950	16950	16950	0
101	20240712	181200	130661270	16950	16950	16950	16950	0
102	20240712	181100	130661270	16950	16950	16950	16950	0
103	20240712	181000	130661270	16950	16950	16950	16950	0
104	20240712	180900	130661270	16950	16950	16950	16950	0
105	20240712	180800	130661270	16950	16950	16950	16950	0
106	20240712	180700	130661270	16950	16950	16950	16950	0
107	20240712	180600	130661270	16950	16950	16950	16950	0
108	20240712	180500	130661270	16950	16950	16950	16950	0
109	20240712	180400	130661270	16950	16950	16950	16950	0
110	20240712	180300	130661270	16950	16950	16950	16950	0
111	20240712	180200	130661270	16950	16950	16950	16950	0
112	20240712	180100	130661270	16950	16950	16950	16950	0
113	20240712	180000	130661270	16950	16950	16950	16950	0
114	20240712	175900	130661270	16950	16950	16950	16950	0
115	20240712	175800	130661270	16950	16950	16950	16950	0
116	20240712	175700	130661270	16950	16950	16950	16950	0
117	20240712	175600	130661270	16950	16950	16950	16950	0
118	20240712	175500	130661270	16950	16950	16950	16950	0
119	20240712	175400	130661270	16950	16950	16950	16950	0
120	20240712	175300	130661270	16950	16950	16950	16950	0
121	20240712	175200	130661270	16950	16950	16950	16950	0
122	20240712	175100	130661270	16950	16950	16950	16950	101
123	20240712	175000	130661270	16950	16950	16950	16950	0
124	20240712	174900	130661270	16950	16950	16950	16950	0
125	20240712	174800	130661270	16950	16950	16950	16950	0
126	20240712	174700	130661270	16950	16950	16950	16950	0
127	20240712	174600	130661270	16950	16950	16950	16950	0
128	20240712	174500	130661270	16950	16950	16950	16950	0
129	20240712	174400	130661270	16950	16950	16950	16950	0
130	20240712	174300	130661270	16950	16950	16950	16950	0
131	20240712	174200	130661270	16950	16950	16950	16950	0
132	20240712	174100	130661270	16950	16950	16950	16950	0
133	20240712	174000	130661270	16950	16950	16950	16950	0
134	20240712	173900	130661270	16950	16950	16950	16950	0
135	20240712	173800	130661270	16950	16950	16950	16950	0
136	20240712	173700	130661270	16950	16950	16950	16950	0
137	20240712	173600	130661270	16950	16950	16950	16950	0
138	20240712	173500	130661270	16950	16950	16950	16950	0
139	20240712	173400	130661270	16950	16950	16950	16950	0
140	20240712	173300	130661270	16950	16950	16950	16950	0
141	20240712	173200	130661270	16950	16950	16950	16950	0
142	20240712	173100	130661270	16950	16950	16950	16950	0
143	20240712	173000	130661270	16950	16950	16950	16950	0
144	20240712	172900	130661270	16950	16950	16950	16950	0
145	20240712	172800	130661270	16950	16950	16950	16950	0
146	20240712	172700	130661270	16950	16950	16950	16950	0
147	20240712	172600	130661270	16950	16950	16950	16950	0
148	20240712	172500	130661270	16950	16950	16950	16950	0
149	20240712	172400	130661270	16950	16950	16950	16950	0
150	20240712	172300	130661270	16950	16950	16950	16950	0
151	20240712	172200	130661270	16950	16950	16950	16950	0
152	20240712	172100	130661270	16950	16950	16950	16950	101
153	20240712	172000	130661270	16950	16950	16950	16950	0
154	20240712	171900	130661270	16950	16950	16950	16950	0
155	20240712	171800	130661270	16950	16950	16950	16950	0
156	20240712	171700	130661270	16950	16950	16950	16950	0
157	20240712	171600	130661270	16950	16950	16950	16950	0
158	20240712	171500	130661270	16950	16950	16950	16950	0
159	20240712	171400	130661270	16950	16950	16950	16950	0
160	20240712	171300	130661270	16950	16950	16950	16950	0
161	20240712	171200	130661270	16950	16950	16950	16950	0
162	20240712	171100	130661270	16950	16950	16950	16950	0
163	20240712	171000	130661270	16950	16950	16950	16950	0
164	20240712	170900	130661270	16950	16950	16950	16950	0
165	20240712	170800	130661270	16950	16950	16950	16950	0
166	20240712	170700	130661270	16950	16950	16950	16950	0
167	20240712	170600	130661270	16950	16950	16950	16950	0
168	20240712	170500	130661270	16950	16950	16950	16950	0
