KissMeData/000320/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183100	372287210	12960	12960	12960	12960	1350
3	20240712	183000	372287210	12960	12960	12960	12960	0
4	20240712	182900	372287210	12960	12960	12960	12960	0
5	20240712	182800	372287210	12960	12960	12960	12960	0
6	20240712	182700	372287210	12960	12960	12960	12960	0
7	20240712	182600	372287210	12960	12960	12960	12960	0
8	20240712	182500	372287210	12960	12960	12960	12960	0
9	20240712	182400	372287210	12960	12960	12960	12960	0
10	20240712	182300	372287210	12960	12960	12960	12960	0
11	20240712	182200	372287210	12960	12960	12960	12960	0
12	20240712	182100	372287210	12960	12960	12960	12960	0
13	20240712	182000	372287210	12960	12960	12960	12960	0
14	20240712	181900	372287210	12960	12960	12960	12960	0
15	20240712	181800	372287210	12960	12960	12960	12960	0
16	20240712	181700	372287210	12960	12960	12960	12960	0
17	20240712	181600	372287210	12960	12960	12960	12960	0
18	20240712	181500	372287210	12960	12960	12960	12960	0
19	20240712	181400	372287210	12960	12960	12960	12960	0
20	20240712	181300	372287210	12960	12960	12960	12960	0
21	20240712	181200	372287210	12960	12960	12960	12960	0
22	20240712	181100	372287210	12960	12960	12960	12960	0
23	20240712	181000	372287210	12960	12960	12960	12960	0
24	20240712	180900	372287210	12960	12960	12960	12960	0
25	20240712	180800	372287210	12960	12960	12960	12960	0
26	20240712	180700	372287210	12960	12960	12960	12960	0
27	20240712	180600	372287210	12960	12960	12960	12960	0
28	20240712	180500	372287210	12960	12960	12960	12960	0
29	20240712	180400	372287210	12960	12960	12960	12960	0
30	20240712	180300	372287210	12960	12960	12960	12960	0
31	20240712	180200	372287210	12960	12960	12960	12960	0
32	20240712	180100	372287210	12960	12960	12960	12960	1350
33	20240712	180000	372287210	12960	12960	12960	12960	0
34	20240712	175900	372287210	12960	12960	12960	12960	0
35	20240712	175800	372287210	12960	12960	12960	12960	0
36	20240712	175700	372287210	12960	12960	12960	12960	0
37	20240712	175600	372287210	12960	12960	12960	12960	0
38	20240712	175500	372287210	12960	12960	12960	12960	0
39	20240712	175400	372287210	12960	12960	12960	12960	0
40	20240712	175300	372287210	12960	12960	12960	12960	0
41	20240712	175200	372287210	12960	12960	12960	12960	0
42	20240712	175100	372287210	12960	12960	12960	12960	0
43	20240712	175000	372287210	12960	12960	12960	12960	0
44	20240712	174900	372287210	12960	12960	12960	12960	0
45	20240712	174800	372287210	12960	12960	12960	12960	0
46	20240712	174700	372287210	12960	12960	12960	12960	0
47	20240712	174600	372287210	12960	12960	12960	12960	0
48	20240712	174500	372287210	12960	12960	12960	12960	0
49	20240712	174400	372287210	12960	12960	12960	12960	0
50	20240712	174300	372287210	12960	12960	12960	12960	0
51	20240712	174200	372287210	12960	12960	12960	12960	0
52	20240712	174100	372287210	12960	12960	12960	12960	0
53	20240712	174000	372287210	12960	12960	12960	12960	0
54	20240712	173900	372287210	12960	12960	12960	12960	0
55	20240712	173800	372287210	12960	12960	12960	12960	0
56	20240712	173700	372287210	12960	12960	12960	12960	0
57	20240712	173600	372287210	12960	12960	12960	12960	0
58	20240712	173500	372287210	12960	12960	12960	12960	0
59	20240712	173400	372287210	12960	12960	12960	12960	0
60	20240712	173300	372287210	12960	12960	12960	12960	0
61	20240712	173200	372287210	12960	12960	12960	12960	0
62	20240712	173100	372287210	12960	12960	12960	12960	1350
63	20240712	173000	372287210	12960	12960	12960	12960	0
64	20240712	172900	372287210	12960	12960	12960	12960	0
65	20240712	172800	372287210	12960	12960	12960	12960	0
66	20240712	172700	372287210	12960	12960	12960	12960	0
67	20240712	172600	372287210	12960	12960	12960	12960	0
68	20240712	172500	372287210	12960	12960	12960	12960	0
69	20240712	172400	372287210	12960	12960	12960	12960	0
70	20240712	172300	372287210	12960	12960	12960	12960	0
71	20240712	172200	372287210	12960	12960	12960	12960	0
72	20240712	172100	372287210	12960	12960	12960	12960	0
