KissMeData/120240/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202300	52072490	15980	15980	15980	15980	372
3	20240712	202200	52072490	15980	15980	15980	15980	0
4	20240712	202100	52072490	15980	15980	15980	15980	0
5	20240712	202000	52072490	15980	15980	15980	15980	0
6	20240712	201900	52072490	15980	15980	15980	15980	0
7	20240712	201800	52072490	15980	15980	15980	15980	0
8	20240712	201700	52072490	15980	15980	15980	15980	0
9	20240712	201600	52072490	15980	15980	15980	15980	0
10	20240712	201500	52072490	15980	15980	15980	15980	0
11	20240712	201400	52072490	15980	15980	15980	15980	0
12	20240712	201300	52072490	15980	15980	15980	15980	0
13	20240712	201200	52072490	15980	15980	15980	15980	0
14	20240712	201100	52072490	15980	15980	15980	15980	0
15	20240712	201000	52072490	15980	15980	15980	15980	0
16	20240712	200900	52072490	15980	15980	15980	15980	0
17	20240712	200800	52072490	15980	15980	15980	15980	0
18	20240712	200700	52072490	15980	15980	15980	15980	0
19	20240712	200600	52072490	15980	15980	15980	15980	0
20	20240712	200500	52072490	15980	15980	15980	15980	0
21	20240712	200400	52072490	15980	15980	15980	15980	0
22	20240712	200300	52072490	15980	15980	15980	15980	0
23	20240712	200200	52072490	15980	15980	15980	15980	0
24	20240712	200100	52072490	15980	15980	15980	15980	0
25	20240712	200000	52072490	15980	15980	15980	15980	0
26	20240712	195900	52072490	15980	15980	15980	15980	0
27	20240712	195800	52072490	15980	15980	15980	15980	0
28	20240712	195700	52072490	15980	15980	15980	15980	0
29	20240712	195600	52072490	15980	15980	15980	15980	0
30	20240712	195500	52072490	15980	15980	15980	15980	0
31	20240712	195400	52072490	15980	15980	15980	15980	0
32	20240712	195300	52072490	15980	15980	15980	15980	372
33	20240712	195200	52072490	15980	15980	15980	15980	0
34	20240712	195100	52072490	15980	15980	15980	15980	0
35	20240712	195000	52072490	15980	15980	15980	15980	0
36	20240712	194900	52072490	15980	15980	15980	15980	0
37	20240712	194800	52072490	15980	15980	15980	15980	0
38	20240712	194700	52072490	15980	15980	15980	15980	0
39	20240712	194600	52072490	15980	15980	15980	15980	0
40	20240712	194500	52072490	15980	15980	15980	15980	0
41	20240712	194400	52072490	15980	15980	15980	15980	0
42	20240712	194300	52072490	15980	15980	15980	15980	0
43	20240712	194200	52072490	15980	15980	15980	15980	0
44	20240712	194100	52072490	15980	15980	15980	15980	0
45	20240712	194000	52072490	15980	15980	15980	15980	0
46	20240712	193900	52072490	15980	15980	15980	15980	0
47	20240712	193800	52072490	15980	15980	15980	15980	0
48	20240712	193700	52072490	15980	15980	15980	15980	0
49	20240712	193600	52072490	15980	15980	15980	15980	0
50	20240712	193500	52072490	15980	15980	15980	15980	0
51	20240712	193400	52072490	15980	15980	15980	15980	0
52	20240712	193300	52072490	15980	15980	15980	15980	0
53	20240712	193200	52072490	15980	15980	15980	15980	0
54	20240712	193100	52072490	15980	15980	15980	15980	0
55	20240712	193000	52072490	15980	15980	15980	15980	0
56	20240712	192900	52072490	15980	15980	15980	15980	0
57	20240712	192800	52072490	15980	15980	15980	15980	0
58	20240712	192700	52072490	15980	15980	15980	15980	0
59	20240712	192600	52072490	15980	15980	15980	15980	0
60	20240712	192500	52072490	15980	15980	15980	15980	0
61	20240712	192400	52072490	15980	15980	15980	15980	0
62	20240712	192300	52072490	15980	15980	15980	15980	372
63	20240712	192200	52072490	15980	15980	15980	15980	0
64	20240712	192100	52072490	15980	15980	15980	15980	0
65	20240712	192000	52072490	15980	15980	15980	15980	0
66	20240712	191900	52072490	15980	15980	15980	15980	0
67	20240712	191800	52072490	15980	15980	15980	15980	0
68	20240712	191700	52072490	15980	15980	15980	15980	0
69	20240712	191600	52072490	15980	15980	15980	15980	0
70	20240712	191500	52072490	15980	15980	15980	15980	0
71	20240712	191400	52072490	15980	15980	15980	15980	0
72	20240712	191300	52072490	15980	15980	15980	15980	0
73	20240712	191200	52072490	15980	15980	15980	15980	0
74	20240712	191100	52072490	15980	15980	15980	15980	0
75	20240712	191000	52072490	15980	15980	15980	15980	0
76	20240712	190900	52072490	15980	15980	15980	15980	0
77	20240712	190800	52072490	15980	15980	15980	15980	0
78	20240712	190700	52072490	15980	15980	15980	15980	0
79	20240712	190600	52072490	15980	15980	15980	15980	0
80	20240712	190500	52072490	15980	15980	15980	15980	0
81	20240712	190400	52072490	15980	15980	15980	15980	0
82	20240712	190300	52072490	15980	15980	15980	15980	0
83	20240712	190200	52072490	15980	15980	15980	15980	0
84	20240712	190100	52072490	15980	15980	15980	15980	0
85	20240712	190000	52072490	15980	15980	15980	15980	0
86	20240712	185900	52072490	15980	15980	15980	15980	0
87	20240712	185800	52072490	15980	15980	15980	15980	0
