KissMeData/065710/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	194800	56227680	19540	19540	19540	19540	22
3	20240712	194700	56227680	19540	19540	19540	19540	0
4	20240712	194600	56227680	19540	19540	19540	19540	0
5	20240712	194500	56227680	19540	19540	19540	19540	0
6	20240712	194400	56227680	19540	19540	19540	19540	0
7	20240712	194300	56227680	19540	19540	19540	19540	0
8	20240712	194200	56227680	19540	19540	19540	19540	0
9	20240712	194100	56227680	19540	19540	19540	19540	0
10	20240712	194000	56227680	19540	19540	19540	19540	0
11	20240712	193900	56227680	19540	19540	19540	19540	0
12	20240712	193800	56227680	19540	19540	19540	19540	0
13	20240712	193700	56227680	19540	19540	19540	19540	0
14	20240712	193600	56227680	19540	19540	19540	19540	0
15	20240712	193500	56227680	19540	19540	19540	19540	0
16	20240712	193400	56227680	19540	19540	19540	19540	0
17	20240712	193300	56227680	19540	19540	19540	19540	0
18	20240712	193200	56227680	19540	19540	19540	19540	0
19	20240712	193100	56227680	19540	19540	19540	19540	0
20	20240712	193000	56227680	19540	19540	19540	19540	0
21	20240712	192900	56227680	19540	19540	19540	19540	0
22	20240712	192800	56227680	19540	19540	19540	19540	0
23	20240712	192700	56227680	19540	19540	19540	19540	0
24	20240712	192600	56227680	19540	19540	19540	19540	0
25	20240712	192500	56227680	19540	19540	19540	19540	0
26	20240712	192400	56227680	19540	19540	19540	19540	0
27	20240712	192300	56227680	19540	19540	19540	19540	0
28	20240712	192200	56227680	19540	19540	19540	19540	0
29	20240712	192100	56227680	19540	19540	19540	19540	0
30	20240712	192000	56227680	19540	19540	19540	19540	0
31	20240712	191900	56227680	19540	19540	19540	19540	0
32	20240712	191800	56227680	19540	19540	19540	19540	22
33	20240712	191700	56227680	19540	19540	19540	19540	0
34	20240712	191600	56227680	19540	19540	19540	19540	0
35	20240712	191500	56227680	19540	19540	19540	19540	0
36	20240712	191400	56227680	19540	19540	19540	19540	0
37	20240712	191300	56227680	19540	19540	19540	19540	0
38	20240712	191200	56227680	19540	19540	19540	19540	0
39	20240712	191100	56227680	19540	19540	19540	19540	0
40	20240712	191000	56227680	19540	19540	19540	19540	0
41	20240712	190900	56227680	19540	19540	19540	19540	0
42	20240712	190800	56227680	19540	19540	19540	19540	0
43	20240712	190700	56227680	19540	19540	19540	19540	0
44	20240712	190600	56227680	19540	19540	19540	19540	0
45	20240712	190500	56227680	19540	19540	19540	19540	0
46	20240712	190400	56227680	19540	19540	19540	19540	0
47	20240712	190300	56227680	19540	19540	19540	19540	0
48	20240712	190200	56227680	19540	19540	19540	19540	0
49	20240712	190100	56227680	19540	19540	19540	19540	0
50	20240712	190000	56227680	19540	19540	19540	19540	0
51	20240712	185900	56227680	19540	19540	19540	19540	0
52	20240712	185800	56227680	19540	19540	19540	19540	0
53	20240712	185700	56227680	19540	19540	19540	19540	0
54	20240712	185600	56227680	19540	19540	19540	19540	0
55	20240712	185500	56227680	19540	19540	19540	19540	0
56	20240712	185400	56227680	19540	19540	19540	19540	0
57	20240712	185300	56227680	19540	19540	19540	19540	0
58	20240712	185200	56227680	19540	19540	19540	19540	0
59	20240712	185100	56227680	19540	19540	19540	19540	0
60	20240712	185000	56227680	19540	19540	19540	19540	0
61	20240712	184900	56227680	19540	19540	19540	19540	0
62	20240712	184800	56227680	19540	19540	19540	19540	22
63	20240712	184700	56227680	19540	19540	19540	19540	0
64	20240712	184600	56227680	19540	19540	19540	19540	0
65	20240712	184500	56227680	19540	19540	19540	19540	0
66	20240712	184400	56227680	19540	19540	19540	19540	0
67	20240712	184300	56227680	19540	19540	19540	19540	0
68	20240712	184200	56227680	19540	19540	19540	19540	0
69	20240712	184100	56227680	19540	19540	19540	19540	0
70	20240712	184000	56227680	19540	19540	19540	19540	0
71	20240712	183900	56227680	19540	19540	19540	19540	0
72	20240712	183800	56227680	19540	19540	19540	19540	0
73	20240712	183700	56227680	19540	19540	19540	19540	0
74	20240712	183600	56227680	19540	19540	19540	19540	0
75	20240712	183500	56227680	19540	19540	19540	19540	0
76	20240712	183400	56227680	19540	19540	19540	19540	0
77	20240712	183300	56227680	19540	19540	19540	19540	0
78	20240712	183200	56227680	19540	19540	19540	19540	0
79	20240712	183100	56227680	19540	19540	19540	19540	0
80	20240712	183000	56227680	19540	19540	19540	19540	0
81	20240712	182900	56227680	19540	19540	19540	19540	0
82	20240712	182800	56227680	19540	19540	19540	19540	0
