KissMeData/182360/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203900	1044603780	12850	12850	12850	12850	1616
3	20240712	203800	1044603780	12850	12850	12850	12850	0
4	20240712	203700	1044603780	12850	12850	12850	12850	0
5	20240712	203600	1044603780	12850	12850	12850	12850	0
6	20240712	203500	1044603780	12850	12850	12850	12850	0
7	20240712	203400	1044603780	12850	12850	12850	12850	0
8	20240712	203300	1044603780	12850	12850	12850	12850	0
9	20240712	203200	1044603780	12850	12850	12850	12850	0
10	20240712	203100	1044603780	12850	12850	12850	12850	0
11	20240712	203000	1044603780	12850	12850	12850	12850	0
12	20240712	202900	1044603780	12850	12850	12850	12850	0
13	20240712	202800	1044603780	12850	12850	12850	12850	0
14	20240712	202700	1044603780	12850	12850	12850	12850	0
15	20240712	202600	1044603780	12850	12850	12850	12850	0
16	20240712	202500	1044603780	12850	12850	12850	12850	0
17	20240712	202400	1044603780	12850	12850	12850	12850	0
18	20240712	202300	1044603780	12850	12850	12850	12850	0
19	20240712	202200	1044603780	12850	12850	12850	12850	0
20	20240712	202100	1044603780	12850	12850	12850	12850	0
21	20240712	202000	1044603780	12850	12850	12850	12850	0
22	20240712	201900	1044603780	12850	12850	12850	12850	0
23	20240712	201800	1044603780	12850	12850	12850	12850	0
24	20240712	201700	1044603780	12850	12850	12850	12850	0
25	20240712	201600	1044603780	12850	12850	12850	12850	0
26	20240712	201500	1044603780	12850	12850	12850	12850	0
27	20240712	201400	1044603780	12850	12850	12850	12850	0
28	20240712	201300	1044603780	12850	12850	12850	12850	0
29	20240712	201200	1044603780	12850	12850	12850	12850	0
30	20240712	201100	1044603780	12850	12850	12850	12850	0
31	20240712	201000	1044603780	12850	12850	12850	12850	0
32	20240712	200900	1044603780	12850	12850	12850	12850	1616
33	20240712	200800	1044603780	12850	12850	12850	12850	0
34	20240712	200700	1044603780	12850	12850	12850	12850	0
35	20240712	200600	1044603780	12850	12850	12850	12850	0
36	20240712	200500	1044603780	12850	12850	12850	12850	0
37	20240712	200400	1044603780	12850	12850	12850	12850	0
38	20240712	200300	1044603780	12850	12850	12850	12850	0
39	20240712	200200	1044603780	12850	12850	12850	12850	0
40	20240712	200100	1044603780	12850	12850	12850	12850	0
41	20240712	200000	1044603780	12850	12850	12850	12850	0
42	20240712	195900	1044603780	12850	12850	12850	12850	0
43	20240712	195800	1044603780	12850	12850	12850	12850	0
44	20240712	195700	1044603780	12850	12850	12850	12850	0
45	20240712	195600	1044603780	12850	12850	12850	12850	0
46	20240712	195500	1044603780	12850	12850	12850	12850	0
47	20240712	195400	1044603780	12850	12850	12850	12850	0
48	20240712	195300	1044603780	12850	12850	12850	12850	0
49	20240712	195200	1044603780	12850	12850	12850	12850	0
50	20240712	195100	1044603780	12850	12850	12850	12850	0
51	20240712	195000	1044603780	12850	12850	12850	12850	0
52	20240712	194900	1044603780	12850	12850	12850	12850	0
53	20240712	194800	1044603780	12850	12850	12850	12850	0
54	20240712	194700	1044603780	12850	12850	12850	12850	0
55	20240712	194600	1044603780	12850	12850	12850	12850	0
56	20240712	194500	1044603780	12850	12850	12850	12850	0
57	20240712	194400	1044603780	12850	12850	12850	12850	0
58	20240712	194300	1044603780	12850	12850	12850	12850	0
59	20240712	194200	1044603780	12850	12850	12850	12850	0
60	20240712	194100	1044603780	12850	12850	12850	12850	0
61	20240712	194000	1044603780	12850	12850	12850	12850	0
62	20240712	193900	1044603780	12850	12850	12850	12850	1616
63	20240712	193800	1044603780	12850	12850	12850	12850	0
64	20240712	193700	1044603780	12850	12850	12850	12850	0
65	20240712	193600	1044603780	12850	12850	12850	12850	0
66	20240712	193500	1044603780	12850	12850	12850	12850	0
67	20240712	193400	1044603780	12850	12850	12850	12850	0
68	20240712	193300	1044603780	12850	12850	12850	12850	0
69	20240712	193200	1044603780	12850	12850	12850	12850	0
70	20240712	193100	1044603780	12850	12850	12850	12850	0
71	20240712	193000	1044603780	12850	12850	12850	12850	0
72	20240712	192900	1044603780	12850	12850	12850	12850	0
73	20240712	192800	1044603780	12850	12850	12850	12850	0
74	20240712	192700	1044603780	12850	12850	12850	12850	0
75	20240712	192600	1044603780	12850	12850	12850	12850	0
