KissMeData/361390/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	213200	101806840	15890	15890	15890	15890	167
3	20240712	213100	101806840	15890	15890	15890	15890	0
4	20240712	213000	101806840	15890	15890	15890	15890	0
5	20240712	212900	101806840	15890	15890	15890	15890	0
6	20240712	212800	101806840	15890	15890	15890	15890	0
7	20240712	212700	101806840	15890	15890	15890	15890	0
8	20240712	212600	101806840	15890	15890	15890	15890	0
9	20240712	212500	101806840	15890	15890	15890	15890	0
10	20240712	212400	101806840	15890	15890	15890	15890	0
11	20240712	212300	101806840	15890	15890	15890	15890	0
12	20240712	212200	101806840	15890	15890	15890	15890	0
13	20240712	212100	101806840	15890	15890	15890	15890	0
14	20240712	212000	101806840	15890	15890	15890	15890	0
15	20240712	211900	101806840	15890	15890	15890	15890	0
16	20240712	211800	101806840	15890	15890	15890	15890	0
17	20240712	211700	101806840	15890	15890	15890	15890	0
18	20240712	211600	101806840	15890	15890	15890	15890	0
19	20240712	211500	101806840	15890	15890	15890	15890	0
20	20240712	211400	101806840	15890	15890	15890	15890	0
21	20240712	211300	101806840	15890	15890	15890	15890	0
22	20240712	211200	101806840	15890	15890	15890	15890	0
23	20240712	211100	101806840	15890	15890	15890	15890	0
24	20240712	211000	101806840	15890	15890	15890	15890	0
25	20240712	210900	101806840	15890	15890	15890	15890	0
26	20240712	210800	101806840	15890	15890	15890	15890	0
27	20240712	210700	101806840	15890	15890	15890	15890	0
28	20240712	210600	101806840	15890	15890	15890	15890	0
29	20240712	210500	101806840	15890	15890	15890	15890	0
30	20240712	210400	101806840	15890	15890	15890	15890	0
31	20240712	210300	101806840	15890	15890	15890	15890	0
32	20240712	210200	101806840	15890	15890	15890	15890	167
33	20240712	210100	101806840	15890	15890	15890	15890	0
34	20240712	210000	101806840	15890	15890	15890	15890	0
35	20240712	205900	101806840	15890	15890	15890	15890	0
36	20240712	205800	101806840	15890	15890	15890	15890	0
37	20240712	205700	101806840	15890	15890	15890	15890	0
38	20240712	205600	101806840	15890	15890	15890	15890	0
39	20240712	205500	101806840	15890	15890	15890	15890	0
40	20240712	205400	101806840	15890	15890	15890	15890	0
41	20240712	205300	101806840	15890	15890	15890	15890	0
42	20240712	205200	101806840	15890	15890	15890	15890	0
43	20240712	205100	101806840	15890	15890	15890	15890	0
44	20240712	205000	101806840	15890	15890	15890	15890	0
45	20240712	204900	101806840	15890	15890	15890	15890	0
46	20240712	204800	101806840	15890	15890	15890	15890	0
47	20240712	204700	101806840	15890	15890	15890	15890	0
48	20240712	204600	101806840	15890	15890	15890	15890	0
49	20240712	204500	101806840	15890	15890	15890	15890	0
50	20240712	204400	101806840	15890	15890	15890	15890	0
51	20240712	204300	101806840	15890	15890	15890	15890	0
52	20240712	204200	101806840	15890	15890	15890	15890	0
53	20240712	204100	101806840	15890	15890	15890	15890	0
54	20240712	204000	101806840	15890	15890	15890	15890	0
55	20240712	203900	101806840	15890	15890	15890	15890	0
56	20240712	203800	101806840	15890	15890	15890	15890	0
57	20240712	203700	101806840	15890	15890	15890	15890	0
58	20240712	203600	101806840	15890	15890	15890	15890	0
59	20240712	203500	101806840	15890	15890	15890	15890	0
60	20240712	203400	101806840	15890	15890	15890	15890	0
61	20240712	203300	101806840	15890	15890	15890	15890	0
62	20240712	203200	101806840	15890	15890	15890	15890	167
63	20240712	203100	101806840	15890	15890	15890	15890	0
64	20240712	203000	101806840	15890	15890	15890	15890	0
65	20240712	202900	101806840	15890	15890	15890	15890	0
66	20240712	202800	101806840	15890	15890	15890	15890	0
67	20240712	202700	101806840	15890	15890	15890	15890	0
68	20240712	202600	101806840	15890	15890	15890	15890	0
69	20240712	202500	101806840	15890	15890	15890	15890	0
70	20240712	202400	101806840	15890	15890	15890	15890	0
71	20240712	202300	101806840	15890	15890	15890	15890	0
72	20240712	202200	101806840	15890	15890	15890	15890	0
73	20240712	202100	101806840	15890	15890	15890	15890	0
74	20240712	202000	101806840	15890	15890	15890	15890	0
75	20240712	201900	101806840	15890	15890	15890	15890	0
76	20240712	201800	101806840	15890	15890	15890	15890	0
77	20240712	201700	101806840	15890	15890	15890	15890	0
78	20240712	201600	101806840	15890	15890	15890	15890	0
79	20240712	201500	101806840	15890	15890	15890	15890	0
80	20240712	201400	101806840	15890	15890	15890	15890	0
81	20240712	201300	101806840	15890	15890	15890	15890	0
82	20240712	201200	101806840	15890	15890	15890	15890	0
83	20240712	201100	101806840	15890	15890	15890	15890	0
84	20240712	201000	101806840	15890	15890	15890	15890	0
85	20240712	200900	101806840	15890	15890	15890	15890	0
86	20240712	200800	101806840	15890	15890	15890	15890	0
87	20240712	200700	101806840	15890	15890	15890	15890	0
88	20240712	200600	101806840	15890	15890	15890	15890	0
89	20240712	200500	101806840	15890	15890	15890	15890	0
90	20240712	200400	101806840	15890	15890	15890	15890	0
91	20240712	200300	101806840	15890	15890	15890	15890	0
92	20240712	200200	101806840	15890	15890	15890	15890	167
93	20240712	200100	101806840	15890	15890	15890	15890	0
94	20240712	200000	101806840	15890	15890	15890	15890	0
95	20240712	195900	101806840	15890	15890	15890	15890	0