169	20240712	170400	130661270	16950	16950	16950	16950	0
170	20240712	170300	130661270	16950	16950	16950	16950	0
171	20240712	170200	130661270	16950	16950	16950	16950	0
172	20240712	170100	130661270	16950	16950	16950	16950	0
173	20240712	170000	130661270	16950	16950	16950	16950	0
174	20240712	165900	130661270	16950	16950	16950	16950	0
175	20240712	165800	130661270	16950	16950	16950	16950	0
176	20240712	165700	130661270	16950	16950	16950	16950	0
177	20240712	165600	130661270	16950	16950	16950	16950	0
178	20240712	165500	130661270	16950	16950	16950	16950	0
179	20240712	165400	130661270	16950	16950	16950	16950	0
180	20240712	165300	130661270	16950	16950	16950	16950	0
181	20240712	165200	130661270	16950	16950	16950	16950	0
182	20240712	165100	130661270	16950	16950	16950	16950	101
183	20240712	165000	130661270	16950	16950	16950	16950	0
184	20240712	164900	130661270	16950	16950	16950	16950	0
185	20240712	164800	130661270	16950	16950	16950	16950	0
186	20240712	164700	130661270	16950	16950	16950	16950	0
187	20240712	164600	130661270	16950	16950	16950	16950	0
188	20240712	164500	130661270	16950	16950	16950	16950	0
189	20240712	164400	130661270	16950	16950	16950	16950	0
190	20240712	164300	130661270	16950	16950	16950	16950	0
191	20240712	164200	130661270	16950	16950	16950	16950	0
192	20240712	164100	130661270	16950	16950	16950	16950	0
193	20240712	164000	130661270	16950	16950	16950	16950	0
194	20240712	163900	130661270	16950	16950	16950	16950	0
195	20240712	163800	130661270	16950	16950	16950	16950	0
196	20240712	163700	130661270	16950	16950	16950	16950	0
197	20240712	163600	130661270	16950	16950	16950	16950	0
198	20240712	163500	130661270	16950	16950	16950	16950	0
199	20240712	163400	130661270	16950	16950	16950	16950	0
200	20240712	163300	130661270	16950	16950	16950	16950	0
201	20240712	163200	130661270	16950	16950	16950	16950	0
202	20240712	163100	130661270	16950	16950	16950	16950	0
203	20240712	163000	130661270	16950	16950	16950	16950	0
204	20240712	162900	130661270	16950	16950	16950	16950	0
205	20240712	162800	130661270	16950	16950	16950	16950	0
206	20240712	162700	130661270	16950	16950	16950	16950	0
207	20240712	162600	130661270	16950	16950	16950	16950	0
208	20240712	162500	130661270	16950	16950	16950	16950	0
209	20240712	162400	130661270	16950	16950	16950	16950	0
210	20240712	162300	130661270	16950	16950	16950	16950	0
211	20240712	162200	130661270	16950	16950	16950	16950	0
212	20240712	162100	130661270	16950	16950	16950	16950	101
213	20240712	162000	130661270	16950	16950	16950	16950	0
214	20240712	161900	130661270	16950	16950	16950	16950	0
215	20240712	161800	130661270	16950	16950	16950	16950	0
216	20240712	161700	130661270	16950	16950	16950	16950	0
217	20240712	161600	130661270	16950	16950	16950	16950	0
218	20240712	161500	130661270	16950	16950	16950	16950	0
219	20240712	161400	130661270	16950	16950	16950	16950	0
220	20240712	161300	130661270	16950	16950	16950	16950	0
221	20240712	161200	130661270	16950	16950	16950	16950	0
222	20240712	161100	130661270	16950	16950	16950	16950	0
223	20240712	161000	130661270	16950	16950	16950	16950	0
224	20240712	160900	130661270	16950	16950	16950	16950	0
225	20240712	160800	130661270	16950	16950	16950	16950	0
226	20240712	160700	130661270	16950	16950	16950	16950	0
227	20240712	160600	130661270	16950	16950	16950	16950	0
228	20240712	160500	130661270	16950	16950	16950	16950	0
229	20240712	160400	130661270	16950	16950	16950	16950	0
230	20240712	160300	130661270	16950	16950	16950	16950	0
231	20240712	160200	130661270	16950	16950	16950	16950	0
232	20240712	160100	130661270	16950	16950	16950	16950	0
233	20240712	160000	130661270	16950	16950	16950	16950	0
234	20240712	155900	130661270	16950	16950	16950	16950	0
235	20240712	155800	130661270	16950	16950	16950	16950	0
236	20240712	155700	130661270	16950	16950	16950	16950	0
237	20240712	155600	130661270	16950	16950	16950	16950	0
