KissMeData/267850/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210700	275008620	16950	16950	16950	16950	334
3	20240712	210600	275008620	16950	16950	16950	16950	0
4	20240712	210500	275008620	16950	16950	16950	16950	0
5	20240712	210400	275008620	16950	16950	16950	16950	0
6	20240712	210300	275008620	16950	16950	16950	16950	0
7	20240712	210200	275008620	16950	16950	16950	16950	0
8	20240712	210100	275008620	16950	16950	16950	16950	0
9	20240712	210000	275008620	16950	16950	16950	16950	0
10	20240712	205900	275008620	16950	16950	16950	16950	0
11	20240712	205800	275008620	16950	16950	16950	16950	0
12	20240712	205700	275008620	16950	16950	16950	16950	0
13	20240712	205600	275008620	16950	16950	16950	16950	0
14	20240712	205500	275008620	16950	16950	16950	16950	0
15	20240712	205400	275008620	16950	16950	16950	16950	0
16	20240712	205300	275008620	16950	16950	16950	16950	0
17	20240712	205200	275008620	16950	16950	16950	16950	0
18	20240712	205100	275008620	16950	16950	16950	16950	0
19	20240712	205000	275008620	16950	16950	16950	16950	0
20	20240712	204900	275008620	16950	16950	16950	16950	0
21	20240712	204800	275008620	16950	16950	16950	16950	0
22	20240712	204700	275008620	16950	16950	16950	16950	0
23	20240712	204600	275008620	16950	16950	16950	16950	0
24	20240712	204500	275008620	16950	16950	16950	16950	0
25	20240712	204400	275008620	16950	16950	16950	16950	0
26	20240712	204300	275008620	16950	16950	16950	16950	0
27	20240712	204200	275008620	16950	16950	16950	16950	0
28	20240712	204100	275008620	16950	16950	16950	16950	0
29	20240712	204000	275008620	16950	16950	16950	16950	0
30	20240712	203900	275008620	16950	16950	16950	16950	0
31	20240712	203800	275008620	16950	16950	16950	16950	0
32	20240712	203700	275008620	16950	16950	16950	16950	334
33	20240712	203600	275008620	16950	16950	16950	16950	0
34	20240712	203500	275008620	16950	16950	16950	16950	0
35	20240712	203400	275008620	16950	16950	16950	16950	0
36	20240712	203300	275008620	16950	16950	16950	16950	0
37	20240712	203200	275008620	16950	16950	16950	16950	0
38	20240712	203100	275008620	16950	16950	16950	16950	0
39	20240712	203000	275008620	16950	16950	16950	16950	0
40	20240712	202900	275008620	16950	16950	16950	16950	0
41	20240712	202800	275008620	16950	16950	16950	16950	0
42	20240712	202700	275008620	16950	16950	16950	16950	0
43	20240712	202600	275008620	16950	16950	16950	16950	0
44	20240712	202500	275008620	16950	16950	16950	16950	0
45	20240712	202400	275008620	16950	16950	16950	16950	0
46	20240712	202300	275008620	16950	16950	16950	16950	0
47	20240712	202200	275008620	16950	16950	16950	16950	0
48	20240712	202100	275008620	16950	16950	16950	16950	0
49	20240712	202000	275008620	16950	16950	16950	16950	0
50	20240712	201900	275008620	16950	16950	16950	16950	0
51	20240712	201800	275008620	16950	16950	16950	16950	0
52	20240712	201700	275008620	16950	16950	16950	16950	0
53	20240712	201600	275008620	16950	16950	16950	16950	0
54	20240712	201500	275008620	16950	16950	16950	16950	0
55	20240712	201400	275008620	16950	16950	16950	16950	0
56	20240712	201300	275008620	16950	16950	16950	16950	0
57	20240712	201200	275008620	16950	16950	16950	16950	0
58	20240712	201100	275008620	16950	16950	16950	16950	0
59	20240712	201000	275008620	16950	16950	16950	16950	0
60	20240712	200900	275008620	16950	16950	16950	16950	0
61	20240712	200800	275008620	16950	16950	16950	16950	0
62	20240712	200700	275008620	16950	16950	16950	16950	334
63	20240712	200600	275008620	16950	16950	16950	16950	0
64	20240712	200500	275008620	16950	16950	16950	16950	0
65	20240712	200400	275008620	16950	16950	16950	16950	0
66	20240712	200300	275008620	16950	16950	16950	16950	0
67	20240712	200200	275008620	16950	16950	16950	16950	0
68	20240712	200100	275008620	16950	16950	16950	16950	0
69	20240712	200000	275008620	16950	16950	16950	16950	0
70	20240712	195900	275008620	16950	16950	16950	16950	0
71	20240712	195800	275008620	16950	16950	16950	16950	0
72	20240712	195700	275008620	16950	16950	16950	16950	0
73	20240712	195600	275008620	16950	16950	16950	16950	0
74	20240712	195500	275008620	16950	16950	16950	16950	0
75	20240712	195400	275008620	16950	16950	16950	16950	0
76	20240712	195300	275008620	16950	16950	16950	16950	0
77	20240712	195200	275008620	16950	16950	16950	16950	0
78	20240712	195100	275008620	16950	16950	16950	16950	0
79	20240712	195000	275008620	16950	16950	16950	16950	0
80	20240712	194900	275008620	16950	16950	16950	16950	0
81	20240712	194800	275008620	16950	16950	16950	16950	0
82	20240712	194700	275008620	16950	16950	16950	16950	0
83	20240712	194600	275008620	16950	16950	16950	16950	0
84	20240712	194500	275008620	16950	16950	16950	16950	0
85	20240712	194400	275008620	16950	16950	16950	16950	0
86	20240712	194300	275008620	16950	16950	16950	16950	0
87	20240712	194200	275008620	16950	16950	16950	16950	0
88	20240712	194100	275008620	16950	16950	16950	16950	0
89	20240712	194000	275008620	16950	16950	16950	16950	0
90	20240712	193900	275008620	16950	16950	16950	16950	0
91	20240712	193800	275008620	16950	16950	16950	16950	0
92	20240712	193700	275008620	16950	16950	16950	16950	334
