KissMeData/285490/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	211100	122303560	17730	17730	17730	17730	82
3	20240712	211000	122303560	17730	17730	17730	17730	0
4	20240712	210900	122303560	17730	17730	17730	17730	0
5	20240712	210800	122303560	17730	17730	17730	17730	0
6	20240712	210700	122303560	17730	17730	17730	17730	0
7	20240712	210600	122303560	17730	17730	17730	17730	0
8	20240712	210500	122303560	17730	17730	17730	17730	0
9	20240712	210400	122303560	17730	17730	17730	17730	0
10	20240712	210300	122303560	17730	17730	17730	17730	0
11	20240712	210200	122303560	17730	17730	17730	17730	0
12	20240712	210100	122303560	17730	17730	17730	17730	0
13	20240712	210000	122303560	17730	17730	17730	17730	0
14	20240712	205900	122303560	17730	17730	17730	17730	0
15	20240712	205800	122303560	17730	17730	17730	17730	0
16	20240712	205700	122303560	17730	17730	17730	17730	0
17	20240712	205600	122303560	17730	17730	17730	17730	0
18	20240712	205500	122303560	17730	17730	17730	17730	0
19	20240712	205400	122303560	17730	17730	17730	17730	0
20	20240712	205300	122303560	17730	17730	17730	17730	0
21	20240712	205200	122303560	17730	17730	17730	17730	0
22	20240712	205100	122303560	17730	17730	17730	17730	0
23	20240712	205000	122303560	17730	17730	17730	17730	0
24	20240712	204900	122303560	17730	17730	17730	17730	0
25	20240712	204800	122303560	17730	17730	17730	17730	0
26	20240712	204700	122303560	17730	17730	17730	17730	0
27	20240712	204600	122303560	17730	17730	17730	17730	0
28	20240712	204500	122303560	17730	17730	17730	17730	0
29	20240712	204400	122303560	17730	17730	17730	17730	0
30	20240712	204300	122303560	17730	17730	17730	17730	0
31	20240712	204200	122303560	17730	17730	17730	17730	0
32	20240712	204100	122303560	17730	17730	17730	17730	82
33	20240712	204000	122303560	17730	17730	17730	17730	0
34	20240712	203900	122303560	17730	17730	17730	17730	0
35	20240712	203800	122303560	17730	17730	17730	17730	0
36	20240712	203700	122303560	17730	17730	17730	17730	0
37	20240712	203600	122303560	17730	17730	17730	17730	0
38	20240712	203500	122303560	17730	17730	17730	17730	0
39	20240712	203400	122303560	17730	17730	17730	17730	0
40	20240712	203300	122303560	17730	17730	17730	17730	0
41	20240712	203200	122303560	17730	17730	17730	17730	0
42	20240712	203100	122303560	17730	17730	17730	17730	0
43	20240712	203000	122303560	17730	17730	17730	17730	0
44	20240712	202900	122303560	17730	17730	17730	17730	0
45	20240712	202800	122303560	17730	17730	17730	17730	0
46	20240712	202700	122303560	17730	17730	17730	17730	0
47	20240712	202600	122303560	17730	17730	17730	17730	0
48	20240712	202500	122303560	17730	17730	17730	17730	0
49	20240712	202400	122303560	17730	17730	17730	17730	0
50	20240712	202300	122303560	17730	17730	17730	17730	0
51	20240712	202200	122303560	17730	17730	17730	17730	0
52	20240712	202100	122303560	17730	17730	17730	17730	0
53	20240712	202000	122303560	17730	17730	17730	17730	0
54	20240712	201900	122303560	17730	17730	17730	17730	0
55	20240712	201800	122303560	17730	17730	17730	17730	0
56	20240712	201700	122303560	17730	17730	17730	17730	0
57	20240712	201600	122303560	17730	17730	17730	17730	0
58	20240712	201500	122303560	17730	17730	17730	17730	0
59	20240712	201400	122303560	17730	17730	17730	17730	0
60	20240712	201300	122303560	17730	17730	17730	17730	0
61	20240712	201200	122303560	17730	17730	17730	17730	0
62	20240712	201100	122303560	17730	17730	17730	17730	82
63	20240712	201000	122303560	17730	17730	17730	17730	0
64	20240712	200900	122303560	17730	17730	17730	17730	0
65	20240712	200800	122303560	17730	17730	17730	17730	0
66	20240712	200700	122303560	17730	17730	17730	17730	0
67	20240712	200600	122303560	17730	17730	17730	17730	0
68	20240712	200500	122303560	17730	17730	17730	17730	0
69	20240712	200400	122303560	17730	17730	17730	17730	0
70	20240712	200300	122303560	17730	17730	17730	17730	0
71	20240712	200200	122303560	17730	17730	17730	17730	0
72	20240712	200100	122303560	17730	17730	17730	17730	0
73	20240712	200000	122303560	17730	17730	17730	17730	0
74	20240712	195900	122303560	17730	17730	17730	17730	0
75	20240712	195800	122303560	17730	17730	17730	17730	0
76	20240712	195700	122303560	17730	17730	17730	17730	0
77	20240712	195600	122303560	17730	17730	17730	17730	0
78	20240712	195500	122303560	17730	17730	17730	17730	0
79	20240712	195400	122303560	17730	17730	17730	17730	0
80	20240712	195300	122303560	17730	17730	17730	17730	0
81	20240712	195200	122303560	17730	17730	17730	17730	0
82	20240712	195100	122303560	17730	17730	17730	17730	0
83	20240712	195000	122303560	17730	17730	17730	17730	0
84	20240712	194900	122303560	17730	17730	17730	17730	0
85	20240712	194800	122303560	17730	17730	17730	17730	0
86	20240712	194700	122303560	17730	17730	17730	17730	0
87	20240712	194600	122303560	17730	17730	17730	17730	0
88	20240712	194500	122303560	17730	17730	17730	17730	0
89	20240712	194400	122303560	17730	17730	17730	17730	0
90	20240712	194300	122303560	17730	17730	17730	17730	0
91	20240712	194200	122303560	17730	17730	17730	17730	0
92	20240712	194100	122303560	17730	17730	17730	17730	82
93	20240712	194000	122303560	17730	17730	17730	17730	0