96	20240712	195800	101806840	15890	15890	15890	15890	0
97	20240712	195700	101806840	15890	15890	15890	15890	0
98	20240712	195600	101806840	15890	15890	15890	15890	0
99	20240712	195500	101806840	15890	15890	15890	15890	0
100	20240712	195400	101806840	15890	15890	15890	15890	0
101	20240712	195300	101806840	15890	15890	15890	15890	0
102	20240712	195200	101806840	15890	15890	15890	15890	0
103	20240712	195100	101806840	15890	15890	15890	15890	0
104	20240712	195000	101806840	15890	15890	15890	15890	0
105	20240712	194900	101806840	15890	15890	15890	15890	0
106	20240712	194800	101806840	15890	15890	15890	15890	0
107	20240712	194700	101806840	15890	15890	15890	15890	0
108	20240712	194600	101806840	15890	15890	15890	15890	0
109	20240712	194500	101806840	15890	15890	15890	15890	0
110	20240712	194400	101806840	15890	15890	15890	15890	0
111	20240712	194300	101806840	15890	15890	15890	15890	0
112	20240712	194200	101806840	15890	15890	15890	15890	0
113	20240712	194100	101806840	15890	15890	15890	15890	0
114	20240712	194000	101806840	15890	15890	15890	15890	0
115	20240712	193900	101806840	15890	15890	15890	15890	0
116	20240712	193800	101806840	15890	15890	15890	15890	0
117	20240712	193700	101806840	15890	15890	15890	15890	0
118	20240712	193600	101806840	15890	15890	15890	15890	0
119	20240712	193500	101806840	15890	15890	15890	15890	0
120	20240712	193400	101806840	15890	15890	15890	15890	0
121	20240712	193300	101806840	15890	15890	15890	15890	0
122	20240712	193200	101806840	15890	15890	15890	15890	167
123	20240712	193100	101806840	15890	15890	15890	15890	0
124	20240712	193000	101806840	15890	15890	15890	15890	0
125	20240712	192900	101806840	15890	15890	15890	15890	0
126	20240712	192800	101806840	15890	15890	15890	15890	0
127	20240712	192700	101806840	15890	15890	15890	15890	0
128	20240712	192600	101806840	15890	15890	15890	15890	0
129	20240712	192500	101806840	15890	15890	15890	15890	0
130	20240712	192400	101806840	15890	15890	15890	15890	0
131	20240712	192300	101806840	15890	15890	15890	15890	0
132	20240712	192200	101806840	15890	15890	15890	15890	0
133	20240712	192100	101806840	15890	15890	15890	15890	0
134	20240712	192000	101806840	15890	15890	15890	15890	0
135	20240712	191900	101806840	15890	15890	15890	15890	0
136	20240712	191800	101806840	15890	15890	15890	15890	0
137	20240712	191700	101806840	15890	15890	15890	15890	0
138	20240712	191600	101806840	15890	15890	15890	15890	0
139	20240712	191500	101806840	15890	15890	15890	15890	0
140	20240712	191400	101806840	15890	15890	15890	15890	0
141	20240712	191300	101806840	15890	15890	15890	15890	0
142	20240712	191200	101806840	15890	15890	15890	15890	0
143	20240712	191100	101806840	15890	15890	15890	15890	0
144	20240712	191000	101806840	15890	15890	15890	15890	0
145	20240712	190900	101806840	15890	15890	15890	15890	0
146	20240712	190800	101806840	15890	15890	15890	15890	0
147	20240712	190700	101806840	15890	15890	15890	15890	0
148	20240712	190600	101806840	15890	15890	15890	15890	0
149	20240712	190500	101806840	15890	15890	15890	15890	0
150	20240712	190400	101806840	15890	15890	15890	15890	0
151	20240712	190300	101806840	15890	15890	15890	15890	0
152	20240712	190200	101806840	15890	15890	15890	15890	167
153	20240712	190100	101806840	15890	15890	15890	15890	0
154	20240712	190000	101806840	15890	15890	15890	15890	0
155	20240712	185900	101806840	15890	15890	15890	15890	0
156	20240712	185800	101806840	15890	15890	15890	15890	0
157	20240712	185700	101806840	15890	15890	15890	15890	0
158	20240712	185600	101806840	15890	15890	15890	15890	0
159	20240712	185500	101806840	15890	15890	15890	15890	0
160	20240712	185400	101806840	15890	15890	15890	15890	0
161	20240712	185300	101806840	15890	15890	15890	15890	0
162	20240712	185200	101806840	15890	15890	15890	15890	0
163	20240712	185100	101806840	15890	15890	15890	15890	0
164	20240712	185000	101806840	15890	15890	15890	15890	0
165	20240712	184900	101806840	15890	15890	15890	15890	0
166	20240712	184800	101806840	15890	15890	15890	15890	0
167	20240712	184700	101806840	15890	15890	15890	15890	0
168	20240712	184600	101806840	15890	15890	15890	15890	0
169	20240712	184500	101806840	15890	15890	15890	15890	0
170	20240712	184400	101806840	15890	15890	15890	15890	0
171	20240712	184300	101806840	15890	15890	15890	15890	0
172	20240712	184200	101806840	15890	15890	15890	15890	0
173	20240712	184100	101806840	15890	15890	15890	15890	0
174	20240712	184000	101806840	15890	15890	15890	15890	0
175	20240712	183900	101806840	15890	15890	15890	15890	0
176	20240712	183800	101806840	15890	15890	15890	15890	0
177	20240712	183700	101806840	15890	15890	15890	15890	0
178	20240712	183600	101806840	15890	15890	15890	15890	0
179	20240712	183500	101806840	15890	15890	15890	15890	0
180	20240712	183400	101806840	15890	15890	15890	15890	0
181	20240712	183300	101806840	15890	15890	15890	15890	0
182	20240712	183200	101806840	15890	15890	15890	15890	167
183	20240712	183100	101806840	15890	15890	15890	15890	0
184	20240712	183000	101806840	15890	15890	15890	15890	0
185	20240712	182900	101806840	15890	15890	15890	15890	0
186	20240712	182800	101806840	15890	15890	15890	15890	0
187	20240712	182700	101806840	15890	15890	15890	15890	0
188	20240712	182600	101806840	15890	15890	15890	15890	0