88	20240712	185700	52072490	15980	15980	15980	15980	0
89	20240712	185600	52072490	15980	15980	15980	15980	0
90	20240712	185500	52072490	15980	15980	15980	15980	0
91	20240712	185400	52072490	15980	15980	15980	15980	0
92	20240712	185300	52072490	15980	15980	15980	15980	372
93	20240712	185200	52072490	15980	15980	15980	15980	0
94	20240712	185100	52072490	15980	15980	15980	15980	0
95	20240712	185000	52072490	15980	15980	15980	15980	0
96	20240712	184900	52072490	15980	15980	15980	15980	0
97	20240712	184800	52072490	15980	15980	15980	15980	0
98	20240712	184700	52072490	15980	15980	15980	15980	0
99	20240712	184600	52072490	15980	15980	15980	15980	0
100	20240712	184500	52072490	15980	15980	15980	15980	0
101	20240712	184400	52072490	15980	15980	15980	15980	0
102	20240712	184300	52072490	15980	15980	15980	15980	0
103	20240712	184200	52072490	15980	15980	15980	15980	0
104	20240712	184100	52072490	15980	15980	15980	15980	0
105	20240712	184000	52072490	15980	15980	15980	15980	0
106	20240712	183900	52072490	15980	15980	15980	15980	0
107	20240712	183800	52072490	15980	15980	15980	15980	0
108	20240712	183700	52072490	15980	15980	15980	15980	0
109	20240712	183600	52072490	15980	15980	15980	15980	0
110	20240712	183500	52072490	15980	15980	15980	15980	0
111	20240712	183400	52072490	15980	15980	15980	15980	0
112	20240712	183300	52072490	15980	15980	15980	15980	0
113	20240712	183200	52072490	15980	15980	15980	15980	0
114	20240712	183100	52072490	15980	15980	15980	15980	0
115	20240712	183000	52072490	15980	15980	15980	15980	0
116	20240712	182900	52072490	15980	15980	15980	15980	0
117	20240712	182800	52072490	15980	15980	15980	15980	0
118	20240712	182700	52072490	15980	15980	15980	15980	0
119	20240712	182600	52072490	15980	15980	15980	15980	0
120	20240712	182500	52072490	15980	15980	15980	15980	0
121	20240712	182400	52072490	15980	15980	15980	15980	0
122	20240712	182300	52072490	15980	15980	15980	15980	372
123	20240712	182200	52072490	15980	15980	15980	15980	0
124	20240712	182100	52072490	15980	15980	15980	15980	0
125	20240712	182000	52072490	15980	15980	15980	15980	0
126	20240712	181900	52072490	15980	15980	15980	15980	0
127	20240712	181800	52072490	15980	15980	15980	15980	0
128	20240712	181700	52072490	15980	15980	15980	15980	0
129	20240712	181600	52072490	15980	15980	15980	15980	0
130	20240712	181500	52072490	15980	15980	15980	15980	0
131	20240712	181400	52072490	15980	15980	15980	15980	0
132	20240712	181300	52072490	15980	15980	15980	15980	0
133	20240712	181200	52072490	15980	15980	15980	15980	0
134	20240712	181100	52072490	15980	15980	15980	15980	0
135	20240712	181000	52072490	15980	15980	15980	15980	0
136	20240712	180900	52072490	15980	15980	15980	15980	0
137	20240712	180800	52072490	15980	15980	15980	15980	0
138	20240712	180700	52072490	15980	15980	15980	15980	0
139	20240712	180600	52072490	15980	15980	15980	15980	0
140	20240712	180500	52072490	15980	15980	15980	15980	0
141	20240712	180400	52072490	15980	15980	15980	15980	0
142	20240712	180300	52072490	15980	15980	15980	15980	0
143	20240712	180200	52072490	15980	15980	15980	15980	0
144	20240712	180100	52072490	15980	15980	15980	15980	0
145	20240712	180000	52072490	15980	15980	15980	15980	0
146	20240712	175900	52072490	15980	15980	15980	15980	0
147	20240712	175800	52072490	15980	15980	15980	15980	0
148	20240712	175700	52072490	15980	15980	15980	15980	0
149	20240712	175600	52072490	15980	15980	15980	15980	0
150	20240712	175500	52072490	15980	15980	15980	15980	0
151	20240712	175400	52072490	15980	15980	15980	15980	0
152	20240712	175300	52072490	15980	15980	15980	15980	372
153	20240712	175200	52072490	15980	15980	15980	15980	0
154	20240712	175100	52072490	15980	15980	15980	15980	0
155	20240712	175000	52072490	15980	15980	15980	15980	0
156	20240712	174900	52072490	15980	15980	15980	15980	0
157	20240712	174800	52072490	15980	15980	15980	15980	0
158	20240712	174700	52072490	15980	15980	15980	15980	0
159	20240712	174600	52072490	15980	15980	15980	15980	0
160	20240712	174500	52072490	15980	15980	15980	15980	0
161	20240712	174400	52072490	15980	15980	15980	15980	0
162	20240712	174300	52072490	15980	15980	15980	15980	0
163	20240712	174200	52072490	15980	15980	15980	15980	0
164	20240712	174100	52072490	15980	15980	15980	15980	0
165	20240712	174000	52072490	15980	15980	15980	15980	0
166	20240712	173900	52072490	15980	15980	15980	15980	0
167	20240712	173800	52072490	15980	15980	15980	15980	0
168	20240712	173700	52072490	15980	15980	15980	15980	0
169	20240712	173600	52072490	15980	15980	15980	15980	0
170	20240712	173500	52072490	15980	15980	15980	15980	0
171	20240712	173400	52072490	15980	15980	15980	15980	0
172	20240712	173300	52072490	15980	15980	15980	15980	0