94	20240712	193900	122303560	17730	17730	17730	17730	0
95	20240712	193800	122303560	17730	17730	17730	17730	0
96	20240712	193700	122303560	17730	17730	17730	17730	0
97	20240712	193600	122303560	17730	17730	17730	17730	0
98	20240712	193500	122303560	17730	17730	17730	17730	0
99	20240712	193400	122303560	17730	17730	17730	17730	0
100	20240712	193300	122303560	17730	17730	17730	17730	0
101	20240712	193200	122303560	17730	17730	17730	17730	0
102	20240712	193100	122303560	17730	17730	17730	17730	0
103	20240712	193000	122303560	17730	17730	17730	17730	0
104	20240712	192900	122303560	17730	17730	17730	17730	0
105	20240712	192800	122303560	17730	17730	17730	17730	0
106	20240712	192700	122303560	17730	17730	17730	17730	0
107	20240712	192600	122303560	17730	17730	17730	17730	0
108	20240712	192500	122303560	17730	17730	17730	17730	0
109	20240712	192400	122303560	17730	17730	17730	17730	0
110	20240712	192300	122303560	17730	17730	17730	17730	0
111	20240712	192200	122303560	17730	17730	17730	17730	0
112	20240712	192100	122303560	17730	17730	17730	17730	0
113	20240712	192000	122303560	17730	17730	17730	17730	0
114	20240712	191900	122303560	17730	17730	17730	17730	0
115	20240712	191800	122303560	17730	17730	17730	17730	0
116	20240712	191700	122303560	17730	17730	17730	17730	0
117	20240712	191600	122303560	17730	17730	17730	17730	0
118	20240712	191500	122303560	17730	17730	17730	17730	0
119	20240712	191400	122303560	17730	17730	17730	17730	0
120	20240712	191300	122303560	17730	17730	17730	17730	0
121	20240712	191200	122303560	17730	17730	17730	17730	0
122	20240712	191100	122303560	17730	17730	17730	17730	82
123	20240712	191000	122303560	17730	17730	17730	17730	0
124	20240712	190900	122303560	17730	17730	17730	17730	0
125	20240712	190800	122303560	17730	17730	17730	17730	0
126	20240712	190700	122303560	17730	17730	17730	17730	0
127	20240712	190600	122303560	17730	17730	17730	17730	0
128	20240712	190500	122303560	17730	17730	17730	17730	0
129	20240712	190400	122303560	17730	17730	17730	17730	0
130	20240712	190300	122303560	17730	17730	17730	17730	0
131	20240712	190200	122303560	17730	17730	17730	17730	0
132	20240712	190100	122303560	17730	17730	17730	17730	0
133	20240712	190000	122303560	17730	17730	17730	17730	0
134	20240712	185900	122303560	17730	17730	17730	17730	0
135	20240712	185800	122303560	17730	17730	17730	17730	0
136	20240712	185700	122303560	17730	17730	17730	17730	0
137	20240712	185600	122303560	17730	17730	17730	17730	0
138	20240712	185500	122303560	17730	17730	17730	17730	0
139	20240712	185400	122303560	17730	17730	17730	17730	0
140	20240712	185300	122303560	17730	17730	17730	17730	0
141	20240712	185200	122303560	17730	17730	17730	17730	0
142	20240712	185100	122303560	17730	17730	17730	17730	0
143	20240712	185000	122303560	17730	17730	17730	17730	0
144	20240712	184900	122303560	17730	17730	17730	17730	0
145	20240712	184800	122303560	17730	17730	17730	17730	0
146	20240712	184700	122303560	17730	17730	17730	17730	0
147	20240712	184600	122303560	17730	17730	17730	17730	0
148	20240712	184500	122303560	17730	17730	17730	17730	0
149	20240712	184400	122303560	17730	17730	17730	17730	0
150	20240712	184300	122303560	17730	17730	17730	17730	0
151	20240712	184200	122303560	17730	17730	17730	17730	0
152	20240712	184100	122303560	17730	17730	17730	17730	82
153	20240712	184000	122303560	17730	17730	17730	17730	0
154	20240712	183900	122303560	17730	17730	17730	17730	0
155	20240712	183800	122303560	17730	17730	17730	17730	0
156	20240712	183700	122303560	17730	17730	17730	17730	0
157	20240712	183600	122303560	17730	17730	17730	17730	0
158	20240712	183500	122303560	17730	17730	17730	17730	0
159	20240712	183400	122303560	17730	17730	17730	17730	0
160	20240712	183300	122303560	17730	17730	17730	17730	0
161	20240712	183200	122303560	17730	17730	17730	17730	0
162	20240712	183100	122303560	17730	17730	17730	17730	0
163	20240712	183000	122303560	17730	17730	17730	17730	0
164	20240712	182900	122303560	17730	17730	17730	17730	0
165	20240712	182800	122303560	17730	17730	17730	17730	0
166	20240712	182700	122303560	17730	17730	17730	17730	0
167	20240712	182600	122303560	17730	17730	17730	17730	0
168	20240712	182500	122303560	17730	17730	17730	17730	0
169	20240712	182400	122303560	17730	17730	17730	17730	0
170	20240712	182300	122303560	17730	17730	17730	17730	0
171	20240712	182200	122303560	17730	17730	17730	17730	0
172	20240712	182100	122303560	17730	17730	17730	17730	0
173	20240712	182000	122303560	17730	17730	17730	17730	0
174	20240712	181900	122303560	17730	17730	17730	17730	0
175	20240712	181800	122303560	17730	17730	17730	17730	0
176	20240712	181700	122303560	17730	17730	17730	17730	0
177	20240712	181600	122303560	17730	17730	17730	17730	0
178	20240712	181500	122303560	17730	17730	17730	17730	0
179	20240712	181400	122303560	17730	17730	17730	17730	0
180	20240712	181300	122303560	17730	17730	17730	17730	0
181	20240712	181200	122303560	17730	17730	17730	17730	0
182	20240712	181100	122303560	17730	17730	17730	17730	82
183	20240712	181000	122303560	17730	17730	17730	17730	0
184	20240712	180900	122303560	17730	17730	17730	17730	0
