KissMeData/317870/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212100	102466380	17080	17080	17080	17080	213
3	20240712	212000	102466380	17080	17080	17080	17080	0
4	20240712	211900	102466380	17080	17080	17080	17080	0
5	20240712	211800	102466380	17080	17080	17080	17080	0
6	20240712	211700	102466380	17080	17080	17080	17080	0
7	20240712	211600	102466380	17080	17080	17080	17080	0
8	20240712	211500	102466380	17080	17080	17080	17080	0
9	20240712	211400	102466380	17080	17080	17080	17080	0
10	20240712	211300	102466380	17080	17080	17080	17080	0
11	20240712	211200	102466380	17080	17080	17080	17080	0
12	20240712	211100	102466380	17080	17080	17080	17080	0
13	20240712	211000	102466380	17080	17080	17080	17080	0
14	20240712	210900	102466380	17080	17080	17080	17080	0
15	20240712	210800	102466380	17080	17080	17080	17080	0
16	20240712	210700	102466380	17080	17080	17080	17080	0
17	20240712	210600	102466380	17080	17080	17080	17080	0
18	20240712	210500	102466380	17080	17080	17080	17080	0
19	20240712	210400	102466380	17080	17080	17080	17080	0
20	20240712	210300	102466380	17080	17080	17080	17080	0
21	20240712	210200	102466380	17080	17080	17080	17080	0
22	20240712	210100	102466380	17080	17080	17080	17080	0
23	20240712	210000	102466380	17080	17080	17080	17080	0
24	20240712	205900	102466380	17080	17080	17080	17080	0
25	20240712	205800	102466380	17080	17080	17080	17080	0
26	20240712	205700	102466380	17080	17080	17080	17080	0
27	20240712	205600	102466380	17080	17080	17080	17080	0
28	20240712	205500	102466380	17080	17080	17080	17080	0
29	20240712	205400	102466380	17080	17080	17080	17080	0
30	20240712	205300	102466380	17080	17080	17080	17080	0
31	20240712	205200	102466380	17080	17080	17080	17080	0
32	20240712	205100	102466380	17080	17080	17080	17080	213
33	20240712	205000	102466380	17080	17080	17080	17080	0
34	20240712	204900	102466380	17080	17080	17080	17080	0
35	20240712	204800	102466380	17080	17080	17080	17080	0
36	20240712	204700	102466380	17080	17080	17080	17080	0
37	20240712	204600	102466380	17080	17080	17080	17080	0
38	20240712	204500	102466380	17080	17080	17080	17080	0
39	20240712	204400	102466380	17080	17080	17080	17080	0
40	20240712	204300	102466380	17080	17080	17080	17080	0
41	20240712	204200	102466380	17080	17080	17080	17080	0
42	20240712	204100	102466380	17080	17080	17080	17080	0
43	20240712	204000	102466380	17080	17080	17080	17080	0
44	20240712	203900	102466380	17080	17080	17080	17080	0
45	20240712	203800	102466380	17080	17080	17080	17080	0
46	20240712	203700	102466380	17080	17080	17080	17080	0
47	20240712	203600	102466380	17080	17080	17080	17080	0
48	20240712	203500	102466380	17080	17080	17080	17080	0
49	20240712	203400	102466380	17080	17080	17080	17080	0
50	20240712	203300	102466380	17080	17080	17080	17080	0
51	20240712	203200	102466380	17080	17080	17080	17080	0
52	20240712	203100	102466380	17080	17080	17080	17080	0
53	20240712	203000	102466380	17080	17080	17080	17080	0
54	20240712	202900	102466380	17080	17080	17080	17080	0
55	20240712	202800	102466380	17080	17080	17080	17080	0
56	20240712	202700	102466380	17080	17080	17080	17080	0
57	20240712	202600	102466380	17080	17080	17080	17080	0
58	20240712	202500	102466380	17080	17080	17080	17080	0
59	20240712	202400	102466380	17080	17080	17080	17080	0
60	20240712	202300	102466380	17080	17080	17080	17080	0
61	20240712	202200	102466380	17080	17080	17080	17080	0
62	20240712	202100	102466380	17080	17080	17080	17080	213
63	20240712	202000	102466380	17080	17080	17080	17080	0
64	20240712	201900	102466380	17080	17080	17080	17080	0
65	20240712	201800	102466380	17080	17080	17080	17080	0
66	20240712	201700	102466380	17080	17080	17080	17080	0
67	20240712	201600	102466380	17080	17080	17080	17080	0
68	20240712	201500	102466380	17080	17080	17080	17080	0
69	20240712	201400	102466380	17080	17080	17080	17080	0
70	20240712	201300	102466380	17080	17080	17080	17080	0
71	20240712	201200	102466380	17080	17080	17080	17080	0
72	20240712	201100	102466380	17080	17080	17080	17080	0
73	20240712	201000	102466380	17080	17080	17080	17080	0
74	20240712	200900	102466380	17080	17080	17080	17080	0
75	20240712	200800	102466380	17080	17080	17080	17080	0
76	20240712	200700	102466380	17080	17080	17080	17080	0
77	20240712	200600	102466380	17080	17080	17080	17080	0
78	20240712	200500	102466380	17080	17080	17080	17080	0
79	20240712	200400	102466380	17080	17080	17080	17080	0
80	20240712	200300	102466380	17080	17080	17080	17080	0
81	20240712	200200	102466380	17080	17080	17080	17080	0
82	20240712	200100	102466380	17080	17080	17080	17080	0
83	20240712	200000	102466380	17080	17080	17080	17080	0
84	20240712	195900	102466380	17080	17080	17080	17080	0
85	20240712	195800	102466380	17080	17080	17080	17080	0
86	20240712	195700	102466380	17080	17080	17080	17080	0
87	20240712	195600	102466380	17080	17080	17080	17080	0
88	20240712	195500	102466380	17080	17080	17080	17080	0
89	20240712	195400	102466380	17080	17080	17080	17080	0
90	20240712	195300	102466380	17080	17080	17080	17080	0
91	20240712	195200	102466380	17080	17080	17080	17080	0
92	20240712	195100	102466380	17080	17080	17080	17080	213
93	20240712	195000	102466380	17080	17080	17080	17080	0