189	20240712	182500	101806840	15890	15890	15890	15890	0
190	20240712	182400	101806840	15890	15890	15890	15890	0
191	20240712	182300	101806840	15890	15890	15890	15890	0
192	20240712	182200	101806840	15890	15890	15890	15890	0
193	20240712	182100	101806840	15890	15890	15890	15890	0
194	20240712	182000	101806840	15890	15890	15890	15890	0
195	20240712	181900	101806840	15890	15890	15890	15890	0
196	20240712	181800	101806840	15890	15890	15890	15890	0
197	20240712	181700	101806840	15890	15890	15890	15890	0
198	20240712	181600	101806840	15890	15890	15890	15890	0
199	20240712	181500	101806840	15890	15890	15890	15890	0
200	20240712	181400	101806840	15890	15890	15890	15890	0
201	20240712	181300	101806840	15890	15890	15890	15890	0
202	20240712	181200	101806840	15890	15890	15890	15890	0
203	20240712	181100	101806840	15890	15890	15890	15890	0
204	20240712	181000	101806840	15890	15890	15890	15890	0
205	20240712	180900	101806840	15890	15890	15890	15890	0
206	20240712	180800	101806840	15890	15890	15890	15890	0
207	20240712	180700	101806840	15890	15890	15890	15890	0
208	20240712	180600	101806840	15890	15890	15890	15890	0
209	20240712	180500	101806840	15890	15890	15890	15890	0
210	20240712	180400	101806840	15890	15890	15890	15890	0
211	20240712	180300	101806840	15890	15890	15890	15890	0
212	20240712	180200	101806840	15890	15890	15890	15890	167
213	20240712	180100	101806840	15890	15890	15890	15890	0
214	20240712	180000	101806840	15890	15890	15890	15890	0
215	20240712	175900	101806840	15890	15890	15890	15890	0
216	20240712	175800	101806840	15890	15890	15890	15890	0
217	20240712	175700	101806840	15890	15890	15890	15890	0
218	20240712	175600	101806840	15890	15890	15890	15890	0
219	20240712	175500	101806840	15890	15890	15890	15890	0
220	20240712	175400	101806840	15890	15890	15890	15890	0
221	20240712	175300	101806840	15890	15890	15890	15890	0
222	20240712	175200	101806840	15890	15890	15890	15890	0
223	20240712	175100	101806840	15890	15890	15890	15890	0
224	20240712	175000	101806840	15890	15890	15890	15890	0
225	20240712	174900	101806840	15890	15890	15890	15890	0
226	20240712	174800	101806840	15890	15890	15890	15890	0
227	20240712	174700	101806840	15890	15890	15890	15890	0
228	20240712	174600	101806840	15890	15890	15890	15890	0
229	20240712	174500	101806840	15890	15890	15890	15890	0
230	20240712	174400	101806840	15890	15890	15890	15890	0
231	20240712	174300	101806840	15890	15890	15890	15890	0
232	20240712	174200	101806840	15890	15890	15890	15890	0
233	20240712	174100	101806840	15890	15890	15890	15890	0
234	20240712	174000	101806840	15890	15890	15890	15890	0
235	20240712	173900	101806840	15890	15890	15890	15890	0
236	20240712	173800	101806840	15890	15890	15890	15890	0
237	20240712	173700	101806840	15890	15890	15890	15890	0
238	20240712	173600	101806840	15890	15890	15890	15890	0
239	20240712	173500	101806840	15890	15890	15890	15890	0
240	20240712	173400	101806840	15890	15890	15890	15890	0
241	20240712	173300	101806840	15890	15890	15890	15890	0
242	20240712	173200	101806840	15890	15890	15890	15890	167
243	20240712	173100	101806840	15890	15890	15890	15890	0
244	20240712	173000	101806840	15890	15890	15890	15890	0
245	20240712	172900	101806840	15890	15890	15890	15890	0
246	20240712	172800	101806840	15890	15890	15890	15890	0
247	20240712	172700	101806840	15890	15890	15890	15890	0
248	20240712	172600	101806840	15890	15890	15890	15890	0
249	20240712	172500	101806840	15890	15890	15890	15890	0
250	20240712	172400	101806840	15890	15890	15890	15890	0
251	20240712	172300	101806840	15890	15890	15890	15890	0
252	20240712	172200	101806840	15890	15890	15890	15890	0
253	20240712	172100	101806840	15890	15890	15890	15890	0
254	20240712	172000	101806840	15890	15890	15890	15890	0
255	20240712	171900	101806840	15890	15890	15890	15890	0
256	20240712	171800	101806840	15890	15890	15890	15890	0
257	20240712	171700	101806840	15890	15890	15890	15890	0
258	20240712	171600	101806840	15890	15890	15890	15890	0
259	20240712	171500	101806840	15890	15890	15890	15890	0
260	20240712	171400	101806840	15890	15890	15890	15890	0
261	20240712	171300	101806840	15890	15890	15890	15890	0
262	20240712	171200	101806840	15890	15890	15890	15890	0
263	20240712	171100	101806840	15890	15890	15890	15890	0
264	20240712	171000	101806840	15890	15890	15890	15890	0
265	20240712	170900	101806840	15890	15890	15890	15890	0
266	20240712	170800	101806840	15890	15890	15890	15890	0
267	20240712	170700	101806840	15890	15890	15890	15890	0
268	20240712	170600	101806840	15890	15890	15890	15890	0
269	20240712	170500	101806840	15890	15890	15890	15890	0
270	20240712	170400	101806840	15890	15890	15890	15890	0
271	20240712	170300	101806840	15890	15890	15890	15890	0
272	20240712	170200	101806840	15890	15890	15890	15890	167
273	20240712	170100	101806840	15890	15890	15890	15890	0
274	20240712	170000	101806840	15890	15890	15890	15890	0
275	20240712	165900	101806840	15890	15890	15890	15890	0
276	20240712	165800	101806840	15890	15890	15890	15890	0
277	20240712	165700	101806840	15890	15890	15890	15890	0
278	20240712	165600	101806840	15890	15890	15890	15890	0
279	20240712	165500	101806840	15890	15890	15890	15890	0
280	20240712	165400	101806840	15890	15890	15890	15890	0
281	20240712	165300	101806840	15890	15890	15890	15890	0