185	20240712	180800	122303560	17730	17730	17730	17730	0
186	20240712	180700	122303560	17730	17730	17730	17730	0
187	20240712	180600	122303560	17730	17730	17730	17730	0
188	20240712	180500	122303560	17730	17730	17730	17730	0
189	20240712	180400	122303560	17730	17730	17730	17730	0
190	20240712	180300	122303560	17730	17730	17730	17730	0
191	20240712	180200	122303560	17730	17730	17730	17730	0
192	20240712	180100	122303560	17730	17730	17730	17730	0
193	20240712	180000	122303560	17730	17730	17730	17730	0
194	20240712	175900	122303560	17730	17730	17730	17730	0
195	20240712	175800	122303560	17730	17730	17730	17730	0
196	20240712	175700	122303560	17730	17730	17730	17730	0
197	20240712	175600	122303560	17730	17730	17730	17730	0
198	20240712	175500	122303560	17730	17730	17730	17730	0
199	20240712	175400	122303560	17730	17730	17730	17730	0
200	20240712	175300	122303560	17730	17730	17730	17730	0
201	20240712	175200	122303560	17730	17730	17730	17730	0
202	20240712	175100	122303560	17730	17730	17730	17730	0
203	20240712	175000	122303560	17730	17730	17730	17730	0
204	20240712	174900	122303560	17730	17730	17730	17730	0
205	20240712	174800	122303560	17730	17730	17730	17730	0
206	20240712	174700	122303560	17730	17730	17730	17730	0
207	20240712	174600	122303560	17730	17730	17730	17730	0
208	20240712	174500	122303560	17730	17730	17730	17730	0
209	20240712	174400	122303560	17730	17730	17730	17730	0
210	20240712	174300	122303560	17730	17730	17730	17730	0
211	20240712	174200	122303560	17730	17730	17730	17730	0
212	20240712	174100	122303560	17730	17730	17730	17730	82
213	20240712	174000	122303560	17730	17730	17730	17730	0
214	20240712	173900	122303560	17730	17730	17730	17730	0
215	20240712	173800	122303560	17730	17730	17730	17730	0
216	20240712	173700	122303560	17730	17730	17730	17730	0
217	20240712	173600	122303560	17730	17730	17730	17730	0
218	20240712	173500	122303560	17730	17730	17730	17730	0
219	20240712	173400	122303560	17730	17730	17730	17730	0
220	20240712	173300	122303560	17730	17730	17730	17730	0
221	20240712	173200	122303560	17730	17730	17730	17730	0
222	20240712	173100	122303560	17730	17730	17730	17730	0
223	20240712	173000	122303560	17730	17730	17730	17730	0
224	20240712	172900	122303560	17730	17730	17730	17730	0
225	20240712	172800	122303560	17730	17730	17730	17730	0
226	20240712	172700	122303560	17730	17730	17730	17730	0
227	20240712	172600	122303560	17730	17730	17730	17730	0
228	20240712	172500	122303560	17730	17730	17730	17730	0
229	20240712	172400	122303560	17730	17730	17730	17730	0
230	20240712	172300	122303560	17730	17730	17730	17730	0
231	20240712	172200	122303560	17730	17730	17730	17730	0
232	20240712	172100	122303560	17730	17730	17730	17730	0
233	20240712	172000	122303560	17730	17730	17730	17730	0
234	20240712	171900	122303560	17730	17730	17730	17730	0
235	20240712	171800	122303560	17730	17730	17730	17730	0
236	20240712	171700	122303560	17730	17730	17730	17730	0
237	20240712	171600	122303560	17730	17730	17730	17730	0
238	20240712	171500	122303560	17730	17730	17730	17730	0
239	20240712	171400	122303560	17730	17730	17730	17730	0
240	20240712	171300	122303560	17730	17730	17730	17730	0
241	20240712	171200	122303560	17730	17730	17730	17730	0
242	20240712	171100	122303560	17730	17730	17730	17730	82
243	20240712	171000	122303560	17730	17730	17730	17730	0
244	20240712	170900	122303560	17730	17730	17730	17730	0
245	20240712	170800	122303560	17730	17730	17730	17730	0
246	20240712	170700	122303560	17730	17730	17730	17730	0
247	20240712	170600	122303560	17730	17730	17730	17730	0
248	20240712	170500	122303560	17730	17730	17730	17730	0
249	20240712	170400	122303560	17730	17730	17730	17730	0
250	20240712	170300	122303560	17730	17730	17730	17730	0
251	20240712	170200	122303560	17730	17730	17730	17730	0
252	20240712	170100	122303560	17730	17730	17730	17730	0
253	20240712	170000	122303560	17730	17730	17730	17730	0
254	20240712	165900	122303560	17730	17730	17730	17730	0
255	20240712	165800	122303560	17730	17730	17730	17730	0
256	20240712	165700	122303560	17730	17730	17730	17730	0
257	20240712	165600	122303560	17730	17730	17730	17730	0
258	20240712	165500	122303560	17730	17730	17730	17730	0
259	20240712	165400	122303560	17730	17730	17730	17730	0
260	20240712	165300	122303560	17730	17730	17730	17730	0
261	20240712	165200	122303560	17730	17730	17730	17730	0
262	20240712	165100	122303560	17730	17730	17730	17730	0
263	20240712	165000	122303560	17730	17730	17730	17730	0
264	20240712	164900	122303560	17730	17730	17730	17730	0
265	20240712	164800	122303560	17730	17730	17730	17730	0
266	20240712	164700	122303560	17730	17730	17730	17730	0
267	20240712	164600	122303560	17730	17730	17730	17730	0
268	20240712	164500	122303560	17730	17730	17730	17730	0
269	20240712	164400	122303560	17730	17730	17730	17730	0
270	20240712	164300	122303560	17730	17730	17730	17730	0
271	20240712	164200	122303560	17730	17730	17730	17730	0
272	20240712	164100	122303560	17730	17730	17730	17730	82
273	20240712	164000	122303560	17730	17730	17730	17730	0
274	20240712	163900	122303560	17730	17730	17730	17730	0