238	20240712	155500	130661270	16950	16950	16950	16950	0
239	20240712	155400	130661270	16950	16950	16950	16950	0
240	20240712	155300	130661270	16950	16950	16950	16950	0
241	20240712	155200	130661270	16950	16950	16950	16950	0
242	20240712	155100	130661270	16950	16950	16950	16950	101
243	20240712	155000	130661270	16950	16950	16950	16950	0
244	20240712	154900	130661270	16950	16950	16950	16950	0
245	20240712	154800	130661270	16950	16950	16950	16950	0
246	20240712	154700	130661270	16950	16950	16950	16950	0
247	20240712	154600	130661270	16950	16950	16950	16950	0
248	20240712	154500	130661270	16950	16950	16950	16950	0
249	20240712	154400	130661270	16950	16950	16950	16950	0
250	20240712	154300	130661270	16950	16950	16950	16950	0
251	20240712	154200	130661270	16950	16950	16950	16950	0
252	20240712	154100	130661270	16950	16950	16950	16950	0
253	20240712	154000	130661270	16950	16950	16950	16950	0
254	20240712	153900	130661270	16950	16950	16950	16950	0
255	20240712	153800	130661270	16950	16950	16950	16950	0
256	20240712	153700	130661270	16950	16950	16950	16950	0
257	20240712	153600	130661270	16950	16950	16950	16950	0
258	20240712	153500	130661270	16950	16950	16950	16950	0
259	20240712	153400	130661270	16950	16950	16950	16950	0
260	20240712	153300	130661270	16950	16950	16950	16950	0
261	20240712	153200	130661270	16950	16950	16950	16950	0
262	20240712	153100	130661270	16950	16950	16950	16950	0
263	20240712	153000	130661270	16950	16950	16950	16950	101
264	20240712	152900	128949320	16880	16880	16880	16880	0
265	20240712	152800	128949320	16880	16880	16880	16880	0
266	20240712	152700	128949320	16880	16880	16880	16880	0
267	20240712	152600	128949320	16880	16880	16880	16880	0
268	20240712	152500	128949320	16880	16880	16880	16880	0
269	20240712	152400	128949320	16880	16880	16880	16880	0
270	20240712	152300	128949320	16880	16880	16880	16880	0
271	20240712	152200	128949320	16880	16880	16880	16880	0
272	20240712	152100	128949320	16880	16880	16880	16880	0
273	20240712	152000	128949320	16880	16880	16880	16880	0
274	20240712	151900	128949320	16880	16880	16880	16880	38
275	20240712	151800	128307880	16890	16880	16890	16880	45
276	20240712	151700	127548270	16880	16890	16890	16880	19
277	20240712	151600	127227400	16890	16880	16890	16880	46
278	20240712	151500	126450670	16890	16880	16890	16880	15
279	20240712	151400	126197370	16880	16880	16880	16880	1
280	20240712	151300	126180490	16880	16880	16880	16880	169
281	20240712	151200	123327770	16880	16880	16880	16880	0
282	20240712	151100	123327770	16880	16880	16880	16880	10
283	20240712	151000	123158970	16880	16880	16880	16880	1
284	20240712	150900	123142090	16890	16890	16890	16890	0
285	20240712	150800	123142090	16890	16890	16890	16890	0
286	20240712	150700	123142090	16890	16890	16890	16890	0
287	20240712	150600	123142090	16890	16890	16890	16890	0
288	20240712	150500	123142090	16890	16890	16890	16890	5
289	20240712	150400	123057640	16890	16890	16890	16890	2
290	20240712	150300	123023860	16870	16870	16870	16870	0
291	20240712	150200	123023860	16870	16870	16870	16870	0
292	20240712	150100	123023860	16870	16870	16870	16870	0
293	20240712	150000	123023860	16870	16870	16870	16870	0
294	20240712	145900	123023860	16870	16870	16870	16870	0
295	20240712	145800	123023860	16870	16870	16870	16870	41
296	20240712	145700	122332190	16870	16880	16880	16870	186
297	20240712	145600	119194120	16880	16880	16880	16880	0
298	20240712	145500	119194120	16880	16880	16880	16880	0
299	20240712	145400	119194120	16880	16880	16880	16880	0
300	20240712	145300	119194120	16880	16880	16880	16880	0
301	20240712	145200	119194120	16880	16880	16880	16880	0
302	20240712	145100	119194120	16880	16880	16880	16880	75
303	20240712	145000	117928120	16890	16890	16890	16890	0
304	20240712	144900	117928120	16890	16890	16890	16890	0
305	20240712	144800	117928120	16890	16890	16890	16890	0
306	20240712	144700	117928120	16890	16890	16890	16890	0