282	20240712	165200	101806840	15890	15890	15890	15890	0
283	20240712	165100	101806840	15890	15890	15890	15890	0
284	20240712	165000	101806840	15890	15890	15890	15890	0
285	20240712	164900	101806840	15890	15890	15890	15890	0
286	20240712	164800	101806840	15890	15890	15890	15890	0
287	20240712	164700	101806840	15890	15890	15890	15890	0
288	20240712	164600	101806840	15890	15890	15890	15890	0
289	20240712	164500	101806840	15890	15890	15890	15890	0
290	20240712	164400	101806840	15890	15890	15890	15890	0
291	20240712	164300	101806840	15890	15890	15890	15890	0
292	20240712	164200	101806840	15890	15890	15890	15890	0
293	20240712	164100	101806840	15890	15890	15890	15890	0
294	20240712	164000	101806840	15890	15890	15890	15890	0
295	20240712	163900	101806840	15890	15890	15890	15890	0
296	20240712	163800	101806840	15890	15890	15890	15890	0
297	20240712	163700	101806840	15890	15890	15890	15890	0
298	20240712	163600	101806840	15890	15890	15890	15890	0
299	20240712	163500	101806840	15890	15890	15890	15890	0
300	20240712	163400	101806840	15890	15890	15890	15890	0
301	20240712	163300	101806840	15890	15890	15890	15890	0
302	20240712	163200	101806840	15890	15890	15890	15890	167
303	20240712	163100	101806840	15890	15890	15890	15890	0
304	20240712	163000	101806840	15890	15890	15890	15890	0
305	20240712	162900	101806840	15890	15890	15890	15890	0
306	20240712	162800	101806840	15890	15890	15890	15890	0
307	20240712	162700	101806840	15890	15890	15890	15890	0
308	20240712	162600	101806840	15890	15890	15890	15890	0
309	20240712	162500	101806840	15890	15890	15890	15890	0
310	20240712	162400	101806840	15890	15890	15890	15890	0
311	20240712	162300	101806840	15890	15890	15890	15890	0
312	20240712	162200	101806840	15890	15890	15890	15890	0
313	20240712	162100	101806840	15890	15890	15890	15890	0
314	20240712	162000	101806840	15890	15890	15890	15890	0
315	20240712	161900	101806840	15890	15890	15890	15890	0
316	20240712	161800	101806840	15890	15890	15890	15890	0
317	20240712	161700	101806840	15890	15890	15890	15890	0
318	20240712	161600	101806840	15890	15890	15890	15890	0
319	20240712	161500	101806840	15890	15890	15890	15890	0
320	20240712	161400	101806840	15890	15890	15890	15890	0
321	20240712	161300	101806840	15890	15890	15890	15890	0
322	20240712	161200	101806840	15890	15890	15890	15890	0
323	20240712	161100	101806840	15890	15890	15890	15890	0
324	20240712	161000	101806840	15890	15890	15890	15890	0
325	20240712	160900	101806840	15890	15890	15890	15890	0
326	20240712	160800	101806840	15890	15890	15890	15890	0
327	20240712	160700	101806840	15890	15890	15890	15890	0
328	20240712	160600	101806840	15890	15890	15890	15890	0
329	20240712	160500	101806840	15890	15890	15890	15890	0
330	20240712	160400	101806840	15890	15890	15890	15890	0
331	20240712	160300	101806840	15890	15890	15890	15890	0
332	20240712	160200	101806840	15890	15890	15890	15890	167
333	20240712	160100	101806840	15890	15890	15890	15890	0
334	20240712	160000	101806840	15890	15890	15890	15890	0
335	20240712	155900	101806840	15890	15890	15890	15890	0
336	20240712	155800	101806840	15890	15890	15890	15890	0
337	20240712	155700	101806840	15890	15890	15890	15890	0
338	20240712	155600	101806840	15890	15890	15890	15890	0
339	20240712	155500	101806840	15890	15890	15890	15890	0
340	20240712	155400	101806840	15890	15890	15890	15890	0
341	20240712	155300	101806840	15890	15890	15890	15890	0
342	20240712	155200	101806840	15890	15890	15890	15890	0
343	20240712	155100	101806840	15890	15890	15890	15890	0
344	20240712	155000	101806840	15890	15890	15890	15890	0
345	20240712	154900	101806840	15890	15890	15890	15890	0
346	20240712	154800	101806840	15890	15890	15890	15890	0
347	20240712	154700	101806840	15890	15890	15890	15890	0
348	20240712	154600	101806840	15890	15890	15890	15890	0
349	20240712	154500	101806840	15890	15890	15890	15890	0
350	20240712	154400	101806840	15890	15890	15890	15890	0
351	20240712	154300	101806840	15890	15890	15890	15890	0
352	20240712	154200	101806840	15890	15890	15890	15890	0
353	20240712	154100	101806840	15890	15890	15890	15890	0
354	20240712	154000	101806840	15890	15890	15890	15890	0
355	20240712	153900	101806840	15890	15890	15890	15890	0
356	20240712	153800	101806840	15890	15890	15890	15890	0
357	20240712	153700	101806840	15890	15890	15890	15890	0
358	20240712	153600	101806840	15890	15890	15890	15890	0
359	20240712	153500	101806840	15890	15890	15890	15890	0
360	20240712	153400	101806840	15890	15890	15890	15890	0
361	20240712	153300	101806840	15890	15890	15890	15890	0
362	20240712	153200	101806840	15890	15890	15890	15890	167
363	20240712	153100	101806840	15890	15890	15890	15890	0
364	20240712	153000	101806840	15890	15890	15890	15890	167
365	20240712	152900	99153210	15870	15870	15870	15870	0
366	20240712	152800	99153210	15870	15870	15870	15870	0
367	20240712	152700	99153210	15870	15870	15870	15870	0
368	20240712	152600	99153210	15870	15870	15870	15870	0
369	20240712	152500	99153210	15870	15870	15870	15870	0
370	20240712	152400	99153210	15870	15870	15870	15870	0
371	20240712	152300	99153210	15870	15870	15870	15870	0
372	20240712	152200	99153210	15870	15870	15870	15870	0
373	20240712	152100	99153210	15870	15870	15870	15870	0
374	20240712	152000	99153210	15870	15870	15870	15870	0
375	20240712	151900	99153210	15870	15870	15870	15870	80