94	20240712	194900	102466380	17080	17080	17080	17080	0
95	20240712	194800	102466380	17080	17080	17080	17080	0
96	20240712	194700	102466380	17080	17080	17080	17080	0
97	20240712	194600	102466380	17080	17080	17080	17080	0
98	20240712	194500	102466380	17080	17080	17080	17080	0
99	20240712	194400	102466380	17080	17080	17080	17080	0
100	20240712	194300	102466380	17080	17080	17080	17080	0
101	20240712	194200	102466380	17080	17080	17080	17080	0
102	20240712	194100	102466380	17080	17080	17080	17080	0
103	20240712	194000	102466380	17080	17080	17080	17080	0
104	20240712	193900	102466380	17080	17080	17080	17080	0
105	20240712	193800	102466380	17080	17080	17080	17080	0
106	20240712	193700	102466380	17080	17080	17080	17080	0
107	20240712	193600	102466380	17080	17080	17080	17080	0
108	20240712	193500	102466380	17080	17080	17080	17080	0
109	20240712	193400	102466380	17080	17080	17080	17080	0
110	20240712	193300	102466380	17080	17080	17080	17080	0
111	20240712	193200	102466380	17080	17080	17080	17080	0
112	20240712	193100	102466380	17080	17080	17080	17080	0
113	20240712	193000	102466380	17080	17080	17080	17080	0
114	20240712	192900	102466380	17080	17080	17080	17080	0
115	20240712	192800	102466380	17080	17080	17080	17080	0
116	20240712	192700	102466380	17080	17080	17080	17080	0
117	20240712	192600	102466380	17080	17080	17080	17080	0
118	20240712	192500	102466380	17080	17080	17080	17080	0
119	20240712	192400	102466380	17080	17080	17080	17080	0
120	20240712	192300	102466380	17080	17080	17080	17080	0
121	20240712	192200	102466380	17080	17080	17080	17080	0
122	20240712	192100	102466380	17080	17080	17080	17080	213
123	20240712	192000	102466380	17080	17080	17080	17080	0
124	20240712	191900	102466380	17080	17080	17080	17080	0
125	20240712	191800	102466380	17080	17080	17080	17080	0
126	20240712	191700	102466380	17080	17080	17080	17080	0
127	20240712	191600	102466380	17080	17080	17080	17080	0
128	20240712	191500	102466380	17080	17080	17080	17080	0
129	20240712	191400	102466380	17080	17080	17080	17080	0
130	20240712	191300	102466380	17080	17080	17080	17080	0
131	20240712	191200	102466380	17080	17080	17080	17080	0
132	20240712	191100	102466380	17080	17080	17080	17080	0
133	20240712	191000	102466380	17080	17080	17080	17080	0
134	20240712	190900	102466380	17080	17080	17080	17080	0
135	20240712	190800	102466380	17080	17080	17080	17080	0
136	20240712	190700	102466380	17080	17080	17080	17080	0
137	20240712	190600	102466380	17080	17080	17080	17080	0
138	20240712	190500	102466380	17080	17080	17080	17080	0
139	20240712	190400	102466380	17080	17080	17080	17080	0
140	20240712	190300	102466380	17080	17080	17080	17080	0
141	20240712	190200	102466380	17080	17080	17080	17080	0
142	20240712	190100	102466380	17080	17080	17080	17080	0
143	20240712	190000	102466380	17080	17080	17080	17080	0
144	20240712	185900	102466380	17080	17080	17080	17080	0
145	20240712	185800	102466380	17080	17080	17080	17080	0
146	20240712	185700	102466380	17080	17080	17080	17080	0
147	20240712	185600	102466380	17080	17080	17080	17080	0
148	20240712	185500	102466380	17080	17080	17080	17080	0
149	20240712	185400	102466380	17080	17080	17080	17080	0
150	20240712	185300	102466380	17080	17080	17080	17080	0
151	20240712	185200	102466380	17080	17080	17080	17080	0
152	20240712	185100	102466380	17080	17080	17080	17080	213
153	20240712	185000	102466380	17080	17080	17080	17080	0
154	20240712	184900	102466380	17080	17080	17080	17080	0
155	20240712	184800	102466380	17080	17080	17080	17080	0
156	20240712	184700	102466380	17080	17080	17080	17080	0
157	20240712	184600	102466380	17080	17080	17080	17080	0
158	20240712	184500	102466380	17080	17080	17080	17080	0
159	20240712	184400	102466380	17080	17080	17080	17080	0
160	20240712	184300	102466380	17080	17080	17080	17080	0
161	20240712	184200	102466380	17080	17080	17080	17080	0
162	20240712	184100	102466380	17080	17080	17080	17080	0
163	20240712	184000	102466380	17080	17080	17080	17080	0
164	20240712	183900	102466380	17080	17080	17080	17080	0
165	20240712	183800	102466380	17080	17080	17080	17080	0
166	20240712	183700	102466380	17080	17080	17080	17080	0
167	20240712	183600	102466380	17080	17080	17080	17080	0
168	20240712	183500	102466380	17080	17080	17080	17080	0
169	20240712	183400	102466380	17080	17080	17080	17080	0
170	20240712	183300	102466380	17080	17080	17080	17080	0
171	20240712	183200	102466380	17080	17080	17080	17080	0
172	20240712	183100	102466380	17080	17080	17080	17080	0
173	20240712	183000	102466380	17080	17080	17080	17080	0
174	20240712	182900	102466380	17080	17080	17080	17080	0
175	20240712	182800	102466380	17080	17080	17080	17080	0
176	20240712	182700	102466380	17080	17080	17080	17080	0
177	20240712	182600	102466380	17080	17080	17080	17080	0
178	20240712	182500	102466380	17080	17080	17080	17080	0
179	20240712	182400	102466380	17080	17080	17080	17080	0
180	20240712	182300	102466380	17080	17080	17080	17080	0
181	20240712	182200	102466380	17080	17080	17080	17080	0
182	20240712	182100	102466380	17080	17080	17080	17080	213
183	20240712	182000	102466380	17080	17080	17080	17080	0
184	20240712	181900	102466380	17080	17080	17080	17080	0
185	20240712	181800	102466380	17080	17080	17080	17080	0