73	20240712	172000	372287210	12960	12960	12960	12960	0
74	20240712	171900	372287210	12960	12960	12960	12960	0
75	20240712	171800	372287210	12960	12960	12960	12960	0
76	20240712	171700	372287210	12960	12960	12960	12960	0
77	20240712	171600	372287210	12960	12960	12960	12960	0
78	20240712	171500	372287210	12960	12960	12960	12960	0
79	20240712	171400	372287210	12960	12960	12960	12960	0
80	20240712	171300	372287210	12960	12960	12960	12960	0
81	20240712	171200	372287210	12960	12960	12960	12960	0
82	20240712	171100	372287210	12960	12960	12960	12960	0
83	20240712	171000	372287210	12960	12960	12960	12960	0
84	20240712	170900	372287210	12960	12960	12960	12960	0
85	20240712	170800	372287210	12960	12960	12960	12960	0
86	20240712	170700	372287210	12960	12960	12960	12960	0
87	20240712	170600	372287210	12960	12960	12960	12960	0
88	20240712	170500	372287210	12960	12960	12960	12960	0
89	20240712	170400	372287210	12960	12960	12960	12960	0
90	20240712	170300	372287210	12960	12960	12960	12960	0
91	20240712	170200	372287210	12960	12960	12960	12960	0
92	20240712	170100	372287210	12960	12960	12960	12960	1350
93	20240712	170000	372287210	12960	12960	12960	12960	0
94	20240712	165900	372287210	12960	12960	12960	12960	0
95	20240712	165800	372287210	12960	12960	12960	12960	0
96	20240712	165700	372287210	12960	12960	12960	12960	0
97	20240712	165600	372287210	12960	12960	12960	12960	0
98	20240712	165500	372287210	12960	12960	12960	12960	0
99	20240712	165400	372287210	12960	12960	12960	12960	0
100	20240712	165300	372287210	12960	12960	12960	12960	0
101	20240712	165200	372287210	12960	12960	12960	12960	0
102	20240712	165100	372287210	12960	12960	12960	12960	0
103	20240712	165000	372287210	12960	12960	12960	12960	0
104	20240712	164900	372287210	12960	12960	12960	12960	0
105	20240712	164800	372287210	12960	12960	12960	12960	0
106	20240712	164700	372287210	12960	12960	12960	12960	0
107	20240712	164600	372287210	12960	12960	12960	12960	0
108	20240712	164500	372287210	12960	12960	12960	12960	0
109	20240712	164400	372287210	12960	12960	12960	12960	0
110	20240712	164300	372287210	12960	12960	12960	12960	0
111	20240712	164200	372287210	12960	12960	12960	12960	0
112	20240712	164100	372287210	12960	12960	12960	12960	0
113	20240712	164000	372287210	12960	12960	12960	12960	0
114	20240712	163900	372287210	12960	12960	12960	12960	0
115	20240712	163800	372287210	12960	12960	12960	12960	0
116	20240712	163700	372287210	12960	12960	12960	12960	0
117	20240712	163600	372287210	12960	12960	12960	12960	0
118	20240712	163500	372287210	12960	12960	12960	12960	0
119	20240712	163400	372287210	12960	12960	12960	12960	0
120	20240712	163300	372287210	12960	12960	12960	12960	0
121	20240712	163200	372287210	12960	12960	12960	12960	0
122	20240712	163100	372287210	12960	12960	12960	12960	1350
123	20240712	163000	372287210	12960	12960	12960	12960	0
124	20240712	162900	372287210	12960	12960	12960	12960	0
125	20240712	162800	372287210	12960	12960	12960	12960	0
126	20240712	162700	372287210	12960	12960	12960	12960	0
127	20240712	162600	372287210	12960	12960	12960	12960	0
128	20240712	162500	372287210	12960	12960	12960	12960	0
129	20240712	162400	372287210	12960	12960	12960	12960	0
130	20240712	162300	372287210	12960	12960	12960	12960	0
131	20240712	162200	372287210	12960	12960	12960	12960	0
132	20240712	162100	372287210	12960	12960	12960	12960	0
133	20240712	162000	372287210	12960	12960	12960	12960	0
134	20240712	161900	372287210	12960	12960	12960	12960	0
135	20240712	161800	372287210	12960	12960	12960	12960	0
136	20240712	161700	372287210	12960	12960	12960	12960	0
137	20240712	161600	372287210	12960	12960	12960	12960	0
138	20240712	161500	372287210	12960	12960	12960	12960	0
139	20240712	161400	372287210	12960	12960	12960	12960	0
140	20240712	161300	372287210	12960	12960	12960	12960	0
141	20240712	161200	372287210	12960	12960	12960	12960	0
142	20240712	161100	372287210	12960	12960	12960	12960	0
143	20240712	161000	372287210	12960	12960	12960	12960	0
144	20240712	160900	372287210	12960	12960	12960	12960	0