173	20240712	173200	52072490	15980	15980	15980	15980	0
174	20240712	173100	52072490	15980	15980	15980	15980	0
175	20240712	173000	52072490	15980	15980	15980	15980	0
176	20240712	172900	52072490	15980	15980	15980	15980	0
177	20240712	172800	52072490	15980	15980	15980	15980	0
178	20240712	172700	52072490	15980	15980	15980	15980	0
179	20240712	172600	52072490	15980	15980	15980	15980	0
180	20240712	172500	52072490	15980	15980	15980	15980	0
181	20240712	172400	52072490	15980	15980	15980	15980	0
182	20240712	172300	52072490	15980	15980	15980	15980	372
183	20240712	172200	52072490	15980	15980	15980	15980	0
184	20240712	172100	52072490	15980	15980	15980	15980	0
185	20240712	172000	52072490	15980	15980	15980	15980	0
186	20240712	171900	52072490	15980	15980	15980	15980	0
187	20240712	171800	52072490	15980	15980	15980	15980	0
188	20240712	171700	52072490	15980	15980	15980	15980	0
189	20240712	171600	52072490	15980	15980	15980	15980	0
190	20240712	171500	52072490	15980	15980	15980	15980	0
191	20240712	171400	52072490	15980	15980	15980	15980	0
192	20240712	171300	52072490	15980	15980	15980	15980	0
193	20240712	171200	52072490	15980	15980	15980	15980	0
194	20240712	171100	52072490	15980	15980	15980	15980	0
195	20240712	171000	52072490	15980	15980	15980	15980	0
196	20240712	170900	52072490	15980	15980	15980	15980	0
197	20240712	170800	52072490	15980	15980	15980	15980	0
198	20240712	170700	52072490	15980	15980	15980	15980	0
199	20240712	170600	52072490	15980	15980	15980	15980	0
200	20240712	170500	52072490	15980	15980	15980	15980	0
201	20240712	170400	52072490	15980	15980	15980	15980	0
202	20240712	170300	52072490	15980	15980	15980	15980	0
203	20240712	170200	52072490	15980	15980	15980	15980	0
204	20240712	170100	52072490	15980	15980	15980	15980	0
205	20240712	170000	52072490	15980	15980	15980	15980	0
206	20240712	165900	52072490	15980	15980	15980	15980	0
207	20240712	165800	52072490	15980	15980	15980	15980	0
208	20240712	165700	52072490	15980	15980	15980	15980	0
209	20240712	165600	52072490	15980	15980	15980	15980	0
210	20240712	165500	52072490	15980	15980	15980	15980	0
211	20240712	165400	52072490	15980	15980	15980	15980	0
212	20240712	165300	52072490	15980	15980	15980	15980	372
213	20240712	165200	52072490	15980	15980	15980	15980	0
214	20240712	165100	52072490	15980	15980	15980	15980	0
215	20240712	165000	52072490	15980	15980	15980	15980	0
216	20240712	164900	52072490	15980	15980	15980	15980	0
217	20240712	164800	52072490	15980	15980	15980	15980	0
218	20240712	164700	52072490	15980	15980	15980	15980	0
219	20240712	164600	52072490	15980	15980	15980	15980	0
220	20240712	164500	52072490	15980	15980	15980	15980	0
221	20240712	164400	52072490	15980	15980	15980	15980	0
222	20240712	164300	52072490	15980	15980	15980	15980	0
223	20240712	164200	52072490	15980	15980	15980	15980	0
224	20240712	164100	52072490	15980	15980	15980	15980	0
225	20240712	164000	52072490	15980	15980	15980	15980	0
226	20240712	163900	52072490	15980	15980	15980	15980	0
227	20240712	163800	52072490	15980	15980	15980	15980	0
228	20240712	163700	52072490	15980	15980	15980	15980	0
229	20240712	163600	52072490	15980	15980	15980	15980	0
230	20240712	163500	52072490	15980	15980	15980	15980	0
231	20240712	163400	52072490	15980	15980	15980	15980	0
232	20240712	163300	52072490	15980	15980	15980	15980	0
233	20240712	163200	52072490	15980	15980	15980	15980	0
234	20240712	163100	52072490	15980	15980	15980	15980	0
235	20240712	163000	52072490	15980	15980	15980	15980	0
236	20240712	162900	52072490	15980	15980	15980	15980	0
237	20240712	162800	52072490	15980	15980	15980	15980	0
238	20240712	162700	52072490	15980	15980	15980	15980	0
239	20240712	162600	52072490	15980	15980	15980	15980	0
240	20240712	162500	52072490	15980	15980	15980	15980	0
241	20240712	162400	52072490	15980	15980	15980	15980	0
242	20240712	162300	52072490	15980	15980	15980	15980	372
243	20240712	162200	52072490	15980	15980	15980	15980	0
244	20240712	162100	52072490	15980	15980	15980	15980	0
245	20240712	162000	52072490	15980	15980	15980	15980	0
246	20240712	161900	52072490	15980	15980	15980	15980	0
247	20240712	161800	52072490	15980	15980	15980	15980	0
248	20240712	161700	52072490	15980	15980	15980	15980	0
249	20240712	161600	52072490	15980	15980	15980	15980	0
250	20240712	161500	52072490	15980	15980	15980	15980	0
251	20240712	161400	52072490	15980	15980	15980	15980	0
252	20240712	161300	52072490	15980	15980	15980	15980	0
253	20240712	161200	52072490	15980	15980	15980	15980	0
254	20240712	161100	52072490	15980	15980	15980	15980	0
255	20240712	161000	52072490	15980	15980	15980	15980	0
256	20240712	160900	52072490	15980	15980	15980	15980	0
257	20240712	160800	52072490	15980	15980	15980	15980	0
258	20240712	160700	52072490	15980	15980	15980	15980	0