93	20240712	193600	275008620	16950	16950	16950	16950	0
94	20240712	193500	275008620	16950	16950	16950	16950	0
95	20240712	193400	275008620	16950	16950	16950	16950	0
96	20240712	193300	275008620	16950	16950	16950	16950	0
97	20240712	193200	275008620	16950	16950	16950	16950	0
98	20240712	193100	275008620	16950	16950	16950	16950	0
99	20240712	193000	275008620	16950	16950	16950	16950	0
100	20240712	192900	275008620	16950	16950	16950	16950	0
101	20240712	192800	275008620	16950	16950	16950	16950	0
102	20240712	192700	275008620	16950	16950	16950	16950	0
103	20240712	192600	275008620	16950	16950	16950	16950	0
104	20240712	192500	275008620	16950	16950	16950	16950	0
105	20240712	192400	275008620	16950	16950	16950	16950	0
106	20240712	192300	275008620	16950	16950	16950	16950	0
107	20240712	192200	275008620	16950	16950	16950	16950	0
108	20240712	192100	275008620	16950	16950	16950	16950	0
109	20240712	192000	275008620	16950	16950	16950	16950	0
110	20240712	191900	275008620	16950	16950	16950	16950	0
111	20240712	191800	275008620	16950	16950	16950	16950	0
112	20240712	191700	275008620	16950	16950	16950	16950	0
113	20240712	191600	275008620	16950	16950	16950	16950	0
114	20240712	191500	275008620	16950	16950	16950	16950	0
115	20240712	191400	275008620	16950	16950	16950	16950	0
116	20240712	191300	275008620	16950	16950	16950	16950	0
117	20240712	191200	275008620	16950	16950	16950	16950	0
118	20240712	191100	275008620	16950	16950	16950	16950	0
119	20240712	191000	275008620	16950	16950	16950	16950	0
120	20240712	190900	275008620	16950	16950	16950	16950	0
121	20240712	190800	275008620	16950	16950	16950	16950	0
122	20240712	190700	275008620	16950	16950	16950	16950	334
123	20240712	190600	275008620	16950	16950	16950	16950	0
124	20240712	190500	275008620	16950	16950	16950	16950	0
125	20240712	190400	275008620	16950	16950	16950	16950	0
126	20240712	190300	275008620	16950	16950	16950	16950	0
127	20240712	190200	275008620	16950	16950	16950	16950	0
128	20240712	190100	275008620	16950	16950	16950	16950	0
129	20240712	190000	275008620	16950	16950	16950	16950	0
130	20240712	185900	275008620	16950	16950	16950	16950	0
131	20240712	185800	275008620	16950	16950	16950	16950	0
132	20240712	185700	275008620	16950	16950	16950	16950	0
133	20240712	185600	275008620	16950	16950	16950	16950	0
134	20240712	185500	275008620	16950	16950	16950	16950	0
135	20240712	185400	275008620	16950	16950	16950	16950	0
136	20240712	185300	275008620	16950	16950	16950	16950	0
137	20240712	185200	275008620	16950	16950	16950	16950	0
138	20240712	185100	275008620	16950	16950	16950	16950	0
139	20240712	185000	275008620	16950	16950	16950	16950	0
140	20240712	184900	275008620	16950	16950	16950	16950	0
141	20240712	184800	275008620	16950	16950	16950	16950	0
142	20240712	184700	275008620	16950	16950	16950	16950	0
143	20240712	184600	275008620	16950	16950	16950	16950	0
144	20240712	184500	275008620	16950	16950	16950	16950	0
145	20240712	184400	275008620	16950	16950	16950	16950	0
146	20240712	184300	275008620	16950	16950	16950	16950	0
147	20240712	184200	275008620	16950	16950	16950	16950	0
148	20240712	184100	275008620	16950	16950	16950	16950	0
149	20240712	184000	275008620	16950	16950	16950	16950	0
150	20240712	183900	275008620	16950	16950	16950	16950	0
151	20240712	183800	275008620	16950	16950	16950	16950	0
152	20240712	183700	275008620	16950	16950	16950	16950	334
153	20240712	183600	275008620	16950	16950	16950	16950	0
154	20240712	183500	275008620	16950	16950	16950	16950	0
155	20240712	183400	275008620	16950	16950	16950	16950	0
156	20240712	183300	275008620	16950	16950	16950	16950	0
157	20240712	183200	275008620	16950	16950	16950	16950	0
158	20240712	183100	275008620	16950	16950	16950	16950	0
159	20240712	183000	275008620	16950	16950	16950	16950	0
160	20240712	182900	275008620	16950	16950	16950	16950	0
161	20240712	182800	275008620	16950	16950	16950	16950	0
162	20240712	182700	275008620	16950	16950	16950	16950	0
163	20240712	182600	275008620	16950	16950	16950	16950	0
164	20240712	182500	275008620	16950	16950	16950	16950	0
165	20240712	182400	275008620	16950	16950	16950	16950	0
166	20240712	182300	275008620	16950	16950	16950	16950	0
167	20240712	182200	275008620	16950	16950	16950	16950	0
168	20240712	182100	275008620	16950	16950	16950	16950	0
169	20240712	182000	275008620	16950	16950	16950	16950	0
170	20240712	181900	275008620	16950	16950	16950	16950	0
171	20240712	181800	275008620	16950	16950	16950	16950	0
172	20240712	181700	275008620	16950	16950	16950	16950	0
173	20240712	181600	275008620	16950	16950	16950	16950	0
174	20240712	181500	275008620	16950	16950	16950	16950	0
175	20240712	181400	275008620	16950	16950	16950	16950	0
176	20240712	181300	275008620	16950	16950	16950	16950	0
177	20240712	181200	275008620	16950	16950	16950	16950	0
178	20240712	181100	275008620	16950	16950	16950	16950	0
179	20240712	181000	275008620	16950	16950	16950	16950	0
180	20240712	180900	275008620	16950	16950	16950	16950	0
181	20240712	180800	275008620	16950	16950	16950	16950	0
182	20240712	180700	275008620	16950	16950	16950	16950	334
183	20240712	180600	275008620	16950	16950	16950	16950	0