307	20240712	144600	117928120	16890	16890	16890	16890	1
308	20240712	144500	117911230	16890	16890	16890	16890	0
309	20240712	144400	117911230	16890	16890	16890	16890	1
310	20240712	144300	117894340	16860	16860	16860	16860	0
311	20240712	144200	117894340	16860	16860	16860	16860	0
312	20240712	144100	117894340	16860	16860	16860	16860	0
313	20240712	144000	117894340	16860	16860	16860	16860	0
314	20240712	143900	117894340	16860	16860	16860	16860	0
315	20240712	143800	117894340	16860	16860	16860	16860	0
316	20240712	143700	117894340	16860	16860	16860	16860	0
317	20240712	143600	117894340	16860	16860	16860	16860	0
318	20240712	143500	117894340	16860	16860	16860	16860	0
319	20240712	143400	117894340	16860	16860	16860	16860	0
320	20240712	143300	117894340	16860	16860	16860	16860	30
321	20240712	143200	117388540	16860	16860	16860	16860	36
322	20240712	143100	116781580	16860	16860	16860	16860	0
323	20240712	143000	116781580	16860	16860	16860	16860	0
324	20240712	142900	116781580	16860	16860	16860	16860	0
325	20240712	142800	116781580	16860	16860	16860	16860	0
326	20240712	142700	116781580	16860	16860	16860	16860	0
327	20240712	142600	116781580	16860	16860	16860	16860	20
328	20240712	142500	116444380	16860	16860	16860	16860	0
329	20240712	142400	116444380	16860	16870	16870	16860	100
330	20240712	142300	114757580	16890	16890	16890	16890	0
331	20240712	142200	114757580	16890	16890	16890	16890	0
332	20240712	142100	114757580	16890	16890	16890	16890	0
333	20240712	142000	114757580	16890	16890	16890	16890	0
334	20240712	141900	114757580	16890	16890	16890	16890	0
335	20240712	141800	114757580	16890	16890	16890	16890	0
336	20240712	141700	114757580	16890	16890	16890	16890	0
337	20240712	141600	114757580	16890	16890	16890	16890	0
338	20240712	141500	114757580	16890	16890	16890	16890	0
339	20240712	141400	114757580	16890	16890	16890	16890	0
340	20240712	141300	114757580	16890	16890	16890	16890	30
341	20240712	141200	114250880	16890	16890	16890	16890	29
342	20240712	141100	113761070	16890	16890	16890	16890	1
343	20240712	141000	113744180	16890	16890	16890	16890	0
344	20240712	140900	113744180	16890	16860	16890	16860	2
345	20240712	140800	113710430	16890	16890	16890	16890	0
346	20240712	140700	113710430	16890	16890	16890	16890	10
347	20240712	140600	113541530	16880	16880	16880	16880	0
348	20240712	140500	113541530	16880	16880	16880	16880	0
349	20240712	140400	113541530	16880	16880	16880	16880	1
350	20240712	140300	113524650	16860	16860	16860	16860	0
351	20240712	140200	113524650	16860	16860	16860	16860	0
352	20240712	140100	113524650	16860	16860	16860	16860	0
353	20240712	140000	113524650	16860	16860	16860	16860	83
354	20240712	135900	112125270	16860	16860	16860	16860	0
355	20240712	135800	112125270	16860	16860	16860	16860	0
356	20240712	135700	112125270	16860	16860	16860	16860	0
357	20240712	135600	112125270	16860	16860	16860	16860	0
358	20240712	135500	112125270	16860	16860	16860	16860	1
359	20240712	135400	112108410	16860	16860	16860	16860	0
360	20240712	135300	112108410	16860	16860	16860	16860	0
361	20240712	135200	112108410	16860	16860	16860	16860	0
362	20240712	135100	112108410	16860	16860	16860	16860	0
363	20240712	135000	112108410	16860	16860	16860	16860	0
364	20240712	134900	112108410	16860	16870	16870	16860	255
365	20240712	134800	107808530	16870	16870	16870	16870	0
366	20240712	134700	107808530	16870	16870	16870	16870	4
367	20240712	134600	107741050	16870	16870	16870	16870	3
368	20240712	134500	107690440	16870	16870	16870	16870	6
369	20240712	134400	107589220	16880	16880	16880	16880	0
370	20240712	134300	107589220	16880	16880	16880	16880	25
371	20240712	134200	107167220	16880	16880	16880	16880	0
372	20240712	134100	107167220	16880	16880	16880	16880	0
373	20240712	134000	107167220	16880	16880	16880	16880	0
374	20240712	133900	107167220	16880	16880	16880	16880	0