259	20240712	160600	52072490	15980	15980	15980	15980	0
260	20240712	160500	52072490	15980	15980	15980	15980	0
261	20240712	160400	52072490	15980	15980	15980	15980	0
262	20240712	160300	52072490	15980	15980	15980	15980	0
263	20240712	160200	52072490	15980	15980	15980	15980	0
264	20240712	160100	52072490	15980	15980	15980	15980	0
265	20240712	160000	52072490	15980	15980	15980	15980	0
266	20240712	155900	52072490	15980	15980	15980	15980	0
267	20240712	155800	52072490	15980	15980	15980	15980	0
268	20240712	155700	52072490	15980	15980	15980	15980	0
269	20240712	155600	52072490	15980	15980	15980	15980	0
270	20240712	155500	52072490	15980	15980	15980	15980	0
271	20240712	155400	52072490	15980	15980	15980	15980	0
272	20240712	155300	52072490	15980	15980	15980	15980	372
273	20240712	155200	52072490	15980	15980	15980	15980	0
274	20240712	155100	52072490	15980	15980	15980	15980	0
275	20240712	155000	52072490	15980	15980	15980	15980	0
276	20240712	154900	52072490	15980	15980	15980	15980	0
277	20240712	154800	52072490	15980	15980	15980	15980	0
278	20240712	154700	52072490	15980	15980	15980	15980	0
279	20240712	154600	52072490	15980	15980	15980	15980	0
280	20240712	154500	52072490	15980	15980	15980	15980	0
281	20240712	154400	52072490	15980	15980	15980	15980	0
282	20240712	154300	52072490	15980	15980	15980	15980	0
283	20240712	154200	52072490	15980	15980	15980	15980	0
284	20240712	154100	52072490	15980	15980	15980	15980	0
285	20240712	154000	52072490	15980	15980	15980	15980	0
286	20240712	153900	52072490	15980	15980	15980	15980	0
287	20240712	153800	52072490	15980	15980	15980	15980	0
288	20240712	153700	52072490	15980	15980	15980	15980	0
289	20240712	153600	52072490	15980	15980	15980	15980	0
290	20240712	153500	52072490	15980	15980	15980	15980	0
291	20240712	153400	52072490	15980	15980	15980	15980	0
292	20240712	153300	52072490	15980	15980	15980	15980	0
293	20240712	153200	52072490	15980	15980	15980	15980	0
294	20240712	153100	52072490	15980	15980	15980	15980	0
295	20240712	153000	52072490	15980	15980	15980	15980	372
296	20240712	152900	46127930	16000	16000	16000	16000	0
297	20240712	152800	46127930	16000	16000	16000	16000	0
298	20240712	152700	46127930	16000	16000	16000	16000	0
299	20240712	152600	46127930	16000	16000	16000	16000	0
300	20240712	152500	46127930	16000	16000	16000	16000	0
301	20240712	152400	46127930	16000	16000	16000	16000	0
302	20240712	152300	46127930	16000	16000	16000	16000	0
303	20240712	152200	46127930	16000	16000	16000	16000	0
304	20240712	152100	46127930	16000	16000	16000	16000	0
305	20240712	152000	46127930	16000	16000	16000	16000	0
306	20240712	151900	46127930	16000	16000	16000	16000	0
307	20240712	151800	46127930	16000	16000	16000	16000	0
308	20240712	151700	46127930	16000	16000	16000	16000	50
309	20240712	151600	45327930	16040	16040	16040	16040	0
310	20240712	151500	45327930	16040	16040	16040	16040	0
311	20240712	151400	45327930	16040	16040	16040	16040	0
312	20240712	151300	45327930	16040	16040	16040	16040	0
313	20240712	151200	45327930	16040	16040	16040	16040	0
314	20240712	151100	45327930	16040	16040	16040	16040	0
315	20240712	151000	45327930	16040	15990	16040	15990	3
316	20240712	150900	45279860	15990	15990	15990	15990	0
317	20240712	150800	45279860	15990	15990	15990	15990	0
318	20240712	150700	45279860	15990	15990	15990	15990	0
319	20240712	150600	45279860	15990	15990	15990	15990	0
320	20240712	150500	45279860	15990	15990	15990	15990	0
321	20240712	150400	45279860	15990	16000	16000	15990	100
322	20240712	150300	43680570	16000	16000	16000	16000	0
323	20240712	150200	43680570	16000	16000	16000	16000	0
324	20240712	150100	43680570	16000	16000	16000	16000	0
325	20240712	150000	43680570	16000	16050	16050	16000	52
326	20240712	145900	42848070	16050	16050	16050	16050	30
327	20240712	145800	42366570	16050	16050	16050	16050	20
328	20240712	145700	42045570	16000	16000	16000	16000	0
329	20240712	145600	42045570	16000	16000	16000	16000	0
330	20240712	145500	42045570	16000	16000	16000	16000	60
331	20240712	145400	41085570	16000	16000	16000	16000	0
332	20240712	145300	41085570	16000	16000	16000	16000	0
333	20240712	145200	41085570	16000	16000	16000	16000	0
334	20240712	145100	41085570	16000	16000	16000	16000	0
335	20240712	145000	41085570	16000	16000	16000	16000	0
336	20240712	144900	41085570	16000	16000	16000	16000	0
337	20240712	144800	41085570	16000	16000	16000	16000	3
338	20240712	144700	41037570	15990	15990	15990	15990	0
339	20240712	144600	41037570	15990	15990	15990	15990	0
340	20240712	144500	41037570	15990	15990	15990	15990	0
341	20240712	144400	41037570	15990	15990	15990	15990	0
342	20240712	144300	41037570	15990	15990	15990	15990	0
343	20240712	144200	41037570	15990	15990	15990	15990	0
