KissMeData/264660/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210600	278464580	12960	12960	12960	12960	221
3	20240712	210500	278464580	12960	12960	12960	12960	0
4	20240712	210400	278464580	12960	12960	12960	12960	0
5	20240712	210300	278464580	12960	12960	12960	12960	0
6	20240712	210200	278464580	12960	12960	12960	12960	0
7	20240712	210100	278464580	12960	12960	12960	12960	0
8	20240712	210000	278464580	12960	12960	12960	12960	0
9	20240712	205900	278464580	12960	12960	12960	12960	0
10	20240712	205800	278464580	12960	12960	12960	12960	0
11	20240712	205700	278464580	12960	12960	12960	12960	0
12	20240712	205600	278464580	12960	12960	12960	12960	0
13	20240712	205500	278464580	12960	12960	12960	12960	0
14	20240712	205400	278464580	12960	12960	12960	12960	0
15	20240712	205300	278464580	12960	12960	12960	12960	0
16	20240712	205200	278464580	12960	12960	12960	12960	0
17	20240712	205100	278464580	12960	12960	12960	12960	0
18	20240712	205000	278464580	12960	12960	12960	12960	0
19	20240712	204900	278464580	12960	12960	12960	12960	0
20	20240712	204800	278464580	12960	12960	12960	12960	0
21	20240712	204700	278464580	12960	12960	12960	12960	0
22	20240712	204600	278464580	12960	12960	12960	12960	0
23	20240712	204500	278464580	12960	12960	12960	12960	0
24	20240712	204400	278464580	12960	12960	12960	12960	0
25	20240712	204300	278464580	12960	12960	12960	12960	0
26	20240712	204200	278464580	12960	12960	12960	12960	0
27	20240712	204100	278464580	12960	12960	12960	12960	0
28	20240712	204000	278464580	12960	12960	12960	12960	0
29	20240712	203900	278464580	12960	12960	12960	12960	0
30	20240712	203800	278464580	12960	12960	12960	12960	0
31	20240712	203700	278464580	12960	12960	12960	12960	0
32	20240712	203600	278464580	12960	12960	12960	12960	221
33	20240712	203500	278464580	12960	12960	12960	12960	0
34	20240712	203400	278464580	12960	12960	12960	12960	0
35	20240712	203300	278464580	12960	12960	12960	12960	0
36	20240712	203200	278464580	12960	12960	12960	12960	0
37	20240712	203100	278464580	12960	12960	12960	12960	0
38	20240712	203000	278464580	12960	12960	12960	12960	0
39	20240712	202900	278464580	12960	12960	12960	12960	0
40	20240712	202800	278464580	12960	12960	12960	12960	0
41	20240712	202700	278464580	12960	12960	12960	12960	0
42	20240712	202600	278464580	12960	12960	12960	12960	0
43	20240712	202500	278464580	12960	12960	12960	12960	0
44	20240712	202400	278464580	12960	12960	12960	12960	0
45	20240712	202300	278464580	12960	12960	12960	12960	0
46	20240712	202200	278464580	12960	12960	12960	12960	0
47	20240712	202100	278464580	12960	12960	12960	12960	0
48	20240712	202000	278464580	12960	12960	12960	12960	0
49	20240712	201900	278464580	12960	12960	12960	12960	0
50	20240712	201800	278464580	12960	12960	12960	12960	0
51	20240712	201700	278464580	12960	12960	12960	12960	0
52	20240712	201600	278464580	12960	12960	12960	12960	0
53	20240712	201500	278464580	12960	12960	12960	12960	0
54	20240712	201400	278464580	12960	12960	12960	12960	0
55	20240712	201300	278464580	12960	12960	12960	12960	0
56	20240712	201200	278464580	12960	12960	12960	12960	0
57	20240712	201100	278464580	12960	12960	12960	12960	0
58	20240712	201000	278464580	12960	12960	12960	12960	0
59	20240712	200900	278464580	12960	12960	12960	12960	0
60	20240712	200800	278464580	12960	12960	12960	12960	0
61	20240712	200700	278464580	12960	12960	12960	12960	0
62	20240712	200600	278464580	12960	12960	12960	12960	221
63	20240712	200500	278464580	12960	12960	12960	12960	0
64	20240712	200400	278464580	12960	12960	12960	12960	0
65	20240712	200300	278464580	12960	12960	12960	12960	0
66	20240712	200200	278464580	12960	12960	12960	12960	0
67	20240712	200100	278464580	12960	12960	12960	12960	0
68	20240712	200000	278464580	12960	12960	12960	12960	0
69	20240712	195900	278464580	12960	12960	12960	12960	0
70	20240712	195800	278464580	12960	12960	12960	12960	0
71	20240712	195700	278464580	12960	12960	12960	12960	0
72	20240712	195600	278464580	12960	12960	12960	12960	0
73	20240712	195500	278464580	12960	12960	12960	12960	0
74	20240712	195400	278464580	12960	12960	12960	12960	0
75	20240712	195300	278464580	12960	12960	12960	12960	0
76	20240712	195200	278464580	12960	12960	12960	12960	0
77	20240712	195100	278464580	12960	12960	12960	12960	0
78	20240712	195000	278464580	12960	12960	12960	12960	0
79	20240712	194900	278464580	12960	12960	12960	12960	0
80	20240712	194800	278464580	12960	12960	12960	12960	0
81	20240712	194700	278464580	12960	12960	12960	12960	0
82	20240712	194600	278464580	12960	12960	12960	12960	0
83	20240712	194500	278464580	12960	12960	12960	12960	0
84	20240712	194400	278464580	12960	12960	12960	12960	0
85	20240712	194300	278464580	12960	12960	12960	12960	0
86	20240712	194200	278464580	12960	12960	12960	12960	0
87	20240712	194100	278464580	12960	12960	12960	12960	0
88	20240712	194000	278464580	12960	12960	12960	12960	0
89	20240712	193900	278464580	12960	12960	12960	12960	0
90	20240712	193800	278464580	12960	12960	12960	12960	0
91	20240712	193700	278464580	12960	12960	12960	12960	0
92	20240712	193600	278464580	12960	12960	12960	12960	221
93	20240712	193500	278464580	12960	12960	12960	12960	0