375	20240712	133800	107167220	16880	16880	16880	16880	0
376	20240712	133700	107167220	16880	16880	16880	16880	11
377	20240712	133600	106981540	16890	16890	16890	16890	5
378	20240712	133500	106897090	16900	16900	16900	16900	0
379	20240712	133400	106897090	16900	16900	16900	16900	0
380	20240712	133300	106897090	16900	16900	16900	16900	0
381	20240712	133200	106897090	16900	16900	16900	16900	0
382	20240712	133100	106897090	16900	16900	16900	16900	50
383	20240712	133000	106052090	16900	16890	16900	16890	156
384	20240712	132900	103415750	16900	16900	16900	16900	50
385	20240712	132800	102570750	16900	16900	16900	16900	0
386	20240712	132700	102570750	16900	16900	16900	16900	0
387	20240712	132600	102570750	16900	16900	16900	16900	0
388	20240712	132500	102570750	16900	16900	16900	16900	1
389	20240712	132400	102553850	16900	16900	16900	16900	0
390	20240712	132300	102553850	16900	16900	16900	16900	1
391	20240712	132200	102536950	16900	16900	16900	16900	0
392	20240712	132100	102536950	16900	16900	16900	16900	0
393	20240712	132000	102536950	16900	16900	16900	16900	0
394	20240712	131900	102536950	16900	16900	16900	16900	2
395	20240712	131800	102503150	16900	16900	16900	16900	0
396	20240712	131700	102503150	16900	16900	16900	16900	0
397	20240712	131600	102503150	16900	16900	16900	16900	1
398	20240712	131500	102486250	16900	16900	16900	16900	0
399	20240712	131400	102486250	16900	16900	16900	16900	0
400	20240712	131300	102486250	16900	16900	16900	16900	0
401	20240712	131200	102486250	16900	16900	16900	16900	0
402	20240712	131100	102486250	16900	16900	16900	16900	0
403	20240712	131000	102486250	16900	16900	16900	16900	1
404	20240712	130900	102469350	16870	16870	16870	16870	0
405	20240712	130800	102469350	16870	16870	16870	16870	0
406	20240712	130700	102469350	16870	16870	16870	16870	0
407	20240712	130600	102469350	16870	16870	16870	16870	0
408	20240712	130500	102469350	16870	16870	16870	16870	0
409	20240712	130400	102469350	16870	16900	16900	16870	410
410	20240712	130300	95552350	16900	16900	16900	16900	2
411	20240712	130200	95518550	16900	16900	16900	16900	0
412	20240712	130100	95518550	16900	16900	16900	16900	1
413	20240712	130000	95501650	16900	16900	16900	16900	0
414	20240712	125900	95501650	16900	16900	16900	16900	0
415	20240712	125800	95501650	16900	16900	16900	16900	0
416	20240712	125700	95501650	16900	16900	16900	16900	0
417	20240712	125600	95501650	16900	16900	16900	16900	0
418	20240712	125500	95501650	16900	16900	16900	16900	0
419	20240712	125400	95501650	16900	16900	16900	16900	0
420	20240712	125300	95501650	16900	16900	16900	16900	0
421	20240712	125200	95501650	16900	16900	16900	16900	0
422	20240712	125100	95501650	16900	16900	16900	16900	0
423	20240712	125000	95501650	16900	16900	16900	16900	0
424	20240712	124900	95501650	16900	16900	16900	16900	1
425	20240712	124800	95484750	16900	16900	16900	16900	0
426	20240712	124700	95484750	16900	16900	16900	16900	0
427	20240712	124600	95484750	16900	16900	16900	16900	0
428	20240712	124500	95484750	16900	16900	16900	16900	0
429	20240712	124400	95484750	16900	16900	16900	16900	0
430	20240712	124300	95484750	16900	16900	16900	16900	0
431	20240712	124200	95484750	16900	16900	16900	16900	0
432	20240712	124100	95484750	16900	16900	16900	16900	0
433	20240712	124000	95484750	16900	16900	16900	16900	0
434	20240712	123900	95484750	16900	16900	16900	16900	0
435	20240712	123800	95484750	16900	16900	16900	16900	0
436	20240712	123700	95484750	16900	16900	16900	16900	0
437	20240712	123600	95484750	16900	16890	16900	16890	100
438	20240712	123500	93795330	16890	16890	16890	16890	0
439	20240712	123400	93795330	16890	16880	16890	16880	111
440	20240712	123300	91921550	16890	16890	16890	16890	0
441	20240712	123200	91921550	16890	16890	16890	16890	0
442	20240712	123100	91921550	16890	16890	16890	16890	0
443	20240712	123000	91921550	16890	16890	16890	16890	3