145	20240712	160800	372287210	12960	12960	12960	12960	0
146	20240712	160700	372287210	12960	12960	12960	12960	0
147	20240712	160600	372287210	12960	12960	12960	12960	0
148	20240712	160500	372287210	12960	12960	12960	12960	0
149	20240712	160400	372287210	12960	12960	12960	12960	0
150	20240712	160300	372287210	12960	12960	12960	12960	0
151	20240712	160200	372287210	12960	12960	12960	12960	0
152	20240712	160100	372287210	12960	12960	12960	12960	1350
153	20240712	160000	372287210	12960	12960	12960	12960	0
154	20240712	155900	372287210	12960	12960	12960	12960	0
155	20240712	155800	372287210	12960	12960	12960	12960	0
156	20240712	155700	372287210	12960	12960	12960	12960	0
157	20240712	155600	372287210	12960	12960	12960	12960	0
158	20240712	155500	372287210	12960	12960	12960	12960	0
159	20240712	155400	372287210	12960	12960	12960	12960	0
160	20240712	155300	372287210	12960	12960	12960	12960	0
161	20240712	155200	372287210	12960	12960	12960	12960	0
162	20240712	155100	372287210	12960	12960	12960	12960	0
163	20240712	155000	372287210	12960	12960	12960	12960	0
164	20240712	154900	372287210	12960	12960	12960	12960	0
165	20240712	154800	372287210	12960	12960	12960	12960	0
166	20240712	154700	372287210	12960	12960	12960	12960	0
167	20240712	154600	372287210	12960	12960	12960	12960	0
168	20240712	154500	372287210	12960	12960	12960	12960	0
169	20240712	154400	372287210	12960	12960	12960	12960	0
170	20240712	154300	372287210	12960	12960	12960	12960	0
171	20240712	154200	372287210	12960	12960	12960	12960	0
172	20240712	154100	372287210	12960	12960	12960	12960	0
173	20240712	154000	372287210	12960	12960	12960	12960	0
174	20240712	153900	372287210	12960	12960	12960	12960	0
175	20240712	153800	372287210	12960	12960	12960	12960	0
176	20240712	153700	372287210	12960	12960	12960	12960	0
177	20240712	153600	372287210	12960	12960	12960	12960	0
178	20240712	153500	372287210	12960	12960	12960	12960	0
179	20240712	153400	372287210	12960	12960	12960	12960	0
180	20240712	153300	372287210	12960	12960	12960	12960	0
181	20240712	153200	372287210	12960	12960	12960	12960	0
182	20240712	153100	372287210	12960	12960	12960	12960	1350
183	20240712	153000	372287210	12960	12960	12960	12960	1350
184	20240712	152900	354791210	12900	12900	12900	12900	0
185	20240712	152800	354791210	12900	12900	12900	12900	0
186	20240712	152700	354791210	12900	12900	12900	12900	0
187	20240712	152600	354791210	12900	12900	12900	12900	0
188	20240712	152500	354791210	12900	12900	12900	12900	0
189	20240712	152400	354791210	12900	12900	12900	12900	0
190	20240712	152300	354791210	12900	12900	12900	12900	0
191	20240712	152200	354791210	12900	12900	12900	12900	0
192	20240712	152100	354791210	12900	12900	12900	12900	0
193	20240712	152000	354791210	12900	12900	12900	12900	0
194	20240712	151900	354791210	12900	12830	12900	12830	26
195	20240712	151800	354457280	12900	12900	12900	12830	195
196	20240712	151700	351952760	12900	12830	12900	12830	351
197	20240712	151600	347449290	12830	12900	12900	12830	157
198	20240712	151500	345434770	12830	12840	12840	12830	258
199	20240712	151400	342124600	12920	12840	12920	12830	363
200	20240712	151300	337461290	12840	12830	12920	12830	260
201	20240712	151200	334125230	12830	12910	12920	12830	78
202	20240712	151100	333123640	12850	12850	12850	12840	427
203	20240712	151000	327637040	12850	12850	12850	12850	191
204	20240712	150900	325182690	12880	12860	12940	12860	233
205	20240712	150800	322184080	12880	12880	12880	12880	188
206	20240712	150700	319762640	12940	12880	12940	12860	333
207	20240712	150600	315477460	12860	12890	12890	12860	251
208	20240712	150500	312245730	12890	12900	12900	12890	175
209	20240712	150400	309988330	12900	12900	12900	12900	155
210	20240712	150300	307988830	12970	12900	12970	12880	3834
211	20240712	150200	258571920	12930	12940	12980	12930	169
212	20240712	150100	256386530	12900	12870	12940	12860	892
213	20240712	150000	244908650	12870	12870	12870	12860	56
214	20240712	145900	244187940	12870	12870	12870	12870	176
215	20240712	145800	241922820	12900	12870	12900	12870	203