344	20240712	144100	41037570	15990	15990	15990	15990	0
345	20240712	144000	41037570	15990	15990	15990	15990	0
346	20240712	143900	41037570	15990	15990	15990	15990	0
347	20240712	143800	41037570	15990	15990	15990	15990	63
348	20240712	143700	40030200	15990	15990	15990	15990	0
349	20240712	143600	40030200	15990	15990	15990	15990	0
350	20240712	143500	40030200	15990	15990	15990	15990	0
351	20240712	143400	40030200	15990	15990	15990	15990	0
352	20240712	143300	40030200	15990	15990	15990	15990	0
353	20240712	143200	40030200	15990	15990	15990	15990	0
354	20240712	143100	40030200	15990	15990	15990	15990	0
355	20240712	143000	40030200	15990	15990	15990	15990	0
356	20240712	142900	40030200	15990	15990	15990	15990	0
357	20240712	142800	40030200	15990	15990	15990	15990	0
358	20240712	142700	40030200	15990	15990	15990	15990	0
359	20240712	142600	40030200	15990	15990	15990	15990	5
360	20240712	142500	39950250	16000	16000	16000	16000	0
361	20240712	142400	39950250	16000	16000	16000	16000	2
362	20240712	142300	39918250	16010	16010	16010	16010	2
363	20240712	142200	39886230	16000	16000	16000	16000	0
364	20240712	142100	39886230	16000	16000	16000	16000	0
365	20240712	142000	39886230	16000	16000	16000	16000	0
366	20240712	141900	39886230	16000	16000	16000	16000	0
367	20240712	141800	39886230	16000	16000	16000	16000	40
368	20240712	141700	39246230	16000	16000	16000	16000	0
369	20240712	141600	39246230	16000	16000	16000	16000	0
370	20240712	141500	39246230	16000	16000	16000	16000	0
371	20240712	141400	39246230	16000	16000	16000	16000	0
372	20240712	141300	39246230	16000	16000	16000	16000	0
373	20240712	141200	39246230	16000	16000	16000	16000	0
374	20240712	141100	39246230	16000	16000	16000	16000	5
375	20240712	141000	39166230	16000	16000	16000	16000	4
376	20240712	140900	39102230	15990	15990	15990	15990	0
377	20240712	140800	39102230	15990	15990	15990	15990	0
378	20240712	140700	39102230	15990	15990	15990	15990	0
379	20240712	140600	39102230	15990	15990	15990	15990	12
380	20240712	140500	38910350	15990	15990	15990	15990	12
381	20240712	140400	38718470	15990	15990	15990	15990	0
382	20240712	140300	38718470	15990	15990	15990	15990	0
383	20240712	140200	38718470	15990	15990	15990	15990	0
384	20240712	140100	38718470	15990	15990	15990	15990	1
385	20240712	140000	38702480	15990	15990	15990	15990	0
386	20240712	135900	38702480	15990	15990	15990	15990	0
387	20240712	135800	38702480	15990	15990	15990	15990	33
388	20240712	135700	38174810	15990	15990	15990	15990	0
389	20240712	135600	38174810	15990	15990	15990	15990	38
390	20240712	135500	37567190	15990	15990	15990	15990	0
391	20240712	135400	37567190	15990	15990	15990	15990	0
392	20240712	135300	37567190	15990	15990	15990	15990	0
393	20240712	135200	37567190	15990	15990	15990	15990	0
394	20240712	135100	37567190	15990	15990	15990	15990	0
395	20240712	135000	37567190	15990	15990	15990	15990	0
396	20240712	134900	37567190	15990	15990	15990	15990	0
397	20240712	134800	37567190	15990	15990	15990	15990	8
398	20240712	134700	37439270	15990	15990	15990	15990	0
399	20240712	134600	37439270	15990	15990	15990	15990	0
400	20240712	134500	37439270	15990	15990	15990	15990	194
401	20240712	134400	34337210	15990	15990	15990	15990	0
402	20240712	134300	34337210	15990	15990	15990	15990	5
403	20240712	134200	34257260	16000	16000	16000	16000	0
404	20240712	134100	34257260	16000	16000	16000	16000	0
405	20240712	134000	34257260	16000	16000	16000	16000	0
406	20240712	133900	34257260	16000	16000	16000	16000	0
407	20240712	133800	34257260	16000	16000	16000	16000	0
408	20240712	133700	34257260	16000	16000	16000	16000	0
409	20240712	133600	34257260	16000	16000	16000	16000	0
410	20240712	133500	34257260	16000	16000	16000	16000	0
411	20240712	133400	34257260	16000	16000	16000	16000	1
412	20240712	133300	34241260	16000	16000	16000	16000	0
413	20240712	133200	34241260	16000	16000	16000	16000	0
414	20240712	133100	34241260	16000	16000	16000	16000	0
415	20240712	133000	34241260	16000	16000	16000	16000	2
416	20240712	132900	34209260	16000	15990	16000	15990	79
417	20240712	132800	32945860	15990	15990	15990	15990	106
418	20240712	132700	31250920	15990	15990	15990	15990	0
419	20240712	132600	31250920	15990	15990	15990	15990	0
420	20240712	132500	31250920	15990	15990	15990	15990	0
421	20240712	132400	31250920	15990	15990	15990	15990	0
422	20240712	132300	31250920	15990	15990	15990	15990	0
423	20240712	132200	31250920	15990	15990	15990	15990	0
424	20240712	132100	31250920	15990	15990	15990	15990	44
425	20240712	132000	30547360	16000	16000	16000	16000	100
426	20240712	131900	28947360	16010	16010	16010	16010	30
427	20240712	131800	28467060	16010	16020	16020	16010	12
428	20240712	131700	28274930	16030	16030	16030	16030	0