184	20240712	180500	275008620	16950	16950	16950	16950	0
185	20240712	180400	275008620	16950	16950	16950	16950	0
186	20240712	180300	275008620	16950	16950	16950	16950	0
187	20240712	180200	275008620	16950	16950	16950	16950	0
188	20240712	180100	275008620	16950	16950	16950	16950	0
189	20240712	180000	275008620	16950	16950	16950	16950	0
190	20240712	175900	275008620	16950	16950	16950	16950	0
191	20240712	175800	275008620	16950	16950	16950	16950	0
192	20240712	175700	275008620	16950	16950	16950	16950	0
193	20240712	175600	275008620	16950	16950	16950	16950	0
194	20240712	175500	275008620	16950	16950	16950	16950	0
195	20240712	175400	275008620	16950	16950	16950	16950	0
196	20240712	175300	275008620	16950	16950	16950	16950	0
197	20240712	175200	275008620	16950	16950	16950	16950	0
198	20240712	175100	275008620	16950	16950	16950	16950	0
199	20240712	175000	275008620	16950	16950	16950	16950	0
200	20240712	174900	275008620	16950	16950	16950	16950	0
201	20240712	174800	275008620	16950	16950	16950	16950	0
202	20240712	174700	275008620	16950	16950	16950	16950	0
203	20240712	174600	275008620	16950	16950	16950	16950	0
204	20240712	174500	275008620	16950	16950	16950	16950	0
205	20240712	174400	275008620	16950	16950	16950	16950	0
206	20240712	174300	275008620	16950	16950	16950	16950	0
207	20240712	174200	275008620	16950	16950	16950	16950	0
208	20240712	174100	275008620	16950	16950	16950	16950	0
209	20240712	174000	275008620	16950	16950	16950	16950	0
210	20240712	173900	275008620	16950	16950	16950	16950	0
211	20240712	173800	275008620	16950	16950	16950	16950	0
212	20240712	173700	275008620	16950	16950	16950	16950	334
213	20240712	173600	275008620	16950	16950	16950	16950	0
214	20240712	173500	275008620	16950	16950	16950	16950	0
215	20240712	173400	275008620	16950	16950	16950	16950	0
216	20240712	173300	275008620	16950	16950	16950	16950	0
217	20240712	173200	275008620	16950	16950	16950	16950	0
218	20240712	173100	275008620	16950	16950	16950	16950	0
219	20240712	173000	275008620	16950	16950	16950	16950	0
220	20240712	172900	275008620	16950	16950	16950	16950	0
221	20240712	172800	275008620	16950	16950	16950	16950	0
222	20240712	172700	275008620	16950	16950	16950	16950	0
223	20240712	172600	275008620	16950	16950	16950	16950	0
224	20240712	172500	275008620	16950	16950	16950	16950	0
225	20240712	172400	275008620	16950	16950	16950	16950	0
226	20240712	172300	275008620	16950	16950	16950	16950	0
227	20240712	172200	275008620	16950	16950	16950	16950	0
228	20240712	172100	275008620	16950	16950	16950	16950	0
229	20240712	172000	275008620	16950	16950	16950	16950	0
230	20240712	171900	275008620	16950	16950	16950	16950	0
231	20240712	171800	275008620	16950	16950	16950	16950	0
232	20240712	171700	275008620	16950	16950	16950	16950	0
233	20240712	171600	275008620	16950	16950	16950	16950	0
234	20240712	171500	275008620	16950	16950	16950	16950	0
235	20240712	171400	275008620	16950	16950	16950	16950	0
236	20240712	171300	275008620	16950	16950	16950	16950	0
237	20240712	171200	275008620	16950	16950	16950	16950	0
238	20240712	171100	275008620	16950	16950	16950	16950	0
239	20240712	171000	275008620	16950	16950	16950	16950	0
240	20240712	170900	275008620	16950	16950	16950	16950	0
241	20240712	170800	275008620	16950	16950	16950	16950	0
242	20240712	170700	275008620	16950	16950	16950	16950	334
243	20240712	170600	275008620	16950	16950	16950	16950	0
244	20240712	170500	275008620	16950	16950	16950	16950	0
245	20240712	170400	275008620	16950	16950	16950	16950	0
246	20240712	170300	275008620	16950	16950	16950	16950	0
247	20240712	170200	275008620	16950	16950	16950	16950	0
248	20240712	170100	275008620	16950	16950	16950	16950	0
249	20240712	170000	275008620	16950	16950	16950	16950	0
250	20240712	165900	275008620	16950	16950	16950	16950	0
251	20240712	165800	275008620	16950	16950	16950	16950	0
252	20240712	165700	275008620	16950	16950	16950	16950	0
253	20240712	165600	275008620	16950	16950	16950	16950	0
254	20240712	165500	275008620	16950	16950	16950	16950	0
255	20240712	165400	275008620	16950	16950	16950	16950	0
256	20240712	165300	275008620	16950	16950	16950	16950	0
257	20240712	165200	275008620	16950	16950	16950	16950	0
258	20240712	165100	275008620	16950	16950	16950	16950	0
259	20240712	165000	275008620	16950	16950	16950	16950	0
260	20240712	164900	275008620	16950	16950	16950	16950	0
261	20240712	164800	275008620	16950	16950	16950	16950	0
262	20240712	164700	275008620	16950	16950	16950	16950	0
263	20240712	164600	275008620	16950	16950	16950	16950	0
264	20240712	164500	275008620	16950	16950	16950	16950	0
265	20240712	164400	275008620	16950	16950	16950	16950	0
266	20240712	164300	275008620	16950	16950	16950	16950	0
267	20240712	164200	275008620	16950	16950	16950	16950	0
268	20240712	164100	275008620	16950	16950	16950	16950	0
269	20240712	164000	275008620	16950	16950	16950	16950	0
270	20240712	163900	275008620	16950	16950	16950	16950	0
271	20240712	163800	275008620	16950	16950	16950	16950	0
272	20240712	163700	275008620	16950	16950	16950	16950	334
273	20240712	163600	275008620	16950	16950	16950	16950	0
274	20240712	163500	275008620	16950	16950	16950	16950	0