216	20240712	145700	239309550	12900	12920	12920	12900	19
217	20240712	145600	239064310	12940	12930	12940	12870	8023
218	20240712	145500	135597900	12930	12940	12940	12930	167
219	20240712	145400	133438580	12930	12930	12930	12930	457
220	20240712	145300	127529570	12930	12940	12940	12930	177
221	20240712	145200	125240920	12930	12930	12930	12930	150
222	20240712	145100	123301420	12940	12940	12940	12940	178
223	20240712	145000	120998100	12940	12950	12980	12940	336
224	20240712	144900	116648520	12980	12980	12980	12980	0
225	20240712	144800	116648520	12980	12980	12980	12980	0
226	20240712	144700	116648520	12980	12980	12980	12980	0
227	20240712	144600	116648520	12980	12980	12980	12980	0
228	20240712	144500	116648520	12980	12980	12980	12980	0
229	20240712	144400	116648520	12980	12980	12980	12980	0
230	20240712	144300	116648520	12980	12980	12980	12980	0
231	20240712	144200	116648520	12980	12980	12980	12980	0
232	20240712	144100	116648520	12980	12950	12980	12950	96
233	20240712	144000	115402950	12970	12960	12970	12960	13
234	20240712	143900	115234440	12950	12950	12950	12950	0
235	20240712	143800	115234440	12950	12950	12950	12950	0
236	20240712	143700	115234440	12950	12950	12950	12950	0
237	20240712	143600	115234440	12950	12950	12950	12950	0
238	20240712	143500	115234440	12950	12950	12950	12950	0
239	20240712	143400	115234440	12950	12950	12950	12950	0
240	20240712	143300	115234440	12950	12950	12950	12950	0
241	20240712	143200	115234440	12950	12950	12950	12950	0
242	20240712	143100	115234440	12950	12950	12950	12950	0
243	20240712	143000	115234440	12950	12950	12950	12950	0
244	20240712	142900	115234440	12950	12950	12950	12950	0
245	20240712	142800	115234440	12950	12950	12950	12950	0
246	20240712	142700	115234440	12950	12950	12950	12950	0
247	20240712	142600	115234440	12950	12950	12950	12950	0
248	20240712	142500	115234440	12950	12950	12950	12950	128
249	20240712	142400	113576840	12960	12960	12960	12960	0
250	20240712	142300	113576840	12960	12960	12960	12960	0
251	20240712	142200	113576840	12960	12960	12960	12960	0
252	20240712	142100	113576840	12960	12960	12960	12960	0
253	20240712	142000	113576840	12960	12960	12960	12960	2
254	20240712	141900	113550920	12970	12970	12970	12970	0
255	20240712	141800	113550920	12970	12970	12970	12970	0
256	20240712	141700	113550920	12970	12970	12970	12970	0
257	20240712	141600	113550920	12970	12970	12970	12970	0
258	20240712	141500	113550920	12970	12970	12970	12970	6
259	20240712	141400	113473100	12970	12970	12970	12970	0
260	20240712	141300	113473100	12970	12970	12970	12970	4
261	20240712	141200	113421220	12970	12970	12970	12970	0
262	20240712	141100	113421220	12970	12970	12970	12970	0
263	20240712	141000	113421220	12970	12970	12970	12970	0
264	20240712	140900	113421220	12970	12970	12970	12970	0
265	20240712	140800	113421220	12970	12970	12970	12970	0
266	20240712	140700	113421220	12970	12970	12970	12970	0
267	20240712	140600	113421220	12970	12970	12970	12970	3
268	20240712	140500	113382310	12970	12970	12970	12970	2
269	20240712	140400	113356370	12980	12980	12980	12980	0
270	20240712	140300	113356370	12980	12980	12980	12980	0
271	20240712	140200	113356370	12980	12980	12980	12980	0
272	20240712	140100	113356370	12980	12980	12980	12980	0
273	20240712	140000	113356370	12980	12980	12980	12980	0
274	20240712	135900	113356370	12980	12980	12980	12980	0
275	20240712	135800	113356370	12980	12980	12980	12980	0
276	20240712	135700	113356370	12980	12980	12980	12980	0
277	20240712	135600	113356370	12980	12980	12980	12980	0
278	20240712	135500	113356370	12980	12980	12980	12980	0
279	20240712	135400	113356370	12980	12980	12980	12980	0
280	20240712	135300	113356370	12980	12980	12980	12980	0
281	20240712	135200	113356370	12980	12980	12980	12980	0
282	20240712	135100	113356370	12980	12980	12980	12980	0
283	20240712	135000	113356370	12980	12980	12980	12980	0
284	20240712	134900	113356370	12980	12980	12980	12980	0
285	20240712	134800	113356370	12980	12980	12980	12980	0