275	20240712	163800	122303560	17730	17730	17730	17730	0
276	20240712	163700	122303560	17730	17730	17730	17730	0
277	20240712	163600	122303560	17730	17730	17730	17730	0
278	20240712	163500	122303560	17730	17730	17730	17730	0
279	20240712	163400	122303560	17730	17730	17730	17730	0
280	20240712	163300	122303560	17730	17730	17730	17730	0
281	20240712	163200	122303560	17730	17730	17730	17730	0
282	20240712	163100	122303560	17730	17730	17730	17730	0
283	20240712	163000	122303560	17730	17730	17730	17730	0
284	20240712	162900	122303560	17730	17730	17730	17730	0
285	20240712	162800	122303560	17730	17730	17730	17730	0
286	20240712	162700	122303560	17730	17730	17730	17730	0
287	20240712	162600	122303560	17730	17730	17730	17730	0
288	20240712	162500	122303560	17730	17730	17730	17730	0
289	20240712	162400	122303560	17730	17730	17730	17730	0
290	20240712	162300	122303560	17730	17730	17730	17730	0
291	20240712	162200	122303560	17730	17730	17730	17730	0
292	20240712	162100	122303560	17730	17730	17730	17730	0
293	20240712	162000	122303560	17730	17730	17730	17730	0
294	20240712	161900	122303560	17730	17730	17730	17730	0
295	20240712	161800	122303560	17730	17730	17730	17730	0
296	20240712	161700	122303560	17730	17730	17730	17730	0
297	20240712	161600	122303560	17730	17730	17730	17730	0
298	20240712	161500	122303560	17730	17730	17730	17730	0
299	20240712	161400	122303560	17730	17730	17730	17730	0
300	20240712	161300	122303560	17730	17730	17730	17730	0
301	20240712	161200	122303560	17730	17730	17730	17730	0
302	20240712	161100	122303560	17730	17730	17730	17730	82
303	20240712	161000	122303560	17730	17730	17730	17730	0
304	20240712	160900	122303560	17730	17730	17730	17730	0
305	20240712	160800	122303560	17730	17730	17730	17730	0
306	20240712	160700	122303560	17730	17730	17730	17730	0
307	20240712	160600	122303560	17730	17730	17730	17730	0
308	20240712	160500	122303560	17730	17730	17730	17730	0
309	20240712	160400	122303560	17730	17730	17730	17730	0
310	20240712	160300	122303560	17730	17730	17730	17730	0
311	20240712	160200	122303560	17730	17730	17730	17730	0
312	20240712	160100	122303560	17730	17730	17730	17730	0
313	20240712	160000	122303560	17730	17730	17730	17730	0
314	20240712	155900	122303560	17730	17730	17730	17730	0
315	20240712	155800	122303560	17730	17730	17730	17730	0
316	20240712	155700	122303560	17730	17730	17730	17730	0
317	20240712	155600	122303560	17730	17730	17730	17730	0
318	20240712	155500	122303560	17730	17730	17730	17730	0
319	20240712	155400	122303560	17730	17730	17730	17730	0
320	20240712	155300	122303560	17730	17730	17730	17730	0
321	20240712	155200	122303560	17730	17730	17730	17730	0
322	20240712	155100	122303560	17730	17730	17730	17730	0
323	20240712	155000	122303560	17730	17730	17730	17730	0
324	20240712	154900	122303560	17730	17730	17730	17730	0
325	20240712	154800	122303560	17730	17730	17730	17730	0
326	20240712	154700	122303560	17730	17730	17730	17730	0
327	20240712	154600	122303560	17730	17730	17730	17730	0
328	20240712	154500	122303560	17730	17730	17730	17730	0
329	20240712	154400	122303560	17730	17730	17730	17730	0
330	20240712	154300	122303560	17730	17730	17730	17730	0
331	20240712	154200	122303560	17730	17730	17730	17730	0
332	20240712	154100	122303560	17730	17730	17730	17730	82
333	20240712	154000	122303560	17730	17730	17730	17730	0
334	20240712	153900	122303560	17730	17730	17730	17730	0
335	20240712	153800	122303560	17730	17730	17730	17730	0
336	20240712	153700	122303560	17730	17730	17730	17730	0
337	20240712	153600	122303560	17730	17730	17730	17730	0
338	20240712	153500	122303560	17730	17730	17730	17730	0
339	20240712	153400	122303560	17730	17730	17730	17730	0
340	20240712	153300	122303560	17730	17730	17730	17730	0
341	20240712	153200	122303560	17730	17730	17730	17730	0
342	20240712	153100	122303560	17730	17730	17730	17730	0
343	20240712	153000	122303560	17730	17730	17730	17730	82
344	20240712	152900	120849700	17730	17730	17730	17730	0
345	20240712	152800	120849700	17730	17730	17730	17730	0
346	20240712	152700	120849700	17730	17730	17730	17730	0
347	20240712	152600	120849700	17730	17730	17730	17730	0
348	20240712	152500	120849700	17730	17730	17730	17730	0
349	20240712	152400	120849700	17730	17730	17730	17730	0
350	20240712	152300	120849700	17730	17730	17730	17730	0
351	20240712	152200	120849700	17730	17730	17730	17730	0
352	20240712	152100	120849700	17730	17730	17730	17730	0
353	20240712	152000	120849700	17730	17730	17730	17730	0
354	20240712	151900	120849700	17730	17710	17730	17710	12
355	20240712	151800	120637160	17710	17710	17710	17710	0
356	20240712	151700	120637160	17710	17710	17710	17710	0
357	20240712	151600	120637160	17710	17710	17710	17710	0
358	20240712	151500	120637160	17710	17710	17710	17710	0
359	20240712	151400	120637160	17710	17710	17710	17710	0
360	20240712	151300	120637160	17710	17710	17710	17710	0
361	20240712	151200	120637160	17710	17710	17710	17710	20
362	20240712	151100	120282960	17700	17700	17700	17700	105
363	20240712	151000	118424460	17700	17710	17710	17700	24
364	20240712	150900	117999460	17710	17710	17710	17710	0
365	20240712	150800	117999460	17710	17710	17710	17710	0