275	20240712	163400	275008620	16950	16950	16950	16950	0
276	20240712	163300	275008620	16950	16950	16950	16950	0
277	20240712	163200	275008620	16950	16950	16950	16950	0
278	20240712	163100	275008620	16950	16950	16950	16950	0
279	20240712	163000	275008620	16950	16950	16950	16950	0
280	20240712	162900	275008620	16950	16950	16950	16950	0
281	20240712	162800	275008620	16950	16950	16950	16950	0
282	20240712	162700	275008620	16950	16950	16950	16950	0
283	20240712	162600	275008620	16950	16950	16950	16950	0
284	20240712	162500	275008620	16950	16950	16950	16950	0
285	20240712	162400	275008620	16950	16950	16950	16950	0
286	20240712	162300	275008620	16950	16950	16950	16950	0
287	20240712	162200	275008620	16950	16950	16950	16950	0
288	20240712	162100	275008620	16950	16950	16950	16950	0
289	20240712	162000	275008620	16950	16950	16950	16950	0
290	20240712	161900	275008620	16950	16950	16950	16950	0
291	20240712	161800	275008620	16950	16950	16950	16950	0
292	20240712	161700	275008620	16950	16950	16950	16950	0
293	20240712	161600	275008620	16950	16950	16950	16950	0
294	20240712	161500	275008620	16950	16950	16950	16950	0
295	20240712	161400	275008620	16950	16950	16950	16950	0
296	20240712	161300	275008620	16950	16950	16950	16950	0
297	20240712	161200	275008620	16950	16950	16950	16950	0
298	20240712	161100	275008620	16950	16950	16950	16950	0
299	20240712	161000	275008620	16950	16950	16950	16950	0
300	20240712	160900	275008620	16950	16950	16950	16950	0
301	20240712	160800	275008620	16950	16950	16950	16950	0
302	20240712	160700	275008620	16950	16950	16950	16950	334
303	20240712	160600	275008620	16950	16950	16950	16950	0
304	20240712	160500	275008620	16950	16950	16950	16950	0
305	20240712	160400	275008620	16950	16950	16950	16950	0
306	20240712	160300	275008620	16950	16950	16950	16950	0
307	20240712	160200	275008620	16950	16950	16950	16950	0
308	20240712	160100	275008620	16950	16950	16950	16950	0
309	20240712	160000	275008620	16950	16950	16950	16950	0
310	20240712	155900	275008620	16950	16950	16950	16950	0
311	20240712	155800	275008620	16950	16950	16950	16950	0
312	20240712	155700	275008620	16950	16950	16950	16950	0
313	20240712	155600	275008620	16950	16950	16950	16950	0
314	20240712	155500	275008620	16950	16950	16950	16950	0
315	20240712	155400	275008620	16950	16950	16950	16950	0
316	20240712	155300	275008620	16950	16950	16950	16950	0
317	20240712	155200	275008620	16950	16950	16950	16950	0
318	20240712	155100	275008620	16950	16950	16950	16950	0
319	20240712	155000	275008620	16950	16950	16950	16950	0
320	20240712	154900	275008620	16950	16950	16950	16950	0
321	20240712	154800	275008620	16950	16950	16950	16950	0
322	20240712	154700	275008620	16950	16950	16950	16950	0
323	20240712	154600	275008620	16950	16950	16950	16950	0
324	20240712	154500	275008620	16950	16950	16950	16950	0
325	20240712	154400	275008620	16950	16950	16950	16950	0
326	20240712	154300	275008620	16950	16950	16950	16950	0
327	20240712	154200	275008620	16950	16950	16950	16950	0
328	20240712	154100	275008620	16950	16950	16950	16950	0
329	20240712	154000	275008620	16950	16950	16950	16950	0
330	20240712	153900	275008620	16950	16950	16950	16950	0
331	20240712	153800	275008620	16950	16950	16950	16950	0
332	20240712	153700	275008620	16950	16950	16950	16950	334
333	20240712	153600	275008620	16950	16950	16950	16950	0
334	20240712	153500	275008620	16950	16950	16950	16950	0
335	20240712	153400	275008620	16950	16950	16950	16950	0
336	20240712	153300	275008620	16950	16950	16950	16950	0
337	20240712	153200	275008620	16950	16950	16950	16950	0
338	20240712	153100	275008620	16950	16950	16950	16950	0
339	20240712	153000	275008620	16950	16950	16950	16950	334
340	20240712	152900	269347320	16950	16950	16950	16950	0
341	20240712	152800	269347320	16950	16950	16950	16950	0
342	20240712	152700	269347320	16950	16950	16950	16950	0
343	20240712	152600	269347320	16950	16950	16950	16950	0
344	20240712	152500	269347320	16950	16950	16950	16950	0
345	20240712	152400	269347320	16950	16950	16950	16950	0
346	20240712	152300	269347320	16950	16950	16950	16950	0
347	20240712	152200	269347320	16950	16950	16950	16950	0
348	20240712	152100	269347320	16950	16950	16950	16950	0
349	20240712	152000	269347320	16950	16950	16950	16950	0
350	20240712	151900	269347320	16950	16830	16950	16820	5
351	20240712	151800	269262950	16940	16950	16950	16810	128
352	20240712	151700	267105080	16880	16860	16950	16860	257
353	20240712	151600	262769390	16860	16920	16920	16830	124
354	20240712	151500	260681540	16920	16820	16920	16810	189
355	20240712	151400	257503090	16820	16820	16820	16820	107
356	20240712	151300	255703350	16800	16800	16800	16800	106
357	20240712	151200	253922550	16810	16830	16830	16810	222
358	20240712	151100	250188470	16830	16900	16900	16820	240
359	20240712	151000	246146310	16900	16780	16900	16780	170
360	20240712	150900	243293590	16780	16770	16780	16770	250
361	20240712	150800	239099860	16770	16780	16780	16770	114
362	20240712	150700	237186950	16770	16770	16770	16770	128
363	20240712	150600	235040390	16920	16870	16920	16770	121
364	20240712	150500	233010450	16760	16760	16760	16760	226