94	20240712	193400	278464580	12960	12960	12960	12960	0
95	20240712	193300	278464580	12960	12960	12960	12960	0
96	20240712	193200	278464580	12960	12960	12960	12960	0
97	20240712	193100	278464580	12960	12960	12960	12960	0
98	20240712	193000	278464580	12960	12960	12960	12960	0
99	20240712	192900	278464580	12960	12960	12960	12960	0
100	20240712	192800	278464580	12960	12960	12960	12960	0
101	20240712	192700	278464580	12960	12960	12960	12960	0
102	20240712	192600	278464580	12960	12960	12960	12960	0
103	20240712	192500	278464580	12960	12960	12960	12960	0
104	20240712	192400	278464580	12960	12960	12960	12960	0
105	20240712	192300	278464580	12960	12960	12960	12960	0
106	20240712	192200	278464580	12960	12960	12960	12960	0
107	20240712	192100	278464580	12960	12960	12960	12960	0
108	20240712	192000	278464580	12960	12960	12960	12960	0
109	20240712	191900	278464580	12960	12960	12960	12960	0
110	20240712	191800	278464580	12960	12960	12960	12960	0
111	20240712	191700	278464580	12960	12960	12960	12960	0
112	20240712	191600	278464580	12960	12960	12960	12960	0
113	20240712	191500	278464580	12960	12960	12960	12960	0
114	20240712	191400	278464580	12960	12960	12960	12960	0
115	20240712	191300	278464580	12960	12960	12960	12960	0
116	20240712	191200	278464580	12960	12960	12960	12960	0
117	20240712	191100	278464580	12960	12960	12960	12960	0
118	20240712	191000	278464580	12960	12960	12960	12960	0
119	20240712	190900	278464580	12960	12960	12960	12960	0
120	20240712	190800	278464580	12960	12960	12960	12960	0
121	20240712	190700	278464580	12960	12960	12960	12960	0
122	20240712	190600	278464580	12960	12960	12960	12960	221
123	20240712	190500	278464580	12960	12960	12960	12960	0
124	20240712	190400	278464580	12960	12960	12960	12960	0
125	20240712	190300	278464580	12960	12960	12960	12960	0
126	20240712	190200	278464580	12960	12960	12960	12960	0
127	20240712	190100	278464580	12960	12960	12960	12960	0
128	20240712	190000	278464580	12960	12960	12960	12960	0
129	20240712	185900	278464580	12960	12960	12960	12960	0
130	20240712	185800	278464580	12960	12960	12960	12960	0
131	20240712	185700	278464580	12960	12960	12960	12960	0
132	20240712	185600	278464580	12960	12960	12960	12960	0
133	20240712	185500	278464580	12960	12960	12960	12960	0
134	20240712	185400	278464580	12960	12960	12960	12960	0
135	20240712	185300	278464580	12960	12960	12960	12960	0
136	20240712	185200	278464580	12960	12960	12960	12960	0
137	20240712	185100	278464580	12960	12960	12960	12960	0
138	20240712	185000	278464580	12960	12960	12960	12960	0
139	20240712	184900	278464580	12960	12960	12960	12960	0
140	20240712	184800	278464580	12960	12960	12960	12960	0
141	20240712	184700	278464580	12960	12960	12960	12960	0
142	20240712	184600	278464580	12960	12960	12960	12960	0
143	20240712	184500	278464580	12960	12960	12960	12960	0
144	20240712	184400	278464580	12960	12960	12960	12960	0
145	20240712	184300	278464580	12960	12960	12960	12960	0
146	20240712	184200	278464580	12960	12960	12960	12960	0
147	20240712	184100	278464580	12960	12960	12960	12960	0
148	20240712	184000	278464580	12960	12960	12960	12960	0
149	20240712	183900	278464580	12960	12960	12960	12960	0
150	20240712	183800	278464580	12960	12960	12960	12960	0
151	20240712	183700	278464580	12960	12960	12960	12960	0
152	20240712	183600	278464580	12960	12960	12960	12960	221
153	20240712	183500	278464580	12960	12960	12960	12960	0
154	20240712	183400	278464580	12960	12960	12960	12960	0
155	20240712	183300	278464580	12960	12960	12960	12960	0
156	20240712	183200	278464580	12960	12960	12960	12960	0
157	20240712	183100	278464580	12960	12960	12960	12960	0
158	20240712	183000	278464580	12960	12960	12960	12960	0
159	20240712	182900	278464580	12960	12960	12960	12960	0
160	20240712	182800	278464580	12960	12960	12960	12960	0
161	20240712	182700	278464580	12960	12960	12960	12960	0
162	20240712	182600	278464580	12960	12960	12960	12960	0
163	20240712	182500	278464580	12960	12960	12960	12960	0
164	20240712	182400	278464580	12960	12960	12960	12960	0
165	20240712	182300	278464580	12960	12960	12960	12960	0
166	20240712	182200	278464580	12960	12960	12960	12960	0
167	20240712	182100	278464580	12960	12960	12960	12960	0
168	20240712	182000	278464580	12960	12960	12960	12960	0
169	20240712	181900	278464580	12960	12960	12960	12960	0
170	20240712	181800	278464580	12960	12960	12960	12960	0
171	20240712	181700	278464580	12960	12960	12960	12960	0
172	20240712	181600	278464580	12960	12960	12960	12960	0
173	20240712	181500	278464580	12960	12960	12960	12960	0
174	20240712	181400	278464580	12960	12960	12960	12960	0
175	20240712	181300	278464580	12960	12960	12960	12960	0
176	20240712	181200	278464580	12960	12960	12960	12960	0
177	20240712	181100	278464580	12960	12960	12960	12960	0
178	20240712	181000	278464580	12960	12960	12960	12960	0
179	20240712	180900	278464580	12960	12960	12960	12960	0
180	20240712	180800	278464580	12960	12960	12960	12960	0
181	20240712	180700	278464580	12960	12960	12960	12960	0
182	20240712	180600	278464580	12960	12960	12960	12960	221
183	20240712	180500	278464580	12960	12960	12960	12960	0
184	20240712	180400	278464580	12960	12960	12960	12960	0