186	20240712	181700	102466380	17080	17080	17080	17080	0
187	20240712	181600	102466380	17080	17080	17080	17080	0
188	20240712	181500	102466380	17080	17080	17080	17080	0
189	20240712	181400	102466380	17080	17080	17080	17080	0
190	20240712	181300	102466380	17080	17080	17080	17080	0
191	20240712	181200	102466380	17080	17080	17080	17080	0
192	20240712	181100	102466380	17080	17080	17080	17080	0
193	20240712	181000	102466380	17080	17080	17080	17080	0
194	20240712	180900	102466380	17080	17080	17080	17080	0
195	20240712	180800	102466380	17080	17080	17080	17080	0
196	20240712	180700	102466380	17080	17080	17080	17080	0
197	20240712	180600	102466380	17080	17080	17080	17080	0
198	20240712	180500	102466380	17080	17080	17080	17080	0
199	20240712	180400	102466380	17080	17080	17080	17080	0
200	20240712	180300	102466380	17080	17080	17080	17080	0
201	20240712	180200	102466380	17080	17080	17080	17080	0
202	20240712	180100	102466380	17080	17080	17080	17080	0
203	20240712	180000	102466380	17080	17080	17080	17080	0
204	20240712	175900	102466380	17080	17080	17080	17080	0
205	20240712	175800	102466380	17080	17080	17080	17080	0
206	20240712	175700	102466380	17080	17080	17080	17080	0
207	20240712	175600	102466380	17080	17080	17080	17080	0
208	20240712	175500	102466380	17080	17080	17080	17080	0
209	20240712	175400	102466380	17080	17080	17080	17080	0
210	20240712	175300	102466380	17080	17080	17080	17080	0
211	20240712	175200	102466380	17080	17080	17080	17080	0
212	20240712	175100	102466380	17080	17080	17080	17080	213
213	20240712	175000	102466380	17080	17080	17080	17080	0
214	20240712	174900	102466380	17080	17080	17080	17080	0
215	20240712	174800	102466380	17080	17080	17080	17080	0
216	20240712	174700	102466380	17080	17080	17080	17080	0
217	20240712	174600	102466380	17080	17080	17080	17080	0
218	20240712	174500	102466380	17080	17080	17080	17080	0
219	20240712	174400	102466380	17080	17080	17080	17080	0
220	20240712	174300	102466380	17080	17080	17080	17080	0
221	20240712	174200	102466380	17080	17080	17080	17080	0
222	20240712	174100	102466380	17080	17080	17080	17080	0
223	20240712	174000	102466380	17080	17080	17080	17080	0
224	20240712	173900	102466380	17080	17080	17080	17080	0
225	20240712	173800	102466380	17080	17080	17080	17080	0
226	20240712	173700	102466380	17080	17080	17080	17080	0
227	20240712	173600	102466380	17080	17080	17080	17080	0
228	20240712	173500	102466380	17080	17080	17080	17080	0
229	20240712	173400	102466380	17080	17080	17080	17080	0
230	20240712	173300	102466380	17080	17080	17080	17080	0
231	20240712	173200	102466380	17080	17080	17080	17080	0
232	20240712	173100	102466380	17080	17080	17080	17080	0
233	20240712	173000	102466380	17080	17080	17080	17080	0
234	20240712	172900	102466380	17080	17080	17080	17080	0
235	20240712	172800	102466380	17080	17080	17080	17080	0
236	20240712	172700	102466380	17080	17080	17080	17080	0
237	20240712	172600	102466380	17080	17080	17080	17080	0
238	20240712	172500	102466380	17080	17080	17080	17080	0
239	20240712	172400	102466380	17080	17080	17080	17080	0
240	20240712	172300	102466380	17080	17080	17080	17080	0
241	20240712	172200	102466380	17080	17080	17080	17080	0
242	20240712	172100	102466380	17080	17080	17080	17080	213
243	20240712	172000	102466380	17080	17080	17080	17080	0
244	20240712	171900	102466380	17080	17080	17080	17080	0
245	20240712	171800	102466380	17080	17080	17080	17080	0
246	20240712	171700	102466380	17080	17080	17080	17080	0
247	20240712	171600	102466380	17080	17080	17080	17080	0
248	20240712	171500	102466380	17080	17080	17080	17080	0
249	20240712	171400	102466380	17080	17080	17080	17080	0
250	20240712	171300	102466380	17080	17080	17080	17080	0
251	20240712	171200	102466380	17080	17080	17080	17080	0
252	20240712	171100	102466380	17080	17080	17080	17080	0
253	20240712	171000	102466380	17080	17080	17080	17080	0
254	20240712	170900	102466380	17080	17080	17080	17080	0
255	20240712	170800	102466380	17080	17080	17080	17080	0
256	20240712	170700	102466380	17080	17080	17080	17080	0
257	20240712	170600	102466380	17080	17080	17080	17080	0
258	20240712	170500	102466380	17080	17080	17080	17080	0
259	20240712	170400	102466380	17080	17080	17080	17080	0
260	20240712	170300	102466380	17080	17080	17080	17080	0
261	20240712	170200	102466380	17080	17080	17080	17080	0
262	20240712	170100	102466380	17080	17080	17080	17080	0
263	20240712	170000	102466380	17080	17080	17080	17080	0
264	20240712	165900	102466380	17080	17080	17080	17080	0
265	20240712	165800	102466380	17080	17080	17080	17080	0
266	20240712	165700	102466380	17080	17080	17080	17080	0
267	20240712	165600	102466380	17080	17080	17080	17080	0
268	20240712	165500	102466380	17080	17080	17080	17080	0
269	20240712	165400	102466380	17080	17080	17080	17080	0
270	20240712	165300	102466380	17080	17080	17080	17080	0
271	20240712	165200	102466380	17080	17080	17080	17080	0
272	20240712	165100	102466380	17080	17080	17080	17080	213
273	20240712	165000	102466380	17080	17080	17080	17080	0
274	20240712	164900	102466380	17080	17080	17080	17080	0
275	20240712	164800	102466380	17080	17080	17080	17080	0
276	20240712	164700	102466380	17080	17080	17080	17080	0