76	20240712	192500	1044603780	12850	12850	12850	12850	0
77	20240712	192400	1044603780	12850	12850	12850	12850	0
78	20240712	192300	1044603780	12850	12850	12850	12850	0
79	20240712	192200	1044603780	12850	12850	12850	12850	0
80	20240712	192100	1044603780	12850	12850	12850	12850	0
81	20240712	192000	1044603780	12850	12850	12850	12850	0
82	20240712	191900	1044603780	12850	12850	12850	12850	0
83	20240712	191800	1044603780	12850	12850	12850	12850	0
84	20240712	191700	1044603780	12850	12850	12850	12850	0
85	20240712	191600	1044603780	12850	12850	12850	12850	0
86	20240712	191500	1044603780	12850	12850	12850	12850	0
87	20240712	191400	1044603780	12850	12850	12850	12850	0
88	20240712	191300	1044603780	12850	12850	12850	12850	0
89	20240712	191200	1044603780	12850	12850	12850	12850	0
90	20240712	191100	1044603780	12850	12850	12850	12850	0
91	20240712	191000	1044603780	12850	12850	12850	12850	0
92	20240712	190900	1044603780	12850	12850	12850	12850	1616
93	20240712	190800	1044603780	12850	12850	12850	12850	0
94	20240712	190700	1044603780	12850	12850	12850	12850	0
95	20240712	190600	1044603780	12850	12850	12850	12850	0
96	20240712	190500	1044603780	12850	12850	12850	12850	0
97	20240712	190400	1044603780	12850	12850	12850	12850	0
98	20240712	190300	1044603780	12850	12850	12850	12850	0
99	20240712	190200	1044603780	12850	12850	12850	12850	0
100	20240712	190100	1044603780	12850	12850	12850	12850	0
101	20240712	190000	1044603780	12850	12850	12850	12850	0
102	20240712	185900	1044603780	12850	12850	12850	12850	0
103	20240712	185800	1044603780	12850	12850	12850	12850	0
104	20240712	185700	1044603780	12850	12850	12850	12850	0
105	20240712	185600	1044603780	12850	12850	12850	12850	0
106	20240712	185500	1044603780	12850	12850	12850	12850	0
107	20240712	185400	1044603780	12850	12850	12850	12850	0
108	20240712	185300	1044603780	12850	12850	12850	12850	0
109	20240712	185200	1044603780	12850	12850	12850	12850	0
110	20240712	185100	1044603780	12850	12850	12850	12850	0
111	20240712	185000	1044603780	12850	12850	12850	12850	0
112	20240712	184900	1044603780	12850	12850	12850	12850	0
113	20240712	184800	1044603780	12850	12850	12850	12850	0
114	20240712	184700	1044603780	12850	12850	12850	12850	0
115	20240712	184600	1044603780	12850	12850	12850	12850	0
116	20240712	184500	1044603780	12850	12850	12850	12850	0
117	20240712	184400	1044603780	12850	12850	12850	12850	0
118	20240712	184300	1044603780	12850	12850	12850	12850	0
119	20240712	184200	1044603780	12850	12850	12850	12850	0
120	20240712	184100	1044603780	12850	12850	12850	12850	0
121	20240712	184000	1044603780	12850	12850	12850	12850	0
122	20240712	183900	1044603780	12850	12850	12850	12850	1616
123	20240712	183800	1044603780	12850	12850	12850	12850	0
124	20240712	183700	1044603780	12850	12850	12850	12850	0
125	20240712	183600	1044603780	12850	12850	12850	12850	0
126	20240712	183500	1044603780	12850	12850	12850	12850	0
127	20240712	183400	1044603780	12850	12850	12850	12850	0
128	20240712	183300	1044603780	12850	12850	12850	12850	0
129	20240712	183200	1044603780	12850	12850	12850	12850	0
130	20240712	183100	1044603780	12850	12850	12850	12850	0
131	20240712	183000	1044603780	12850	12850	12850	12850	0
132	20240712	182900	1044603780	12850	12850	12850	12850	0
133	20240712	182800	1044603780	12850	12850	12850	12850	0
134	20240712	182700	1044603780	12850	12850	12850	12850	0
135	20240712	182600	1044603780	12850	12850	12850	12850	0
136	20240712	182500	1044603780	12850	12850	12850	12850	0
137	20240712	182400	1044603780	12850	12850	12850	12850	0
138	20240712	182300	1044603780	12850	12850	12850	12850	0
139	20240712	182200	1044603780	12850	12850	12850	12850	0
140	20240712	182100	1044603780	12850	12850	12850	12850	0
141	20240712	182000	1044603780	12850	12850	12850	12850	0
142	20240712	181900	1044603780	12850	12850	12850	12850	0
143	20240712	181800	1044603780	12850	12850	12850	12850	0
144	20240712	181700	1044603780	12850	12850	12850	12850	0
145	20240712	181600	1044603780	12850	12850	12850	12850	0
146	20240712	181500	1044603780	12850	12850	12850	12850	0
147	20240712	181400	1044603780	12850	12850	12850	12850	0
148	20240712	181300	1044603780	12850	12850	12850	12850	0