185	20240712	180300	278464580	12960	12960	12960	12960	0
186	20240712	180200	278464580	12960	12960	12960	12960	0
187	20240712	180100	278464580	12960	12960	12960	12960	0
188	20240712	180000	278464580	12960	12960	12960	12960	0
189	20240712	175900	278464580	12960	12960	12960	12960	0
190	20240712	175800	278464580	12960	12960	12960	12960	0
191	20240712	175700	278464580	12960	12960	12960	12960	0
192	20240712	175600	278464580	12960	12960	12960	12960	0
193	20240712	175500	278464580	12960	12960	12960	12960	0
194	20240712	175400	278464580	12960	12960	12960	12960	0
195	20240712	175300	278464580	12960	12960	12960	12960	0
196	20240712	175200	278464580	12960	12960	12960	12960	0
197	20240712	175100	278464580	12960	12960	12960	12960	0
198	20240712	175000	278464580	12960	12960	12960	12960	0
199	20240712	174900	278464580	12960	12960	12960	12960	0
200	20240712	174800	278464580	12960	12960	12960	12960	0
201	20240712	174700	278464580	12960	12960	12960	12960	0
202	20240712	174600	278464580	12960	12960	12960	12960	0
203	20240712	174500	278464580	12960	12960	12960	12960	0
204	20240712	174400	278464580	12960	12960	12960	12960	0
205	20240712	174300	278464580	12960	12960	12960	12960	0
206	20240712	174200	278464580	12960	12960	12960	12960	0
207	20240712	174100	278464580	12960	12960	12960	12960	0
208	20240712	174000	278464580	12960	12960	12960	12960	0
209	20240712	173900	278464580	12960	12960	12960	12960	0
210	20240712	173800	278464580	12960	12960	12960	12960	0
211	20240712	173700	278464580	12960	12960	12960	12960	0
212	20240712	173600	278464580	12960	12960	12960	12960	221
213	20240712	173500	278464580	12960	12960	12960	12960	0
214	20240712	173400	278464580	12960	12960	12960	12960	0
215	20240712	173300	278464580	12960	12960	12960	12960	0
216	20240712	173200	278464580	12960	12960	12960	12960	0
217	20240712	173100	278464580	12960	12960	12960	12960	0
218	20240712	173000	278464580	12960	12960	12960	12960	0
219	20240712	172900	278464580	12960	12960	12960	12960	0
220	20240712	172800	278464580	12960	12960	12960	12960	0
221	20240712	172700	278464580	12960	12960	12960	12960	0
222	20240712	172600	278464580	12960	12960	12960	12960	0
223	20240712	172500	278464580	12960	12960	12960	12960	0
224	20240712	172400	278464580	12960	12960	12960	12960	0
225	20240712	172300	278464580	12960	12960	12960	12960	0
226	20240712	172200	278464580	12960	12960	12960	12960	0
227	20240712	172100	278464580	12960	12960	12960	12960	0
228	20240712	172000	278464580	12960	12960	12960	12960	0
229	20240712	171900	278464580	12960	12960	12960	12960	0
230	20240712	171800	278464580	12960	12960	12960	12960	0
231	20240712	171700	278464580	12960	12960	12960	12960	0
232	20240712	171600	278464580	12960	12960	12960	12960	0
233	20240712	171500	278464580	12960	12960	12960	12960	0
234	20240712	171400	278464580	12960	12960	12960	12960	0
235	20240712	171300	278464580	12960	12960	12960	12960	0
236	20240712	171200	278464580	12960	12960	12960	12960	0
237	20240712	171100	278464580	12960	12960	12960	12960	0
238	20240712	171000	278464580	12960	12960	12960	12960	0
239	20240712	170900	278464580	12960	12960	12960	12960	0
240	20240712	170800	278464580	12960	12960	12960	12960	0
241	20240712	170700	278464580	12960	12960	12960	12960	0
242	20240712	170600	278464580	12960	12960	12960	12960	221
243	20240712	170500	278464580	12960	12960	12960	12960	0
244	20240712	170400	278464580	12960	12960	12960	12960	0
245	20240712	170300	278464580	12960	12960	12960	12960	0
246	20240712	170200	278464580	12960	12960	12960	12960	0
247	20240712	170100	278464580	12960	12960	12960	12960	0
248	20240712	170000	278464580	12960	12960	12960	12960	0
249	20240712	165900	278464580	12960	12960	12960	12960	0
250	20240712	165800	278464580	12960	12960	12960	12960	0
251	20240712	165700	278464580	12960	12960	12960	12960	0
252	20240712	165600	278464580	12960	12960	12960	12960	0
253	20240712	165500	278464580	12960	12960	12960	12960	0
254	20240712	165400	278464580	12960	12960	12960	12960	0
255	20240712	165300	278464580	12960	12960	12960	12960	0
256	20240712	165200	278464580	12960	12960	12960	12960	0
257	20240712	165100	278464580	12960	12960	12960	12960	0
258	20240712	165000	278464580	12960	12960	12960	12960	0
259	20240712	164900	278464580	12960	12960	12960	12960	0
260	20240712	164800	278464580	12960	12960	12960	12960	0
261	20240712	164700	278464580	12960	12960	12960	12960	0
262	20240712	164600	278464580	12960	12960	12960	12960	0
263	20240712	164500	278464580	12960	12960	12960	12960	0
264	20240712	164400	278464580	12960	12960	12960	12960	0
265	20240712	164300	278464580	12960	12960	12960	12960	0
266	20240712	164200	278464580	12960	12960	12960	12960	0
267	20240712	164100	278464580	12960	12960	12960	12960	0
268	20240712	164000	278464580	12960	12960	12960	12960	0
269	20240712	163900	278464580	12960	12960	12960	12960	0
270	20240712	163800	278464580	12960	12960	12960	12960	0
271	20240712	163700	278464580	12960	12960	12960	12960	0
272	20240712	163600	278464580	12960	12960	12960	12960	221
273	20240712	163500	278464580	12960	12960	12960	12960	0
274	20240712	163400	278464580	12960	12960	12960	12960	0