83	20240712	182700	56227680	19540	19540	19540	19540	0
84	20240712	182600	56227680	19540	19540	19540	19540	0
85	20240712	182500	56227680	19540	19540	19540	19540	0
86	20240712	182400	56227680	19540	19540	19540	19540	0
87	20240712	182300	56227680	19540	19540	19540	19540	0
88	20240712	182200	56227680	19540	19540	19540	19540	0
89	20240712	182100	56227680	19540	19540	19540	19540	0
90	20240712	182000	56227680	19540	19540	19540	19540	0
91	20240712	181900	56227680	19540	19540	19540	19540	0
92	20240712	181800	56227680	19540	19540	19540	19540	22
93	20240712	181700	56227680	19540	19540	19540	19540	0
94	20240712	181600	56227680	19540	19540	19540	19540	0
95	20240712	181500	56227680	19540	19540	19540	19540	0
96	20240712	181400	56227680	19540	19540	19540	19540	0
97	20240712	181300	56227680	19540	19540	19540	19540	0
98	20240712	181200	56227680	19540	19540	19540	19540	0
99	20240712	181100	56227680	19540	19540	19540	19540	0
100	20240712	181000	56227680	19540	19540	19540	19540	0
101	20240712	180900	56227680	19540	19540	19540	19540	0
102	20240712	180800	56227680	19540	19540	19540	19540	0
103	20240712	180700	56227680	19540	19540	19540	19540	0
104	20240712	180600	56227680	19540	19540	19540	19540	0
105	20240712	180500	56227680	19540	19540	19540	19540	0
106	20240712	180400	56227680	19540	19540	19540	19540	0
107	20240712	180300	56227680	19540	19540	19540	19540	0
108	20240712	180200	56227680	19540	19540	19540	19540	0
109	20240712	180100	56227680	19540	19540	19540	19540	0
110	20240712	180000	56227680	19540	19540	19540	19540	0
111	20240712	175900	56227680	19540	19540	19540	19540	0
112	20240712	175800	56227680	19540	19540	19540	19540	0
113	20240712	175700	56227680	19540	19540	19540	19540	0
114	20240712	175600	56227680	19540	19540	19540	19540	0
115	20240712	175500	56227680	19540	19540	19540	19540	0
116	20240712	175400	56227680	19540	19540	19540	19540	0
117	20240712	175300	56227680	19540	19540	19540	19540	0
118	20240712	175200	56227680	19540	19540	19540	19540	0
119	20240712	175100	56227680	19540	19540	19540	19540	0
120	20240712	175000	56227680	19540	19540	19540	19540	0
121	20240712	174900	56227680	19540	19540	19540	19540	0
122	20240712	174800	56227680	19540	19540	19540	19540	22
123	20240712	174700	56227680	19540	19540	19540	19540	0
124	20240712	174600	56227680	19540	19540	19540	19540	0
125	20240712	174500	56227680	19540	19540	19540	19540	0
126	20240712	174400	56227680	19540	19540	19540	19540	0
127	20240712	174300	56227680	19540	19540	19540	19540	0
128	20240712	174200	56227680	19540	19540	19540	19540	0
129	20240712	174100	56227680	19540	19540	19540	19540	0
130	20240712	174000	56227680	19540	19540	19540	19540	0
131	20240712	173900	56227680	19540	19540	19540	19540	0
132	20240712	173800	56227680	19540	19540	19540	19540	0
133	20240712	173700	56227680	19540	19540	19540	19540	0
134	20240712	173600	56227680	19540	19540	19540	19540	0
135	20240712	173500	56227680	19540	19540	19540	19540	0
136	20240712	173400	56227680	19540	19540	19540	19540	0
137	20240712	173300	56227680	19540	19540	19540	19540	0
138	20240712	173200	56227680	19540	19540	19540	19540	0
139	20240712	173100	56227680	19540	19540	19540	19540	0
140	20240712	173000	56227680	19540	19540	19540	19540	0
141	20240712	172900	56227680	19540	19540	19540	19540	0
142	20240712	172800	56227680	19540	19540	19540	19540	0
143	20240712	172700	56227680	19540	19540	19540	19540	0
144	20240712	172600	56227680	19540	19540	19540	19540	0
145	20240712	172500	56227680	19540	19540	19540	19540	0
146	20240712	172400	56227680	19540	19540	19540	19540	0
147	20240712	172300	56227680	19540	19540	19540	19540	0
148	20240712	172200	56227680	19540	19540	19540	19540	0
149	20240712	172100	56227680	19540	19540	19540	19540	0
150	20240712	172000	56227680	19540	19540	19540	19540	0
151	20240712	171900	56227680	19540	19540	19540	19540	0
152	20240712	171800	56227680	19540	19540	19540	19540	22
153	20240712	171700	56227680	19540	19540	19540	19540	0
154	20240712	171600	56227680	19540	19540	19540	19540	0
155	20240712	171500	56227680	19540	19540	19540	19540	0
156	20240712	171400	56227680	19540	19540	19540	19540	0
157	20240712	171300	56227680	19540	19540	19540	19540	0
158	20240712	171200	56227680	19540	19540	19540	19540	0
159	20240712	171100	56227680	19540	19540	19540	19540	0
160	20240712	171000	56227680	19540	19540	19540	19540	0
161	20240712	170900	56227680	19540	19540	19540	19540	0
162	20240712	170800	56227680	19540	19540	19540	19540	0
163	20240712	170700	56227680	19540	19540	19540	19540	0
164	20240712	170600	56227680	19540	19540	19540	19540	0