366	20240712	150700	117999460	17710	17710	17710	17710	0
367	20240712	150600	117999460	17710	17710	17710	17710	2
368	20240712	150500	117964040	17700	17700	17700	17700	0
369	20240712	150400	117964040	17700	17700	17700	17700	80
370	20240712	150300	116548040	17690	17690	17690	17690	0
371	20240712	150200	116548040	17690	17690	17690	17690	0
372	20240712	150100	116548040	17690	17690	17690	17690	11
373	20240712	150000	116353450	17690	17690	17690	17690	143
374	20240712	145900	113823780	17690	17690	17690	17690	100
375	20240712	145800	112054780	17690	17690	17690	17690	1
376	20240712	145700	112037090	17690	17690	17690	17690	11
377	20240712	145600	111842500	17690	17690	17690	17690	3
378	20240712	145500	111789430	17690	17690	17690	17690	0
379	20240712	145400	111789430	17690	17690	17690	17690	0
380	20240712	145300	111789430	17690	17690	17690	17690	0
381	20240712	145200	111789430	17690	17690	17690	17690	30
382	20240712	145100	111258730	17700	17700	17700	17700	10
383	20240712	145000	111081730	17700	17700	17700	17700	0
384	20240712	144900	111081730	17700	17700	17700	17700	0
385	20240712	144800	111081730	17700	17700	17700	17700	0
386	20240712	144700	111081730	17700	17700	17700	17700	0
387	20240712	144600	111081730	17700	17700	17700	17700	1
388	20240712	144500	111064030	17700	17700	17700	17700	0
389	20240712	144400	111064030	17700	17700	17700	17700	0
390	20240712	144300	111064030	17700	17700	17700	17700	2
391	20240712	144200	111028630	17700	17700	17700	17700	1
392	20240712	144100	111010930	17690	17690	17690	17690	0
393	20240712	144000	111010930	17690	17690	17690	17690	0
394	20240712	143900	111010930	17690	17690	17690	17690	0
395	20240712	143800	111010930	17690	17690	17690	17690	0
396	20240712	143700	111010930	17690	17690	17690	17690	0
397	20240712	143600	111010930	17690	17690	17690	17690	0
398	20240712	143500	111010930	17690	17690	17690	17690	0
399	20240712	143400	111010930	17690	17690	17690	17690	0
400	20240712	143300	111010930	17690	17690	17690	17690	0
401	20240712	143200	111010930	17690	17690	17690	17690	0
402	20240712	143100	111010930	17690	17690	17690	17690	0
403	20240712	143000	111010930	17690	17690	17690	17690	0
404	20240712	142900	111010930	17690	17690	17690	17690	0
405	20240712	142800	111010930	17690	17690	17690	17690	0
406	20240712	142700	111010930	17690	17690	17690	17690	0
407	20240712	142600	111010930	17690	17690	17690	17690	13
408	20240712	142500	110780960	17700	17700	17700	17700	0
409	20240712	142400	110780960	17700	17700	17700	17700	30
410	20240712	142300	110249960	17690	17690	17690	17690	0
411	20240712	142200	110249960	17690	17690	17690	17690	0
412	20240712	142100	110249960	17690	17690	17690	17690	0
413	20240712	142000	110249960	17690	17690	17690	17690	0
414	20240712	141900	110249960	17690	17690	17690	17690	0
415	20240712	141800	110249960	17690	17690	17690	17690	0
416	20240712	141700	110249960	17690	17690	17690	17690	0
417	20240712	141600	110249960	17690	17690	17690	17690	230
418	20240712	141500	106181260	17700	17700	17700	17700	0
419	20240712	141400	106181260	17700	17700	17700	17700	1
420	20240712	141300	106163560	17700	17700	17700	17700	1
421	20240712	141200	106145860	17690	17690	17690	17690	0
422	20240712	141100	106145860	17690	17690	17690	17690	4
423	20240712	141000	106075100	17700	17700	17700	17700	0
424	20240712	140900	106075100	17700	17700	17700	17700	101
425	20240712	140800	104287400	17700	17700	17700	17700	0
426	20240712	140700	104287400	17700	17700	17700	17700	0
427	20240712	140600	104287400	17700	17700	17700	17700	0
428	20240712	140500	104287400	17700	17700	17700	17700	2
429	20240712	140400	104252000	17700	17700	17700	17700	0
430	20240712	140300	104252000	17700	17700	17700	17700	0
431	20240712	140200	104252000	17700	17700	17700	17700	0
432	20240712	140100	104252000	17700	17700	17700	17700	0
433	20240712	140000	104252000	17700	17700	17700	17700	0
434	20240712	135900	104252000	17700	17700	17700	17700	50
435	20240712	135800	103367000	17710	17710	17710	17710	0
436	20240712	135700	103367000	17710	17710	17710	17710	203
437	20240712	135600	99771870	17710	17710	17710	17710	0
438	20240712	135500	99771870	17710	17710	17710	17710	0
439	20240712	135400	99771870	17710	17710	17710	17710	0
440	20240712	135300	99771870	17710	17710	17710	17710	0
441	20240712	135200	99771870	17710	17710	17710	17710	0
442	20240712	135100	99771870	17710	17710	17710	17710	0
443	20240712	135000	99771870	17710	17730	17730	17710	79
444	20240712	134900	98372590	17730	17730	17730	17730	0
445	20240712	134800	98372590	17730	17730	17730	17730	0
446	20240712	134700	98372590	17730	17730	17730	17730	0
447	20240712	134600	98372590	17730	17730	17730	17730	0
448	20240712	134500	98372590	17730	17730	17730	17730	0
449	20240712	134400	98372590	17730	17730	17730	17730	0
450	20240712	134300	98372590	17730	17730	17730	17730	0
451	20240712	134200	98372590	17730	17730	17730	17730	0
452	20240712	134100	98372590	17730	17730	17730	17730	0
453	20240712	134000	98372590	17730	17730	17730	17730	1
454	20240712	133900	98354860	17730	17730	17730	17730	0
455	20240712	133800	98354860	17730	17730	17730	17730	0
456	20240712	133700	98354860	17730	17710	17730	17710	110