275	20240712	163300	278464580	12960	12960	12960	12960	0
276	20240712	163200	278464580	12960	12960	12960	12960	0
277	20240712	163100	278464580	12960	12960	12960	12960	0
278	20240712	163000	278464580	12960	12960	12960	12960	0
279	20240712	162900	278464580	12960	12960	12960	12960	0
280	20240712	162800	278464580	12960	12960	12960	12960	0
281	20240712	162700	278464580	12960	12960	12960	12960	0
282	20240712	162600	278464580	12960	12960	12960	12960	0
283	20240712	162500	278464580	12960	12960	12960	12960	0
284	20240712	162400	278464580	12960	12960	12960	12960	0
285	20240712	162300	278464580	12960	12960	12960	12960	0
286	20240712	162200	278464580	12960	12960	12960	12960	0
287	20240712	162100	278464580	12960	12960	12960	12960	0
288	20240712	162000	278464580	12960	12960	12960	12960	0
289	20240712	161900	278464580	12960	12960	12960	12960	0
290	20240712	161800	278464580	12960	12960	12960	12960	0
291	20240712	161700	278464580	12960	12960	12960	12960	0
292	20240712	161600	278464580	12960	12960	12960	12960	0
293	20240712	161500	278464580	12960	12960	12960	12960	0
294	20240712	161400	278464580	12960	12960	12960	12960	0
295	20240712	161300	278464580	12960	12960	12960	12960	0
296	20240712	161200	278464580	12960	12960	12960	12960	0
297	20240712	161100	278464580	12960	12960	12960	12960	0
298	20240712	161000	278464580	12960	12960	12960	12960	0
299	20240712	160900	278464580	12960	12960	12960	12960	0
300	20240712	160800	278464580	12960	12960	12960	12960	0
301	20240712	160700	278464580	12960	12960	12960	12960	0
302	20240712	160600	278464580	12960	12960	12960	12960	221
303	20240712	160500	278464580	12960	12960	12960	12960	0
304	20240712	160400	278464580	12960	12960	12960	12960	0
305	20240712	160300	278464580	12960	12960	12960	12960	0
306	20240712	160200	278464580	12960	12960	12960	12960	0
307	20240712	160100	278464580	12960	12960	12960	12960	0
308	20240712	160000	278464580	12960	12960	12960	12960	0
309	20240712	155900	278464580	12960	12960	12960	12960	0
310	20240712	155800	278464580	12960	12960	12960	12960	0
311	20240712	155700	278464580	12960	12960	12960	12960	0
312	20240712	155600	278464580	12960	12960	12960	12960	0
313	20240712	155500	278464580	12960	12960	12960	12960	0
314	20240712	155400	278464580	12960	12960	12960	12960	0
315	20240712	155300	278464580	12960	12960	12960	12960	0
316	20240712	155200	278464580	12960	12960	12960	12960	0
317	20240712	155100	278464580	12960	12960	12960	12960	0
318	20240712	155000	278464580	12960	12960	12960	12960	0
319	20240712	154900	278464580	12960	12960	12960	12960	0
320	20240712	154800	278464580	12960	12960	12960	12960	0
321	20240712	154700	278464580	12960	12960	12960	12960	0
322	20240712	154600	278464580	12960	12960	12960	12960	0
323	20240712	154500	278464580	12960	12960	12960	12960	0
324	20240712	154400	278464580	12960	12960	12960	12960	0
325	20240712	154300	278464580	12960	12960	12960	12960	0
326	20240712	154200	278464580	12960	12960	12960	12960	0
327	20240712	154100	278464580	12960	12960	12960	12960	0
328	20240712	154000	278464580	12960	12960	12960	12960	0
329	20240712	153900	278464580	12960	12960	12960	12960	0
330	20240712	153800	278464580	12960	12960	12960	12960	0
331	20240712	153700	278464580	12960	12960	12960	12960	0
332	20240712	153600	278464580	12960	12960	12960	12960	221
333	20240712	153500	278464580	12960	12960	12960	12960	0
334	20240712	153400	278464580	12960	12960	12960	12960	0
335	20240712	153300	278464580	12960	12960	12960	12960	0
336	20240712	153200	278464580	12960	12960	12960	12960	0
337	20240712	153100	278464580	12960	12960	12960	12960	0
338	20240712	153000	278464580	12960	12960	12960	12960	221
339	20240712	152900	275600420	12970	12970	12970	12970	0
340	20240712	152800	275600420	12970	12970	12970	12970	0
341	20240712	152700	275600420	12970	12970	12970	12970	0
342	20240712	152600	275600420	12970	12970	12970	12970	0
343	20240712	152500	275600420	12970	12970	12970	12970	0
344	20240712	152400	275600420	12970	12970	12970	12970	0
345	20240712	152300	275600420	12970	12970	12970	12970	0
346	20240712	152200	275600420	12970	12970	12970	12970	0
347	20240712	152100	275600420	12970	12970	12970	12970	0
348	20240712	152000	275600420	12970	12970	12970	12970	0
349	20240712	151900	275600420	12970	12970	12970	12970	0
350	20240712	151800	275600420	12970	12960	12970	12960	15
351	20240712	151700	275405910	12960	12960	12960	12960	0
352	20240712	151600	275405910	12960	12960	12960	12960	140
353	20240712	151500	273591510	12930	12930	12930	12930	249
354	20240712	151400	270371940	12930	12930	12930	12930	0
355	20240712	151300	270371940	12930	12930	12930	12930	0
356	20240712	151200	270371940	12930	12930	12930	12930	0
357	20240712	151100	270371940	12930	12930	12930	12930	0
358	20240712	151000	270371940	12930	12930	12930	12930	54
359	20240712	150900	269673720	12930	12930	12930	12930	105
360	20240712	150800	268316070	12930	12930	12930	12930	0
361	20240712	150700	268316070	12930	12930	12930	12930	0
362	20240712	150600	268316070	12930	12930	12930	12930	0
363	20240712	150500	268316070	12930	12930	12930	12930	5
364	20240712	150400	268251420	12940	12940	12940	12940	84
365	20240712	150300	267164460	12940	12940	12940	12940	0