165	20240712	170500	56227680	19540	19540	19540	19540	0
166	20240712	170400	56227680	19540	19540	19540	19540	0
167	20240712	170300	56227680	19540	19540	19540	19540	0
168	20240712	170200	56227680	19540	19540	19540	19540	0
169	20240712	170100	56227680	19540	19540	19540	19540	0
170	20240712	170000	56227680	19540	19540	19540	19540	0
171	20240712	165900	56227680	19540	19540	19540	19540	0
172	20240712	165800	56227680	19540	19540	19540	19540	0
173	20240712	165700	56227680	19540	19540	19540	19540	0
174	20240712	165600	56227680	19540	19540	19540	19540	0
175	20240712	165500	56227680	19540	19540	19540	19540	0
176	20240712	165400	56227680	19540	19540	19540	19540	0
177	20240712	165300	56227680	19540	19540	19540	19540	0
178	20240712	165200	56227680	19540	19540	19540	19540	0
179	20240712	165100	56227680	19540	19540	19540	19540	0
180	20240712	165000	56227680	19540	19540	19540	19540	0
181	20240712	164900	56227680	19540	19540	19540	19540	0
182	20240712	164800	56227680	19540	19540	19540	19540	22
183	20240712	164700	56227680	19540	19540	19540	19540	0
184	20240712	164600	56227680	19540	19540	19540	19540	0
185	20240712	164500	56227680	19540	19540	19540	19540	0
186	20240712	164400	56227680	19540	19540	19540	19540	0
187	20240712	164300	56227680	19540	19540	19540	19540	0
188	20240712	164200	56227680	19540	19540	19540	19540	0
189	20240712	164100	56227680	19540	19540	19540	19540	0
190	20240712	164000	56227680	19540	19540	19540	19540	0
191	20240712	163900	56227680	19540	19540	19540	19540	0
192	20240712	163800	56227680	19540	19540	19540	19540	0
193	20240712	163700	56227680	19540	19540	19540	19540	0
194	20240712	163600	56227680	19540	19540	19540	19540	0
195	20240712	163500	56227680	19540	19540	19540	19540	0
196	20240712	163400	56227680	19540	19540	19540	19540	0
197	20240712	163300	56227680	19540	19540	19540	19540	0
198	20240712	163200	56227680	19540	19540	19540	19540	0
199	20240712	163100	56227680	19540	19540	19540	19540	0
200	20240712	163000	56227680	19540	19540	19540	19540	0
201	20240712	162900	56227680	19540	19540	19540	19540	0
202	20240712	162800	56227680	19540	19540	19540	19540	0
203	20240712	162700	56227680	19540	19540	19540	19540	0
204	20240712	162600	56227680	19540	19540	19540	19540	0
205	20240712	162500	56227680	19540	19540	19540	19540	0
206	20240712	162400	56227680	19540	19540	19540	19540	0
207	20240712	162300	56227680	19540	19540	19540	19540	0
208	20240712	162200	56227680	19540	19540	19540	19540	0
209	20240712	162100	56227680	19540	19540	19540	19540	0
210	20240712	162000	56227680	19540	19540	19540	19540	0
211	20240712	161900	56227680	19540	19540	19540	19540	0
212	20240712	161800	56227680	19540	19540	19540	19540	22
213	20240712	161700	56227680	19540	19540	19540	19540	0
214	20240712	161600	56227680	19540	19540	19540	19540	0
215	20240712	161500	56227680	19540	19540	19540	19540	0
216	20240712	161400	56227680	19540	19540	19540	19540	0
217	20240712	161300	56227680	19540	19540	19540	19540	0
218	20240712	161200	56227680	19540	19540	19540	19540	0
219	20240712	161100	56227680	19540	19540	19540	19540	0
220	20240712	161000	56227680	19540	19540	19540	19540	0
221	20240712	160900	56227680	19540	19540	19540	19540	0
222	20240712	160800	56227680	19540	19540	19540	19540	0
223	20240712	160700	56227680	19540	19540	19540	19540	0
224	20240712	160600	56227680	19540	19540	19540	19540	0
225	20240712	160500	56227680	19540	19540	19540	19540	0
226	20240712	160400	56227680	19540	19540	19540	19540	0
227	20240712	160300	56227680	19540	19540	19540	19540	0
228	20240712	160200	56227680	19540	19540	19540	19540	0
229	20240712	160100	56227680	19540	19540	19540	19540	0
230	20240712	160000	56227680	19540	19540	19540	19540	0
231	20240712	155900	56227680	19540	19540	19540	19540	0
232	20240712	155800	56227680	19540	19540	19540	19540	0
233	20240712	155700	56227680	19540	19540	19540	19540	0
234	20240712	155600	56227680	19540	19540	19540	19540	0
235	20240712	155500	56227680	19540	19540	19540	19540	0
236	20240712	155400	56227680	19540	19540	19540	19540	0
237	20240712	155300	56227680	19540	19540	19540	19540	0
238	20240712	155200	56227680	19540	19540	19540	19540	0
239	20240712	155100	56227680	19540	19540	19540	19540	0
240	20240712	155000	56227680	19540	19540	19540	19540	0
241	20240712	154900	56227680	19540	19540	19540	19540	0
242	20240712	154800	56227680	19540	19540	19540	19540	22
243	20240712	154700	56227680	19540	19540	19540	19540	0
244	20240712	154600	56227680	19540	19540	19540	19540	0
245	20240712	154500	56227680	19540	19540	19540	19540	0