149	20240712	181200	1044603780	12850	12850	12850	12850	0
150	20240712	181100	1044603780	12850	12850	12850	12850	0
151	20240712	181000	1044603780	12850	12850	12850	12850	0
152	20240712	180900	1044603780	12850	12850	12850	12850	1616
153	20240712	180800	1044603780	12850	12850	12850	12850	0
154	20240712	180700	1044603780	12850	12850	12850	12850	0
155	20240712	180600	1044603780	12850	12850	12850	12850	0
156	20240712	180500	1044603780	12850	12850	12850	12850	0
157	20240712	180400	1044603780	12850	12850	12850	12850	0
158	20240712	180300	1044603780	12850	12850	12850	12850	0
159	20240712	180200	1044603780	12850	12850	12850	12850	0
160	20240712	180100	1044603780	12850	12850	12850	12850	0
161	20240712	180000	1044603780	12850	12850	12850	12850	0
162	20240712	175900	1044603780	12850	12850	12850	12850	0
163	20240712	175800	1044603780	12850	12850	12850	12850	0
164	20240712	175700	1044603780	12850	12850	12850	12850	0
165	20240712	175600	1044603780	12850	12850	12850	12850	0
166	20240712	175500	1044603780	12850	12850	12850	12850	0
167	20240712	175400	1044603780	12850	12850	12850	12850	0
168	20240712	175300	1044603780	12850	12850	12850	12850	0
169	20240712	175200	1044603780	12850	12850	12850	12850	0
170	20240712	175100	1044603780	12850	12850	12850	12850	0
171	20240712	175000	1044603780	12850	12850	12850	12850	0
172	20240712	174900	1044603780	12850	12850	12850	12850	0
173	20240712	174800	1044603780	12850	12850	12850	12850	0
174	20240712	174700	1044603780	12850	12850	12850	12850	0
175	20240712	174600	1044603780	12850	12850	12850	12850	0
176	20240712	174500	1044603780	12850	12850	12850	12850	0
177	20240712	174400	1044603780	12850	12850	12850	12850	0
178	20240712	174300	1044603780	12850	12850	12850	12850	0
179	20240712	174200	1044603780	12850	12850	12850	12850	0
180	20240712	174100	1044603780	12850	12850	12850	12850	0
181	20240712	174000	1044603780	12850	12850	12850	12850	0
182	20240712	173900	1044603780	12850	12850	12850	12850	1616
183	20240712	173800	1044603780	12850	12850	12850	12850	0
184	20240712	173700	1044603780	12850	12850	12850	12850	0
185	20240712	173600	1044603780	12850	12850	12850	12850	0
186	20240712	173500	1044603780	12850	12850	12850	12850	0
187	20240712	173400	1044603780	12850	12850	12850	12850	0
188	20240712	173300	1044603780	12850	12850	12850	12850	0
189	20240712	173200	1044603780	12850	12850	12850	12850	0
190	20240712	173100	1044603780	12850	12850	12850	12850	0
191	20240712	173000	1044603780	12850	12850	12850	12850	0
192	20240712	172900	1044603780	12850	12850	12850	12850	0
193	20240712	172800	1044603780	12850	12850	12850	12850	0
194	20240712	172700	1044603780	12850	12850	12850	12850	0
195	20240712	172600	1044603780	12850	12850	12850	12850	0
196	20240712	172500	1044603780	12850	12850	12850	12850	0
197	20240712	172400	1044603780	12850	12850	12850	12850	0
198	20240712	172300	1044603780	12850	12850	12850	12850	0
199	20240712	172200	1044603780	12850	12850	12850	12850	0
200	20240712	172100	1044603780	12850	12850	12850	12850	0
201	20240712	172000	1044603780	12850	12850	12850	12850	0
202	20240712	171900	1044603780	12850	12850	12850	12850	0
203	20240712	171800	1044603780	12850	12850	12850	12850	0
204	20240712	171700	1044603780	12850	12850	12850	12850	0
205	20240712	171600	1044603780	12850	12850	12850	12850	0
206	20240712	171500	1044603780	12850	12850	12850	12850	0
207	20240712	171400	1044603780	12850	12850	12850	12850	0
208	20240712	171300	1044603780	12850	12850	12850	12850	0
209	20240712	171200	1044603780	12850	12850	12850	12850	0
210	20240712	171100	1044603780	12850	12850	12850	12850	0
211	20240712	171000	1044603780	12850	12850	12850	12850	0
212	20240712	170900	1044603780	12850	12850	12850	12850	1616
213	20240712	170800	1044603780	12850	12850	12850	12850	0
214	20240712	170700	1044603780	12850	12850	12850	12850	0
215	20240712	170600	1044603780	12850	12850	12850	12850	0
216	20240712	170500	1044603780	12850	12850	12850	12850	0
217	20240712	170400	1044603780	12850	12850	12850	12850	0
218	20240712	170300	1044603780	12850	12850	12850	12850	0
219	20240712	170200	1044603780	12850	12850	12850	12850	0
220	20240712	170100	1044603780	12850	12850	12850	12850	0
221	20240712	170000	1044603780	12850	12850	12850	12850	0