366	20240712	150200	267164460	12940	12940	12940	12940	1
367	20240712	150100	267151520	12940	12940	12940	12940	0
368	20240712	150000	267151520	12940	12940	12940	12940	1
369	20240712	145900	267138580	12940	12930	12940	12930	14
370	20240712	145800	266957530	12920	12920	12920	12920	64
371	20240712	145700	266130650	12920	12920	12920	12920	0
372	20240712	145600	266130650	12920	12920	12920	12920	10
373	20240712	145500	266001450	12920	12920	12920	12920	0
374	20240712	145400	266001450	12920	12920	12920	12920	0
375	20240712	145300	266001450	12920	12920	12920	12920	0
376	20240712	145200	266001450	12920	12940	12940	12920	659
377	20240712	145100	257483370	12940	12940	12940	12940	0
378	20240712	145000	257483370	12940	12940	12940	12940	5
379	20240712	144900	257418670	12940	12940	12940	12940	0
380	20240712	144800	257418670	12940	12950	12950	12940	8
381	20240712	144700	257315080	12950	12950	12950	12950	0
382	20240712	144600	257315080	12950	12950	12950	12950	0
383	20240712	144500	257315080	12950	12950	12950	12950	0
384	20240712	144400	257315080	12950	12950	12950	12950	7
385	20240712	144300	257224430	12950	12950	12950	12950	0
386	20240712	144200	257224430	12950	12950	12950	12950	4
387	20240712	144100	257172630	12950	12950	12950	12950	5
388	20240712	144000	257107880	12970	12970	12970	12970	0
389	20240712	143900	257107880	12970	12970	12970	12970	0
390	20240712	143800	257107880	12970	12950	12970	12950	27
391	20240712	143700	256758190	12970	12970	12970	12970	0
392	20240712	143600	256758190	12970	12970	12970	12970	2
393	20240712	143500	256732250	12940	12940	12940	12940	0
394	20240712	143400	256732250	12940	12940	12940	12940	0
395	20240712	143300	256732250	12940	12940	12940	12940	5
396	20240712	143200	256667550	12970	12970	12970	12970	2
397	20240712	143100	256641610	12960	12950	12960	12950	511
398	20240712	143000	250019310	12930	12930	12930	12930	0
399	20240712	142900	250019310	12930	12930	12930	12930	0
400	20240712	142800	250019310	12930	12930	12930	12930	110
401	20240712	142700	248597010	12930	12930	12930	12930	40
402	20240712	142600	248079810	12930	12930	12930	12930	72
403	20240712	142500	247148850	12930	12930	12930	12930	0
404	20240712	142400	247148850	12930	12930	12930	12930	100
405	20240712	142300	245855850	12960	12960	12960	12960	2
406	20240712	142200	245829930	12930	12930	12930	12930	2
407	20240712	142100	245804070	12930	12930	12930	12930	274
408	20240712	142000	242261250	12960	12960	12960	12960	0
409	20240712	141900	242261250	12960	12960	12960	12960	0
410	20240712	141800	242261250	12960	12960	12960	12960	0
411	20240712	141700	242261250	12960	12960	12960	12960	0
412	20240712	141600	242261250	12960	12960	12960	12960	1
413	20240712	141500	242248290	12950	12950	12950	12950	0
414	20240712	141400	242248290	12950	12950	12950	12950	0
415	20240712	141300	242248290	12950	12950	12950	12950	5
416	20240712	141200	242183540	12960	12960	12960	12960	0
417	20240712	141100	242183540	12960	12930	12960	12930	32
418	20240712	141000	241769650	12910	12910	12910	12910	80
419	20240712	140900	240736850	12910	12910	12910	12910	35
420	20240712	140800	240285000	12960	12960	12960	12960	0
421	20240712	140700	240285000	12960	12960	12960	12960	0
422	20240712	140600	240285000	12960	12960	12960	12960	0
423	20240712	140500	240285000	12960	12960	12960	12960	0
424	20240712	140400	240285000	12960	12960	12960	12960	0
425	20240712	140300	240285000	12960	12960	12960	12960	0
426	20240712	140200	240285000	12960	12960	12960	12960	0
427	20240712	140100	240285000	12960	12960	12960	12960	0
428	20240712	140000	240285000	12960	12960	12960	12960	0
429	20240712	135900	240285000	12960	12930	12960	12910	51
430	20240712	135800	239625700	12930	12930	12930	12930	8
431	20240712	135700	239522260	12960	12960	12960	12960	0
432	20240712	135600	239522260	12960	12960	12960	12960	0
433	20240712	135500	239522260	12960	12960	12960	12960	0
434	20240712	135400	239522260	12960	12960	12960	12960	0
435	20240712	135300	239522260	12960	12960	12960	12960	0
436	20240712	135200	239522260	12960	12910	12960	12910	9
437	20240712	135100	239406020	12910	12940	12960	12910	1108
438	20240712	135000	225092850	12970	12970	12970	12970	0
439	20240712	134900	225092850	12970	12970	12970	12970	0
440	20240712	134800	225092850	12970	12970	12970	12970	0
441	20240712	134700	225092850	12970	12970	12970	12970	0
442	20240712	134600	225092850	12970	12970	12970	12970	3
443	20240712	134500	225053940	12970	12970	12970	12970	0
444	20240712	134400	225053940	12970	12970	12970	12970	0
445	20240712	134300	225053940	12970	12970	12970	12970	0
446	20240712	134200	225053940	12970	12960	12970	12960	202
447	20240712	134100	222436000	12960	12960	12960	12960	0
448	20240712	134000	222436000	12960	12960	12960	12960	8
449	20240712	133900	222332320	12960	12960	12960	12960	0
450	20240712	133800	222332320	12960	12930	12960	12920	437
451	20240712	133700	216682060	12930	12930	12930	12930	0
452	20240712	133600	216682060	12930	12930	12930	12930	8
453	20240712	133500	216578620	12930	12930	12930	12930	52
454	20240712	133400	215906260	12960	12960	12960	12960	0
455	20240712	133300	215906260	12960	12960	12960	12960	0
456	20240712	133200	215906260	12960	12960	12960	12960	1