246	20240712	154400	56227680	19540	19540	19540	19540	0
247	20240712	154300	56227680	19540	19540	19540	19540	0
248	20240712	154200	56227680	19540	19540	19540	19540	0
249	20240712	154100	56227680	19540	19540	19540	19540	0
250	20240712	154000	56227680	19540	19540	19540	19540	0
251	20240712	153900	56227680	19540	19540	19540	19540	0
252	20240712	153800	56227680	19540	19540	19540	19540	0
253	20240712	153700	56227680	19540	19540	19540	19540	0
254	20240712	153600	56227680	19540	19540	19540	19540	0
255	20240712	153500	56227680	19540	19540	19540	19540	0
256	20240712	153400	56227680	19540	19540	19540	19540	0
257	20240712	153300	56227680	19540	19540	19540	19540	0
258	20240712	153200	56227680	19540	19540	19540	19540	0
259	20240712	153100	56227680	19540	19540	19540	19540	0
260	20240712	153000	56227680	19540	19540	19540	19540	22
261	20240712	152900	55797800	19540	19540	19540	19540	0
262	20240712	152800	55797800	19540	19540	19540	19540	0
263	20240712	152700	55797800	19540	19540	19540	19540	0
264	20240712	152600	55797800	19540	19540	19540	19540	0
265	20240712	152500	55797800	19540	19540	19540	19540	0
266	20240712	152400	55797800	19540	19540	19540	19540	0
267	20240712	152300	55797800	19540	19540	19540	19540	0
268	20240712	152200	55797800	19540	19540	19540	19540	0
269	20240712	152100	55797800	19540	19540	19540	19540	0
270	20240712	152000	55797800	19540	19540	19540	19540	0
271	20240712	151900	55797800	19540	19530	19540	19530	17
272	20240712	151800	55465640	19530	19530	19530	19530	3
273	20240712	151700	55407050	19530	19530	19530	19530	2
274	20240712	151600	55367990	19540	19540	19540	19540	0
275	20240712	151500	55367990	19540	19540	19540	19540	0
276	20240712	151400	55367990	19540	19530	19540	19530	21
277	20240712	151300	54957690	19540	19540	19540	19540	1
278	20240712	151200	54938150	19530	19530	19540	19530	3
279	20240712	151100	54879550	19540	19530	19540	19530	3
280	20240712	151000	54820950	19540	19540	19550	19540	8
281	20240712	150900	54664600	19550	19540	19550	19540	4
282	20240712	150800	54586420	19520	19520	19520	19520	5
283	20240712	150700	54488820	19540	19540	19540	19540	1
284	20240712	150600	54469280	19550	19550	19550	19550	0
285	20240712	150500	54469280	19550	19550	19550	19550	0
286	20240712	150400	54469280	19550	19550	19550	19550	0
287	20240712	150300	54469280	19550	19550	19550	19550	5
288	20240712	150200	54371530	19550	19550	19550	19550	5
289	20240712	150100	54273780	19550	19550	19550	19550	1
290	20240712	150000	54254230	19550	19550	19550	19550	0
291	20240712	145900	54254230	19550	19540	19550	19540	4
292	20240712	145800	54176050	19520	19520	19520	19520	7
293	20240712	145700	54039410	19510	19510	19510	19510	0
294	20240712	145600	54039410	19510	19510	19510	19510	0
295	20240712	145500	54039410	19510	19510	19510	19510	0
296	20240712	145400	54039410	19510	19510	19510	19510	0
297	20240712	145300	54039410	19510	19510	19510	19510	0
298	20240712	145200	54039410	19510	19510	19510	19510	11
299	20240712	145100	53824800	19530	19530	19530	19530	0
300	20240712	145000	53824800	19530	19530	19530	19530	1
301	20240712	144900	53805270	19550	19550	19550	19550	0
302	20240712	144800	53805270	19550	19550	19550	19550	0
303	20240712	144700	53805270	19550	19550	19550	19550	0
304	20240712	144600	53805270	19550	19550	19550	19550	0
305	20240712	144500	53805270	19550	19550	19550	19550	0
306	20240712	144400	53805270	19550	19550	19550	19550	0
307	20240712	144300	53805270	19550	19550	19550	19550	0
308	20240712	144200	53805270	19550	19540	19550	19510	601
309	20240712	144100	42074030	19540	19540	19540	19540	0
310	20240712	144000	42074030	19540	19540	19540	19540	6
311	20240712	143900	41956790	19550	19550	19550	19550	0
312	20240712	143800	41956790	19550	19550	19550	19550	0
313	20240712	143700	41956790	19550	19550	19550	19550	0
314	20240712	143600	41956790	19550	19550	19550	19550	0
315	20240712	143500	41956790	19550	19550	19550	19550	0
316	20240712	143400	41956790	19550	19550	19550	19550	0
317	20240712	143300	41956790	19550	19550	19550	19550	1
318	20240712	143200	41937240	19550	19550	19550	19550	0
319	20240712	143100	41937240	19550	19550	19550	19550	0
320	20240712	143000	41937240	19550	19550	19550	19550	0
321	20240712	142900	41937240	19550	19550	19550	19550	0
322	20240712	142800	41937240	19550	19550	19550	19550	0
323	20240712	142700	41937240	19550	19550	19550	19550	0
324	20240712	142600	41937240	19550	19550	19550	19550	1
325	20240712	142500	41917690	19560	19560	19560	19560	1
326	20240712	142400	41898130	19540	19540	19540	19540	0