376	20240712	151800	97883610	15870	15870	15870	15870	114
377	20240712	151700	96074430	15870	15870	15870	15870	20
378	20240712	151600	95757030	15870	15870	15870	15870	0
379	20240712	151500	95757030	15870	15870	15870	15870	17
380	20240712	151400	95487240	15870	15870	15870	15870	0
381	20240712	151300	95487240	15870	15870	15870	15870	0
382	20240712	151200	95487240	15870	15870	15870	15870	5
383	20240712	151100	95407890	15870	15910	15910	15870	231
384	20240712	151000	91735700	15910	15910	15910	15910	2
385	20240712	150900	91703880	15920	15920	15920	15920	0
386	20240712	150800	91703880	15920	15920	15920	15920	0
387	20240712	150700	91703880	15920	15920	15920	15920	92
388	20240712	150600	90239240	15920	15920	15920	15920	0
389	20240712	150500	90239240	15920	15920	15920	15920	32
390	20240712	150400	89729800	15920	15920	15920	15920	67
391	20240712	150300	88663160	15920	15920	15920	15920	92
392	20240712	150200	87198520	15920	15920	15920	15920	0
393	20240712	150100	87198520	15920	15920	15920	15920	0
394	20240712	150000	87198520	15920	15920	15920	15920	0
395	20240712	145900	87198520	15920	15920	15920	15920	0
396	20240712	145800	87198520	15920	15920	15920	15920	0
397	20240712	145700	87198520	15920	15920	15920	15920	0
398	20240712	145600	87198520	15920	15920	15920	15920	0
399	20240712	145500	87198520	15920	15920	15920	15920	0
400	20240712	145400	87198520	15920	15920	15920	15920	64
401	20240712	145300	86179640	15940	15940	15940	15940	0
402	20240712	145200	86179640	15940	15940	15940	15940	12
403	20240712	145100	85988360	15940	15940	15940	15940	0
404	20240712	145000	85988360	15940	15940	15940	15940	0
405	20240712	144900	85988360	15940	15940	15940	15940	0
406	20240712	144800	85988360	15940	15940	15940	15940	0
407	20240712	144700	85988360	15940	15940	15940	15940	0
408	20240712	144600	85988360	15940	15940	15940	15940	0
409	20240712	144500	85988360	15940	15940	15940	15940	10
410	20240712	144400	85828960	15930	15930	15930	15930	0
411	20240712	144300	85828960	15930	15930	15930	15930	0
412	20240712	144200	85828960	15930	15930	15930	15930	0
413	20240712	144100	85828960	15930	15930	15930	15930	0
414	20240712	144000	85828960	15930	15930	15930	15930	20
415	20240712	143900	85510360	15930	15930	15930	15930	0
416	20240712	143800	85510360	15930	15930	15930	15930	0
417	20240712	143700	85510360	15930	15930	15930	15930	0
418	20240712	143600	85510360	15930	15930	15930	15930	0
419	20240712	143500	85510360	15930	15930	15930	15930	0
420	20240712	143400	85510360	15930	15930	15930	15930	0
421	20240712	143300	85510360	15930	15930	15930	15930	0
422	20240712	143200	85510360	15930	15930	15930	15930	2
423	20240712	143100	85478500	15900	15900	15900	15900	0
424	20240712	143000	85478500	15900	15900	15900	15900	110
425	20240712	142900	83729500	15940	15940	15940	15940	0
426	20240712	142800	83729500	15940	15940	15940	15940	0
427	20240712	142700	83729500	15940	15940	15940	15940	0
428	20240712	142600	83729500	15940	15940	15940	15940	0
429	20240712	142500	83729500	15940	15940	15940	15940	0
430	20240712	142400	83729500	15940	15940	15940	15940	0
431	20240712	142300	83729500	15940	15940	15940	15940	0
432	20240712	142200	83729500	15940	15940	15940	15940	0
433	20240712	142100	83729500	15940	15940	15940	15940	0
434	20240712	142000	83729500	15940	15940	15940	15940	0
435	20240712	141900	83729500	15940	15940	15940	15940	0
436	20240712	141800	83729500	15940	15940	15940	15940	0
437	20240712	141700	83729500	15940	15940	15940	15940	0
438	20240712	141600	83729500	15940	15940	15940	15940	0
439	20240712	141500	83729500	15940	15940	15940	15940	0
440	20240712	141400	83729500	15940	15940	15940	15940	0
441	20240712	141300	83729500	15940	15940	15940	15940	0
442	20240712	141200	83729500	15940	15940	15940	15940	0
443	20240712	141100	83729500	15940	15940	15940	15940	0
444	20240712	141000	83729500	15940	15940	15940	15940	0
445	20240712	140900	83729500	15940	15940	15940	15940	0
446	20240712	140800	83729500	15940	15940	15940	15940	0
447	20240712	140700	83729500	15940	15940	15940	15940	0
448	20240712	140600	83729500	15940	15940	15940	15940	8
449	20240712	140500	83601980	15940	15940	15940	15940	0
450	20240712	140400	83601980	15940	15940	15940	15940	0
451	20240712	140300	83601980	15940	15870	15940	15870	25
452	20240712	140200	83204040	15860	15860	15860	15860	0
453	20240712	140100	83204040	15860	15860	15860	15860	0
454	20240712	140000	83204040	15860	15880	15880	15860	210
455	20240712	135900	79871550	15880	15880	15880	15880	0
456	20240712	135800	79871550	15880	15880	15880	15880	0
457	20240712	135700	79871550	15880	15880	15880	15880	1
458	20240712	135600	79855670	15880	15880	15880	15880	0
459	20240712	135500	79855670	15880	15880	15880	15880	0
460	20240712	135400	79855670	15880	15880	15880	15880	0
461	20240712	135300	79855670	15880	15880	15880	15880	0
462	20240712	135200	79855670	15880	15880	15880	15880	0
463	20240712	135100	79855670	15880	15880	15880	15880	7
464	20240712	135000	79744510	15880	15880	15880	15880	0
465	20240712	134900	79744510	15880	15880	15880	15880	0
466	20240712	134800	79744510	15880	15880	15880	15880	0
467	20240712	134700	79744510	15880	15880	15880	15880	0
468	20240712	134600	79744510	15880	15880	15880	15880	0
469	20240712	134500	79744510	15880	15880	15880	15880	0
470	20240712	134400	79744510	15880	15880	15880	15880	0