444	20240712	122900	91870880	16900	16900	16900	16900	0
445	20240712	122800	91870880	16900	16900	16900	16900	1
446	20240712	122700	91853980	16900	16900	16900	16900	0
447	20240712	122600	91853980	16900	16900	16900	16900	0
448	20240712	122500	91853980	16900	16900	16900	16900	0
449	20240712	122400	91853980	16900	16900	16900	16900	1
450	20240712	122300	91837080	16860	16860	16860	16860	0
451	20240712	122200	91837080	16860	16860	16860	16860	0
452	20240712	122100	91837080	16860	16890	16890	16860	48
453	20240712	122000	91027560	16900	16900	16900	16900	0
454	20240712	121900	91027560	16900	16900	16900	16900	0
455	20240712	121800	91027560	16900	16900	16900	16900	0
456	20240712	121700	91027560	16900	16900	16900	16900	0
457	20240712	121600	91027560	16900	16900	16900	16900	0
458	20240712	121500	91027560	16900	16900	16900	16900	2
459	20240712	121400	90993760	16900	16900	16900	16900	0
460	20240712	121300	90993760	16900	16900	16900	16900	0
461	20240712	121200	90993760	16900	16900	16900	16900	0
462	20240712	121100	90993760	16900	16900	16900	16900	0
463	20240712	121000	90993760	16900	16900	16900	16900	0
464	20240712	120900	90993760	16900	16900	16900	16900	1
465	20240712	120800	90976860	16860	16870	16870	16860	20
466	20240712	120700	90639550	16860	16860	16860	16860	0
467	20240712	120600	90639550	16860	16860	16860	16860	0
468	20240712	120500	90639550	16860	16860	16860	16860	0
469	20240712	120400	90639550	16860	16860	16860	16860	0
470	20240712	120300	90639550	16860	16860	16860	16860	0
471	20240712	120200	90639550	16860	16870	16870	16860	25
472	20240712	120100	90217830	16870	16870	16870	16870	7
473	20240712	120000	90099740	16870	16870	16870	16870	0
474	20240712	115900	90099740	16870	16870	16870	16870	0
475	20240712	115800	90099740	16870	16870	16870	16870	0
476	20240712	115700	90099740	16870	16870	16870	16870	0
477	20240712	115600	90099740	16870	16890	16890	16870	139
478	20240712	115500	87753990	16910	16910	16910	16910	0
479	20240712	115400	87753990	16910	16910	16910	16910	0
480	20240712	115300	87753990	16910	16910	16910	16910	0
481	20240712	115200	87753990	16910	16910	16910	16910	0
482	20240712	115100	87753990	16910	16910	16910	16910	0
483	20240712	115000	87753990	16910	16910	16910	16910	0
484	20240712	114900	87753990	16910	16910	16910	16910	0
485	20240712	114800	87753990	16910	16910	16910	16910	0
486	20240712	114700	87753990	16910	16910	16910	16910	0
487	20240712	114600	87753990	16910	16910	16910	16910	0
488	20240712	114500	87753990	16910	16910	16910	16910	0
489	20240712	114400	87753990	16910	16910	16910	16910	0
490	20240712	114300	87753990	16910	16910	16910	16910	0
491	20240712	114200	87753990	16910	16910	16910	16910	100
492	20240712	114100	86062990	16890	16890	16890	16890	0
493	20240712	114000	86062990	16890	16890	16890	16890	0
494	20240712	113900	86062990	16890	16890	16890	16890	0
495	20240712	113800	86062990	16890	16890	16890	16890	0
496	20240712	113700	86062990	16890	16890	16890	16890	0
497	20240712	113600	86062990	16890	16890	16890	16890	0
498	20240712	113500	86062990	16890	16910	16910	16890	92
499	20240712	113400	84508260	16910	16910	16910	16910	0
500	20240712	113300	84508260	16910	16910	16910	16910	4
501	20240712	113200	84440620	16910	16910	16910	16910	0
502	20240712	113100	84440620	16910	16910	16910	16910	0
503	20240712	113000	84440620	16910	16910	16910	16910	0
504	20240712	112900	84440620	16910	16910	16910	16910	0
505	20240712	112800	84440620	16910	16910	16910	16910	1
506	20240712	112700	84423710	16910	16910	16910	16910	1
507	20240712	112600	84406800	16920	16920	16920	16920	2
508	20240712	112500	84372960	16920	16920	16920	16920	45
509	20240712	112400	83611560	16910	16910	16910	16910	0
510	20240712	112300	83611560	16910	16910	16910	16910	20
511	20240712	112200	83273360	16910	16910	16910	16910	0
512	20240712	112100	83273360	16910	16910	16910	16910	0
513	20240712	112000	83273360	16910	16910	16910	16910	0