429	20240712	131600	28274930	16030	16030	16030	16030	0
430	20240712	131500	28274930	16030	16030	16030	16030	0
431	20240712	131400	28274930	16030	16030	16030	16030	0
432	20240712	131300	28274930	16030	16030	16030	16030	0
433	20240712	131200	28274930	16030	16030	16030	16030	0
434	20240712	131100	28274930	16030	16030	16030	16030	0
435	20240712	131000	28274930	16030	16030	16030	16030	0
436	20240712	130900	28274930	16030	16030	16030	16030	0
437	20240712	130800	28274930	16030	16030	16030	16030	5
438	20240712	130700	28194780	16050	16050	16050	16050	5
439	20240712	130600	28114530	16050	16050	16050	16050	0
440	20240712	130500	28114530	16050	16050	16050	16050	0
441	20240712	130400	28114530	16050	16050	16050	16050	1
442	20240712	130300	28098480	16050	16050	16050	16050	0
443	20240712	130200	28098480	16050	16050	16050	16050	0
444	20240712	130100	28098480	16050	16050	16050	16050	0
445	20240712	130000	28098480	16050	16050	16050	16050	0
446	20240712	125900	28098480	16050	16050	16050	16050	0
447	20240712	125800	28098480	16050	16050	16050	16050	0
448	20240712	125700	28098480	16050	16050	16050	16050	0
449	20240712	125600	28098480	16050	16050	16050	16050	0
450	20240712	125500	28098480	16050	16050	16050	16050	0
451	20240712	125400	28098480	16050	16050	16050	16050	1
452	20240712	125300	28082430	16040	16040	16040	16040	0
453	20240712	125200	28082430	16040	16040	16040	16040	0
454	20240712	125100	28082430	16040	16040	16040	16040	0
455	20240712	125000	28082430	16040	16040	16040	16040	1
456	20240712	124900	28066390	16040	16040	16040	16040	0
457	20240712	124800	28066390	16040	16040	16040	16040	0
458	20240712	124700	28066390	16040	16040	16040	16040	0
459	20240712	124600	28066390	16040	16040	16040	16040	0
460	20240712	124500	28066390	16040	16040	16040	16040	0
461	20240712	124400	28066390	16040	16040	16040	16040	0
462	20240712	124300	28066390	16040	16040	16040	16040	0
463	20240712	124200	28066390	16040	16040	16040	16040	0
464	20240712	124100	28066390	16040	16040	16040	16040	0
465	20240712	124000	28066390	16040	16040	16040	16040	0
466	20240712	123900	28066390	16040	16040	16040	16040	0
467	20240712	123800	28066390	16040	16040	16040	16040	0
468	20240712	123700	28066390	16040	16040	16040	16040	0
469	20240712	123600	28066390	16040	16040	16040	16040	0
470	20240712	123500	28066390	16040	16040	16040	16040	3
471	20240712	123400	28018270	15990	15990	15990	15990	0
472	20240712	123300	28018270	15990	15990	15990	15990	0
473	20240712	123200	28018270	15990	15990	15990	15990	0
474	20240712	123100	28018270	15990	15990	15990	15990	0
475	20240712	123000	28018270	15990	15990	15990	15990	0
476	20240712	122900	28018270	15990	15990	15990	15990	0
477	20240712	122800	28018270	15990	15990	15990	15990	0
478	20240712	122700	28018270	15990	15990	15990	15990	0
479	20240712	122600	28018270	15990	15990	15990	15990	0
480	20240712	122500	28018270	15990	15990	15990	15990	0
481	20240712	122400	28018270	15990	15990	15990	15990	0
482	20240712	122300	28018270	15990	15990	15990	15990	0
483	20240712	122200	28018270	15990	15990	15990	15990	0
484	20240712	122100	28018270	15990	15990	15990	15990	0
485	20240712	122000	28018270	15990	15990	15990	15990	0
486	20240712	121900	28018270	15990	15990	15990	15990	1
487	20240712	121800	28002280	15990	15990	15990	15990	0
488	20240712	121700	28002280	15990	15990	15990	15990	0
489	20240712	121600	28002280	15990	15990	15990	15990	0
490	20240712	121500	28002280	15990	15990	15990	15990	0
491	20240712	121400	28002280	15990	15990	15990	15990	0
492	20240712	121300	28002280	15990	15990	15990	15990	0
493	20240712	121200	28002280	15990	15990	15990	15990	0
494	20240712	121100	28002280	15990	15990	15990	15990	0
495	20240712	121000	28002280	15990	15990	15990	15990	0
496	20240712	120900	28002280	15990	15990	15990	15990	0
497	20240712	120800	28002280	15990	15990	15990	15990	0
498	20240712	120700	28002280	15990	15990	15990	15990	0
499	20240712	120600	28002280	15990	15990	15990	15990	0
500	20240712	120500	28002280	15990	15990	15990	15990	0
501	20240712	120400	28002280	15990	15990	15990	15990	1
502	20240712	120300	27986290	15990	15990	15990	15990	0
503	20240712	120200	27986290	15990	15990	15990	15990	0
504	20240712	120100	27986290	15990	15990	15990	15990	0
505	20240712	120000	27986290	15990	15990	15990	15990	0
506	20240712	115900	27986290	15990	15990	15990	15990	2
507	20240712	115800	27954310	15960	15970	15970	15960	50
508	20240712	115700	27156250	15960	15960	15960	15960	0
509	20240712	115600	27156250	15960	15960	15960	15960	0
510	20240712	115500	27156250	15960	15960	15960	15960	0
511	20240712	115400	27156250	15960	15960	15960	15960	0
512	20240712	115300	27156250	15960	15960	15960	15960	0
513	20240712	115200	27156250	15960	15960	15960	15960	0
514	20240712	115100	27156250	15960	15960	15960	15960	0