471	20240712	134300	79744510	15880	15880	15880	15880	0
472	20240712	134200	79744510	15880	15880	15880	15880	0
473	20240712	134100	79744510	15880	15880	15880	15880	0
474	20240712	134000	79744510	15880	15880	15880	15880	0
475	20240712	133900	79744510	15880	15880	15880	15880	0
476	20240712	133800	79744510	15880	15880	15880	15880	0
477	20240712	133700	79744510	15880	15880	15880	15880	0
478	20240712	133600	79744510	15880	15880	15880	15880	0
479	20240712	133500	79744510	15880	15920	15920	15880	582
480	20240712	133400	70493040	15920	15920	15920	15920	0
481	20240712	133300	70493040	15920	15920	15920	15920	13
482	20240712	133200	70286080	15920	15920	15920	15920	14
483	20240712	133100	70063200	15930	15930	15930	15930	81
484	20240712	133000	68772870	15950	15950	15950	15950	0
485	20240712	132900	68772870	15950	15950	15950	15950	0
486	20240712	132800	68772870	15950	15950	15950	15950	0
487	20240712	132700	68772870	15950	15950	15950	15950	0
488	20240712	132600	68772870	15950	15950	15950	15950	0
489	20240712	132500	68772870	15950	15950	15950	15950	0
490	20240712	132400	68772870	15950	15950	15950	15950	0
491	20240712	132300	68772870	15950	15950	15950	15950	0
492	20240712	132200	68772870	15950	15950	15950	15950	0
493	20240712	132100	68772870	15950	15950	15950	15950	0
494	20240712	132000	68772870	15950	15950	15950	15950	0
495	20240712	131900	68772870	15950	15950	15950	15950	33
496	20240712	131800	68246520	15940	15940	15940	15940	0
497	20240712	131700	68246520	15940	15940	15940	15940	0
498	20240712	131600	68246520	15940	15940	15940	15940	0
499	20240712	131500	68246520	15940	15940	15940	15940	0
500	20240712	131400	68246520	15940	15940	15940	15940	0
501	20240712	131300	68246520	15940	15940	15940	15940	0
502	20240712	131200	68246520	15940	15940	15940	15940	0
503	20240712	131100	68246520	15940	15940	15940	15940	0
504	20240712	131000	68246520	15940	15940	15940	15940	0
505	20240712	130900	68246520	15940	15940	15940	15940	2
506	20240712	130800	68214640	15950	15950	15950	15950	0
507	20240712	130700	68214640	15950	15950	15950	15950	0
508	20240712	130600	68214640	15950	15950	15950	15950	0
509	20240712	130500	68214640	15950	15950	15950	15950	0
510	20240712	130400	68214640	15950	15950	15950	15950	0
511	20240712	130300	68214640	15950	15950	15950	15950	0
512	20240712	130200	68214640	15950	15950	15950	15950	0
513	20240712	130100	68214640	15950	15950	15950	15950	0
514	20240712	130000	68214640	15950	15950	15950	15950	1
515	20240712	125900	68198690	15930	15930	15930	15930	0
516	20240712	125800	68198690	15930	15930	15930	15930	0
517	20240712	125700	68198690	15930	15930	15930	15930	0
518	20240712	125600	68198690	15930	15930	15930	15930	12
519	20240712	125500	68007530	15930	15940	15940	15930	20
520	20240712	125400	67688830	15950	15950	15950	15950	11
521	20240712	125300	67513380	15950	15950	15950	15950	0
522	20240712	125200	67513380	15950	15950	15950	15950	0
523	20240712	125100	67513380	15950	15950	15950	15950	0
524	20240712	125000	67513380	15950	15950	15950	15950	0
525	20240712	124900	67513380	15950	15950	15950	15950	0
526	20240712	124800	67513380	15950	15950	15950	15950	0
527	20240712	124700	67513380	15950	15950	15950	15950	0
528	20240712	124600	67513380	15950	15950	15950	15950	0
529	20240712	124500	67513380	15950	15950	15950	15950	0
530	20240712	124400	67513380	15950	15950	15950	15950	5
531	20240712	124300	67433630	15950	15950	15950	15950	0
532	20240712	124200	67433630	15950	15950	15950	15950	0
533	20240712	124100	67433630	15950	15950	15950	15950	0
534	20240712	124000	67433630	15950	15950	15950	15950	1
535	20240712	123900	67417680	15900	15900	15900	15900	0
536	20240712	123800	67417680	15900	15900	15900	15900	35
537	20240712	123700	66861180	15900	15900	15900	15900	0
538	20240712	123600	66861180	15900	15900	15900	15900	0
539	20240712	123500	66861180	15900	15900	15900	15900	0
540	20240712	123400	66861180	15900	15900	15900	15900	0
541	20240712	123300	66861180	15900	15900	15900	15900	63
542	20240712	123200	65859480	15900	15900	15900	15900	0
543	20240712	123100	65859480	15900	15900	15900	15900	0
544	20240712	123000	65859480	15900	15900	15900	15900	0
545	20240712	122900	65859480	15900	15930	15930	15900	185
546	20240712	122800	62916090	15940	15940	15940	15940	0
547	20240712	122700	62916090	15940	15940	15940	15940	0
548	20240712	122600	62916090	15940	15940	15940	15940	0
549	20240712	122500	62916090	15940	15940	15940	15940	0
550	20240712	122400	62916090	15940	15940	15940	15940	0
551	20240712	122300	62916090	15940	15940	15940	15940	0
552	20240712	122200	62916090	15940	15940	15940	15940	0
553	20240712	122100	62916090	15940	15940	15940	15940	1
554	20240712	122000	62900150	15930	15930	15930	15930	0
555	20240712	121900	62900150	15930	15930	15930	15930	2
556	20240712	121800	62868290	15930	15930	15930	15930	0
557	20240712	121700	62868290	15930	15930	15930	15930	1
558	20240712	121600	62852360	15930	15930	15930	15930	0
559	20240712	121500	62852360	15930	15930	15930	15930	7
560	20240712	121400	62740850	15930	15930	15930	15930	0
561	20240712	121300	62740850	15930	15930	15930	15930	0
562	20240712	121200	62740850	15930	15930	15930	15930	0
563	20240712	121100	62740850	15930	15930	15930	15930	0
564	20240712	121000	62740850	15930	15930	15930	15930	100