222	20240712	165900	1044603780	12850	12850	12850	12850	0
223	20240712	165800	1044603780	12850	12850	12850	12850	0
224	20240712	165700	1044603780	12850	12850	12850	12850	0
225	20240712	165600	1044603780	12850	12850	12850	12850	0
226	20240712	165500	1044603780	12850	12850	12850	12850	0
227	20240712	165400	1044603780	12850	12850	12850	12850	0
228	20240712	165300	1044603780	12850	12850	12850	12850	0
229	20240712	165200	1044603780	12850	12850	12850	12850	0
230	20240712	165100	1044603780	12850	12850	12850	12850	0
231	20240712	165000	1044603780	12850	12850	12850	12850	0
232	20240712	164900	1044603780	12850	12850	12850	12850	0
233	20240712	164800	1044603780	12850	12850	12850	12850	0
234	20240712	164700	1044603780	12850	12850	12850	12850	0
235	20240712	164600	1044603780	12850	12850	12850	12850	0
236	20240712	164500	1044603780	12850	12850	12850	12850	0
237	20240712	164400	1044603780	12850	12850	12850	12850	0
238	20240712	164300	1044603780	12850	12850	12850	12850	0
239	20240712	164200	1044603780	12850	12850	12850	12850	0
240	20240712	164100	1044603780	12850	12850	12850	12850	0
241	20240712	164000	1044603780	12850	12850	12850	12850	0
242	20240712	163900	1044603780	12850	12850	12850	12850	1616
243	20240712	163800	1044603780	12850	12850	12850	12850	0
244	20240712	163700	1044603780	12850	12850	12850	12850	0
245	20240712	163600	1044603780	12850	12850	12850	12850	0
246	20240712	163500	1044603780	12850	12850	12850	12850	0
247	20240712	163400	1044603780	12850	12850	12850	12850	0
248	20240712	163300	1044603780	12850	12850	12850	12850	0
249	20240712	163200	1044603780	12850	12850	12850	12850	0
250	20240712	163100	1044603780	12850	12850	12850	12850	0
251	20240712	163000	1044603780	12850	12850	12850	12850	0
252	20240712	162900	1044603780	12850	12850	12850	12850	0
253	20240712	162800	1044603780	12850	12850	12850	12850	0
254	20240712	162700	1044603780	12850	12850	12850	12850	0
255	20240712	162600	1044603780	12850	12850	12850	12850	0
256	20240712	162500	1044603780	12850	12850	12850	12850	0
257	20240712	162400	1044603780	12850	12850	12850	12850	0
258	20240712	162300	1044603780	12850	12850	12850	12850	0
259	20240712	162200	1044603780	12850	12850	12850	12850	0
260	20240712	162100	1044603780	12850	12850	12850	12850	0
261	20240712	162000	1044603780	12850	12850	12850	12850	0
262	20240712	161900	1044603780	12850	12850	12850	12850	0
263	20240712	161800	1044603780	12850	12850	12850	12850	0
264	20240712	161700	1044603780	12850	12850	12850	12850	0
265	20240712	161600	1044603780	12850	12850	12850	12850	0
266	20240712	161500	1044603780	12850	12850	12850	12850	0
267	20240712	161400	1044603780	12850	12850	12850	12850	0
268	20240712	161300	1044603780	12850	12850	12850	12850	0
269	20240712	161200	1044603780	12850	12850	12850	12850	0
270	20240712	161100	1044603780	12850	12850	12850	12850	0
271	20240712	161000	1044603780	12850	12850	12850	12850	0
272	20240712	160900	1044603780	12850	12850	12850	12850	1616
273	20240712	160800	1044603780	12850	12850	12850	12850	0
274	20240712	160700	1044603780	12850	12850	12850	12850	0
275	20240712	160600	1044603780	12850	12850	12850	12850	0
276	20240712	160500	1044603780	12850	12850	12850	12850	0
277	20240712	160400	1044603780	12850	12850	12850	12850	0
278	20240712	160300	1044603780	12850	12850	12850	12850	0
279	20240712	160200	1044603780	12850	12850	12850	12850	0
280	20240712	160100	1044603780	12850	12850	12850	12850	0
281	20240712	160000	1044603780	12850	12850	12850	12850	0
282	20240712	155900	1044603780	12850	12850	12850	12850	0
283	20240712	155800	1044603780	12850	12850	12850	12850	0
284	20240712	155700	1044603780	12850	12850	12850	12850	0
285	20240712	155600	1044603780	12850	12850	12850	12850	0
286	20240712	155500	1044603780	12850	12850	12850	12850	0
287	20240712	155400	1044603780	12850	12850	12850	12850	0
288	20240712	155300	1044603780	12850	12850	12850	12850	0
289	20240712	155200	1044603780	12850	12850	12850	12850	0
290	20240712	155100	1044603780	12850	12850	12850	12850	0
291	20240712	155000	1044603780	12850	12850	12850	12850	0
292	20240712	154900	1044603780	12850	12850	12850	12850	0
293	20240712	154800	1044603780	12850	12850	12850	12850	0
294	20240712	154700	1044603780	12850	12850	12850	12850	0