277	20240712	164600	102466380	17080	17080	17080	17080	0
278	20240712	164500	102466380	17080	17080	17080	17080	0
279	20240712	164400	102466380	17080	17080	17080	17080	0
280	20240712	164300	102466380	17080	17080	17080	17080	0
281	20240712	164200	102466380	17080	17080	17080	17080	0
282	20240712	164100	102466380	17080	17080	17080	17080	0
283	20240712	164000	102466380	17080	17080	17080	17080	0
284	20240712	163900	102466380	17080	17080	17080	17080	0
285	20240712	163800	102466380	17080	17080	17080	17080	0
286	20240712	163700	102466380	17080	17080	17080	17080	0
287	20240712	163600	102466380	17080	17080	17080	17080	0
288	20240712	163500	102466380	17080	17080	17080	17080	0
289	20240712	163400	102466380	17080	17080	17080	17080	0
290	20240712	163300	102466380	17080	17080	17080	17080	0
291	20240712	163200	102466380	17080	17080	17080	17080	0
292	20240712	163100	102466380	17080	17080	17080	17080	0
293	20240712	163000	102466380	17080	17080	17080	17080	0
294	20240712	162900	102466380	17080	17080	17080	17080	0
295	20240712	162800	102466380	17080	17080	17080	17080	0
296	20240712	162700	102466380	17080	17080	17080	17080	0
297	20240712	162600	102466380	17080	17080	17080	17080	0
298	20240712	162500	102466380	17080	17080	17080	17080	0
299	20240712	162400	102466380	17080	17080	17080	17080	0
300	20240712	162300	102466380	17080	17080	17080	17080	0
301	20240712	162200	102466380	17080	17080	17080	17080	0
302	20240712	162100	102466380	17080	17080	17080	17080	213
303	20240712	162000	102466380	17080	17080	17080	17080	0
304	20240712	161900	102466380	17080	17080	17080	17080	0
305	20240712	161800	102466380	17080	17080	17080	17080	0
306	20240712	161700	102466380	17080	17080	17080	17080	0
307	20240712	161600	102466380	17080	17080	17080	17080	0
308	20240712	161500	102466380	17080	17080	17080	17080	0
309	20240712	161400	102466380	17080	17080	17080	17080	0
310	20240712	161300	102466380	17080	17080	17080	17080	0
311	20240712	161200	102466380	17080	17080	17080	17080	0
312	20240712	161100	102466380	17080	17080	17080	17080	0
313	20240712	161000	102466380	17080	17080	17080	17080	0
314	20240712	160900	102466380	17080	17080	17080	17080	0
315	20240712	160800	102466380	17080	17080	17080	17080	0
316	20240712	160700	102466380	17080	17080	17080	17080	0
317	20240712	160600	102466380	17080	17080	17080	17080	0
318	20240712	160500	102466380	17080	17080	17080	17080	0
319	20240712	160400	102466380	17080	17080	17080	17080	0
320	20240712	160300	102466380	17080	17080	17080	17080	0
321	20240712	160200	102466380	17080	17080	17080	17080	0
322	20240712	160100	102466380	17080	17080	17080	17080	0
323	20240712	160000	102466380	17080	17080	17080	17080	0
324	20240712	155900	102466380	17080	17080	17080	17080	0
325	20240712	155800	102466380	17080	17080	17080	17080	0
326	20240712	155700	102466380	17080	17080	17080	17080	0
327	20240712	155600	102466380	17080	17080	17080	17080	0
328	20240712	155500	102466380	17080	17080	17080	17080	0
329	20240712	155400	102466380	17080	17080	17080	17080	0
330	20240712	155300	102466380	17080	17080	17080	17080	0
331	20240712	155200	102466380	17080	17080	17080	17080	0
332	20240712	155100	102466380	17080	17080	17080	17080	213
333	20240712	155000	102466380	17080	17080	17080	17080	0
334	20240712	154900	102466380	17080	17080	17080	17080	0
335	20240712	154800	102466380	17080	17080	17080	17080	0
336	20240712	154700	102466380	17080	17080	17080	17080	0
337	20240712	154600	102466380	17080	17080	17080	17080	0
338	20240712	154500	102466380	17080	17080	17080	17080	0
339	20240712	154400	102466380	17080	17080	17080	17080	0
340	20240712	154300	102466380	17080	17080	17080	17080	0
341	20240712	154200	102466380	17080	17080	17080	17080	0
342	20240712	154100	102466380	17080	17080	17080	17080	0
343	20240712	154000	102466380	17080	17080	17080	17080	0
344	20240712	153900	102466380	17080	17080	17080	17080	0
345	20240712	153800	102466380	17080	17080	17080	17080	0
346	20240712	153700	102466380	17080	17080	17080	17080	0
347	20240712	153600	102466380	17080	17080	17080	17080	0
348	20240712	153500	102466380	17080	17080	17080	17080	0
349	20240712	153400	102466380	17080	17080	17080	17080	0
350	20240712	153300	102466380	17080	17080	17080	17080	0
351	20240712	153200	102466380	17080	17080	17080	17080	0
352	20240712	153100	102466380	17080	17080	17080	17080	0
353	20240712	153000	102466380	17080	17080	17080	17080	213
354	20240712	152900	98828340	17090	17090	17090	17090	0
355	20240712	152800	98828340	17090	17090	17090	17090	0
356	20240712	152700	98828340	17090	17090	17090	17090	0
357	20240712	152600	98828340	17090	17090	17090	17090	0
358	20240712	152500	98828340	17090	17090	17090	17090	0
359	20240712	152400	98828340	17090	17090	17090	17090	0
360	20240712	152300	98828340	17090	17090	17090	17090	0
361	20240712	152200	98828340	17090	17090	17090	17090	0
362	20240712	152100	98828340	17090	17090	17090	17090	0
363	20240712	152000	98828340	17090	17090	17090	17090	0
364	20240712	151900	98828340	17090	17090	17090	17090	0
365	20240712	151800	98828340	17090	17090	17090	17090	0
366	20240712	151700	98828340	17090	17090	17090	17090	0
367	20240712	151600	98828340	17090	17090	17090	17090	0
368	20240712	151500	98828340	17090	17090	17090	17090	0