457	20240712	133600	96405760	17710	17710	17710	17710	0
458	20240712	133500	96405760	17710	17710	17710	17710	0
459	20240712	133400	96405760	17710	17710	17710	17710	0
460	20240712	133300	96405760	17710	17710	17710	17710	0
461	20240712	133200	96405760	17710	17710	17710	17710	0
462	20240712	133100	96405760	17710	17710	17710	17710	0
463	20240712	133000	96405760	17710	17710	17710	17710	0
464	20240712	132900	96405760	17710	17710	17710	17710	6
465	20240712	132800	96299500	17710	17720	17720	17710	200
466	20240712	132700	92757480	17720	17720	17720	17720	0
467	20240712	132600	92757480	17720	17720	17720	17720	0
468	20240712	132500	92757480	17720	17720	17720	17720	0
469	20240712	132400	92757480	17720	17720	17720	17720	50
470	20240712	132300	91871480	17730	17730	17730	17730	0
471	20240712	132200	91871480	17730	17730	17730	17730	0
472	20240712	132100	91871480	17730	17730	17730	17730	0
473	20240712	132000	91871480	17730	17730	17730	17730	0
474	20240712	131900	91871480	17730	17730	17730	17730	18
475	20240712	131800	91552340	17730	17730	17730	17730	0
476	20240712	131700	91552340	17730	17730	17730	17730	34
477	20240712	131600	90949520	17730	17730	17730	17730	0
478	20240712	131500	90949520	17730	17730	17730	17730	0
479	20240712	131400	90949520	17730	17730	17730	17730	0
480	20240712	131300	90949520	17730	17730	17730	17730	0
481	20240712	131200	90949520	17730	17730	17730	17730	0
482	20240712	131100	90949520	17730	17730	17730	17730	0
483	20240712	131000	90949520	17730	17730	17730	17730	18
484	20240712	130900	90630380	17740	17740	17740	17740	1
485	20240712	130800	90612640	17740	17740	17740	17740	66
486	20240712	130700	89441800	17740	17740	17740	17740	0
487	20240712	130600	89441800	17740	17740	17740	17740	18
488	20240712	130500	89122480	17740	17740	17740	17740	0
489	20240712	130400	89122480	17740	17740	17740	17740	0
490	20240712	130300	89122480	17740	17740	17740	17740	100
491	20240712	130200	87348480	17740	17740	17740	17740	0
492	20240712	130100	87348480	17740	17740	17740	17740	50
493	20240712	130000	86461480	17740	17760	17760	17740	27
494	20240712	125900	85982440	17750	17750	17750	17750	0
495	20240712	125800	85982440	17750	17750	17750	17750	0
496	20240712	125700	85982440	17750	17750	17750	17750	0
497	20240712	125600	85982440	17750	17750	17750	17750	0
498	20240712	125500	85982440	17750	17750	17750	17750	0
499	20240712	125400	85982440	17750	17750	17750	17750	0
500	20240712	125300	85982440	17750	17750	17750	17750	250
501	20240712	125200	81544940	17740	17740	17740	17740	0
502	20240712	125100	81544940	17740	17740	17740	17740	0
503	20240712	125000	81544940	17740	17740	17740	17740	1
504	20240712	124900	81527200	17750	17750	17750	17750	0
505	20240712	124800	81527200	17750	17740	17750	17740	201
506	20240712	124700	77961450	17750	17750	17750	17750	0
507	20240712	124600	77961450	17750	17750	17750	17750	0
508	20240712	124500	77961450	17750	17750	17750	17750	0
509	20240712	124400	77961450	17750	17750	17750	17750	0
510	20240712	124300	77961450	17750	17750	17750	17750	0
511	20240712	124200	77961450	17750	17750	17750	17750	0
512	20240712	124100	77961450	17750	17750	17750	17750	0
513	20240712	124000	77961450	17750	17750	17750	17750	0
514	20240712	123900	77961450	17750	17750	17750	17750	0
515	20240712	123800	77961450	17750	17750	17750	17750	0
516	20240712	123700	77961450	17750	17750	17750	17750	0
517	20240712	123600	77961450	17750	17750	17750	17750	10
518	20240712	123500	77783950	17750	17750	17750	17750	0
519	20240712	123400	77783950	17750	17750	17750	17750	0
520	20240712	123300	77783950	17750	17750	17750	17750	0
521	20240712	123200	77783950	17750	17750	17750	17750	0
522	20240712	123100	77783950	17750	17750	17750	17750	0
523	20240712	123000	77783950	17750	17750	17750	17750	0
524	20240712	122900	77783950	17750	17750	17750	17750	0
525	20240712	122800	77783950	17750	17750	17750	17750	0
526	20240712	122700	77783950	17750	17750	17750	17750	0
527	20240712	122600	77783950	17750	17750	17750	17750	2
528	20240712	122500	77748450	17750	17750	17750	17750	0
529	20240712	122400	77748450	17750	17750	17750	17750	0
530	20240712	122300	77748450	17750	17750	17750	17750	0
531	20240712	122200	77748450	17750	17750	17750	17750	0
532	20240712	122100	77748450	17750	17750	17750	17750	0
533	20240712	122000	77748450	17750	17750	17750	17750	0
534	20240712	121900	77748450	17750	17750	17750	17750	0
535	20240712	121800	77748450	17750	17750	17750	17750	1
536	20240712	121700	77730700	17690	17690	17690	17690	0
537	20240712	121600	77730700	17690	17690	17690	17690	0
538	20240712	121500	77730700	17690	17690	17690	17690	0
539	20240712	121400	77730700	17690	17690	17690	17690	0
540	20240712	121300	77730700	17690	17690	17690	17690	0
541	20240712	121200	77730700	17690	17710	17710	17690	70
542	20240712	121100	76491600	17690	17690	17690	17690	0
543	20240712	121000	76491600	17690	17710	17710	17690	222
544	20240712	120900	72563410	17750	17750	17750	17750	0
545	20240712	120800	72563410	17750	17750	17750	17750	0
546	20240712	120700	72563410	17750	17750	17750	17750	0
547	20240712	120600	72563410	17750	17750	17750	17750	0
548	20240712	120500	72563410	17750	17750	17750	17750	0