295	20240712	154600	1044603780	12850	12850	12850	12850	0
296	20240712	154500	1044603780	12850	12850	12850	12850	0
297	20240712	154400	1044603780	12850	12850	12850	12850	0
298	20240712	154300	1044603780	12850	12850	12850	12850	0
299	20240712	154200	1044603780	12850	12850	12850	12850	0
300	20240712	154100	1044603780	12850	12850	12850	12850	0
301	20240712	154000	1044603780	12850	12850	12850	12850	0
302	20240712	153900	1044603780	12850	12850	12850	12850	1616
303	20240712	153800	1044603780	12850	12850	12850	12850	0
304	20240712	153700	1044603780	12850	12850	12850	12850	0
305	20240712	153600	1044603780	12850	12850	12850	12850	0
306	20240712	153500	1044603780	12850	12850	12850	12850	0
307	20240712	153400	1044603780	12850	12850	12850	12850	0
308	20240712	153300	1044603780	12850	12850	12850	12850	0
309	20240712	153200	1044603780	12850	12850	12850	12850	0
310	20240712	153100	1044603780	12850	12850	12850	12850	0
311	20240712	153000	1044603780	12850	12850	12850	12850	1616
312	20240712	152900	1023838180	12860	12860	12860	12860	0
313	20240712	152800	1023838180	12860	12860	12860	12860	0
314	20240712	152700	1023838180	12860	12860	12860	12860	0
315	20240712	152600	1023838180	12860	12860	12860	12860	0
316	20240712	152500	1023838180	12860	12860	12860	12860	0
317	20240712	152400	1023838180	12860	12860	12860	12860	0
318	20240712	152300	1023838180	12860	12860	12860	12860	0
319	20240712	152200	1023838180	12860	12860	12860	12860	0
320	20240712	152100	1023838180	12860	12860	12860	12860	0
321	20240712	152000	1023838180	12860	12860	12860	12860	0
322	20240712	151900	1023838180	12860	12850	12860	12850	293
323	20240712	151800	1020072630	12850	12850	12850	12850	263
324	20240712	151700	1016693080	12840	12840	12850	12840	148
325	20240712	151600	1014791760	12840	12880	12880	12840	765
326	20240712	151500	1004960610	12860	12880	12890	12860	112
327	20240712	151400	1003520000	12890	12890	12890	12880	9
328	20240712	151300	1003404040	12880	12880	12890	12880	13
329	20240712	151200	1003236570	12880	12880	12890	12880	16
330	20240712	151100	1003030480	12890	12890	12890	12860	213
331	20240712	151000	1000289890	12900	12890	12900	12880	17
332	20240712	150900	1000070900	12900	12890	12900	12890	105
333	20240712	150800	998717260	12890	12890	12890	12890	31
334	20240712	150700	998317670	12900	12900	12900	12900	0
335	20240712	150600	998317670	12900	12900	12900	12900	0
336	20240712	150500	998317670	12900	12900	12900	12900	38
337	20240712	150400	997827470	12900	12900	12900	12900	6
338	20240712	150300	997750070	12900	12900	12900	12900	2
339	20240712	150200	997724270	12890	12890	12890	12890	100
340	20240712	150100	996435270	12900	12900	12900	12900	50
341	20240712	150000	995790270	12900	12900	12900	12900	0
342	20240712	145900	995790270	12900	12900	12900	12900	4
343	20240712	145800	995738670	12900	12900	12900	12900	1
344	20240712	145700	995725770	12900	12900	12900	12900	0
345	20240712	145600	995725770	12900	12900	12900	12900	8
346	20240712	145500	995622570	12890	12890	12890	12850	418
347	20240712	145400	990250150	12900	12900	12900	12900	1
348	20240712	145300	990237250	12900	12900	12900	12900	96
349	20240712	145200	988998850	12890	12890	12900	12890	59
350	20240712	145100	988238330	12890	12880	12900	12880	105
351	20240712	145000	986884960	12880	12890	12890	12880	305
352	20240712	144900	982953520	12880	12880	12880	12880	285
353	20240712	144800	979282720	12880	12880	12880	12880	48
354	20240712	144700	978664480	12870	12870	12870	12870	0
355	20240712	144600	978664480	12870	12880	12880	12870	101
356	20240712	144500	977364600	12870	12870	12870	12870	78
357	20240712	144400	976360740	12870	12870	12870	12870	10
358	20240712	144300	976232040	12840	12840	12840	12840	0
359	20240712	144200	976232040	12840	12840	12840	12840	0
360	20240712	144100	976232040	12840	12840	12840	12840	0
361	20240712	144000	976232040	12840	12840	12840	12840	0
362	20240712	143900	976232040	12840	12840	12840	12840	106
363	20240712	143800	974871000	12840	12850	12850	12840	131
364	20240712	143700	973188160	12870	12870	12870	12870	0
365	20240712	143600	973188160	12870	12870	12870	12870	4
366	20240712	143500	973136680	12870	12860	12870	12860	2
367	20240712	143400	973110950	12850	12850	12850	12850	3
368	20240712	143300	973072400	12850	12850	12850	12850	1