369	20240712	151400	98828340	17090	17090	17090	17090	0
370	20240712	151300	98828340	17090	17090	17090	17090	0
371	20240712	151200	98828340	17090	17090	17090	17090	0
372	20240712	151100	98828340	17090	17090	17090	17090	0
373	20240712	151000	98828340	17090	17090	17090	17090	49
374	20240712	150900	97990930	17090	17090	17090	17090	0
375	20240712	150800	97990930	17090	17000	17090	17000	346
376	20240712	150700	92081660	17000	17000	17000	17000	0
377	20240712	150600	92081660	17000	17000	17000	17000	0
378	20240712	150500	92081660	17000	17000	17000	17000	0
379	20240712	150400	92081660	17000	17000	17000	17000	0
380	20240712	150300	92081660	17000	17000	17000	17000	0
381	20240712	150200	92081660	17000	17000	17000	17000	0
382	20240712	150100	92081660	17000	17000	17000	17000	0
383	20240712	150000	92081660	17000	17000	17000	17000	0
384	20240712	145900	92081660	17000	17000	17000	17000	318
385	20240712	145800	86675660	16990	16990	16990	16990	49
386	20240712	145700	85843150	16990	16990	16990	16990	0
387	20240712	145600	85843150	16990	16990	16990	16990	0
388	20240712	145500	85843150	16990	16990	16990	16990	0
389	20240712	145400	85843150	16990	16990	16990	16990	0
390	20240712	145300	85843150	16990	16990	16990	16990	0
391	20240712	145200	85843150	16990	16980	16990	16980	1000
392	20240712	145100	68853440	16980	16980	16980	16980	1
393	20240712	145000	68836460	16920	16920	16920	16920	10
394	20240712	144900	68667260	16920	16920	16920	16920	0
395	20240712	144800	68667260	16920	16920	16920	16920	0
396	20240712	144700	68667260	16920	16920	16920	16920	0
397	20240712	144600	68667260	16920	16920	16920	16920	0
398	20240712	144500	68667260	16920	16920	16920	16920	0
399	20240712	144400	68667260	16920	16920	16920	16920	0
400	20240712	144300	68667260	16920	16920	16920	16920	0
401	20240712	144200	68667260	16920	16920	16920	16920	0
402	20240712	144100	68667260	16920	16920	16920	16920	0
403	20240712	144000	68667260	16920	16920	16920	16920	10
404	20240712	143900	68498060	16920	16920	16920	16920	0
405	20240712	143800	68498060	16920	16920	16920	16920	0
406	20240712	143700	68498060	16920	16920	16920	16920	0
407	20240712	143600	68498060	16920	16920	16920	16920	0
408	20240712	143500	68498060	16920	16920	16920	16920	0
409	20240712	143400	68498060	16920	16920	16920	16920	0
410	20240712	143300	68498060	16920	16920	16920	16920	0
411	20240712	143200	68498060	16920	16920	16920	16920	0
412	20240712	143100	68498060	16920	16920	16920	16920	0
413	20240712	143000	68498060	16920	16920	16920	16920	0
414	20240712	142900	68498060	16920	16920	16920	16920	0
415	20240712	142800	68498060	16920	16920	16920	16920	0
416	20240712	142700	68498060	16920	16920	16920	16920	0
417	20240712	142600	68498060	16920	16920	16920	16920	0
418	20240712	142500	68498060	16920	16920	16920	16920	0
419	20240712	142400	68498060	16920	16920	16920	16920	0
420	20240712	142300	68498060	16920	16920	16920	16920	0
421	20240712	142200	68498060	16920	16920	16920	16920	0
422	20240712	142100	68498060	16920	16920	16920	16920	0
423	20240712	142000	68498060	16920	16920	16920	16920	300
424	20240712	141900	63422060	17000	17000	17000	17000	0
425	20240712	141800	63422060	17000	17000	17000	17000	0
426	20240712	141700	63422060	17000	17000	17000	17000	0
427	20240712	141600	63422060	17000	17000	17000	17000	0
428	20240712	141500	63422060	17000	16930	17000	16930	1055
429	20240712	141400	45538640	16920	16920	16920	16920	0
430	20240712	141300	45538640	16920	16940	16940	16920	45
431	20240712	141200	44776900	16940	16940	16940	16940	6
432	20240712	141100	44675260	16940	16940	16940	16940	0
433	20240712	141000	44675260	16940	16940	16940	16940	166
434	20240712	140900	41863220	16950	16950	16950	16950	0
435	20240712	140800	41863220	16950	16950	16950	16950	0
436	20240712	140700	41863220	16950	16950	16950	16950	0
437	20240712	140600	41863220	16950	16950	16950	16950	0
438	20240712	140500	41863220	16950	16950	16950	16950	0
439	20240712	140400	41863220	16950	16950	16950	16950	0
440	20240712	140300	41863220	16950	16950	16950	16950	0
441	20240712	140200	41863220	16950	16960	16960	16950	1023
442	20240712	140100	24522020	16960	16960	16960	16960	0
443	20240712	140000	24522020	16960	16960	16960	16960	0
444	20240712	135900	24522020	16960	16960	16960	16960	10
445	20240712	135800	24352420	16960	16960	16960	16960	0
446	20240712	135700	24352420	16960	16960	16960	16960	0
447	20240712	135600	24352420	16960	16960	16960	16960	0
448	20240712	135500	24352420	16960	16960	16960	16960	0
449	20240712	135400	24352420	16960	16960	16960	16960	0
450	20240712	135300	24352420	16960	16960	16960	16960	0
451	20240712	135200	24352420	16960	16960	16960	16960	0
452	20240712	135100	24352420	16960	16960	16960	16960	0
453	20240712	135000	24352420	16960	16960	16960	16960	10
454	20240712	134900	24182820	16960	16960	16960	16960	10
455	20240712	134800	24013220	16960	16960	16960	16960	0
456	20240712	134700	24013220	16960	16960	16960	16960	10
457	20240712	134600	23843620	16950	16950	16950	16950	0
458	20240712	134500	23843620	16950	16950	16950	16950	0
459	20240712	134400	23843620	16950	16950	16950	16950	0
460	20240712	134300	23843620	16950	16950	16950	16950	0
461	20240712	134200	23843620	16950	16950	16950	16950	0