286	20240712	134700	113356370	12980	12980	12980	12980	0
287	20240712	134600	113356370	12980	12980	12980	12980	0
288	20240712	134500	113356370	12980	12980	12980	12980	0
289	20240712	134400	113356370	12980	12980	12980	12980	0
290	20240712	134300	113356370	12980	12980	12980	12980	0
291	20240712	134200	113356370	12980	12980	12980	12980	0
292	20240712	134100	113356370	12980	12980	12980	12980	2
293	20240712	134000	113330410	12980	12980	12980	12980	0
294	20240712	133900	113330410	12980	12980	12980	12980	0
295	20240712	133800	113330410	12980	12980	12980	12980	0
296	20240712	133700	113330410	12980	12980	12980	12980	0
297	20240712	133600	113330410	12980	12980	12980	12980	0
298	20240712	133500	113330410	12980	12980	12980	12980	0
299	20240712	133400	113330410	12980	12980	12980	12980	0
300	20240712	133300	113330410	12980	13000	13000	12980	13
301	20240712	133200	113161650	13030	13030	13030	13030	0
302	20240712	133100	113161650	13030	13030	13030	13030	0
303	20240712	133000	113161650	13030	13030	13030	13030	0
304	20240712	132900	113161650	13030	13010	13030	13010	41
305	20240712	132800	112628100	13010	13010	13010	13010	0
306	20240712	132700	112628100	13010	13010	13010	13010	0
307	20240712	132600	112628100	13010	13010	13010	13010	0
308	20240712	132500	112628100	13010	13010	13010	13010	0
309	20240712	132400	112628100	13010	13010	13010	13010	0
310	20240712	132300	112628100	13010	13010	13010	13010	1
311	20240712	132200	112615090	13020	13030	13030	13020	7
312	20240712	132100	112523930	13040	12970	13050	12970	192
313	20240712	132000	110029770	12970	12970	12970	12970	0
314	20240712	131900	110029770	12970	12970	12970	12970	7
315	20240712	131800	109938980	12970	12970	12970	12970	0
316	20240712	131700	109938980	12970	12970	12970	12970	0
317	20240712	131600	109938980	12970	12970	12970	12970	0
318	20240712	131500	109938980	12970	12940	12970	12940	18
319	20240712	131400	109705790	12970	12970	12970	12970	0
320	20240712	131300	109705790	12970	12940	12970	12940	5
321	20240712	131200	109641030	12970	12970	12970	12970	0
322	20240712	131100	109641030	12970	12940	12970	12940	87
323	20240712	131000	108514990	12930	12960	12960	12930	103
324	20240712	130900	107183110	12930	12930	12970	12930	183
325	20240712	130800	104816840	12970	12940	12970	12930	111
326	20240712	130700	103381100	12970	12970	12970	12970	0
327	20240712	130600	103381100	12970	12970	12970	12970	0
328	20240712	130500	103381100	12970	12970	12970	12970	0
329	20240712	130400	103381100	12970	12970	12970	12970	0
330	20240712	130300	103381100	12970	12970	12970	12970	0
331	20240712	130200	103381100	12970	12970	12970	12970	0
332	20240712	130100	103381100	12970	12970	12970	12970	0
333	20240712	130000	103381100	12970	12970	12970	12970	0
334	20240712	125900	103381100	12970	12970	12970	12970	3
335	20240712	125800	103342190	12960	12960	12960	12960	91
336	20240712	125700	102162830	12930	12940	12940	12930	27
337	20240712	125600	101813710	12970	12970	12970	12970	1
338	20240712	125500	101800740	12970	12970	12970	12970	0
339	20240712	125400	101800740	12970	12970	12970	12970	0
340	20240712	125300	101800740	12970	12970	12970	12970	0
341	20240712	125200	101800740	12970	12970	12970	12970	0
342	20240712	125100	101800740	12970	12970	12970	12970	0
343	20240712	125000	101800740	12970	12970	12970	12970	0
344	20240712	124900	101800740	12970	12970	12970	12970	0
345	20240712	124800	101800740	12970	12970	12970	12970	0
346	20240712	124700	101800740	12970	12970	12970	12970	0
347	20240712	124600	101800740	12970	12970	12970	12970	0
348	20240712	124500	101800740	12970	12970	12970	12970	0
349	20240712	124400	101800740	12970	12970	12970	12970	0
350	20240712	124300	101800740	12970	12970	12970	12970	0
351	20240712	124200	101800740	12970	12970	12970	12970	0
352	20240712	124100	101800740	12970	12970	12970	12970	0
353	20240712	124000	101800740	12970	12970	12970	12970	0
354	20240712	123900	101800740	12970	12970	12970	12970	0
355	20240712	123800	101800740	12970	12970	12970	12970	0
356	20240712	123700	101800740	12970	12970	12970	12970	0
357	20240712	123600	101800740	12970	12970	12970	12970	0