369	20240712	143200	973059550	12840	12840	12840	12840	0
370	20240712	143100	973059550	12840	12840	12840	12840	0
371	20240712	143000	973059550	12840	12840	12840	12840	0
372	20240712	142900	973059550	12840	12840	12840	12840	48
373	20240712	142800	972443230	12840	12870	12870	12840	120
374	20240712	142700	970899430	12870	12870	12870	12870	0
375	20240712	142600	970899430	12870	12870	12870	12870	12
376	20240712	142500	970744990	12870	12870	12870	12870	2
377	20240712	142400	970719250	12830	12840	12840	12830	128
378	20240712	142300	969075750	12840	12840	12840	12840	0
379	20240712	142200	969075750	12840	12840	12840	12840	42
380	20240712	142100	968536470	12830	12840	12840	12830	431
381	20240712	142000	963006430	12830	12830	12830	12830	0
382	20240712	141900	963006430	12830	12860	12860	12830	2346
383	20240712	141800	932873650	12890	12890	12890	12890	0
384	20240712	141700	932873650	12890	12890	12890	12890	0
385	20240712	141600	932873650	12890	12890	12890	12890	0
386	20240712	141500	932873650	12890	12860	12890	12860	14
387	20240712	141400	932693250	12850	12850	12850	12850	6
388	20240712	141300	932616150	12850	12850	12850	12850	0
389	20240712	141200	932616150	12850	12850	12850	12850	0
390	20240712	141100	932616150	12850	12850	12850	12850	0
391	20240712	141000	932616150	12850	12850	12850	12850	0
392	20240712	140900	932616150	12850	12860	12860	12850	50
393	20240712	140800	931973450	12850	12850	12850	12850	0
394	20240712	140700	931973450	12850	12850	12850	12850	389
395	20240712	140600	926974800	12850	12850	12850	12850	0
396	20240712	140500	926974800	12850	12860	12860	12850	900
397	20240712	140400	915407040	12890	12890	12890	12890	0
398	20240712	140300	915407040	12890	12880	12890	12880	39
399	20240712	140200	914904480	12860	12860	12860	12860	0
400	20240712	140100	914904480	12860	12860	12860	12860	0
401	20240712	140000	914904480	12860	12860	12860	12860	53
402	20240712	135900	914222900	12890	12860	12890	12860	23
403	20240712	135800	913927090	12890	12890	12890	12890	0
404	20240712	135700	913927090	12890	12890	12890	12890	46
405	20240712	135600	913334150	12900	12900	12900	12900	0
406	20240712	135500	913334150	12900	12870	12900	12870	100
407	20240712	135400	912046290	12870	12870	12870	12870	31
408	20240712	135300	911647320	12860	12860	12860	12860	4
409	20240712	135200	911595880	12850	12850	12850	12850	2
410	20240712	135100	911570180	12860	12860	12860	12850	100
411	20240712	135000	910284680	12860	12860	12860	12860	0
412	20240712	134900	910284680	12860	12860	12860	12860	82
413	20240712	134800	909230160	12860	12860	12860	12860	100
414	20240712	134700	907944160	12870	12870	12870	12870	10
415	20240712	134600	907815460	12870	12870	12870	12870	1
416	20240712	134500	907802590	12870	12870	12870	12870	2
417	20240712	134400	907776850	12880	12880	12880	12880	0
418	20240712	134300	907776850	12880	12870	12880	12870	38
419	20240712	134200	907287590	12870	12870	12870	12870	34
420	20240712	134100	906850010	12880	12880	12880	12880	0
421	20240712	134000	906850010	12880	12880	12880	12880	2
422	20240712	133900	906824250	12870	12870	12870	12870	50
423	20240712	133800	906180750	12890	12890	12890	12890	0
424	20240712	133700	906180750	12890	12890	12890	12890	1
425	20240712	133600	906167860	12870	12880	12880	12870	50
426	20240712	133500	905523970	12890	12890	12890	12890	0
427	20240712	133400	905523970	12890	12890	12890	12890	1
428	20240712	133300	905511080	12880	12880	12880	12880	50
429	20240712	133200	904867080	12880	12880	12880	12880	0
430	20240712	133100	904867080	12880	12880	12880	12880	0
431	20240712	133000	904867080	12880	12880	12880	12880	50
432	20240712	132900	904223080	12870	12870	12870	12870	90
433	20240712	132800	903064780	12870	12870	12870	12870	2
434	20240712	132700	903039040	12870	12880	12880	12870	190
435	20240712	132600	900592850	12880	12880	12880	12880	0
436	20240712	132500	900592850	12880	12880	12880	12880	0
437	20240712	132400	900592850	12880	12880	12880	12880	50
438	20240712	132300	899948850	12890	12890	12890	12890	5
439	20240712	132200	899884400	12890	12890	12890	12890	8
440	20240712	132100	899781280	12890	12890	12890	12890	2
441	20240712	132000	899755500	12890	12890	12890	12890	0