565	20240712	120900	61147850	15920	15920	15920	15920	67
566	20240712	120800	60081210	15920	15920	15920	15920	5
567	20240712	120700	60001610	15910	15910	15910	15910	0
568	20240712	120600	60001610	15910	15910	15910	15910	0
569	20240712	120500	60001610	15910	15910	15910	15910	0
570	20240712	120400	60001610	15910	15910	15910	15910	23
571	20240712	120300	59635680	15920	15920	15920	15920	4
572	20240712	120200	59572000	15920	15920	15920	15920	0
573	20240712	120100	59572000	15920	15920	15920	15920	0
574	20240712	120000	59572000	15920	15920	15920	15920	0
575	20240712	115900	59572000	15920	15920	15920	15920	0
576	20240712	115800	59572000	15920	15920	15920	15920	0
577	20240712	115700	59572000	15920	15920	15920	15920	0
578	20240712	115600	59572000	15920	15920	15920	15920	1
579	20240712	115500	59556080	15920	15920	15920	15920	0
580	20240712	115400	59556080	15920	15920	15920	15920	0
581	20240712	115300	59556080	15920	15920	15920	15920	0
582	20240712	115200	59556080	15920	15920	15920	15920	55
583	20240712	115100	58680480	15920	15920	15920	15920	0
584	20240712	115000	58680480	15920	15920	15920	15920	0
585	20240712	114900	58680480	15920	15920	15920	15920	0
586	20240712	114800	58680480	15920	15920	15920	15920	0
587	20240712	114700	58680480	15920	15920	15920	15920	1
588	20240712	114600	58664560	15930	15930	15930	15930	0
589	20240712	114500	58664560	15930	15930	15930	15930	0
590	20240712	114400	58664560	15930	15930	15930	15930	0
591	20240712	114300	58664560	15930	15930	15930	15930	0
592	20240712	114200	58664560	15930	15930	15930	15930	12
593	20240712	114100	58473400	15920	15920	15920	15920	0
594	20240712	114000	58473400	15920	15920	15920	15920	0
595	20240712	113900	58473400	15920	15920	15920	15920	0
596	20240712	113800	58473400	15920	15920	15920	15920	0
597	20240712	113700	58473400	15920	15920	15920	15920	60
598	20240712	113600	57518200	15910	15910	15910	15910	67
599	20240712	113500	56452230	15910	15910	15910	15910	0
600	20240712	113400	56452230	15910	15910	15910	15910	0
601	20240712	113300	56452230	15910	15910	15910	15910	0
602	20240712	113200	56452230	15910	15910	15910	15910	0
603	20240712	113100	56452230	15910	15910	15910	15910	0
604	20240712	113000	56452230	15910	15910	15910	15910	0
605	20240712	112900	56452230	15910	15910	15910	15910	1
606	20240712	112800	56436320	15910	15910	15910	15910	1
607	20240712	112700	56420410	15900	15900	15900	15900	0
608	20240712	112600	56420410	15900	15900	15900	15900	0
609	20240712	112500	56420410	15900	15900	15900	15900	0
610	20240712	112400	56420410	15900	15900	15900	15900	0
611	20240712	112300	56420410	15900	15900	15900	15900	0
612	20240712	112200	56420410	15900	15900	15900	15900	1
613	20240712	112100	56404510	15900	15900	15900	15900	0
614	20240712	112000	56404510	15900	15900	15900	15900	0
615	20240712	111900	56404510	15900	15900	15900	15900	0
616	20240712	111800	56404510	15900	15890	15900	15890	348
617	20240712	111700	50873290	15900	15900	15900	15900	167
618	20240712	111600	48217990	15890	15890	15890	15890	0
619	20240712	111500	48217990	15890	15890	15890	15890	0
620	20240712	111400	48217990	15890	15890	15890	15890	0
621	20240712	111300	48217990	15890	15890	15890	15890	0
622	20240712	111200	48217990	15890	15890	15890	15890	0
623	20240712	111100	48217990	15890	15900	15900	15890	226
624	20240712	111000	44624830	15910	15910	15910	15910	282
625	20240712	110900	40138210	15920	15920	15920	15920	47
626	20240712	110800	39389970	15920	15920	15920	15920	0
627	20240712	110700	39389970	15920	15920	15920	15920	0
628	20240712	110600	39389970	15920	15920	15920	15920	0
629	20240712	110500	39389970	15920	15920	15920	15920	100
630	20240712	110400	37797970	15920	15920	15920	15920	0
631	20240712	110300	37797970	15920	15920	15920	15920	0
632	20240712	110200	37797970	15920	15920	15920	15920	1
633	20240712	110100	37782050	15930	15930	15930	15930	0
634	20240712	110000	37782050	15930	15930	15930	15930	1
635	20240712	105900	37766120	15930	15930	15930	15930	32
636	20240712	105800	37256360	15930	15930	15930	15930	0
637	20240712	105700	37256360	15930	15930	15930	15930	0
638	20240712	105600	37256360	15930	15930	15930	15930	0
639	20240712	105500	37256360	15930	15930	15930	15930	1
640	20240712	105400	37240430	15980	15980	15980	15980	0
641	20240712	105300	37240430	15980	15980	15980	15980	0
642	20240712	105200	37240430	15980	15980	15980	15980	0
643	20240712	105100	37240430	15980	15980	15980	15980	0
644	20240712	105000	37240430	15980	15980	15980	15980	1
645	20240712	104900	37224450	15920	15920	15920	15920	0
646	20240712	104800	37224450	15920	15920	15920	15920	0
647	20240712	104700	37224450	15920	15920	15920	15920	0
648	20240712	104600	37224450	15920	15920	15920	15920	0
649	20240712	104500	37224450	15920	15920	15920	15920	0
650	20240712	104400	37224450	15920	15920	15920	15920	0
651	20240712	104300	37224450	15920	15920	15920	15920	0
652	20240712	104200	37224450	15920	15920	15920	15920	0
653	20240712	104100	37224450	15920	15920	15920	15920	60
654	20240712	104000	36269250	15930	15930	15930	15930	0
655	20240712	103900	36269250	15930	15930	15930	15930	0
656	20240712	103800	36269250	15930	15940	15940	15930	65
657	20240712	103700	35233740	15930	15930	15930	15930	0
658	20240712	103600	35233740	15930	15930	15930	15930	0
659	20240712	103500	35233740	15930	15930	15930	15930	0