549	20240712	120400	72563410	17750	17750	17750	17750	0
550	20240712	120300	72563410	17750	17750	17750	17750	0
551	20240712	120200	72563410	17750	17750	17750	17750	0
552	20240712	120100	72563410	17750	17750	17750	17750	0
553	20240712	120000	72563410	17750	17750	17750	17750	0
554	20240712	115900	72563410	17750	17750	17750	17750	0
555	20240712	115800	72563410	17750	17750	17750	17750	0
556	20240712	115700	72563410	17750	17750	17750	17750	0
557	20240712	115600	72563410	17750	17750	17750	17750	0
558	20240712	115500	72563410	17750	17750	17750	17750	2
559	20240712	115400	72527910	17750	17750	17750	17750	0
560	20240712	115300	72527910	17750	17750	17750	17750	0
561	20240712	115200	72527910	17750	17750	17750	17750	0
562	20240712	115100	72527910	17750	17750	17750	17750	0
563	20240712	115000	72527910	17750	17750	17750	17750	0
564	20240712	114900	72527910	17750	17750	17750	17750	0
565	20240712	114800	72527910	17750	17750	17750	17750	0
566	20240712	114700	72527910	17750	17750	17750	17750	0
567	20240712	114600	72527910	17750	17750	17750	17750	0
568	20240712	114500	72527910	17750	17750	17750	17750	0
569	20240712	114400	72527910	17750	17750	17750	17750	0
570	20240712	114300	72527910	17750	17750	17750	17750	0
571	20240712	114200	72527910	17750	17750	17750	17750	0
572	20240712	114100	72527910	17750	17750	17750	17750	10
573	20240712	114000	72350410	17770	17770	17770	17770	0
574	20240712	113900	72350410	17770	17770	17770	17770	0
575	20240712	113800	72350410	17770	17770	17770	17770	0
576	20240712	113700	72350410	17770	17770	17770	17770	0
577	20240712	113600	72350410	17770	17770	17770	17770	0
578	20240712	113500	72350410	17770	17770	17770	17770	0
579	20240712	113400	72350410	17770	17770	17770	17770	0
580	20240712	113300	72350410	17770	17770	17770	17770	0
581	20240712	113200	72350410	17770	17770	17770	17770	1
582	20240712	113100	72332640	17690	17690	17690	17690	0
583	20240712	113000	72332640	17690	17690	17690	17690	0
584	20240712	112900	72332640	17690	17690	17690	17690	0
585	20240712	112800	72332640	17690	17690	17690	17690	0
586	20240712	112700	72332640	17690	17690	17690	17690	0
587	20240712	112600	72332640	17690	17690	17690	17690	0
588	20240712	112500	72332640	17690	17690	17690	17690	0
589	20240712	112400	72332640	17690	17690	17690	17690	0
590	20240712	112300	72332640	17690	17690	17690	17690	0
591	20240712	112200	72332640	17690	17690	17690	17690	0
592	20240712	112100	72332640	17690	17710	17710	17690	133
593	20240712	112000	69978780	17770	17770	17770	17770	1
594	20240712	111900	69961010	17780	17780	17780	17780	0
595	20240712	111800	69961010	17780	17780	17780	17780	0
596	20240712	111700	69961010	17780	17780	17780	17780	0
597	20240712	111600	69961010	17780	17780	17780	17780	1
598	20240712	111500	69943230	17710	17710	17710	17710	0
599	20240712	111400	69943230	17710	17710	17710	17710	0
600	20240712	111300	69943230	17710	17710	17710	17710	50
601	20240712	111200	69057730	17780	17780	17780	17780	3
602	20240712	111100	69004390	17780	17780	17780	17780	0
603	20240712	111000	69004390	17780	17780	17780	17780	0
604	20240712	110900	69004390	17780	17780	17780	17780	0
605	20240712	110800	69004390	17780	17780	17780	17780	0
606	20240712	110700	69004390	17780	17780	17780	17780	0
607	20240712	110600	69004390	17780	17780	17780	17780	1
608	20240712	110500	68986610	17780	17780	17780	17780	0
609	20240712	110400	68986610	17780	17780	17780	17780	2
610	20240712	110300	68951050	17710	17710	17710	17710	0
611	20240712	110200	68951050	17710	17710	17710	17710	0
612	20240712	110100	68951050	17710	17710	17710	17710	0
613	20240712	110000	68951050	17710	17710	17710	17710	0
614	20240712	105900	68951050	17710	17710	17710	17710	0
615	20240712	105800	68951050	17710	17710	17710	17710	0
616	20240712	105700	68951050	17710	17710	17710	17710	0
617	20240712	105600	68951050	17710	17710	17710	17710	0
618	20240712	105500	68951050	17710	17710	17710	17710	1
619	20240712	105400	68933340	17710	17710	17710	17710	0
620	20240712	105300	68933340	17710	17710	17710	17710	0
621	20240712	105200	68933340	17710	17710	17710	17710	3
622	20240712	105100	68880210	17780	17780	17780	17780	0
623	20240712	105000	68880210	17780	17780	17780	17780	0
624	20240712	104900	68880210	17780	17780	17780	17780	0
625	20240712	104800	68880210	17780	17780	17780	17780	0
626	20240712	104700	68880210	17780	17780	17780	17780	0
627	20240712	104600	68880210	17780	17780	17780	17780	0
628	20240712	104500	68880210	17780	17780	17780	17780	0
629	20240712	104400	68880210	17780	17780	17780	17780	1
630	20240712	104300	68862430	17780	17780	17780	17780	0
631	20240712	104200	68862430	17780	17780	17780	17780	68
632	20240712	104100	67653390	17780	17780	17780	17780	0
633	20240712	104000	67653390	17780	17780	17780	17780	0
634	20240712	103900	67653390	17780	17780	17780	17780	0
635	20240712	103800	67653390	17780	17780	17780	17780	0
636	20240712	103700	67653390	17780	17780	17780	17780	0
637	20240712	103600	67653390	17780	17780	17780	17780	0
638	20240712	103500	67653390	17780	17780	17780	17780	0
639	20240712	103400	67653390	17780	17780	17780	17780	0
640	20240712	103300	67653390	17780	17780	17780	17780	1
641	20240712	103200	67635610	17700	17700	17700	17700	50