457	20240712	133100	215893300	12930	12930	12930	12930	0
458	20240712	133000	215893300	12930	12940	12940	12930	250
459	20240712	132900	212659930	12960	12960	12960	12960	0
460	20240712	132800	212659930	12960	12950	12960	12950	2
461	20240712	132700	212634020	12940	12960	12960	12940	84
462	20240712	132600	211547020	12950	12950	12950	12950	0
463	20240712	132500	211547020	12950	12950	12950	12950	338
464	20240712	132400	207169920	12970	12970	12970	12970	0
465	20240712	132300	207169920	12970	12970	12970	12970	0
466	20240712	132200	207169920	12970	12970	12970	12970	0
467	20240712	132100	207169920	12970	12970	12970	12970	0
468	20240712	132000	207169920	12970	12970	12970	12970	0
469	20240712	131900	207169920	12970	12970	12970	12970	0
470	20240712	131800	207169920	12970	12970	12970	12970	1
471	20240712	131700	207156950	12950	12950	12950	12950	179
472	20240712	131600	204838900	12970	12970	12970	12970	0
473	20240712	131500	204838900	12970	12960	12970	12960	30
474	20240712	131400	204450080	12960	12960	12960	12960	0
475	20240712	131300	204450080	12960	12960	12960	12960	0
476	20240712	131200	204450080	12960	12960	12960	12960	13
477	20240712	131100	204281600	12950	12950	12950	12950	2
478	20240712	131000	204255700	12950	12950	12950	12950	0
479	20240712	130900	204255700	12950	12950	12950	12950	35
480	20240712	130800	203802450	12970	12970	12970	12970	30
481	20240712	130700	203413350	12950	12950	12950	12950	107
482	20240712	130600	202027700	12970	12970	12970	12960	216
483	20240712	130500	199228070	13000	13000	13000	13000	0
484	20240712	130400	199228070	13000	12970	13000	12970	8
485	20240712	130300	199124280	13000	13000	13000	13000	0
486	20240712	130200	199124280	13000	13000	13000	13000	0
487	20240712	130100	199124280	13000	13000	13000	13000	0
488	20240712	130000	199124280	13000	13000	13000	13000	0
489	20240712	125900	199124280	13000	13000	13000	13000	0
490	20240712	125800	199124280	13000	13000	13000	13000	0
491	20240712	125700	199124280	13000	13000	13000	13000	0
492	20240712	125600	199124280	13000	13000	13000	13000	1
493	20240712	125500	199111280	12970	12970	12970	12970	0
494	20240712	125400	199111280	12970	12970	12970	12970	0
495	20240712	125300	199111280	12970	12970	12970	12970	0
496	20240712	125200	199111280	12970	12970	12970	12970	98
497	20240712	125100	197840220	12970	12970	12970	12970	0
498	20240712	125000	197840220	12970	12970	12970	12970	0
499	20240712	124900	197840220	12970	12970	12970	12970	0
500	20240712	124800	197840220	12970	12970	12970	12970	100
501	20240712	124700	196543220	12960	12960	12960	12960	0
502	20240712	124600	196543220	12960	12960	12960	12960	0
503	20240712	124500	196543220	12960	12960	12960	12960	0
504	20240712	124400	196543220	12960	12960	12960	12960	0
505	20240712	124300	196543220	12960	12960	12960	12960	0
506	20240712	124200	196543220	12960	12960	12960	12960	0
507	20240712	124100	196543220	12960	12960	12960	12960	0
508	20240712	124000	196543220	12960	12960	12960	12960	0
509	20240712	123900	196543220	12960	12960	12960	12960	0
510	20240712	123800	196543220	12960	12960	12960	12960	0
511	20240712	123700	196543220	12960	12960	12960	12960	0
512	20240712	123600	196543220	12960	12960	12960	12960	0
513	20240712	123500	196543220	12960	12960	12960	12960	0
514	20240712	123400	196543220	12960	12960	12960	12960	0
515	20240712	123300	196543220	12960	12960	13000	12960	203
516	20240712	123200	193911540	13000	13000	13000	13000	30
517	20240712	123100	193521540	13000	13000	13000	13000	0
518	20240712	123000	193521540	13000	13000	13000	13000	0
519	20240712	122900	193521540	13000	13000	13000	13000	0
520	20240712	122800	193521540	13000	13000	13000	13000	0
521	20240712	122700	193521540	13000	13000	13000	13000	20
522	20240712	122600	193261540	13000	13000	13000	13000	0
523	20240712	122500	193261540	13000	13000	13000	13000	20
524	20240712	122400	193001540	13000	13000	13000	13000	0
525	20240712	122300	193001540	13000	13000	13000	13000	0
526	20240712	122200	193001540	13000	13000	13000	13000	0
527	20240712	122100	193001540	13000	13000	13000	13000	0
528	20240712	122000	193001540	13000	13000	13000	13000	0
529	20240712	121900	193001540	13000	13000	13000	13000	1
530	20240712	121800	192988540	12960	12960	13000	12960	144
531	20240712	121700	191122260	12970	12970	12970	12970	0
532	20240712	121600	191122260	12970	12970	12970	12970	0
533	20240712	121500	191122260	12970	12970	12970	12970	0
534	20240712	121400	191122260	12970	12980	12980	12970	594
535	20240712	121300	183417600	12980	12980	12980	12980	0
536	20240712	121200	183417600	12980	12980	12980	12980	5
537	20240712	121100	183352700	12980	12980	12980	12980	0
538	20240712	121000	183352700	12980	12980	12980	12980	0
539	20240712	120900	183352700	12980	12990	12990	12980	100
540	20240712	120800	182054500	12990	12990	12990	12990	10
541	20240712	120700	181924600	13010	13010	13010	13010	0
542	20240712	120600	181924600	13010	13010	13010	13010	0
543	20240712	120500	181924600	13010	13010	13010	13010	2
544	20240712	120400	181898580	12980	12980	12980	12980	0
545	20240712	120300	181898580	12980	12980	12980	12980	0
546	20240712	120200	181898580	12980	12980	12980	12980	74