358	20240712	123500	101800740	12970	12970	12970	12970	0
359	20240712	123400	101800740	12970	12970	12970	12970	0
360	20240712	123300	101800740	12970	12970	12970	12970	0
361	20240712	123200	101800740	12970	12970	12970	12970	0
362	20240712	123100	101800740	12970	12970	12970	12970	0
363	20240712	123000	101800740	12970	12970	12970	12970	0
364	20240712	122900	101800740	12970	12970	12970	12970	0
365	20240712	122800	101800740	12970	12970	12970	12970	0
366	20240712	122700	101800740	12970	12970	12970	12970	0
367	20240712	122600	101800740	12970	12970	12970	12970	0
368	20240712	122500	101800740	12970	12960	12970	12960	10
369	20240712	122400	101671090	12960	12960	12960	12960	0
370	20240712	122300	101671090	12960	12960	12960	12960	0
371	20240712	122200	101671090	12960	12960	12960	12960	0
372	20240712	122100	101671090	12960	12960	12960	12960	0
373	20240712	122000	101671090	12960	12960	12960	12960	0
374	20240712	121900	101671090	12960	12960	12960	12960	0
375	20240712	121800	101671090	12960	12960	12960	12960	0
376	20240712	121700	101671090	12960	12960	12960	12960	0
377	20240712	121600	101671090	12960	12960	12960	12960	1
378	20240712	121500	101658130	12960	12960	12960	12960	5
379	20240712	121400	101593330	12930	12930	12930	12930	0
380	20240712	121300	101593330	12930	12930	12930	12930	0
381	20240712	121200	101593330	12930	12930	12930	12930	0
382	20240712	121100	101593330	12930	12930	12930	12930	73
383	20240712	121000	100649440	12950	12950	12950	12950	0
384	20240712	120900	100649440	12950	12950	12950	12950	0
385	20240712	120800	100649440	12950	12950	12950	12950	0
386	20240712	120700	100649440	12950	12950	12950	12950	0
387	20240712	120600	100649440	12950	12950	12950	12950	0
388	20240712	120500	100649440	12950	12950	12950	12950	202
389	20240712	120400	98033540	12950	12950	12950	12950	0
390	20240712	120300	98033540	12950	12950	12950	12950	0
391	20240712	120200	98033540	12950	12950	12950	12950	0
392	20240712	120100	98033540	12950	12950	12950	12950	0
393	20240712	120000	98033540	12950	12920	12950	12920	13
394	20240712	115900	97865490	12950	12950	12950	12950	0
395	20240712	115800	97865490	12950	12950	12950	12950	0
396	20240712	115700	97865490	12950	12950	12950	12950	0
397	20240712	115600	97865490	12950	12950	12950	12950	0
398	20240712	115500	97865490	12950	12950	12950	12950	0
399	20240712	115400	97865490	12950	12950	12950	12950	0
400	20240712	115300	97865490	12950	12950	12950	12950	0
401	20240712	115200	97865490	12950	12950	12950	12950	0
402	20240712	115100	97865490	12950	12950	12950	12950	0
403	20240712	115000	97865490	12950	12950	12950	12950	0
404	20240712	114900	97865490	12950	12950	12950	12950	10
405	20240712	114800	97735990	12920	12920	12920	12920	0
406	20240712	114700	97735990	12920	12920	12920	12920	0
407	20240712	114600	97735990	12920	12920	12920	12920	0
408	20240712	114500	97735990	12920	12920	12920	12920	0
409	20240712	114400	97735990	12920	12920	12920	12920	0
410	20240712	114300	97735990	12920	12920	12920	12920	0
411	20240712	114200	97735990	12920	12920	12920	12920	0
412	20240712	114100	97735990	12920	12920	12920	12920	0
413	20240712	114000	97735990	12920	12920	12920	12920	0
414	20240712	113900	97735990	12920	12920	12920	12920	0
415	20240712	113800	97735990	12920	12920	12920	12920	0
416	20240712	113700	97735990	12920	12920	12920	12920	0
417	20240712	113600	97735990	12920	12920	12920	12920	0
418	20240712	113500	97735990	12920	12920	12920	12920	0
419	20240712	113400	97735990	12920	12930	12930	12920	10
420	20240712	113300	97606770	12960	12960	12960	12960	0
421	20240712	113200	97606770	12960	12960	12960	12960	0
422	20240712	113100	97606770	12960	12960	12960	12960	0
423	20240712	113000	97606770	12960	12960	12960	12960	0
424	20240712	112900	97606770	12960	12960	12960	12960	0
425	20240712	112800	97606770	12960	12960	12960	12960	0
426	20240712	112700	97606770	12960	12960	12960	12960	0
427	20240712	112600	97606770	12960	12960	12960	12960	0
428	20240712	112500	97606770	12960	12960	12960	12960	0