365	20240712	150400	229222690	16860	16700	16860	16700	112
366	20240712	150300	227351970	16700	16830	16830	16700	111
367	20240712	150200	225497880	16700	16700	16700	16700	108
368	20240712	150100	223694280	16660	16660	16660	16660	1283
369	20240712	150000	202319500	16680	16680	16680	16680	7
370	20240712	145900	202202740	16680	16690	16690	16680	133
371	20240712	145800	199984190	16700	16700	16700	16700	52
372	20240712	145700	199115790	16710	16740	16740	16710	208
373	20240712	145600	195639000	16740	16770	16770	16740	200
374	20240712	145500	192288850	16780	16810	16810	16780	453
375	20240712	145400	184681490	16810	16830	16830	16810	241
376	20240712	145300	180628200	16840	16860	16860	16840	251
377	20240712	145200	176398810	16860	16870	16870	16860	94
378	20240712	145100	174813040	16890	16890	16890	16890	1
379	20240712	145000	174796150	16900	16910	16910	16900	4
380	20240712	144900	174728530	16910	16910	16910	16910	10
381	20240712	144800	174559430	16920	16920	16920	16920	0
382	20240712	144700	174559430	16920	16920	16920	16920	0
383	20240712	144600	174559430	16920	16920	16920	16920	10
384	20240712	144500	174390230	16930	16940	16940	16930	124
385	20240712	144400	172290900	16940	16940	16940	16940	0
386	20240712	144300	172290900	16940	16940	16940	16940	0
387	20240712	144200	172290900	16940	16940	16940	16940	243
388	20240712	144100	168174480	16950	16950	16950	16950	0
389	20240712	144000	168174480	16950	16950	16950	16950	16
390	20240712	143900	167903280	16950	16950	16950	16950	0
391	20240712	143800	167903280	16950	16950	16950	16950	0
392	20240712	143700	167903280	16950	16950	16950	16950	0
393	20240712	143600	167903280	16950	16950	16950	16950	0
394	20240712	143500	167903280	16950	16950	16950	16950	0
395	20240712	143400	167903280	16950	16940	16950	16940	15
396	20240712	143300	167649070	16950	16950	16950	16950	51
397	20240712	143200	166784620	16950	16950	16950	16950	0
398	20240712	143100	166784620	16950	16950	16950	16950	0
399	20240712	143000	166784620	16950	16950	16950	16950	0
400	20240712	142900	166784620	16950	16950	16950	16950	0
401	20240712	142800	166784620	16950	16950	16950	16950	0
402	20240712	142700	166784620	16950	16950	16950	16950	0
403	20240712	142600	166784620	16950	16950	16950	16950	0
404	20240712	142500	166784620	16950	16950	16950	16950	1
405	20240712	142400	166767670	16930	16930	16930	16930	0
406	20240712	142300	166767670	16930	16930	16930	16930	0
407	20240712	142200	166767670	16930	16930	16930	16930	0
408	20240712	142100	166767670	16930	16930	16930	16930	0
409	20240712	142000	166767670	16930	16930	16930	16930	0
410	20240712	141900	166767670	16930	16930	16930	16930	0
411	20240712	141800	166767670	16930	16930	16930	16930	0
412	20240712	141700	166767670	16930	16930	16930	16930	0
413	20240712	141600	166767670	16930	16930	16930	16930	0
414	20240712	141500	166767670	16930	16930	16930	16930	0
415	20240712	141400	166767670	16930	16930	16930	16930	0
416	20240712	141300	166767670	16930	16930	16930	16930	0
417	20240712	141200	166767670	16930	16930	16930	16930	0
418	20240712	141100	166767670	16930	16930	16930	16930	0
419	20240712	141000	166767670	16930	16930	16930	16930	0
420	20240712	140900	166767670	16930	16930	16930	16930	0
421	20240712	140800	166767670	16930	16930	16930	16930	0
422	20240712	140700	166767670	16930	16930	16930	16930	0
423	20240712	140600	166767670	16930	16930	16930	16930	0
424	20240712	140500	166767670	16930	16930	16930	16930	0
425	20240712	140400	166767670	16930	16930	16930	16930	0
426	20240712	140300	166767670	16930	16930	16930	16930	0
427	20240712	140200	166767670	16930	16930	16930	16930	0
428	20240712	140100	166767670	16930	16930	16930	16930	0
429	20240712	140000	166767670	16930	16930	16930	16930	0
430	20240712	135900	166767670	16930	16930	16930	16930	0
431	20240712	135800	166767670	16930	16930	16930	16930	0
432	20240712	135700	166767670	16930	16930	16930	16930	0
433	20240712	135600	166767670	16930	16940	16940	16930	214
434	20240712	135500	163142600	16990	17040	17040	16990	4
435	20240712	135400	163074490	16870	16950	16950	16870	3268
436	20240712	135300	107694390	16950	16950	16950	16950	10
437	20240712	135200	107524890	16910	16910	16910	16910	0
438	20240712	135100	107524890	16910	16910	16910	16910	0
439	20240712	135000	107524890	16910	16910	16910	16910	0
440	20240712	134900	107524890	16910	16910	16910	16910	0
441	20240712	134800	107524890	16910	16910	16910	16910	0
442	20240712	134700	107524890	16910	16910	16910	16910	0
443	20240712	134600	107524890	16910	16910	16910	16910	0
444	20240712	134500	107524890	16910	16910	16910	16910	0
445	20240712	134400	107524890	16910	16910	16910	16910	0
446	20240712	134300	107524890	16910	16940	16940	16910	105
447	20240712	134200	105748720	16950	16950	16950	16950	101
448	20240712	134100	104036770	16950	16960	16960	16950	168
449	20240712	134000	101188150	16950	16950	16950	16950	0
450	20240712	133900	101188150	16950	16950	16950	16950	0
451	20240712	133800	101188150	16950	16950	16950	16950	0
452	20240712	133700	101188150	16950	16950	16950	16950	0
453	20240712	133600	101188150	16950	16950	16950	16950	0
454	20240712	133500	101188150	16950	16950	16950	16950	1