515	20240712	115000	27156250	15960	15960	15960	15960	0
516	20240712	114900	27156250	15960	15960	15960	15960	0
517	20240712	114800	27156250	15960	15960	15960	15960	0
518	20240712	114700	27156250	15960	15960	15960	15960	0
519	20240712	114600	27156250	15960	15960	15960	15960	0
520	20240712	114500	27156250	15960	15960	15960	15960	0
521	20240712	114400	27156250	15960	15960	15960	15960	0
522	20240712	114300	27156250	15960	15960	15960	15960	0
523	20240712	114200	27156250	15960	15960	15960	15960	0
524	20240712	114100	27156250	15960	15960	15960	15960	0
525	20240712	114000	27156250	15960	15960	15960	15960	0
526	20240712	113900	27156250	15960	15960	15960	15960	0
527	20240712	113800	27156250	15960	15960	15960	15960	0
528	20240712	113700	27156250	15960	15960	15960	15960	0
529	20240712	113600	27156250	15960	15960	15960	15960	0
530	20240712	113500	27156250	15960	15960	15960	15960	0
531	20240712	113400	27156250	15960	15960	15960	15960	0
532	20240712	113300	27156250	15960	15960	15960	15960	0
533	20240712	113200	27156250	15960	16020	16020	15960	216
534	20240712	113100	23701990	16040	16040	16040	16040	20
535	20240712	113000	23381190	16040	16040	16040	16040	0
536	20240712	112900	23381190	16040	16040	16040	16040	0
537	20240712	112800	23381190	16040	16040	16040	16040	0
538	20240712	112700	23381190	16040	16040	16040	16040	0
539	20240712	112600	23381190	16040	16040	16040	16040	0
540	20240712	112500	23381190	16040	16040	16040	16040	0
541	20240712	112400	23381190	16040	16040	16040	16040	0
542	20240712	112300	23381190	16040	16040	16040	16040	0
543	20240712	112200	23381190	16040	16040	16040	16040	0
544	20240712	112100	23381190	16040	16040	16040	16040	0
545	20240712	112000	23381190	16040	16040	16040	16040	0
546	20240712	111900	23381190	16040	16040	16040	16040	0
547	20240712	111800	23381190	16040	16040	16040	16040	0
548	20240712	111700	23381190	16040	16040	16040	16040	21
549	20240712	111600	23044350	16060	16060	16060	16060	0
550	20240712	111500	23044350	16060	16060	16060	16060	0
551	20240712	111400	23044350	16060	16060	16060	16060	0
552	20240712	111300	23044350	16060	16060	16060	16060	0
553	20240712	111200	23044350	16060	16060	16060	16060	2
554	20240712	111100	23012230	16040	16040	16040	16040	0
555	20240712	111000	23012230	16040	16040	16040	16040	0
556	20240712	110900	23012230	16040	16040	16040	16040	1
557	20240712	110800	22996190	16060	16060	16060	16060	0
558	20240712	110700	22996190	16060	16070	16070	16060	3
559	20240712	110600	22948000	16020	16020	16020	16020	0
560	20240712	110500	22948000	16020	16020	16020	16020	0
561	20240712	110400	22948000	16020	16020	16020	16020	0
562	20240712	110300	22948000	16020	16020	16020	16020	0
563	20240712	110200	22948000	16020	16020	16020	16020	0
564	20240712	110100	22948000	16020	16020	16020	16020	0
565	20240712	110000	22948000	16020	16020	16020	16020	0
566	20240712	105900	22948000	16020	16020	16020	16020	0
567	20240712	105800	22948000	16020	16020	16020	16020	0
568	20240712	105700	22948000	16020	16020	16020	16020	0
569	20240712	105600	22948000	16020	16020	16020	16020	0
570	20240712	105500	22948000	16020	16020	16020	16020	1
571	20240712	105400	22931980	16020	16020	16020	16020	0
572	20240712	105300	22931980	16020	16020	16020	16020	0
573	20240712	105200	22931980	16020	16020	16020	16020	0
574	20240712	105100	22931980	16020	16020	16020	16020	0
575	20240712	105000	22931980	16020	16020	16020	16020	0
576	20240712	104900	22931980	16020	16020	16020	16020	0
577	20240712	104800	22931980	16020	16020	16020	16020	0
578	20240712	104700	22931980	16020	16020	16020	16020	50
579	20240712	104600	22130980	16020	16020	16020	16020	20
580	20240712	104500	21810580	15960	15960	15960	15960	1
581	20240712	104400	21794620	16020	16020	16020	16020	47
582	20240712	104300	21041680	16020	16020	16020	16020	0
583	20240712	104200	21041680	16020	16000	16020	16000	250
584	20240712	104100	17037660	15960	15960	15960	15960	0
585	20240712	104000	17037660	15960	15960	15960	15960	1
586	20240712	103900	17021700	16000	16000	16000	16000	0
587	20240712	103800	17021700	16000	16000	16000	16000	50
588	20240712	103700	16221700	16000	16000	16000	16000	20
589	20240712	103600	15901700	16000	16000	16000	16000	0
590	20240712	103500	15901700	16000	16000	16000	16000	0
591	20240712	103400	15901700	16000	16000	16000	16000	0
592	20240712	103300	15901700	16000	16000	16000	16000	0
593	20240712	103200	15901700	16000	16000	16000	16000	0
594	20240712	103100	15901700	16000	16000	16000	16000	0
595	20240712	103000	15901700	16000	16000	16000	16000	0
596	20240712	102900	15901700	16000	16000	16000	16000	0
597	20240712	102800	15901700	16000	16000	16000	16000	100
598	20240712	102700	14301700	16000	16000	16000	16000	0
599	20240712	102600	14301700	16000	16000	16000	16000	0