429	20240712	112400	97606770	12960	12960	12960	12960	0
430	20240712	112300	97606770	12960	12960	12960	12960	0
431	20240712	112200	97606770	12960	12960	12960	12960	0
432	20240712	112100	97606770	12960	12960	12960	12960	0
433	20240712	112000	97606770	12960	12960	12960	12960	0
434	20240712	111900	97606770	12960	12960	12960	12960	0
435	20240712	111800	97606770	12960	12960	12960	12960	0
436	20240712	111700	97606770	12960	12960	12960	12960	0
437	20240712	111600	97606770	12960	12960	12960	12960	1
438	20240712	111500	97593810	12960	12960	12960	12960	0
439	20240712	111400	97593810	12960	12960	12960	12960	0
440	20240712	111300	97593810	12960	12960	12960	12960	2
441	20240712	111200	97567890	12960	12960	12960	12960	5
442	20240712	111100	97503090	12970	12970	12970	12970	0
443	20240712	111000	97503090	12970	12970	12970	12970	0
444	20240712	110900	97503090	12970	12970	12970	12970	0
445	20240712	110800	97503090	12970	12970	12970	12970	0
446	20240712	110700	97503090	12970	12970	12970	12970	0
447	20240712	110600	97503090	12970	12970	12970	12970	0
448	20240712	110500	97503090	12970	12970	12970	12970	0
449	20240712	110400	97503090	12970	12970	12970	12970	0
450	20240712	110300	97503090	12970	12970	12970	12970	2
451	20240712	110200	97477150	12970	12970	12970	12970	0
452	20240712	110100	97477150	12970	12970	12970	12970	0
453	20240712	110000	97477150	12970	12970	12970	12970	0
454	20240712	105900	97477150	12970	12970	12970	12970	0
455	20240712	105800	97477150	12970	12970	12970	12970	0
456	20240712	105700	97477150	12970	12970	12970	12970	0
457	20240712	105600	97477150	12970	12970	12970	12970	0
458	20240712	105500	97477150	12970	12970	12970	12970	0
459	20240712	105400	97477150	12970	12970	12970	12970	0
460	20240712	105300	97477150	12970	12970	12970	12970	0
461	20240712	105200	97477150	12970	12970	12970	12970	0
462	20240712	105100	97477150	12970	12970	12970	12970	0
463	20240712	105000	97477150	12970	12970	12970	12970	0
464	20240712	104900	97477150	12970	12970	12970	12970	0
465	20240712	104800	97477150	12970	12970	12970	12970	0
466	20240712	104700	97477150	12970	12970	12970	12970	0
467	20240712	104600	97477150	12970	12970	12970	12970	0
468	20240712	104500	97477150	12970	12970	12970	12970	0
469	20240712	104400	97477150	12970	12970	12970	12970	70
470	20240712	104300	96569250	12980	12960	12980	12960	253
471	20240712	104200	93286960	12960	12960	12960	12960	0
472	20240712	104100	93286960	12960	12960	12960	12960	0
473	20240712	104000	93286960	12960	12960	12960	12960	0
474	20240712	103900	93286960	12960	12960	12960	12960	0
475	20240712	103800	93286960	12960	12960	12960	12960	0
476	20240712	103700	93286960	12960	12960	12960	12960	0
477	20240712	103600	93286960	12960	12960	12960	12960	0
478	20240712	103500	93286960	12960	12960	12960	12960	0
479	20240712	103400	93286960	12960	12960	12960	12960	0
480	20240712	103300	93286960	12960	12960	12960	12960	8
481	20240712	103200	93183280	12960	12960	12960	12960	0
482	20240712	103100	93183280	12960	12960	12960	12960	0
483	20240712	103000	93183280	12960	12960	12960	12960	0
484	20240712	102900	93183280	12960	12960	12960	12960	0
485	20240712	102800	93183280	12960	12960	12960	12960	0
486	20240712	102700	93183280	12960	12960	12960	12960	2
487	20240712	102600	93157360	12960	12960	12960	12960	0
488	20240712	102500	93157360	12960	12960	12960	12960	0
489	20240712	102400	93157360	12960	12960	12960	12960	0
490	20240712	102300	93157360	12960	12960	12960	12960	0
491	20240712	102200	93157360	12960	12960	12960	12960	1
492	20240712	102100	93144400	12950	12930	12950	12930	4
493	20240712	102000	93092640	12930	12930	12930	12930	0
494	20240712	101900	93092640	12930	12930	12930	12930	0
495	20240712	101800	93092640	12930	12930	12930	12930	100
496	20240712	101700	91799640	12920	12920	12920	12920	57
497	20240712	101600	91063200	12900	12900	12900	12890	721
498	20240712	101500	81763840	12900	12900	12900	12900	0
499	20240712	101400	81763840	12900	12900	12900	12900	0
500	20240712	101300	81763840	12900	12900	12900	12900	19
501	20240712	101200	81518740	12920	12920	12920	12920	10