327	20240712	142300	41898130	19540	19540	19540	19540	0
328	20240712	142200	41898130	19540	19540	19540	19540	0
329	20240712	142100	41898130	19540	19540	19540	19540	0
330	20240712	142000	41898130	19540	19540	19540	19540	2
331	20240712	141900	41859050	19560	19560	19560	19560	0
332	20240712	141800	41859050	19560	19560	19560	19560	0
333	20240712	141700	41859050	19560	19560	19560	19560	0
334	20240712	141600	41859050	19560	19560	19560	19560	0
335	20240712	141500	41859050	19560	19560	19560	19560	0
336	20240712	141400	41859050	19560	19560	19560	19560	0
337	20240712	141300	41859050	19560	19560	19560	19560	1
338	20240712	141200	41839490	19560	19560	19560	19560	2
339	20240712	141100	41800370	19570	19570	19570	19570	0
340	20240712	141000	41800370	19570	19570	19570	19570	0
341	20240712	140900	41800370	19570	19570	19570	19570	0
342	20240712	140800	41800370	19570	19570	19570	19570	0
343	20240712	140700	41800370	19570	19570	19570	19570	0
344	20240712	140600	41800370	19570	19570	19570	19570	0
345	20240712	140500	41800370	19570	19570	19570	19570	0
346	20240712	140400	41800370	19570	19570	19570	19570	0
347	20240712	140300	41800370	19570	19570	19570	19570	0
348	20240712	140200	41800370	19570	19570	19570	19570	0
349	20240712	140100	41800370	19570	19570	19570	19570	0
350	20240712	140000	41800370	19570	19570	19570	19570	0
351	20240712	135900	41800370	19570	19570	19570	19570	0
352	20240712	135800	41800370	19570	19570	19570	19570	0
353	20240712	135700	41800370	19570	19570	19570	19570	0
354	20240712	135600	41800370	19570	19570	19570	19570	0
355	20240712	135500	41800370	19570	19570	19570	19570	0
356	20240712	135400	41800370	19570	19570	19570	19570	0
357	20240712	135300	41800370	19570	19570	19570	19570	0
358	20240712	135200	41800370	19570	19570	19570	19570	0
359	20240712	135100	41800370	19570	19570	19570	19570	0
360	20240712	135000	41800370	19570	19570	19570	19570	0
361	20240712	134900	41800370	19570	19570	19570	19570	0
362	20240712	134800	41800370	19570	19570	19570	19570	0
363	20240712	134700	41800370	19570	19570	19570	19570	0
364	20240712	134600	41800370	19570	19570	19570	19570	0
365	20240712	134500	41800370	19570	19570	19570	19570	0
366	20240712	134400	41800370	19570	19570	19570	19570	0
367	20240712	134300	41800370	19570	19570	19570	19570	0
368	20240712	134200	41800370	19570	19570	19570	19570	0
369	20240712	134100	41800370	19570	19570	19570	19570	1
370	20240712	134000	41780800	19570	19560	19570	19560	5
371	20240712	133900	41682960	19570	19560	19570	19560	5
372	20240712	133800	41585140	19560	19550	19560	19550	48
373	20240712	133700	40646270	19550	19550	19550	19550	3
374	20240712	133600	40587620	19560	19560	19560	19560	0
375	20240712	133500	40587620	19560	19560	19560	19560	2
376	20240712	133400	40548500	19570	19570	19570	19570	0
377	20240712	133300	40548500	19570	19570	19570	19570	0
378	20240712	133200	40548500	19570	19570	19570	19570	0
379	20240712	133100	40548500	19570	19570	19570	19570	0
380	20240712	133000	40548500	19570	19570	19570	19570	5
381	20240712	132900	40450650	19560	19560	19560	19560	0
382	20240712	132800	40450650	19560	19560	19560	19560	0
383	20240712	132700	40450650	19560	19560	19560	19560	8
384	20240712	132600	40294170	19560	19560	19560	19560	7
385	20240712	132500	40157250	19560	19560	19560	19560	0
386	20240712	132400	40157250	19560	19560	19560	19560	10
387	20240712	132300	39961650	19560	19560	19560	19560	0
388	20240712	132200	39961650	19560	19560	19560	19560	1
389	20240712	132100	39942090	19560	19560	19560	19560	0
390	20240712	132000	39942090	19560	19560	19560	19560	10
391	20240712	131900	39746490	19560	19560	19560	19560	0
392	20240712	131800	39746490	19560	19550	19560	19550	3
393	20240712	131700	39687830	19550	19550	19550	19550	0
394	20240712	131600	39687830	19550	19550	19550	19550	7
395	20240712	131500	39550980	19540	19540	19540	19540	0
396	20240712	131400	39550980	19540	19540	19540	19540	0
397	20240712	131300	39550980	19540	19540	19540	19540	0
398	20240712	131200	39550980	19540	19540	19540	19540	1
399	20240712	131100	39531440	19520	19520	19520	19520	0
400	20240712	131000	39531440	19520	19520	19520	19520	0
401	20240712	130900	39531440	19520	19520	19520	19520	0
402	20240712	130800	39531440	19520	19520	19520	19520	0
403	20240712	130700	39531440	19520	19520	19520	19520	0
404	20240712	130600	39531440	19520	19520	19520	19520	0
405	20240712	130500	39531440	19520	19520	19520	19520	0
406	20240712	130400	39531440	19520	19520	19520	19520	0
407	20240712	130300	39531440	19520	19520	19520	19520	0