462	20240712	134100	23843620	16950	16950	16950	16950	0
463	20240712	134000	23843620	16950	16950	16950	16950	0
464	20240712	133900	23843620	16950	16950	16950	16950	0
465	20240712	133800	23843620	16950	16950	16950	16950	0
466	20240712	133700	23843620	16950	16950	16950	16950	0
467	20240712	133600	23843620	16950	16950	16950	16950	0
468	20240712	133500	23843620	16950	16950	16950	16950	0
469	20240712	133400	23843620	16950	16950	16950	16950	0
470	20240712	133300	23843620	16950	16950	16950	16950	0
471	20240712	133200	23843620	16950	16950	16950	16950	0
472	20240712	133100	23843620	16950	16950	16950	16950	59
473	20240712	133000	22843570	16950	16950	16950	16950	41
474	20240712	132900	22148620	17040	17040	17040	17040	0
475	20240712	132800	22148620	17040	17040	17040	17040	0
476	20240712	132700	22148620	17040	17040	17040	17040	2
477	20240712	132600	22114540	17040	17040	17040	17040	0
478	20240712	132500	22114540	17040	17040	17040	17040	0
479	20240712	132400	22114540	17040	17040	17040	17040	0
480	20240712	132300	22114540	17040	17040	17040	17040	0
481	20240712	132200	22114540	17040	17040	17040	17040	0
482	20240712	132100	22114540	17040	17040	17040	17040	0
483	20240712	132000	22114540	17040	17040	17040	17040	1
484	20240712	131900	22097500	17000	17000	17000	17000	0
485	20240712	131800	22097500	17000	17000	17000	17000	0
486	20240712	131700	22097500	17000	17000	17000	17000	0
487	20240712	131600	22097500	17000	17000	17000	17000	0
488	20240712	131500	22097500	17000	17000	17000	17000	64
489	20240712	131400	21009500	17000	17000	17000	17000	0
490	20240712	131300	21009500	17000	17000	17000	17000	0
491	20240712	131200	21009500	17000	17000	17000	17000	0
492	20240712	131100	21009500	17000	17000	17000	17000	0
493	20240712	131000	21009500	17000	17000	17000	17000	0
494	20240712	130900	21009500	17000	17000	17000	17000	0
495	20240712	130800	21009500	17000	17000	17000	17000	17
496	20240712	130700	20720500	17000	17000	17000	17000	0
497	20240712	130600	20720500	17000	17000	17000	17000	0
498	20240712	130500	20720500	17000	17040	17040	17000	164
499	20240712	130400	17926020	17040	17040	17040	17040	0
500	20240712	130300	17926020	17040	17040	17040	17040	0
501	20240712	130200	17926020	17040	17040	17040	17040	0
502	20240712	130100	17926020	17040	17040	17040	17040	0
503	20240712	130000	17926020	17040	17040	17040	17040	122
504	20240712	125900	15847140	17040	17040	17040	17040	0
505	20240712	125800	15847140	17040	17040	17040	17040	20
506	20240712	125700	15506340	17040	17040	17040	17040	0
507	20240712	125600	15506340	17040	17040	17040	17040	0
508	20240712	125500	15506340	17040	17040	17040	17040	0
509	20240712	125400	15506340	17040	17040	17040	17040	0
510	20240712	125300	15506340	17040	17040	17040	17040	47
511	20240712	125200	14705460	17040	17040	17040	17040	0
512	20240712	125100	14705460	17040	17040	17040	17040	0
513	20240712	125000	14705460	17040	17040	17040	17040	0
514	20240712	124900	14705460	17040	17040	17040	17040	0
515	20240712	124800	14705460	17040	17040	17040	17040	0
516	20240712	124700	14705460	17040	17040	17040	17040	0
517	20240712	124600	14705460	17040	17040	17040	17040	0
518	20240712	124500	14705460	17040	17040	17040	17040	0
519	20240712	124400	14705460	17040	17040	17040	17040	0
520	20240712	124300	14705460	17040	17040	17040	17040	0
521	20240712	124200	14705460	17040	17040	17040	17040	0
522	20240712	124100	14705460	17040	17040	17040	17040	0
523	20240712	124000	14705460	17040	17040	17040	17040	0
524	20240712	123900	14705460	17040	17040	17040	17040	0
525	20240712	123800	14705460	17040	17040	17040	17040	0
526	20240712	123700	14705460	17040	17040	17040	17040	8
527	20240712	123600	14569140	17040	17040	17040	17040	0
528	20240712	123500	14569140	17040	17040	17040	17040	0
529	20240712	123400	14569140	17040	17040	17040	17040	0
530	20240712	123300	14569140	17040	17040	17040	17040	0
531	20240712	123200	14569140	17040	17040	17040	17040	0
532	20240712	123100	14569140	17040	17040	17040	17040	0
533	20240712	123000	14569140	17040	17040	17040	17040	0
534	20240712	122900	14569140	17040	17040	17040	17040	0
535	20240712	122800	14569140	17040	17040	17040	17040	0
536	20240712	122700	14569140	17040	17040	17040	17040	0
537	20240712	122600	14569140	17040	17040	17040	17040	0
538	20240712	122500	14569140	17040	17040	17040	17040	0
539	20240712	122400	14569140	17040	17040	17040	17040	0
540	20240712	122300	14569140	17040	17040	17040	17040	0
541	20240712	122200	14569140	17040	17040	17040	17040	0
542	20240712	122100	14569140	17040	17040	17040	17040	0
543	20240712	122000	14569140	17040	17040	17040	17040	0
544	20240712	121900	14569140	17040	17040	17040	17040	0
545	20240712	121800	14569140	17040	17040	17040	17040	0
546	20240712	121700	14569140	17040	17040	17040	17040	0
547	20240712	121600	14569140	17040	17040	17040	17040	0
548	20240712	121500	14569140	17040	17040	17040	17040	0
549	20240712	121400	14569140	17040	17040	17040	17040	0
550	20240712	121300	14569140	17040	17040	17040	17040	0
551	20240712	121200	14569140	17040	17040	17040	17040	1
552	20240712	121100	14552100	17000	17000	17000	17000	0
553	20240712	121000	14552100	17000	17000	17000	17000	0
554	20240712	120900	14552100	17000	17000	17000	17000	0