514	20240712	111900	83273360	16910	16920	16920	16910	11
515	20240712	111800	83087250	16920	16920	16920	16920	0
516	20240712	111700	83087250	16920	16920	16920	16920	1
517	20240712	111600	83070330	16920	16920	16920	16920	2
518	20240712	111500	83036490	16920	16920	16920	16920	0
519	20240712	111400	83036490	16920	16920	16920	16920	0
520	20240712	111300	83036490	16920	16920	16920	16920	0
521	20240712	111200	83036490	16920	16920	16920	16920	2
522	20240712	111100	83002650	16920	16920	16920	16920	0
523	20240712	111000	83002650	16920	16920	16920	16920	0
524	20240712	110900	83002650	16920	16920	16920	16920	0
525	20240712	110800	83002650	16920	16920	16920	16920	0
526	20240712	110700	83002650	16920	16920	16920	16920	0
527	20240712	110600	83002650	16920	16920	16920	16920	0
528	20240712	110500	83002650	16920	16920	16920	16920	0
529	20240712	110400	83002650	16920	16920	16920	16920	9
530	20240712	110300	82850370	16920	16920	16920	16920	0
531	20240712	110200	82850370	16920	16920	16920	16920	3
532	20240712	110100	82799610	16920	16920	16920	16920	0
533	20240712	110000	82799610	16920	16920	16920	16920	1
534	20240712	105900	82782690	16920	16920	16920	16920	0
535	20240712	105800	82782690	16920	16920	16920	16920	0
536	20240712	105700	82782690	16920	16920	16920	16920	0
537	20240712	105600	82782690	16920	16920	16920	16920	0
538	20240712	105500	82782690	16920	16920	16920	16920	1
539	20240712	105400	82765770	16910	16910	16910	16910	0
540	20240712	105300	82765770	16910	16910	16910	16910	0
541	20240712	105200	82765770	16910	16910	16910	16910	0
542	20240712	105100	82765770	16910	16910	16910	16910	0
543	20240712	105000	82765770	16910	16910	16910	16910	0
544	20240712	104900	82765770	16910	16990	16990	16910	51
545	20240712	104800	81899360	16990	16990	16990	16990	0
546	20240712	104700	81899360	16990	16990	16990	16990	0
547	20240712	104600	81899360	16990	16990	16990	16990	0
548	20240712	104500	81899360	16990	16990	16990	16990	0
549	20240712	104400	81899360	16990	16990	16990	16990	101
550	20240712	104300	80183370	16990	16970	16990	16970	450
551	20240712	104200	72539870	16970	16940	16970	16940	50
552	20240712	104100	71692200	16940	16940	16940	16940	0
553	20240712	104000	71692200	16940	16940	16940	16940	0
554	20240712	103900	71692200	16940	16940	16940	16940	2
555	20240712	103800	71658320	16940	16910	16940	16900	13
556	20240712	103700	71438570	16900	16900	16900	16900	0
557	20240712	103600	71438570	16900	16900	16900	16900	0
558	20240712	103500	71438570	16900	16900	16900	16900	0
559	20240712	103400	71438570	16900	16900	16900	16900	0
560	20240712	103300	71438570	16900	16900	16900	16900	4
561	20240712	103200	71370970	16900	16900	16900	16900	16
562	20240712	103100	71100570	16940	16940	16940	16940	0
563	20240712	103000	71100570	16940	16940	16940	16940	0
564	20240712	102900	71100570	16940	16940	16940	16940	0
565	20240712	102800	71100570	16940	16940	16940	16940	46
566	20240712	102700	70321330	16940	16940	16940	16940	1
567	20240712	102600	70304390	16940	16940	16940	16940	18
568	20240712	102500	69999470	16940	16940	16940	16940	20
569	20240712	102400	69660670	16940	16940	16940	16940	2
570	20240712	102300	69626790	16910	16910	16910	16910	15
571	20240712	102200	69373140	16900	16900	16900	16900	0
572	20240712	102100	69373140	16900	16900	16900	16900	0
573	20240712	102000	69373140	16900	16900	16900	16900	0
574	20240712	101900	69373140	16900	16900	16900	16900	0
575	20240712	101800	69373140	16900	16900	16900	16900	0
576	20240712	101700	69373140	16900	16900	16900	16900	3
577	20240712	101600	69322440	16900	16900	16900	16900	0
578	20240712	101500	69322440	16900	16900	16900	16900	0
579	20240712	101400	69322440	16900	16900	16900	16900	0
580	20240712	101300	69322440	16900	16900	16900	16900	0
581	20240712	101200	69322440	16900	16900	16900	16900	0
582	20240712	101100	69322440	16900	16900	16900	16900	0
583	20240712	101000	69322440	16900	16900	16900	16900	0