442	20240712	131900	899755500	12890	12890	12890	12890	10
443	20240712	131800	899626600	12850	12900	12900	12850	3051
444	20240712	131700	860390500	12900	12900	12900	12900	30
445	20240712	131600	860003500	12890	12890	12890	12890	10
446	20240712	131500	859874600	12890	12890	12890	12890	51
447	20240712	131400	859217210	12890	12890	12890	12890	1
448	20240712	131300	859204320	12900	12900	12900	12900	0
449	20240712	131200	859204320	12900	12900	12900	12900	10
450	20240712	131100	859075320	12900	12900	12900	12900	100
451	20240712	131000	857785320	12900	12900	12900	12900	0
452	20240712	130900	857785320	12900	12910	12910	12900	17
453	20240712	130800	857565950	12920	12920	12920	12920	0
454	20240712	130700	857565950	12920	12920	12920	12920	31
455	20240712	130600	857165430	12910	12920	12920	12910	92
456	20240712	130500	855977700	12920	12920	12920	12920	0
457	20240712	130400	855977700	12920	12920	12920	12920	8
458	20240712	130300	855874340	12920	12920	12920	12920	20
459	20240712	130200	855615940	12920	12920	12920	12920	35
460	20240712	130100	855163740	12920	12920	12920	12910	111
461	20240712	130000	853729670	12920	12920	12920	12920	2
462	20240712	125900	853703830	12920	12920	12920	12920	1
463	20240712	125800	853690910	12910	12910	12910	12910	50
464	20240712	125700	853045410	12910	12910	12910	12910	263
465	20240712	125600	849650080	12890	12890	12890	12890	49
466	20240712	125500	849018470	12890	12880	12890	12880	2
467	20240712	125400	848992700	12880	12880	12880	12880	91
468	20240712	125300	847820620	12900	12900	12900	12900	0
469	20240712	125200	847820620	12900	12900	12900	12900	0
470	20240712	125100	847820620	12900	12900	12900	12900	0
471	20240712	125000	847820620	12900	12900	12900	12900	11
472	20240712	124900	847678720	12870	12870	12870	12870	110
473	20240712	124800	846263020	12890	12890	12890	12890	0
474	20240712	124700	846263020	12890	12890	12890	12890	0
475	20240712	124600	846263020	12890	12890	12890	12890	0
476	20240712	124500	846263020	12890	12890	12890	12890	40
477	20240712	124400	845747420	12880	12880	12880	12880	0
478	20240712	124300	845747420	12880	12880	12880	12880	191
479	20240712	124200	843287340	12860	12860	12860	12860	0
480	20240712	124100	843287340	12860	12860	12860	12860	101
481	20240712	124000	841988480	12870	12860	12870	12860	115
482	20240712	123900	840508930	12860	12860	12860	12860	3
483	20240712	123800	840470350	12860	12870	12870	12860	8
484	20240712	123700	840367420	12870	12880	12880	12870	2
485	20240712	123600	840341670	12860	12860	12860	12860	0
486	20240712	123500	840341670	12860	12860	12860	12860	49
487	20240712	123400	839711530	12860	12860	12860	12860	1
488	20240712	123300	839698670	12890	12890	12890	12890	0
489	20240712	123200	839698670	12890	12850	12890	12850	86
490	20240712	123100	838593530	12850	12850	12850	12850	100
491	20240712	123000	837308530	12850	12850	12850	12850	0
492	20240712	122900	837308530	12850	12850	12850	12850	0
493	20240712	122800	837308530	12850	12860	12860	12850	145
494	20240712	122700	835444330	12860	12860	12860	12860	5
495	20240712	122600	835380030	12870	12870	12870	12870	0
496	20240712	122500	835380030	12870	12870	12870	12870	0
497	20240712	122400	835380030	12870	12870	12870	12870	91
498	20240712	122300	834208860	12900	12900	12900	12900	0
499	20240712	122200	834208860	12900	12900	12900	12900	0
500	20240712	122100	834208860	12900	12890	12900	12890	71
501	20240712	122000	833293320	12890	12870	12890	12870	15
502	20240712	121900	833099990	12870	12870	12870	12870	42
503	20240712	121800	832559450	12870	12880	12880	12870	8
504	20240712	121700	832456470	12850	12850	12850	12850	0
505	20240712	121600	832456470	12850	12850	12850	12850	0
506	20240712	121500	832456470	12850	12850	12850	12850	0
507	20240712	121400	832456470	12850	12850	12850	12850	50
508	20240712	121300	831813970	12850	12860	12860	12850	111
509	20240712	121200	830387590	12850	12850	12850	12850	0
510	20240712	121100	830387590	12850	12850	12850	12850	50
511	20240712	121000	829745090	12920	12920	12920	12920	0
512	20240712	120900	829745090	12920	12920	12920	12920	1
513	20240712	120800	829732170	12920	12910	12920	12840	1448
514	20240712	120700	811128020	12860	12860	12860	12860	0
515	20240712	120600	811128020	12860	12860	12860	12860	145