555	20240712	120800	14552100	17000	17000	17000	17000	0
556	20240712	120700	14552100	17000	17000	17000	17000	0
557	20240712	120600	14552100	17000	17000	17000	17000	0
558	20240712	120500	14552100	17000	17000	17000	17000	0
559	20240712	120400	14552100	17000	17000	17000	17000	0
560	20240712	120300	14552100	17000	17000	17000	17000	0
561	20240712	120200	14552100	17000	17000	17000	17000	10
562	20240712	120100	14382100	17000	17000	17000	17000	0
563	20240712	120000	14382100	17000	17000	17000	17000	0
564	20240712	115900	14382100	17000	17000	17000	17000	0
565	20240712	115800	14382100	17000	17000	17000	17000	10
566	20240712	115700	14212100	17000	17000	17000	17000	0
567	20240712	115600	14212100	17000	17000	17000	17000	0
568	20240712	115500	14212100	17000	17000	17000	17000	0
569	20240712	115400	14212100	17000	17000	17000	17000	0
570	20240712	115300	14212100	17000	17000	17000	17000	0
571	20240712	115200	14212100	17000	17000	17000	17000	83
572	20240712	115100	12801100	17090	17090	17090	17090	0
573	20240712	115000	12801100	17090	17090	17090	17090	0
574	20240712	114900	12801100	17090	17090	17090	17090	0
575	20240712	114800	12801100	17090	17090	17090	17090	0
576	20240712	114700	12801100	17090	17090	17090	17090	0
577	20240712	114600	12801100	17090	17090	17090	17090	0
578	20240712	114500	12801100	17090	17090	17090	17090	0
579	20240712	114400	12801100	17090	17090	17090	17090	0
580	20240712	114300	12801100	17090	17090	17090	17090	0
581	20240712	114200	12801100	17090	17090	17090	17090	0
582	20240712	114100	12801100	17090	17090	17090	17090	0
583	20240712	114000	12801100	17090	17090	17090	17090	0
584	20240712	113900	12801100	17090	17090	17090	17090	0
585	20240712	113800	12801100	17090	17090	17090	17090	0
586	20240712	113700	12801100	17090	17090	17090	17090	0
587	20240712	113600	12801100	17090	17090	17090	17090	0
588	20240712	113500	12801100	17090	17090	17090	17090	0
589	20240712	113400	12801100	17090	17090	17090	17090	0
590	20240712	113300	12801100	17090	17090	17090	17090	0
591	20240712	113200	12801100	17090	17090	17090	17090	1
592	20240712	113100	12784010	17000	17000	17000	17000	0
593	20240712	113000	12784010	17000	17000	17000	17000	123
594	20240712	112900	10693010	17000	17000	17000	17000	0
595	20240712	112800	10693010	17000	17000	17000	17000	0
596	20240712	112700	10693010	17000	17000	17000	17000	0
597	20240712	112600	10693010	17000	17000	17000	17000	0
598	20240712	112500	10693010	17000	17000	17000	17000	0
599	20240712	112400	10693010	17000	17000	17000	17000	0
600	20240712	112300	10693010	17000	17000	17000	17000	0
601	20240712	112200	10693010	17000	17000	17000	17000	0
602	20240712	112100	10693010	17000	17000	17000	17000	0
603	20240712	112000	10693010	17000	17000	17000	17000	0
604	20240712	111900	10693010	17000	17000	17000	17000	0
605	20240712	111800	10693010	17000	17000	17000	17000	0
606	20240712	111700	10693010	17000	17000	17000	17000	0
607	20240712	111600	10693010	17000	17000	17000	17000	0
608	20240712	111500	10693010	17000	17000	17000	17000	0
609	20240712	111400	10693010	17000	17000	17000	17000	0
610	20240712	111300	10693010	17000	17000	17000	17000	0
611	20240712	111200	10693010	17000	17000	17000	17000	0
612	20240712	111100	10693010	17000	17000	17000	17000	0
613	20240712	111000	10693010	17000	17000	17000	17000	0
614	20240712	110900	10693010	17000	17000	17000	17000	1
615	20240712	110800	10676010	16890	16890	16890	16890	12
616	20240712	110700	10473330	17000	17000	17000	17000	0
617	20240712	110600	10473330	17000	17000	17000	17000	0
618	20240712	110500	10473330	17000	17000	17000	17000	0
619	20240712	110400	10473330	17000	17000	17000	17000	0
620	20240712	110300	10473330	17000	17000	17000	17000	0
621	20240712	110200	10473330	17000	17000	17000	17000	0
622	20240712	110100	10473330	17000	17000	17000	17000	0
623	20240712	110000	10473330	17000	17000	17000	17000	0
624	20240712	105900	10473330	17000	17000	17000	17000	0
625	20240712	105800	10473330	17000	17000	17000	17000	0
626	20240712	105700	10473330	17000	17000	17000	17000	0
627	20240712	105600	10473330	17000	17000	17000	17000	0
628	20240712	105500	10473330	17000	17000	17000	17000	0
629	20240712	105400	10473330	17000	17000	17000	17000	0
630	20240712	105300	10473330	17000	17000	17000	17000	0
631	20240712	105200	10473330	17000	17000	17000	17000	0
632	20240712	105100	10473330	17000	17000	17000	17000	0
633	20240712	105000	10473330	17000	17000	17000	17000	1
634	20240712	104900	10456330	16860	16870	16870	16860	20
635	20240712	104800	10119030	16990	16990	16990	16990	0
636	20240712	104700	10119030	16990	16990	16990	16990	0
637	20240712	104600	10119030	16990	16990	16990	16990	0
638	20240712	104500	10119030	16990	16990	16990	16990	0
639	20240712	104400	10119030	16990	16990	16990	16990	0
640	20240712	104300	10119030	16990	16990	16990	16990	0
641	20240712	104200	10119030	16990	16990	16990	16990	0
642	20240712	104100	10119030	16990	16990	16990	16990	0
643	20240712	104000	10119030	16990	16990	16990	16990	0
644	20240712	103900	10119030	16990	16990	16990	16990	0
645	20240712	103800	10119030	16990	16990	16990	16990	0
646	20240712	103700	10119030	16990	16990	16990	16990	0
647	20240712	103600	10119030	16990	16990	16990	16990	0