547	20240712	120100	180938060	13000	13000	13000	13000	0
548	20240712	120000	180938060	13000	13000	13000	13000	0
549	20240712	115900	180938060	13000	13000	13000	13000	0
550	20240712	115800	180938060	13000	13000	13000	13000	0
551	20240712	115700	180938060	13000	13000	13000	13000	0
552	20240712	115600	180938060	13000	13000	13000	13000	100
553	20240712	115500	179638060	13010	13010	13010	13010	0
554	20240712	115400	179638060	13010	12990	13010	12980	15
555	20240712	115300	179443200	12980	12980	12980	12980	10
556	20240712	115200	179313400	12980	12980	12980	12980	98
557	20240712	115100	178041360	12980	12980	12980	12980	1
558	20240712	115000	178028380	12990	13000	13010	12990	5
559	20240712	114900	177963380	12990	12990	12990	12990	2
560	20240712	114800	177937400	13000	12990	13010	12990	231
561	20240712	114700	174936390	13000	13000	13000	13000	1120
562	20240712	114600	160376390	13010	13010	13010	13010	0
563	20240712	114500	160376390	13010	13010	13010	13010	0
564	20240712	114400	160376390	13010	13010	13010	13010	6
565	20240712	114300	160298330	13010	13000	13010	13000	4
566	20240712	114200	160246310	13000	13000	13000	13000	61
567	20240712	114100	159453310	13010	13040	13040	13010	299
568	20240712	114000	155561470	13090	13090	13090	13090	0
569	20240712	113900	155561470	13090	13090	13090	13090	0
570	20240712	113800	155561470	13090	13090	13090	13090	0
571	20240712	113700	155561470	13090	13090	13090	13090	1
572	20240712	113600	155548380	13070	13070	13070	13070	1
573	20240712	113500	155535310	13090	13090	13090	13090	0
574	20240712	113400	155535310	13090	13090	13090	13090	0
575	20240712	113300	155535310	13090	13090	13090	13090	0
576	20240712	113200	155535310	13090	13090	13090	13090	0
577	20240712	113100	155535310	13090	13090	13090	13090	0
578	20240712	113000	155535310	13090	13090	13090	13090	0
579	20240712	112900	155535310	13090	13090	13090	13090	0
580	20240712	112800	155535310	13090	13090	13090	13090	0
581	20240712	112700	155535310	13090	13090	13090	13090	0
582	20240712	112600	155535310	13090	13090	13090	13090	0
583	20240712	112500	155535310	13090	13090	13090	13090	0
584	20240712	112400	155535310	13090	13090	13090	13090	0
585	20240712	112300	155535310	13090	13090	13090	13090	0
586	20240712	112200	155535310	13090	13090	13090	13090	0
587	20240712	112100	155535310	13090	13090	13090	13090	0
588	20240712	112000	155535310	13090	13090	13090	13090	0
589	20240712	111900	155535310	13090	13090	13090	13090	0
590	20240712	111800	155535310	13090	13090	13090	13090	0
591	20240712	111700	155535310	13090	13090	13090	13090	1
592	20240712	111600	155522220	13040	13040	13040	13040	1
593	20240712	111500	155509180	13040	13040	13040	13040	1
594	20240712	111400	155496140	13010	13010	13010	13010	1
595	20240712	111300	155483130	13090	13090	13090	13090	0
596	20240712	111200	155483130	13090	13090	13090	13090	0
597	20240712	111100	155483130	13090	13090	13090	13090	0
598	20240712	111000	155483130	13090	13090	13090	13090	0
599	20240712	110900	155483130	13090	13090	13090	13090	0
600	20240712	110800	155483130	13090	13090	13090	13090	0
601	20240712	110700	155483130	13090	13090	13090	13090	0
602	20240712	110600	155483130	13090	13090	13090	13090	0
603	20240712	110500	155483130	13090	13090	13090	13090	0
604	20240712	110400	155483130	13090	13090	13090	13090	0
605	20240712	110300	155483130	13090	13010	13090	13010	110
606	20240712	110200	154051920	13010	13010	13010	13010	190
607	20240712	110100	151580020	13010	13010	13010	13010	50
608	20240712	110000	150929520	13010	13010	13010	13010	25
609	20240712	105900	150604270	13090	13090	13090	13090	0
610	20240712	105800	150604270	13090	13030	13090	13020	337
611	20240712	105700	146215660	13090	13090	13090	13090	0
612	20240712	105600	146215660	13090	13090	13090	13090	0
613	20240712	105500	146215660	13090	13090	13090	13090	0
614	20240712	105400	146215660	13090	13040	13090	13030	9
615	20240712	105300	146098170	13030	13030	13030	13030	0
616	20240712	105200	146098170	13030	13040	13040	13030	66
617	20240712	105100	145237550	13090	13090	13090	13090	0
618	20240712	105000	145237550	13090	13090	13090	13090	0
619	20240712	104900	145237550	13090	13090	13090	13090	0
620	20240712	104800	145237550	13090	13090	13090	13090	0
621	20240712	104700	145237550	13090	13090	13090	13090	30
622	20240712	104600	144844850	13100	13100	13100	13100	0
623	20240712	104500	144844850	13100	13100	13100	13100	0
624	20240712	104400	144844850	13100	13100	13100	13100	0
625	20240712	104300	144844850	13100	13100	13100	13100	0
626	20240712	104200	144844850	13100	13100	13100	13100	0
627	20240712	104100	144844850	13100	13100	13100	13100	1
628	20240712	104000	144831750	13050	13040	13050	13040	4
629	20240712	103900	144779580	13100	13100	13100	13100	0
630	20240712	103800	144779580	13100	13100	13100	13100	0
631	20240712	103700	144779580	13100	13100	13100	13100	0
632	20240712	103600	144779580	13100	13100	13100	13100	0
633	20240712	103500	144779580	13100	13030	13100	13030	2
634	20240712	103400	144753450	13030	13030	13030	13030	0
635	20240712	103300	144753450	13030	13030	13030	13030	1
636	20240712	103200	144740420	13100	13100	13100	13100	10
637	20240712	103100	144609420	13100	13100	13100	13100	0