600	20240712	102500	14301700	16000	16000	16000	16000	0
601	20240712	102400	14301700	16000	16000	16000	16000	0
602	20240712	102300	14301700	16000	16000	16000	16000	0
603	20240712	102200	14301700	16000	16000	16000	16000	0
604	20240712	102100	14301700	16000	16000	16000	16000	0
605	20240712	102000	14301700	16000	16000	16000	16000	5
606	20240712	101900	14221700	16000	16000	16000	16000	0
607	20240712	101800	14221700	16000	16000	16000	16000	0
608	20240712	101700	14221700	16000	16000	16000	16000	0
609	20240712	101600	14221700	16000	16000	16000	16000	1
610	20240712	101500	14205700	16000	16000	16000	16000	0
611	20240712	101400	14205700	16000	16000	16000	16000	0
612	20240712	101300	14205700	16000	16000	16000	16000	1
613	20240712	101200	14189700	15960	15960	15960	15960	0
614	20240712	101100	14189700	15960	15960	15960	15960	1
615	20240712	101000	14173740	15960	15960	15960	15960	0
616	20240712	100900	14173740	15960	15960	15960	15960	0
617	20240712	100800	14173740	15960	15960	15960	15960	0
618	20240712	100700	14173740	15960	15960	15960	15960	0
619	20240712	100600	14173740	15960	16000	16000	15960	8
620	20240712	100500	14045820	16000	16000	16000	16000	0
621	20240712	100400	14045820	16000	16000	16000	16000	10
622	20240712	100300	13885820	16000	16000	16000	16000	0
623	20240712	100200	13885820	16000	16000	16000	16000	0
624	20240712	100100	13885820	16000	16000	16000	16000	0
625	20240712	100000	13885820	16000	16000	16000	16000	1
626	20240712	095900	13869820	16000	16000	16000	16000	1
627	20240712	095800	13853820	15970	15970	15970	15970	0
628	20240712	095700	13853820	15970	15970	15970	15970	0
629	20240712	095600	13853820	15970	15990	15990	15970	5
630	20240712	095500	13773930	16000	16000	16000	16000	50
631	20240712	095400	12973930	16000	16000	16000	16000	0
632	20240712	095300	12973930	16000	15990	16000	15990	2
633	20240712	095200	12941940	15980	15960	15980	15960	5
634	20240712	095100	12862100	15960	15960	15960	15960	0
635	20240712	095000	12862100	15960	15960	15960	15960	0
636	20240712	094900	12862100	15960	15960	15960	15960	200
637	20240712	094800	9670100	15950	15950	15950	15950	0
638	20240712	094700	9670100	15950	15950	15950	15950	0
639	20240712	094600	9670100	15950	15950	15950	15950	0
640	20240712	094500	9670100	15950	15960	15960	15950	87
641	20240712	094400	8281880	15950	15950	15950	15950	0
642	20240712	094300	8281880	15950	15950	15950	15950	0
643	20240712	094200	8281880	15950	15950	15950	15950	0
644	20240712	094100	8281880	15950	15960	15960	15950	78
645	20240712	094000	7037730	15960	15960	15960	15960	0
646	20240712	093900	7037730	15960	15960	15960	15960	0
647	20240712	093800	7037730	15960	15960	15960	15960	113
648	20240712	093700	5234250	15960	15960	15960	15960	0
649	20240712	093600	5234250	15960	15990	15990	15960	7
650	20240712	093500	5122410	16000	16000	16000	16000	7
651	20240712	093400	5010410	15950	15950	15950	15950	0
652	20240712	093300	5010410	15950	15950	15950	15950	0
653	20240712	093200	5010410	15950	15950	15950	15950	0
654	20240712	093100	5010410	15950	15950	15950	15950	0
655	20240712	093000	5010410	15950	15950	15950	15950	0
656	20240712	092900	5010410	15950	15950	15950	15950	0
657	20240712	092800	5010410	15950	15950	15950	15950	0
658	20240712	092700	5010410	15950	15950	15950	15950	0
659	20240712	092600	5010410	15950	15950	15950	15950	0
660	20240712	092500	5010410	15950	15950	15950	15950	0
661	20240712	092400	5010410	15950	15950	15950	15950	0
662	20240712	092300	5010410	15950	15950	15950	15950	0
663	20240712	092200	5010410	15950	15950	15950	15950	0
664	20240712	092100	5010410	15950	15950	15950	15950	0
665	20240712	092000	5010410	15950	15950	15950	15950	0
666	20240712	091900	5010410	15950	15950	15950	15950	0
667	20240712	091800	5010410	15950	15950	15950	15950	0
668	20240712	091700	5010410	15950	15950	15950	15950	0
669	20240712	091600	5010410	15950	15950	15950	15950	0
670	20240712	091500	5010410	15950	15950	15980	15950	153
671	20240712	091400	2570030	15980	15980	15980	15980	5
672	20240712	091300	2490130	15980	15980	15980	15980	0
673	20240712	091200	2490130	15980	15940	15980	15940	20
674	20240712	091100	2170670	15970	15970	15970	15970	0
675	20240712	091000	2170670	15970	15970	15970	15970	11
676	20240712	090900	1995000	15970	15980	15980	15940	38
677	20240712	090800	1388230	15980	15940	15980	15940	26
678	20240712	090700	973230	15960	15960	15960	15960	0
679	20240712	090600	973230	15960	15960	15960	15960	1
680	20240712	090500	957270	15950	15950	15950	15950	0
681	20240712	090400	957270	15950	15950	15950	15950	0
682	20240712	090300	957270	15950	15950	15950	15950	0
683	20240712	090200	957270	15950	15950	15950	15950	33
684	20240712	090100	430920	15960	15960	15960	15960	0
685	20240712	090000	430920	15960	15960	15960	15960	27