648	20240712	103500	10119030	16990	16990	16990	16990	0
649	20240712	103400	10119030	16990	16990	16990	16990	0
650	20240712	103300	10119030	16990	16990	16990	16990	0
651	20240712	103200	10119030	16990	16990	16990	16990	0
652	20240712	103100	10119030	16990	16990	16990	16990	0
653	20240712	103000	10119030	16990	16990	16990	16990	0
654	20240712	102900	10119030	16990	16990	16990	16990	0
655	20240712	102800	10119030	16990	16990	16990	16990	0
656	20240712	102700	10119030	16990	16990	16990	16990	0
657	20240712	102600	10119030	16990	16990	16990	16990	0
658	20240712	102500	10119030	16990	16990	16990	16990	0
659	20240712	102400	10119030	16990	16990	16990	16990	10
660	20240712	102300	9949130	16990	16990	16990	16990	0
661	20240712	102200	9949130	16990	16990	16990	16990	0
662	20240712	102100	9949130	16990	16990	16990	16990	0
663	20240712	102000	9949130	16990	16990	16990	16990	0
664	20240712	101900	9949130	16990	16990	16990	16990	0
665	20240712	101800	9949130	16990	16990	16990	16990	0
666	20240712	101700	9949130	16990	16990	16990	16990	0
667	20240712	101600	9949130	16990	16990	16990	16990	0
668	20240712	101500	9949130	16990	16990	16990	16990	0
669	20240712	101400	9949130	16990	16990	16990	16990	0
670	20240712	101300	9949130	16990	16960	16990	16960	5
671	20240712	101200	9864240	16840	16840	16840	16840	0
672	20240712	101100	9864240	16840	16840	16840	16840	1
673	20240712	101000	9847400	16840	16840	16840	16840	0
674	20240712	100900	9847400	16840	16840	16840	16840	0
675	20240712	100800	9847400	16840	16840	16840	16840	3
676	20240712	100700	9796880	16960	16960	16960	16960	0
677	20240712	100600	9796880	16960	16960	16960	16960	0
678	20240712	100500	9796880	16960	16960	16960	16960	0
679	20240712	100400	9796880	16960	16960	16960	16960	0
680	20240712	100300	9796880	16960	16960	16960	16960	1
681	20240712	100200	9779920	16960	16960	16960	16960	10
682	20240712	100100	9610320	16840	16850	16850	16840	30
683	20240712	100000	9105000	17000	17000	17000	17000	0
684	20240712	095900	9105000	17000	17000	17000	17000	0
685	20240712	095800	9105000	17000	16870	17000	16870	30
686	20240712	095700	8598510	16890	16890	16890	16890	1
687	20240712	095600	8581620	16900	16900	16900	16900	0
688	20240712	095500	8581620	16900	16900	16900	16900	0
689	20240712	095400	8581620	16900	16900	16900	16900	135
690	20240712	095300	6300120	16900	16900	16900	16900	0
691	20240712	095200	6300120	16900	16900	16900	16900	0
692	20240712	095100	6300120	16900	16900	16900	16900	0
693	20240712	095000	6300120	16900	16900	16900	16900	0
694	20240712	094900	6300120	16900	16900	16900	16900	0
695	20240712	094800	6300120	16900	16900	16900	16900	0
696	20240712	094700	6300120	16900	16900	16900	16900	0
697	20240712	094600	6300120	16900	16900	16900	16900	1
698	20240712	094500	6283220	17000	17000	17000	17000	0
699	20240712	094400	6283220	17000	17000	17000	17000	0
700	20240712	094300	6283220	17000	17000	17000	17000	0
701	20240712	094200	6283220	17000	17000	17000	17000	0
702	20240712	094100	6283220	17000	17000	17000	17000	0
703	20240712	094000	6283220	17000	17000	17000	17000	0
704	20240712	093900	6283220	17000	17000	17000	17000	0
705	20240712	093800	6283220	17000	17000	17000	17000	10
706	20240712	093700	6113220	17180	17180	17180	17180	0
707	20240712	093600	6113220	17180	17180	17180	17180	0
708	20240712	093500	6113220	17180	17180	17180	17180	0
709	20240712	093400	6113220	17180	17180	17180	17180	0
710	20240712	093300	6113220	17180	17180	17180	17180	60
711	20240712	093200	5082420	17180	17180	17180	17180	28
712	20240712	093100	4601380	17180	17180	17180	17180	0
713	20240712	093000	4601380	17180	17180	17180	17180	0
714	20240712	092900	4601380	17180	17180	17180	17180	0
715	20240712	092800	4601380	17180	17180	17180	17180	0
716	20240712	092700	4601380	17180	17180	17180	17180	0
717	20240712	092600	4601380	17180	17180	17180	17180	0
718	20240712	092500	4601380	17180	17180	17180	17180	0
719	20240712	092400	4601380	17180	17180	17180	17180	0
720	20240712	092300	4601380	17180	17180	17180	17180	0
721	20240712	092200	4601380	17180	17180	17180	17180	0
722	20240712	092100	4601380	17180	17180	17180	17180	0
723	20240712	092000	4601380	17180	17180	17180	17180	1
724	20240712	091900	4584200	17000	17000	17000	17000	0
725	20240712	091800	4584200	17000	17000	17000	17000	0
726	20240712	091700	4584200	17000	17000	17000	17000	33
727	20240712	091600	4023200	16900	16900	16900	16900	0
728	20240712	091500	4023200	16900	16900	16900	16900	28
729	20240712	091400	3550000	17000	17000	17000	17000	10
730	20240712	091300	3380000	16900	16900	16900	16900	200
731	20240712	091200	0	17000	17000	17000	17000	0
732	20240712	091100	0	17000	17000	17000	17000	0
733	20240712	091000	0	17000	17000	17000	17000	0
734	20240712	090900	0	17000	17000	17000	17000	0
735	20240712	090800	0	17000	17000	17000	17000	0
736	20240712	090700	0	17000	17000	17000	17000	0
737	20240712	090600	0	17000	17000	17000	17000	0
738	20240712	090500	0	17000	17000	17000	17000	0
739	20240712	090400	0	17000	17000	17000	17000	0
740	20240712	090300	0	17000	17000	17000	17000	0
741	20240712	090200	0	17000	17000	17000	17000	0
742	20240712	090100	0	17000	17000	17000	17000	0
743	20240712	090000	0	17000	17000	17000	17000	0