455	20240712	133400	101171200	16950	16950	16950	16950	0
456	20240712	133300	101171200	16950	16950	16950	16950	1
457	20240712	133200	101154250	17090	17090	17090	17090	0
458	20240712	133100	101154250	17090	17090	17090	17090	0
459	20240712	133000	101154250	17090	17090	17090	17090	0
460	20240712	132900	101154250	17090	17090	17090	17090	1
461	20240712	132800	101137160	16930	16930	16930	16930	0
462	20240712	132700	101137160	16930	16930	16930	16930	0
463	20240712	132600	101137160	16930	16930	16930	16930	0
464	20240712	132500	101137160	16930	16930	16930	16930	0
465	20240712	132400	101137160	16930	16930	16930	16930	0
466	20240712	132300	101137160	16930	16930	16930	16930	0
467	20240712	132200	101137160	16930	16930	16930	16930	0
468	20240712	132100	101137160	16930	16930	16930	16930	0
469	20240712	132000	101137160	16930	16930	16930	16930	0
470	20240712	131900	101137160	16930	16930	16930	16930	0
471	20240712	131800	101137160	16930	16930	16930	16930	0
472	20240712	131700	101137160	16930	16930	16930	16930	0
473	20240712	131600	101137160	16930	16930	16930	16930	0
474	20240712	131500	101137160	16930	16930	16930	16930	0
475	20240712	131400	101137160	16930	16930	16930	16930	0
476	20240712	131300	101137160	16930	16930	16930	16930	0
477	20240712	131200	101137160	16930	16930	16930	16930	0
478	20240712	131100	101137160	16930	16960	16960	16930	30
479	20240712	131000	100629130	16930	16930	16930	16930	0
480	20240712	130900	100629130	16930	16930	16930	16930	0
481	20240712	130800	100629130	16930	16930	16930	16930	0
482	20240712	130700	100629130	16930	16930	16930	16930	0
483	20240712	130600	100629130	16930	16930	16930	16930	0
484	20240712	130500	100629130	16930	16940	16940	16930	2
485	20240712	130400	100595260	16930	16930	16930	16930	0
486	20240712	130300	100595260	16930	16930	16930	16930	0
487	20240712	130200	100595260	16930	16930	16930	16930	0
488	20240712	130100	100595260	16930	16930	16930	16930	0
489	20240712	130000	100595260	16930	16930	16930	16930	0
490	20240712	125900	100595260	16930	16930	16930	16930	0
491	20240712	125800	100595260	16930	16930	16930	16930	0
492	20240712	125700	100595260	16930	16930	16930	16930	0
493	20240712	125600	100595260	16930	16930	16930	16930	0
494	20240712	125500	100595260	16930	16930	16930	16930	0
495	20240712	125400	100595260	16930	16980	16980	16930	47
496	20240712	125300	99798330	16980	16980	16980	16980	0
497	20240712	125200	99798330	16980	16990	16990	16980	85
498	20240712	125100	98354980	16980	16980	16980	16980	0
499	20240712	125000	98354980	16980	16980	16980	16980	0
500	20240712	124900	98354980	16980	16980	16980	16980	0
501	20240712	124800	98354980	16980	16980	16980	16980	0
502	20240712	124700	98354980	16980	16980	16980	16980	0
503	20240712	124600	98354980	16980	16980	16980	16980	0
504	20240712	124500	98354980	16980	16980	16980	16980	0
505	20240712	124400	98354980	16980	16980	16980	16980	0
506	20240712	124300	98354980	16980	16980	16980	16980	0
507	20240712	124200	98354980	16980	16980	16980	16980	0
508	20240712	124100	98354980	16980	16980	16980	16980	0
509	20240712	124000	98354980	16980	16980	16980	16980	138
510	20240712	123900	96011740	16980	16990	16990	16980	56
511	20240712	123800	95060830	16990	16990	16990	16990	0
512	20240712	123700	95060830	16990	16990	16990	16990	1
513	20240712	123600	95043840	16990	16990	16990	16990	0
514	20240712	123500	95043840	16990	16990	16990	16990	0
515	20240712	123400	95043840	16990	16990	16990	16990	5
516	20240712	123300	94958890	16990	16990	16990	16990	0
517	20240712	123200	94958890	16990	16990	16990	16990	0
518	20240712	123100	94958890	16990	16990	16990	16990	0
519	20240712	123000	94958890	16990	16990	16990	16990	0
520	20240712	122900	94958890	16990	16990	16990	16990	0
521	20240712	122800	94958890	16990	16990	16990	16990	1
522	20240712	122700	94941900	17170	17170	17170	17170	0
523	20240712	122600	94941900	17170	17170	17170	17170	0
524	20240712	122500	94941900	17170	17170	17170	17170	0
525	20240712	122400	94941900	17170	17170	17170	17170	0
526	20240712	122300	94941900	17170	17170	17170	17170	0
527	20240712	122200	94941900	17170	17170	17170	17170	0
528	20240712	122100	94941900	17170	17170	17170	17170	0
529	20240712	122000	94941900	17170	17170	17170	17170	0
530	20240712	121900	94941900	17170	17170	17170	17170	0
531	20240712	121800	94941900	17170	17170	17170	17170	0
532	20240712	121700	94941900	17170	17170	17170	17170	0
533	20240712	121600	94941900	17170	17150	17170	17150	5
534	20240712	121500	94856080	17150	17120	17150	17120	30
535	20240712	121400	94341640	17150	17150	17150	17150	0
536	20240712	121300	94341640	17150	17150	17150	17150	0
537	20240712	121200	94341640	17150	17150	17150	17150	0
538	20240712	121100	94341640	17150	17150	17150	17150	0
539	20240712	121000	94341640	17150	17150	17150	17150	0
540	20240712	120900	94341640	17150	17150	17150	17150	0
541	20240712	120800	94341640	17150	17150	17150	17150	0
542	20240712	120700	94341640	17150	17150	17150	17150	0
543	20240712	120600	94341640	17150	17150	17150	17150	0
544	20240712	120500	94341640	17150	17150	17150	17150	0
545	20240712	120400	94341640	17150	17150	17150	17150	2