408	20240712	130200	39531440	19520	19520	19520	19520	0
409	20240712	130100	39531440	19520	19520	19520	19520	0
410	20240712	130000	39531440	19520	19520	19520	19520	0
411	20240712	125900	39531440	19520	19520	19520	19520	0
412	20240712	125800	39531440	19520	19520	19520	19520	0
413	20240712	125700	39531440	19520	19520	19520	19520	0
414	20240712	125600	39531440	19520	19520	19520	19520	0
415	20240712	125500	39531440	19520	19520	19520	19520	0
416	20240712	125400	39531440	19520	19520	19520	19520	0
417	20240712	125300	39531440	19520	19520	19520	19520	0
418	20240712	125200	39531440	19520	19520	19520	19520	0
419	20240712	125100	39531440	19520	19520	19520	19520	0
420	20240712	125000	39531440	19520	19520	19520	19520	0
421	20240712	124900	39531440	19520	19520	19520	19520	0
422	20240712	124800	39531440	19520	19520	19520	19520	0
423	20240712	124700	39531440	19520	19520	19560	19520	70
424	20240712	124600	38164970	19530	19530	19530	19530	94
425	20240712	124500	36329150	19540	19540	19540	19540	20
426	20240712	124400	35938350	19540	19540	19540	19540	0
427	20240712	124300	35938350	19540	19540	19540	19540	0
428	20240712	124200	35938350	19540	19540	19540	19540	0
429	20240712	124100	35938350	19540	19540	19540	19540	0
430	20240712	124000	35938350	19540	19540	19540	19540	0
431	20240712	123900	35938350	19540	19540	19540	19540	0
432	20240712	123800	35938350	19540	19540	19540	19540	0
433	20240712	123700	35938350	19540	19540	19540	19540	0
434	20240712	123600	35938350	19540	19540	19540	19540	0
435	20240712	123500	35938350	19540	19540	19540	19540	0
436	20240712	123400	35938350	19540	19540	19540	19540	0
437	20240712	123300	35938350	19540	19540	19540	19540	0
438	20240712	123200	35938350	19540	19540	19540	19540	1
439	20240712	123100	35918810	19550	19550	19550	19550	0
440	20240712	123000	35918810	19550	19550	19550	19550	0
441	20240712	122900	35918810	19550	19550	19550	19550	0
442	20240712	122800	35918810	19550	19550	19550	19550	0
443	20240712	122700	35918810	19550	19550	19550	19550	0
444	20240712	122600	35918810	19550	19550	19550	19550	0
445	20240712	122500	35918810	19550	19550	19550	19550	0
446	20240712	122400	35918810	19550	19550	19550	19550	0
447	20240712	122300	35918810	19550	19550	19550	19550	0
448	20240712	122200	35918810	19550	19550	19550	19550	2
449	20240712	122100	35879710	19550	19540	19550	19540	300
450	20240712	122000	30015030	19540	19540	19540	19540	0
451	20240712	121900	30015030	19540	19540	19540	19540	0
452	20240712	121800	30015030	19540	19540	19540	19540	1
453	20240712	121700	29995490	19540	19540	19540	19540	0
454	20240712	121600	29995490	19540	19540	19540	19540	0
455	20240712	121500	29995490	19540	19540	19540	19540	0
456	20240712	121400	29995490	19540	19540	19540	19540	0
457	20240712	121300	29995490	19540	19540	19540	19540	254
458	20240712	121200	25032330	19520	19520	19520	19520	0
459	20240712	121100	25032330	19520	19520	19520	19520	0
460	20240712	121000	25032330	19520	19520	19520	19520	0
461	20240712	120900	25032330	19520	19520	19520	19520	0
462	20240712	120800	25032330	19520	19520	19520	19520	0
463	20240712	120700	25032330	19520	19520	19520	19520	0
464	20240712	120600	25032330	19520	19520	19520	19520	0
465	20240712	120500	25032330	19520	19520	19520	19520	0
466	20240712	120400	25032330	19520	19520	19520	19520	0
467	20240712	120300	25032330	19520	19520	19520	19520	0
468	20240712	120200	25032330	19520	19520	19520	19520	0
469	20240712	120100	25032330	19520	19520	19520	19520	0
470	20240712	120000	25032330	19520	19520	19520	19520	0
471	20240712	115900	25032330	19520	19520	19520	19520	0
472	20240712	115800	25032330	19520	19520	19520	19520	0
473	20240712	115700	25032330	19520	19520	19520	19520	0
474	20240712	115600	25032330	19520	19520	19520	19520	0
475	20240712	115500	25032330	19520	19520	19520	19520	0
476	20240712	115400	25032330	19520	19520	19520	19520	0
477	20240712	115300	25032330	19520	19520	19520	19520	0
478	20240712	115200	25032330	19520	19520	19520	19520	0
479	20240712	115100	25032330	19520	19520	19520	19520	0
480	20240712	115000	25032330	19520	19520	19520	19520	0
481	20240712	114900	25032330	19520	19520	19520	19520	0
482	20240712	114800	25032330	19520	19520	19520	19520	0
483	20240712	114700	25032330	19520	19520	19520	19520	2
484	20240712	114600	24993290	19530	19530	19530	19530	0
485	20240712	114500	24993290	19530	19530	19530	19530	0
486	20240712	114400	24993290	19530	19530	19530	19530	0
487	20240712	114300	24993290	19530	19530	19530	19530	0
488	20240712	114200	24993290	19530	19530	19530	19530	0