642	20240712	103100	66750610	17700	17740	17740	17700	172
643	20240712	103000	63703220	17780	17780	17780	17780	0
644	20240712	102900	63703220	17780	17780	17780	17780	0
645	20240712	102800	63703220	17780	17780	17780	17780	0
646	20240712	102700	63703220	17780	17780	17780	17780	0
647	20240712	102600	63703220	17780	17780	17780	17780	0
648	20240712	102500	63703220	17780	17780	17780	17780	0
649	20240712	102400	63703220	17780	17780	17780	17780	0
650	20240712	102300	63703220	17780	17780	17780	17780	0
651	20240712	102200	63703220	17780	17780	17780	17780	0
652	20240712	102100	63703220	17780	17780	17780	17780	0
653	20240712	102000	63703220	17780	17780	17780	17780	0
654	20240712	101900	63703220	17780	17780	17780	17780	0
655	20240712	101800	63703220	17780	17780	17780	17780	0
656	20240712	101700	63703220	17780	17780	17780	17780	1
657	20240712	101600	63685440	17780	17780	17780	17780	0
658	20240712	101500	63685440	17780	17780	17780	17780	0
659	20240712	101400	63685440	17780	17780	17780	17780	0
660	20240712	101300	63685440	17780	17780	17780	17780	1
661	20240712	101200	63667660	17740	17740	17740	17740	0
662	20240712	101100	63667660	17740	17740	17740	17740	0
663	20240712	101000	63667660	17740	17740	17740	17740	0
664	20240712	100900	63667660	17740	17740	17740	17740	1
665	20240712	100800	63649920	17750	17750	17750	17750	0
666	20240712	100700	63649920	17750	17750	17750	17750	0
667	20240712	100600	63649920	17750	17770	17770	17750	88
668	20240712	100500	62086950	17780	17780	17780	17780	0
669	20240712	100400	62086950	17780	17780	17780	17780	3
670	20240712	100300	62033610	17780	17780	17780	17780	0
671	20240712	100200	62033610	17780	17780	17780	17780	1
672	20240712	100100	62015830	17780	17780	17780	17780	1
673	20240712	100000	61998050	17770	17780	17780	17770	36
674	20240712	095900	61358320	17780	17780	17780	17780	0
675	20240712	095800	61358320	17780	17780	17780	17780	0
676	20240712	095700	61358320	17780	17780	17780	17780	2
677	20240712	095600	61322760	17780	17780	17780	17780	89
678	20240712	095500	59740340	17780	17780	17780	17780	0
679	20240712	095400	59740340	17780	17780	17780	17780	0
680	20240712	095300	59740340	17780	17790	17790	17780	28
681	20240712	095200	59242230	17790	17790	17790	17790	2
682	20240712	095100	59206650	17790	17800	17800	17790	32
683	20240712	095000	58637330	17800	17820	17820	17800	41
684	20240712	094900	57907510	17800	17800	17800	17800	30
685	20240712	094800	57373510	17820	17820	17820	17820	0
686	20240712	094700	57373510	17820	17820	17820	17820	0
687	20240712	094600	57373510	17820	17820	17820	17820	0
688	20240712	094500	57373510	17820	17820	17820	17820	0
689	20240712	094400	57373510	17820	17820	17820	17820	11
690	20240712	094300	57177490	17820	17820	17820	17820	0
691	20240712	094200	57177490	17820	17820	17820	17820	70
692	20240712	094100	55930090	17820	17820	17820	17820	24
693	20240712	094000	55502410	17940	17940	17940	17940	2
694	20240712	093900	55466530	17940	17940	17940	17940	1
695	20240712	093800	55448590	17820	17790	17850	17780	902
696	20240712	093700	39369580	17790	17790	17790	17790	0
697	20240712	093600	39369580	17790	17800	17800	17790	48
698	20240712	093500	38515640	17810	17810	17810	17810	1
699	20240712	093400	38497830	17810	17810	17810	17810	0
700	20240712	093300	38497830	17810	17810	17810	17810	1
701	20240712	093200	38480020	17810	17810	17810	17810	2
702	20240712	093100	38444400	17820	17820	17820	17820	0
703	20240712	093000	38444400	17820	17820	17820	17820	0
704	20240712	092900	38444400	17820	17820	17820	17820	0
705	20240712	092800	38444400	17820	17820	17820	17820	0
706	20240712	092700	38444400	17820	17820	17820	17820	0
707	20240712	092600	38444400	17820	17820	17820	17820	0
708	20240712	092500	38444400	17820	17820	17820	17820	0
709	20240712	092400	38444400	17820	17820	17820	17820	0
710	20240712	092300	38444400	17820	17810	17820	17810	7
711	20240712	092200	38319670	17820	17820	17820	17820	0
712	20240712	092100	38319670	17820	17820	17820	17820	0
713	20240712	092000	38319670	17820	17820	17820	17820	0
714	20240712	091900	38319670	17820	17810	17820	17810	363
715	20240712	091800	31852630	17660	17660	17660	17660	0
716	20240712	091700	31852630	17660	17660	17660	17660	0
717	20240712	091600	31852630	17660	17660	17660	17660	0
718	20240712	091500	31852630	17660	17800	17800	17660	310
719	20240712	091400	26372470	17810	17810	17810	17810	8
720	20240712	091300	26229990	17810	17810	17810	17810	10
721	20240712	091200	26051890	17660	17660	17660	17660	0
722	20240712	091100	26051890	17660	17660	17660	17660	100
723	20240712	091000	24285890	17660	17700	17700	17660	24
724	20240712	090900	23862010	17650	17650	17650	17650	7
725	20240712	090800	23738460	17650	17650	17650	17650	0
726	20240712	090700	23738460	17650	17650	17650	17650	0
727	20240712	090600	23738460	17650	17680	17680	17650	297
728	20240712	090500	18494350	17700	17720	17720	17700	677
729	20240712	090400	6511360	17820	17820	17820	17820	100
730	20240712	090300	4729360	17820	17820	17820	17820	0
731	20240712	090200	4729360	17820	17820	17820	17820	50
732	20240712	090100	3838360	17950	17790	17950	17790	40
733	20240712	090000	3125170	17790	17650	17790	17650	177