546	20240712	120300	94307340	16990	16990	16990	16990	0
547	20240712	120200	94307340	16990	17000	17000	16990	14
548	20240712	120100	94069350	17000	17000	17000	17000	10
549	20240712	120000	93899350	17000	17000	17000	17000	0
550	20240712	115900	93899350	17000	17000	17000	17000	0
551	20240712	115800	93899350	17000	17000	17000	17000	0
552	20240712	115700	93899350	17000	17000	17000	17000	0
553	20240712	115600	93899350	17000	17000	17000	17000	0
554	20240712	115500	93899350	17000	17000	17000	17000	0
555	20240712	115400	93899350	17000	17000	17000	17000	0
556	20240712	115300	93899350	17000	17000	17000	17000	0
557	20240712	115200	93899350	17000	17000	17000	17000	0
558	20240712	115100	93899350	17000	17000	17000	17000	0
559	20240712	115000	93899350	17000	17000	17000	17000	0
560	20240712	114900	93899350	17000	17000	17000	17000	0
561	20240712	114800	93899350	17000	17000	17000	17000	0
562	20240712	114700	93899350	17000	17000	17000	17000	0
563	20240712	114600	93899350	17000	17000	17000	17000	0
564	20240712	114500	93899350	17000	17000	17000	17000	50
565	20240712	114400	93049350	17000	17000	17000	17000	0
566	20240712	114300	93049350	17000	17000	17000	17000	0
567	20240712	114200	93049350	17000	17000	17000	17000	0
568	20240712	114100	93049350	17000	17000	17000	17000	0
569	20240712	114000	93049350	17000	17000	17000	17000	2
570	20240712	113900	93015350	17150	17150	17150	17150	0
571	20240712	113800	93015350	17150	17150	17150	17150	0
572	20240712	113700	93015350	17150	17150	17150	17150	0
573	20240712	113600	93015350	17150	17150	17150	17150	0
574	20240712	113500	93015350	17150	17150	17150	17150	0
575	20240712	113400	93015350	17150	17010	17150	17010	26
576	20240712	113300	92570470	16990	16990	16990	16990	0
577	20240712	113200	92570470	16990	16990	16990	16990	74
578	20240712	113100	91313210	16900	16900	16900	16900	0
579	20240712	113000	91313210	16900	16900	16900	16900	0
580	20240712	112900	91313210	16900	16900	16900	16900	0
581	20240712	112800	91313210	16900	16900	16900	16900	0
582	20240712	112700	91313210	16900	16900	16900	16900	0
583	20240712	112600	91313210	16900	16900	16900	16900	0
584	20240712	112500	91313210	16900	16900	16900	16900	0
585	20240712	112400	91313210	16900	16900	16900	16900	0
586	20240712	112300	91313210	16900	16900	16900	16900	0
587	20240712	112200	91313210	16900	16900	16900	16900	0
588	20240712	112100	91313210	16900	16900	16900	16900	0
589	20240712	112000	91313210	16900	16900	16900	16900	0
590	20240712	111900	91313210	16900	16900	16900	16900	0
591	20240712	111800	91313210	16900	16900	16900	16900	1
592	20240712	111700	91296310	16990	16990	16990	16990	0
593	20240712	111600	91296310	16990	16990	16990	16990	2
594	20240712	111500	91262330	16990	16990	16990	16990	0
595	20240712	111400	91262330	16990	16990	16990	16990	23
596	20240712	111300	90871560	16870	16870	16870	16870	0
597	20240712	111200	90871560	16870	16870	16870	16870	0
598	20240712	111100	90871560	16870	16870	16870	16870	0
599	20240712	111000	90871560	16870	16880	16880	16870	10
600	20240712	110900	90702850	16870	16920	16920	16870	4
601	20240712	110800	90635320	16900	16900	16900	16900	0
602	20240712	110700	90635320	16900	16900	16900	16900	0
603	20240712	110600	90635320	16900	16900	16900	16900	0
604	20240712	110500	90635320	16900	16900	16900	16900	0
605	20240712	110400	90635320	16900	16900	16900	16900	0
606	20240712	110300	90635320	16900	16900	16900	16900	0
607	20240712	110200	90635320	16900	16900	16900	16900	0
608	20240712	110100	90635320	16900	16900	16900	16900	24
609	20240712	110000	90229720	16850	16850	16850	16850	0
610	20240712	105900	90229720	16850	16850	16850	16850	0
611	20240712	105800	90229720	16850	16850	16850	16850	34
612	20240712	105700	89656820	16860	16870	16870	16860	408
613	20240712	105600	82774150	16870	16990	16990	16870	2570
614	20240712	105500	39322560	17000	17000	17000	17000	0
615	20240712	105400	39322560	17000	17000	17000	17000	0
616	20240712	105300	39322560	17000	17000	17000	17000	0
617	20240712	105200	39322560	17000	17000	17000	17000	0
618	20240712	105100	39322560	17000	17000	17000	17000	0
619	20240712	105000	39322560	17000	17000	17000	17000	0
620	20240712	104900	39322560	17000	17000	17000	17000	35
621	20240712	104800	38727560	17000	17000	17000	17000	80
622	20240712	104700	37367560	17010	17020	17020	17010	17
623	20240712	104600	37078240	17020	17020	17020	17020	10
624	20240712	104500	36908040	17050	17050	17050	17050	0
625	20240712	104400	36908040	17050	17050	17050	17050	0
626	20240712	104300	36908040	17050	17050	17050	17050	0
627	20240712	104200	36908040	17050	17050	17050	17050	0
628	20240712	104100	36908040	17050	17050	17050	17050	0
629	20240712	104000	36908040	17050	17050	17050	17050	0
630	20240712	103900	36908040	17050	17050	17050	17050	0
631	20240712	103800	36908040	17050	17050	17050	17050	0
632	20240712	103700	36908040	17050	17050	17050	17050	0
633	20240712	103600	36908040	17050	17050	17050	17050	0
634	20240712	103500	36908040	17050	17050	17050	17050	0
635	20240712	103400	36908040	17050	17050	17050	17050	0
636	20240712	103300	36908040	17050	17050	17050	17050	0
637	20240712	103200	36908040	17050	17050	17050	17050	0