489	20240712	114100	24993290	19530	19530	19530	19530	0
490	20240712	114000	24993290	19530	19530	19530	19530	0
491	20240712	113900	24993290	19530	19530	19530	19530	0
492	20240712	113800	24993290	19530	19530	19530	19530	4
493	20240712	113700	24915170	19530	19530	19530	19530	0
494	20240712	113600	24915170	19530	19530	19530	19530	0
495	20240712	113500	24915170	19530	19530	19530	19530	0
496	20240712	113400	24915170	19530	19530	19530	19530	6
497	20240712	113300	24797990	19530	19530	19530	19530	10
498	20240712	113200	24602690	19530	19530	19530	19530	0
499	20240712	113100	24602690	19530	19530	19530	19530	0
500	20240712	113000	24602690	19530	19530	19530	19530	0
501	20240712	112900	24602690	19530	19530	19530	19530	0
502	20240712	112800	24602690	19530	19530	19530	19530	0
503	20240712	112700	24602690	19530	19530	19530	19530	3
504	20240712	112600	24544100	19530	19530	19530	19530	0
505	20240712	112500	24544100	19530	19530	19530	19530	0
506	20240712	112400	24544100	19530	19530	19530	19530	0
507	20240712	112300	24544100	19530	19530	19530	19530	0
508	20240712	112200	24544100	19530	19530	19530	19530	0
509	20240712	112100	24544100	19530	19530	19530	19530	0
510	20240712	112000	24544100	19530	19530	19530	19530	0
511	20240712	111900	24544100	19530	19530	19530	19530	12
512	20240712	111800	24309740	19530	19530	19530	19530	0
513	20240712	111700	24309740	19530	19530	19530	19530	0
514	20240712	111600	24309740	19530	19530	19530	19530	0
515	20240712	111500	24309740	19530	19530	19530	19530	0
516	20240712	111400	24309740	19530	19530	19530	19530	0
517	20240712	111300	24309740	19530	19530	19530	19530	0
518	20240712	111200	24309740	19530	19530	19530	19530	6
519	20240712	111100	24192560	19530	19530	19530	19530	0
520	20240712	111000	24192560	19530	19530	19530	19530	0
521	20240712	110900	24192560	19530	19530	19530	19530	0
522	20240712	110800	24192560	19530	19500	19530	19500	101
523	20240712	110700	22220160	19500	19500	19500	19500	0
524	20240712	110600	22220160	19500	19500	19500	19500	0
525	20240712	110500	22220160	19500	19500	19500	19500	0
526	20240712	110400	22220160	19500	19500	19500	19500	0
527	20240712	110300	22220160	19500	19500	19500	19500	0
528	20240712	110200	22220160	19500	19500	19500	19500	0
529	20240712	110100	22220160	19500	19500	19500	19500	0
530	20240712	110000	22220160	19500	19500	19500	19500	0
531	20240712	105900	22220160	19500	19500	19500	19500	0
532	20240712	105800	22220160	19500	19500	19500	19500	0
533	20240712	105700	22220160	19500	19500	19500	19500	0
534	20240712	105600	22220160	19500	19500	19500	19500	3
535	20240712	105500	22161660	19500	19500	19500	19500	0
536	20240712	105400	22161660	19500	19500	19500	19500	0
537	20240712	105300	22161660	19500	19500	19500	19500	0
538	20240712	105200	22161660	19500	19500	19500	19500	7
539	20240712	105100	22025160	19500	19500	19500	19500	0
540	20240712	105000	22025160	19500	19500	19500	19500	0
541	20240712	104900	22025160	19500	19500	19500	19500	0
542	20240712	104800	22025160	19500	19500	19500	19500	0
543	20240712	104700	22025160	19500	19500	19500	19500	0
544	20240712	104600	22025160	19500	19500	19500	19500	0
545	20240712	104500	22025160	19500	19500	19500	19500	0
546	20240712	104400	22025160	19500	19500	19500	19500	0
547	20240712	104300	22025160	19500	19500	19500	19500	0
548	20240712	104200	22025160	19500	19500	19500	19500	0
549	20240712	104100	22025160	19500	19500	19500	19500	0
550	20240712	104000	22025160	19500	19500	19500	19500	200
551	20240712	103900	18125160	19490	19490	19490	19490	0
552	20240712	103800	18125160	19490	19490	19490	19490	0
553	20240712	103700	18125160	19490	19490	19490	19490	0
554	20240712	103600	18125160	19490	19490	19490	19490	0
555	20240712	103500	18125160	19490	19490	19490	19490	0
556	20240712	103400	18125160	19490	19490	19490	19490	0
557	20240712	103300	18125160	19490	19490	19490	19490	0
558	20240712	103200	18125160	19490	19490	19490	19490	0
559	20240712	103100	18125160	19490	19490	19490	19490	0
560	20240712	103000	18125160	19490	19490	19490	19490	0
561	20240712	102900	18125160	19490	19490	19490	19490	0
562	20240712	102800	18125160	19490	19490	19490	19490	0
563	20240712	102700	18125160	19490	19490	19490	19490	55
564	20240712	102600	17053210	19490	19490	19490	19490	0
565	20240712	102500	17053210	19490	19490	19490	19490	0
566	20240712	102400	17053210	19490	19490	19490	19490	0
567	20240712	102300	17053210	19490	19490	19490	19490	0
568	20240712	102200	17053210	19490	19490	19490	19490	0