584	20240712	100900	69322440	16900	16900	16900	16900	0
585	20240712	100800	69322440	16900	16900	16900	16900	0
586	20240712	100700	69322440	16900	16900	16900	16900	13
587	20240712	100600	69102740	16910	16920	16920	16910	111
588	20240712	100500	67225710	16990	16990	16990	16990	1
589	20240712	100400	67208720	16990	16990	16990	16990	0
590	20240712	100300	67208720	16990	16990	16990	16990	0
591	20240712	100200	67208720	16990	16990	16990	16990	20
592	20240712	100100	66868920	17000	17000	17000	17000	0
593	20240712	100000	66868920	17000	17000	17000	17000	1
594	20240712	095900	66851920	17000	17000	17000	17000	0
595	20240712	095800	66851920	17000	17000	17000	17000	1
596	20240712	095700	66834920	16910	16910	16910	16910	1
597	20240712	095600	66818010	16910	16910	16910	16910	0
598	20240712	095500	66818010	16910	16910	16910	16910	0
599	20240712	095400	66818010	16910	17000	17000	16910	2
600	20240712	095300	66784100	17000	17000	17000	17000	1
601	20240712	095200	66767100	17000	16930	17000	16920	22
602	20240712	095100	66394770	17000	17000	17000	17000	0
603	20240712	095000	66394770	17000	17000	17000	17000	0
604	20240712	094900	66394770	17000	17000	17000	17000	136
605	20240712	094800	64082770	17060	17060	17060	17060	0
606	20240712	094700	64082770	17060	17060	17060	17060	0
607	20240712	094600	64082770	17060	17060	17060	17060	2
608	20240712	094500	64048650	17070	17070	17070	17070	10
609	20240712	094400	63877950	17070	17070	17070	17070	1
610	20240712	094300	63860880	17080	17080	17080	17080	0
611	20240712	094200	63860880	17080	17000	17080	16920	15
612	20240712	094100	63606750	17080	17000	17090	17000	905
613	20240712	094000	48159510	17000	17000	17000	17000	14
614	20240712	093900	47921510	17000	17000	17000	17000	2
615	20240712	093800	47887510	17000	17000	17000	17000	1
616	20240712	093700	47870510	16910	16910	16910	16910	2
617	20240712	093600	47836690	17000	17000	17000	17000	1
618	20240712	093500	47819690	16910	16910	16910	16910	0
619	20240712	093400	47819690	16910	16910	16910	16910	10
620	20240712	093300	47650590	17000	17040	17040	17000	202
621	20240712	093200	44208590	17070	16950	17070	16850	1135
622	20240712	093100	24969290	17060	17060	17060	17060	3
623	20240712	093000	24918110	17070	17070	17070	17070	0
624	20240712	092900	24918110	17070	17070	17070	17070	0
625	20240712	092800	24918110	17070	17010	17070	16950	402
626	20240712	092700	18061580	16950	17030	17060	16950	341
627	20240712	092600	12247390	17030	17040	17040	16880	85
628	20240712	092500	10803290	17040	16950	17040	16950	60
629	20240712	092400	9782150	16860	16860	16860	16860	0
630	20240712	092300	9782150	16860	16860	16860	16860	80
631	20240712	092200	8433350	16850	16850	16850	16850	0
632	20240712	092100	8433350	16850	16850	16850	16850	0
633	20240712	092000	8433350	16850	16850	16850	16850	90
634	20240712	091900	6916850	16850	16850	16850	16850	0
635	20240712	091800	6916850	16850	16850	16850	16850	0
636	20240712	091700	6916850	16850	16860	16860	16850	60
637	20240712	091600	5905700	16850	16850	16850	16850	0
638	20240712	091500	5905700	16850	16850	16850	16850	0
639	20240712	091400	5905700	16850	16850	16850	16850	0
640	20240712	091300	5905700	16850	16850	16850	16850	1
641	20240712	091200	5888850	16850	16850	16850	16850	13
642	20240712	091100	5669800	16970	16970	16970	16970	0
643	20240712	091000	5669800	16970	16970	16970	16970	10
644	20240712	090900	5500100	16980	16980	16980	16980	1
645	20240712	090800	5483120	16980	17040	17050	16980	216
646	20240712	090700	1802590	17050	17050	17050	17050	1
647	20240712	090600	1785540	17060	17060	17060	17060	0
648	20240712	090500	1785540	17060	16900	17060	16900	14
649	20240712	090400	1548470	16900	16900	16900	16900	0
650	20240712	090300	1548470	16900	16900	16900	16900	1
651	20240712	090200	1531570	16900	16850	16900	16850	16
652	20240712	090100	1261410	16790	16790	16790	16790	0
653	20240712	090000	1261410	16790	16710	16810	16710	33