638	20240712	103100	36908040	17050	17050	17050	17050	0
639	20240712	103000	36908040	17050	17050	17050	17050	0
640	20240712	102900	36908040	17050	17050	17050	17050	0
641	20240712	102800	36908040	17050	17050	17050	17050	0
642	20240712	102700	36908040	17050	17050	17050	17050	0
643	20240712	102600	36908040	17050	17050	17050	17050	0
644	20240712	102500	36908040	17050	17050	17050	17050	0
645	20240712	102400	36908040	17050	17040	17050	17040	28
646	20240712	102300	36430900	17040	17040	17040	17040	0
647	20240712	102200	36430900	17040	17040	17040	17040	0
648	20240712	102100	36430900	17040	17040	17040	17040	0
649	20240712	102000	36430900	17040	17040	17040	17040	0
650	20240712	101900	36430900	17040	17040	17040	17040	0
651	20240712	101800	36430900	17040	17040	17040	17040	1
652	20240712	101700	36413860	17040	17040	17040	17040	0
653	20240712	101600	36413860	17040	17040	17040	17040	0
654	20240712	101500	36413860	17040	17040	17040	17040	0
655	20240712	101400	36413860	17040	17040	17040	17040	0
656	20240712	101300	36413860	17040	17040	17040	17040	2
657	20240712	101200	36379780	16980	16980	16980	16980	0
658	20240712	101100	36379780	16980	16980	16980	16980	0
659	20240712	101000	36379780	16980	16980	16980	16980	0
660	20240712	100900	36379780	16980	16980	16980	16980	0
661	20240712	100800	36379780	16980	16980	16980	16980	0
662	20240712	100700	36379780	16980	16980	16980	16980	0
663	20240712	100600	36379780	16980	16980	16980	16980	0
664	20240712	100500	36379780	16980	16980	16980	16980	0
665	20240712	100400	36379780	16980	16980	16980	16980	0
666	20240712	100300	36379780	16980	16980	16980	16980	9
667	20240712	100200	36226960	16980	16980	16980	16980	13
668	20240712	100100	36006220	16970	16970	16970	16970	0
669	20240712	100000	36006220	16970	16970	16970	16970	0
670	20240712	095900	36006220	16970	16970	16970	16970	0
671	20240712	095800	36006220	16970	16970	16970	16970	0
672	20240712	095700	36006220	16970	16970	16970	16970	0
673	20240712	095600	36006220	16970	16970	16970	16970	0
674	20240712	095500	36006220	16970	17000	17000	16970	181
675	20240712	095400	32934200	17000	17000	17000	17000	0
676	20240712	095300	32934200	17000	17000	17000	17000	3
677	20240712	095200	32883200	17000	17020	17020	17000	251
678	20240712	095100	28614780	17040	17040	17040	17040	1
679	20240712	095000	28597740	17040	17040	17040	17040	0
680	20240712	094900	28597740	17040	17070	17070	17040	11
681	20240712	094800	28410000	17080	17080	17080	17080	1
682	20240712	094700	28392920	17020	17020	17020	17020	0
683	20240712	094600	28392920	17020	17020	17020	17020	0
684	20240712	094500	28392920	17020	17020	17020	17020	0
685	20240712	094400	28392920	17020	17020	17020	17020	0
686	20240712	094300	28392920	17020	17020	17020	17020	0
687	20240712	094200	28392920	17020	17020	17020	17020	33
688	20240712	094100	27831260	17020	17020	17020	17020	10
689	20240712	094000	27661060	17130	17130	17130	17130	0
690	20240712	093900	27661060	17130	17130	17130	17130	0
691	20240712	093800	27661060	17130	17130	17130	17130	0
692	20240712	093700	27661060	17130	17130	17130	17130	1
693	20240712	093600	27643930	17140	17140	17140	17140	0
694	20240712	093500	27643930	17140	17140	17140	17140	0
695	20240712	093400	27643930	17140	17140	17140	17140	0
696	20240712	093300	27643930	17140	17140	17140	17140	0
697	20240712	093200	27643930	17140	17140	17140	17140	0
698	20240712	093100	27643930	17140	17140	17140	17140	5
699	20240712	093000	27558230	17160	17160	17160	17160	0
700	20240712	092900	27558230	17160	17160	17160	17160	0
701	20240712	092800	27558230	17160	17160	17160	17160	0
702	20240712	092700	27558230	17160	17160	17160	17160	0
703	20240712	092600	27558230	17160	17160	17160	17160	2
704	20240712	092500	27523910	17000	17000	17000	17000	0
705	20240712	092400	27523910	17000	17010	17010	17000	51
706	20240712	092300	26656800	17170	17100	17170	17050	22
707	20240712	092200	26280570	17060	17060	17060	17060	0
708	20240712	092100	26280570	17060	17060	17060	17060	5
709	20240712	092000	26195270	17160	17160	17160	17160	0
710	20240712	091900	26195270	17160	17170	17170	17160	55
711	20240712	091800	25250940	17170	17010	17170	17010	70
712	20240712	091700	24058060	17010	17010	17010	17010	0
713	20240712	091600	24058060	17010	17010	17010	17010	2
714	20240712	091500	24024040	17010	17010	17010	17010	0
715	20240712	091400	24024040	17010	16970	17010	16970	5
716	20240712	091300	23939110	16950	16950	16950	16950	0
717	20240712	091200	23939110	16950	16930	16950	16930	22
718	20240712	091100	23566490	16930	16930	16930	16930	2
719	20240712	091000	23532630	16950	16950	16950	16900	55
720	20240712	090900	22602910	16920	16920	16920	16920	46
721	20240712	090800	21824590	16920	16930	16930	16920	17
722	20240712	090700	21536930	16950	16990	16990	16950	82
723	20240712	090600	20146610	17000	17000	17000	17000	0
724	20240712	090500	20146610	17000	17000	17000	17000	0
725	20240712	090400	20146610	17000	16960	17000	16960	2
726	20240712	090300	20112650	16870	17080	17240	16400	1031
727	20240712	090200	2900700	17250	17250	17250	17250	0
728	20240712	090100	2900700	17250	17250	17250	17250	0
729	20240712	090000	2900700	17250	17060	17250	17060	170