569	20240712	102100	17053210	19490	19490	19490	19490	0
570	20240712	102000	17053210	19490	19490	19490	19490	0
571	20240712	101900	17053210	19490	19490	19490	19490	0
572	20240712	101800	17053210	19490	19490	19490	19490	83
573	20240712	101700	15435540	19490	19500	19500	19490	119
574	20240712	101600	13115730	19520	19520	19520	19520	1
575	20240712	101500	13096210	19530	19530	19530	19530	0
576	20240712	101400	13096210	19530	19530	19530	19530	0
577	20240712	101300	13096210	19530	19530	19530	19530	0
578	20240712	101200	13096210	19530	19530	19530	19530	0
579	20240712	101100	13096210	19530	19530	19530	19530	0
580	20240712	101000	13096210	19530	19530	19530	19530	0
581	20240712	100900	13096210	19530	19530	19530	19530	0
582	20240712	100800	13096210	19530	19530	19530	19530	10
583	20240712	100700	12900910	19530	19530	19530	19530	11
584	20240712	100600	12686080	19530	19530	19530	19530	0
585	20240712	100500	12686080	19530	19530	19530	19530	0
586	20240712	100400	12686080	19530	19530	19530	19530	0
587	20240712	100300	12686080	19530	19530	19530	19530	0
588	20240712	100200	12686080	19530	19530	19530	19530	0
589	20240712	100100	12686080	19530	19530	19530	19530	0
590	20240712	100000	12686080	19530	19530	19530	19520	7
591	20240712	095900	12549390	19530	19530	19530	19530	1
592	20240712	095800	12529860	19530	19530	19530	19530	0
593	20240712	095700	12529860	19530	19510	19530	19510	12
594	20240712	095600	12295520	19510	19510	19510	19510	8
595	20240712	095500	12139440	19510	19510	19510	19510	0
596	20240712	095400	12139440	19510	19510	19510	19510	6
597	20240712	095300	12022380	19510	19510	19510	19510	0
598	20240712	095200	12022380	19510	19510	19510	19510	0
599	20240712	095100	12022380	19510	19510	19510	19510	0
600	20240712	095000	12022380	19510	19510	19510	19510	0
601	20240712	094900	12022380	19510	19510	19510	19510	0
602	20240712	094800	12022380	19510	19510	19510	19510	0
603	20240712	094700	12022380	19510	19510	19510	19510	0
604	20240712	094600	12022380	19510	19510	19510	19510	0
605	20240712	094500	12022380	19510	19510	19510	19510	1
606	20240712	094400	12002870	19540	19540	19540	19500	79
607	20240712	094300	10459860	19530	19530	19530	19530	0
608	20240712	094200	10459860	19530	19530	19530	19530	0
609	20240712	094100	10459860	19530	19530	19530	19530	1
610	20240712	094000	10440330	19540	19540	19540	19540	0
611	20240712	093900	10440330	19540	19540	19540	19540	2
612	20240712	093800	10401250	19540	19530	19540	19530	41
613	20240712	093700	9600120	19540	19540	19540	19540	0
614	20240712	093600	9600120	19540	19540	19540	19540	0
615	20240712	093500	9600120	19540	19540	19540	19540	0
616	20240712	093400	9600120	19540	19540	19540	19540	0
617	20240712	093300	9600120	19540	19540	19540	19540	0
618	20240712	093200	9600120	19540	19540	19540	19540	0
619	20240712	093100	9600120	19540	19530	19540	19530	2
620	20240712	093000	9561050	19520	19520	19520	19520	0
621	20240712	092900	9561050	19520	19510	19520	19510	128
622	20240712	092800	7062790	19510	19510	19510	19510	0
623	20240712	092700	7062790	19510	19510	19510	19510	0
624	20240712	092600	7062790	19510	19510	19510	19510	1
625	20240712	092500	7043280	19500	19500	19500	19500	0
626	20240712	092400	7043280	19500	19500	19500	19500	0
627	20240712	092300	7043280	19500	19500	19500	19500	16
628	20240712	092200	6731280	19500	19500	19500	19500	0
629	20240712	092100	6731280	19500	19500	19500	19500	0
630	20240712	092000	6731280	19500	19500	19500	19500	108
631	20240712	091900	4625280	19510	19500	19510	19500	4
632	20240712	091800	4547270	19510	19510	19510	19510	2
633	20240712	091700	4508250	19510	19510	19510	19510	0
634	20240712	091600	4508250	19510	19510	19510	19510	54
635	20240712	091500	3454710	19510	19510	19510	19510	0
636	20240712	091400	3454710	19510	19510	19510	19510	0
637	20240712	091300	3454710	19510	19510	19510	19510	0
638	20240712	091200	3454710	19510	19510	19510	19510	100
639	20240712	091100	1503710	19520	19520	19520	19520	1
640	20240712	091000	1484190	19520	19520	19520	19520	27
641	20240712	090900	957150	19520	19520	19520	19520	10
642	20240712	090800	761950	19550	19550	19550	19550	0
643	20240712	090700	761950	19550	19550	19550	19550	0
644	20240712	090600	761950	19550	19550	19550	19550	0
645	20240712	090500	761950	19550	19550	19550	19550	10
646	20240712	090400	566450	19550	19550	19550	19550	0
647	20240712	090300	566450	19550	19550	19550	19550	0
648	20240712	090200	566450	19550	19550	19550	19550	5
649	20240712	090100	468700	19550	19550	19550	19550	0
650	20240712	090000	468700	19550	19530	19550	19520	24