660	20240712	103400	35233740	15930	15930	15930	15930	0
661	20240712	103300	35233740	15930	15930	15930	15930	0
662	20240712	103200	35233740	15930	15930	15930	15930	0
663	20240712	103100	35233740	15930	15930	15930	15930	0
664	20240712	103000	35233740	15930	15930	15930	15930	0
665	20240712	102900	35233740	15930	15930	15930	15930	0
666	20240712	102800	35233740	15930	15940	15940	15930	11
667	20240712	102700	35058460	15980	15980	15980	15980	0
668	20240712	102600	35058460	15980	15980	15980	15980	0
669	20240712	102500	35058460	15980	15980	15980	15980	0
670	20240712	102400	35058460	15980	15980	15980	15980	0
671	20240712	102300	35058460	15980	15980	15980	15980	0
672	20240712	102200	35058460	15980	15980	15980	15980	0
673	20240712	102100	35058460	15980	15980	15980	15980	200
674	20240712	102000	31862460	15980	15980	15980	15980	0
675	20240712	101900	31862460	15980	15980	15980	15980	8
676	20240712	101800	31734620	15980	15980	15980	15980	0
677	20240712	101700	31734620	15980	15980	15980	15980	0
678	20240712	101600	31734620	15980	15980	15980	15980	1
679	20240712	101500	31718640	15980	15980	15980	15980	0
680	20240712	101400	31718640	15980	15980	15980	15930	4
681	20240712	101300	31654770	15920	15920	15920	15920	0
682	20240712	101200	31654770	15920	15920	15920	15920	0
683	20240712	101100	31654770	15920	15920	15920	15920	0
684	20240712	101000	31654770	15920	15920	15920	15920	0
685	20240712	100900	31654770	15920	15920	15920	15920	5
686	20240712	100800	31575170	15920	15920	15920	15920	0
687	20240712	100700	31575170	15920	15920	15920	15920	5
688	20240712	100600	31495570	15990	15990	15990	15990	0
689	20240712	100500	31495570	15990	15990	15990	15990	0
690	20240712	100400	31495570	15990	15990	15990	15990	0
691	20240712	100300	31495570	15990	15990	15990	15990	0
692	20240712	100200	31495570	15990	15990	15990	15990	0
693	20240712	100100	31495570	15990	15990	15990	15990	400
694	20240712	100000	25099570	15990	15990	15990	15990	1
695	20240712	095900	25083580	15910	15910	15910	15910	23
696	20240712	095800	24717650	15920	15920	15920	15920	0
697	20240712	095700	24717650	15920	15920	15920	15920	1
698	20240712	095600	24701730	15920	15920	15920	15920	19
699	20240712	095500	24399250	15920	15930	15930	15920	162
700	20240712	095400	21819120	15930	15930	15930	15930	0
701	20240712	095300	21819120	15930	15930	15930	15930	11
702	20240712	095200	21643890	15950	15950	15950	15950	58
703	20240712	095100	20718790	15950	15950	15950	15950	0
704	20240712	095000	20718790	15950	15950	15950	15950	20
705	20240712	094900	20399790	15950	15950	15950	15950	0
706	20240712	094800	20399790	15950	15950	15950	15950	0
707	20240712	094700	20399790	15950	15950	15950	15950	0
708	20240712	094600	20399790	15950	15950	15950	15950	30
709	20240712	094500	19921290	16000	16000	16000	16000	0
710	20240712	094400	19921290	16000	16000	16000	16000	0
711	20240712	094300	19921290	16000	16000	16000	16000	0
712	20240712	094200	19921290	16000	16000	16000	16000	6
713	20240712	094100	19825290	15950	15950	15950	15950	0
714	20240712	094000	19825290	15950	15950	15950	15950	24
715	20240712	093900	19442490	16000	15990	16000	15990	116
716	20240712	093800	17586500	16000	16000	16000	16000	0
717	20240712	093700	17586500	16000	16000	16000	16000	11
718	20240712	093600	17410500	16000	16000	16000	16000	0
719	20240712	093500	17410500	16000	16000	16000	15990	16
720	20240712	093400	17154510	16000	16000	16000	16000	0
721	20240712	093300	17154510	16000	16000	16000	16000	0
722	20240712	093200	17154510	16000	16000	16000	16000	0
723	20240712	093100	17154510	16000	16000	16000	16000	0
724	20240712	093000	17154510	16000	16000	16000	16000	0
725	20240712	092900	17154510	16000	16000	16000	16000	34
726	20240712	092800	16610510	15930	15930	15930	15930	110
727	20240712	092700	14858210	15920	15920	15920	15920	0
728	20240712	092600	14858210	15920	15920	15920	15920	0
729	20240712	092500	14858210	15920	15920	15920	15920	0
730	20240712	092400	14858210	15920	15920	15920	15920	2
731	20240712	092300	14826370	15910	15920	15920	15910	10
732	20240712	092200	14667250	15920	15930	15930	15920	350
733	20240712	092100	9094750	15920	15920	15920	15920	0
734	20240712	092000	9094750	15920	15920	15920	15920	0
735	20240712	091900	9094750	15920	15920	15920	15920	95
736	20240712	091800	7582350	15920	15930	15930	15920	49
737	20240712	091700	6802210	15920	15920	15920	15920	0
738	20240712	091600	6802210	15920	15920	15920	15920	0
739	20240712	091500	6802210	15920	15920	15920	15920	0
740	20240712	091400	6802210	15920	15920	15920	15920	43
741	20240712	091300	6117650	15920	15920	15920	15920	86
742	20240712	091200	4748530	15920	15940	15940	15920	54
743	20240712	091100	3888540	15920	15920	15920	15920	0
744	20240712	091000	3888540	15920	15920	15920	15920	0
745	20240712	090900	3888540	15920	15920	15920	15910	30
746	20240712	090800	3411030	15910	15910	15910	15910	65
747	20240712	090700	2376880	15910	15910	15910	15910	50
748	20240712	090600	1581380	15910	15910	15910	15910	2
749	20240712	090500	1549560	15910	16020	16020	15900	68
750	20240712	090400	464580	16020	16020	16020	16020	0
751	20240712	090300	464580	16020	16020	16020	16020	0
752	20240712	090200	464580	16020	16020	16020	16020	0
753	20240712	090100	464580	16020	16020	16020	16020	0
754	20240712	090000	464580	16020	16020	16020	16020	2