638	20240712	103000	144609420	13100	13050	13100	13050	2
639	20240712	102900	144583270	13100	13100	13100	13100	0
640	20240712	102800	144583270	13100	13100	13100	13100	2
641	20240712	102700	144557070	13090	13090	13090	13090	100
642	20240712	102600	143248070	13090	13030	13090	13030	5
643	20240712	102500	143182860	13090	13090	13090	13090	0
644	20240712	102400	143182860	13090	13090	13090	13090	0
645	20240712	102300	143182860	13090	13090	13090	13090	0
646	20240712	102200	143182860	13090	13050	13090	13010	3279
647	20240712	102100	100400190	13050	13050	13050	13050	39
648	20240712	102000	99891240	13090	13090	13090	13090	0
649	20240712	101900	99891240	13090	13090	13090	13090	0
650	20240712	101800	99891240	13090	13050	13090	13050	5
651	20240712	101700	99825950	13090	13090	13090	13090	0
652	20240712	101600	99825950	13090	13090	13090	13090	0
653	20240712	101500	99825950	13090	13090	13090	13090	0
654	20240712	101400	99825950	13090	13070	13090	13070	90
655	20240712	101300	98649570	13070	13060	13070	13060	38
656	20240712	101200	98153270	13050	13040	13050	13040	229
657	20240712	101100	95166380	13050	13050	13050	13050	0
658	20240712	101000	95166380	13050	13050	13050	13050	0
659	20240712	100900	95166380	13050	13050	13050	13050	0
660	20240712	100800	95166380	13050	13050	13050	13050	1
661	20240712	100700	95153330	13010	13010	13010	13010	0
662	20240712	100600	95153330	13010	13010	13010	13010	0
663	20240712	100500	95153330	13010	13010	13010	13010	50
664	20240712	100400	94502830	13050	13040	13050	13040	22
665	20240712	100300	94215940	13040	13040	13040	13040	5
666	20240712	100200	94150740	13040	13040	13040	13040	0
667	20240712	100100	94150740	13040	13040	13040	13040	0
668	20240712	100000	94150740	13040	13040	13040	13040	0
669	20240712	095900	94150740	13040	13040	13040	13040	0
670	20240712	095800	94150740	13040	13020	13040	13020	12
671	20240712	095700	93994300	13020	12990	13050	12990	29
672	20240712	095600	93617500	13060	13020	13060	13020	100
673	20240712	095500	92314700	13020	13020	13020	13020	0
674	20240712	095400	92314700	13020	13020	13020	13020	0
675	20240712	095300	92314700	13020	13020	13020	13020	1
676	20240712	095200	92301680	13000	13010	13020	13000	245
677	20240712	095100	89116560	13020	13000	13020	13000	241
678	20240712	095000	85983500	13000	13000	13000	13000	29
679	20240712	094900	85606500	13000	13000	13000	13000	0
680	20240712	094800	85606500	13000	13000	13000	13000	0
681	20240712	094700	85606500	13000	12990	13000	12990	162
682	20240712	094600	83502110	12990	12960	12990	12960	35
683	20240712	094500	83048360	12970	13000	13000	12970	75
684	20240712	094400	82073510	13020	13020	13020	13020	0
685	20240712	094300	82073510	13020	12970	13020	12970	2
686	20240712	094200	82047520	13030	12980	13030	12960	110
687	20240712	094100	80621160	13030	13000	13030	12980	169
688	20240712	094000	78425470	13060	13060	13060	13060	0
689	20240712	093900	78425470	13060	13060	13060	13060	0
690	20240712	093800	78425470	13060	13060	13060	13060	0
691	20240712	093700	78425470	13060	13060	13060	13060	0
692	20240712	093600	78425470	13060	13010	13060	12990	288
693	20240712	093500	74683800	13090	12980	13100	12980	118
694	20240712	093400	73149850	12980	13060	13060	12950	3200
695	20240712	093300	31517480	13070	13090	13090	13070	293
696	20240712	093200	27685970	13130	13130	13130	13130	0
697	20240712	093100	27685970	13130	13130	13130	13130	9
698	20240712	093000	27567800	13130	13130	13130	13130	1
699	20240712	092900	27554670	13100	13100	13100	13100	0
700	20240712	092800	27554670	13100	13100	13100	13100	150
701	20240712	092700	25589670	13140	13100	13140	13100	15
702	20240712	092600	25393130	13140	13140	13140	13140	0
703	20240712	092500	25393130	13140	13140	13140	13100	5
704	20240712	092400	25327510	13100	13130	13130	13100	24
705	20240712	092300	25013080	13140	13140	13140	13140	2
706	20240712	092200	24986800	13140	13140	13140	13140	0
707	20240712	092100	24986800	13140	13140	13140	13140	149
708	20240712	092000	23028940	13140	13140	13140	13090	102
709	20240712	091900	21688710	13140	13070	13140	13070	140
710	20240712	091800	19858140	13070	13070	13070	13070	190
711	20240712	091700	17374840	13070	13140	13140	13070	37
712	20240712	091600	16890760	13140	13140	13140	13140	0
713	20240712	091500	16890760	13140	13140	13140	13140	11
714	20240712	091400	16746220	13140	13070	13140	13070	51
715	20240712	091300	16079580	13140	13070	13140	13070	2
716	20240712	091200	16053370	13140	13140	13140	13140	0
717	20240712	091100	16053370	13140	13090	13140	13090	5
718	20240712	091000	15987720	13070	13070	13070	13070	2
719	20240712	090900	15961580	13070	13070	13070	13070	30
720	20240712	090800	15569480	13140	13140	13140	13140	0
721	20240712	090700	15569480	13140	13100	13140	13080	55
722	20240712	090600	14849910	13140	13140	13140	13140	0
723	20240712	090500	14849910	13140	13140	13140	13140	0
724	20240712	090400	14849910	13140	13100	13140	13100	9
725	20240712	090300	14731970	13140	13140	13140	13140	1
726	20240712	090200	14718830	13150	13100	13150	13100	12
727	20240712	090100	14561380	13090	13090	13090	13090	0
728	20240712	090000	14561380	13090	13070	13090	13060	1114