502	20240712	101100	81389540	12920	12920	12920	12920	0
503	20240712	101000	81389540	12920	12920	12920	12920	1
504	20240712	100900	81376620	12910	12910	12910	12900	61
505	20240712	100800	80589130	12900	12900	12900	12900	0
506	20240712	100700	80589130	12900	12900	12900	12900	0
507	20240712	100600	80589130	12900	12900	12900	12900	0
508	20240712	100500	80589130	12900	12900	12900	12900	21
509	20240712	100400	80318230	12900	12900	12900	12900	0
510	20240712	100300	80318230	12900	12900	12900	12900	450
511	20240712	100200	74513230	12900	12900	12900	12900	0
512	20240712	100100	74513230	12900	12910	12910	12900	1343
513	20240712	100000	57175680	12910	12930	12930	12910	77
514	20240712	095900	56181590	12920	12920	12920	12920	0
515	20240712	095800	56181590	12920	12920	12920	12920	15
516	20240712	095700	55987790	12910	12930	12930	12910	250
517	20240712	095600	52757040	12940	12940	12940	12940	0
518	20240712	095500	52757040	12940	12940	12940	12930	32
519	20240712	095400	52343210	12940	12940	12940	12940	1529
520	20240712	095300	32557950	12950	12950	12950	12950	0
521	20240712	095200	32557950	12950	12950	12950	12950	2
522	20240712	095100	32532050	12940	12950	12950	12940	190
523	20240712	095000	30073430	12950	12970	12970	12950	420
524	20240712	094900	24631920	12980	12980	12980	12980	0
525	20240712	094800	24631920	12980	12980	12980	12980	1
526	20240712	094700	24618940	12970	12970	12970	12970	1
527	20240712	094600	24605970	12970	12970	12970	12970	500
528	20240712	094500	18120970	12980	12980	12980	12980	0
529	20240712	094400	18120970	12980	12980	12980	12980	0
530	20240712	094300	18120970	12980	12980	12980	12980	5
531	20240712	094200	18056070	12980	12980	12980	12980	200
532	20240712	094100	15460070	12970	12970	12970	12970	0
533	20240712	094000	15460070	12970	12970	12970	12970	0
534	20240712	093900	15460070	12970	12970	12970	12970	0
535	20240712	093800	15460070	12970	12970	12970	12970	0
536	20240712	093700	15460070	12970	12970	12970	12970	0
537	20240712	093600	15460070	12970	12970	12970	12970	0
538	20240712	093500	15460070	12970	12970	12970	12970	5
539	20240712	093400	15395220	12970	12970	12970	12970	0
540	20240712	093300	15395220	12970	12990	12990	12970	10
541	20240712	093200	15265470	13000	13000	13000	13000	0
542	20240712	093100	15265470	13000	13000	13000	13000	2
543	20240712	093000	15239470	12990	12990	12990	12990	0
544	20240712	092900	15239470	12990	12990	12990	12990	0
545	20240712	092800	15239470	12990	12990	12990	12990	0
546	20240712	092700	15239470	12990	12990	12990	12990	1
547	20240712	092600	15226480	13000	13000	13000	13000	0
548	20240712	092500	15226480	13000	13000	13000	13000	0
549	20240712	092400	15226480	13000	13000	13000	13000	2
550	20240712	092300	15200480	13010	13010	13010	13010	0
551	20240712	092200	15200480	13010	13010	13010	13010	0
552	20240712	092100	15200480	13010	13010	13010	13010	0
553	20240712	092000	15200480	13010	13030	13030	13010	174
554	20240712	091900	12935100	13090	13090	13090	13090	0
555	20240712	091800	12935100	13090	13090	13090	13090	0
556	20240712	091700	12935100	13090	13090	13090	13090	0
557	20240712	091600	12935100	13090	13060	13090	13060	60
558	20240712	091500	12149830	13090	13090	13090	13090	0
559	20240712	091400	12149830	13090	13090	13090	13090	0
560	20240712	091300	12149830	13090	13080	13090	13080	26
561	20240712	091200	11809690	13170	13170	13170	13170	0
562	20240712	091100	11809690	13170	13170	13170	13170	0
563	20240712	091000	11809690	13170	13170	13170	13170	0
564	20240712	090900	11809690	13170	13130	13170	13130	9
565	20240712	090800	11691440	13040	13040	13180	12920	724
566	20240712	090700	2214680	13040	12990	13040	12990	57
567	20240712	090600	1472620	12910	12910	12910	12910	26
568	20240712	090500	1136960	12920	12920	12920	12920	0
569	20240712	090400	1136960	12920	12920	12920	12920	0
570	20240712	090300	1136960	12920	12920	12920	12920	0
571	20240712	090200	1136960	12920	12920	12920	12920	0
572	20240712	090100	1136960	12920	12920	12920	12920	0
573	20240712	090000	1136960	12920	12920	12920	12920	88