516	20240712	120500	809263320	12860	12860	12860	12860	200
517	20240712	120400	806691320	12870	12870	12870	12870	0
518	20240712	120300	806691320	12870	12890	12890	12870	6
519	20240712	120200	806614080	12910	12910	12910	12910	0
520	20240712	120100	806614080	12910	12910	12910	12910	0
521	20240712	120000	806614080	12910	12910	12910	12910	0
522	20240712	115900	806614080	12910	12910	12910	12910	0
523	20240712	115800	806614080	12910	12910	12910	12910	0
524	20240712	115700	806614080	12910	12850	12910	12850	3
525	20240712	115600	806575410	12850	12860	12860	12850	300
526	20240712	115500	802719670	12850	12840	12850	12840	1001
527	20240712	115400	789856830	12850	12870	12870	12850	1078
528	20240712	115300	776003150	12880	12880	12880	12880	10
529	20240712	115200	775874350	12870	12870	12870	12870	20
530	20240712	115100	775616950	12870	12870	12870	12870	25
531	20240712	115000	775295200	12870	12880	12880	12860	808
532	20240712	114900	764899280	12880	12880	12880	12880	13
533	20240712	114800	764731840	12880	12910	12910	12880	1808
534	20240712	114700	741422980	12910	12910	12910	12910	50
535	20240712	114600	740777480	12920	12920	12920	12920	94
536	20240712	114500	739563000	12920	12920	12920	12920	0
537	20240712	114400	739563000	12920	12940	12940	12920	7
538	20240712	114300	739472520	12920	12920	12920	12920	171
539	20240712	114200	737263200	12920	12920	12920	12920	2
540	20240712	114100	737237360	12900	12900	12900	12900	20
541	20240712	114000	736979360	12910	12910	12910	12910	0
542	20240712	113900	736979360	12910	12910	12910	12910	0
543	20240712	113800	736979360	12910	12930	12940	12910	113
544	20240712	113700	735520160	12940	12940	12940	12940	0
545	20240712	113600	735520160	12940	12920	12940	12920	3
546	20240712	113500	735481370	12920	12920	12920	12920	111
547	20240712	113400	734047250	12920	12920	12920	12920	0
548	20240712	113300	734047250	12920	12920	12920	12920	0
549	20240712	113200	734047250	12920	12930	12930	12920	16
550	20240712	113100	733840480	12930	12930	12930	12930	18
551	20240712	113000	733607740	12930	12930	12930	12930	6
552	20240712	112900	733530160	12950	12930	12950	12930	7
553	20240712	112800	733439630	12930	12930	12930	12930	32
554	20240712	112700	733025870	12940	12940	12940	12940	10
555	20240712	112600	732896470	12940	12940	12950	12940	99
556	20240712	112500	731614730	12940	12940	12940	12940	0
557	20240712	112400	731614730	12940	12940	12940	12940	50
558	20240712	112300	730967730	12950	12950	12950	12950	18
559	20240712	112200	730734630	12940	12940	12940	12940	1
560	20240712	112100	730721690	12940	12940	12940	12940	50
561	20240712	112000	730074690	12950	12950	12950	12950	8
562	20240712	111900	729971090	12940	12940	12940	12940	43
563	20240712	111800	729414670	12940	12950	12950	12940	12
564	20240712	111700	729259340	12950	12930	12950	12930	2
565	20240712	111600	729233460	12940	12940	12940	12940	51
566	20240712	111500	728573520	12950	12950	12950	12950	0
567	20240712	111400	728573520	12950	12950	12950	12950	3
568	20240712	111300	728534670	12950	12930	12950	12930	83
569	20240712	111200	727461450	12940	12940	12940	12940	0
570	20240712	111100	727461450	12940	12940	12940	12940	20
571	20240712	111000	727202650	12950	12950	12950	12950	0
572	20240712	110900	727202650	12950	12950	12950	12950	0
573	20240712	110800	727202650	12950	12950	12950	12950	37
574	20240712	110700	726723500	12920	12920	12920	12920	0
575	20240712	110600	726723500	12920	12940	12940	12920	50
576	20240712	110500	726077270	12950	12950	12950	12950	1194
577	20240712	110400	710614970	12950	12950	12950	12950	1
578	20240712	110300	710602020	12920	12920	12920	12910	200
579	20240712	110200	708019520	12900	12950	12950	12900	3200
580	20240712	110100	666616420	12940	12940	12950	12940	473
581	20240712	110000	660491610	12930	12930	12930	12930	0
582	20240712	105900	660491610	12930	12930	12930	12930	215
583	20240712	105800	657711660	12930	12920	12930	12910	185
584	20240712	105700	655321310	12920	12920	12920	12920	90
585	20240712	105600	654158510	12910	12910	12910	12910	0
586	20240712	105500	654158510	12910	12910	12910	12910	73
587	20240712	105400	653216080	12920	12920	12920	12920	11
588	20240712	105300	653073960	12920	12920	12920	12920	189
589	20240712	105200	650632080	12920	12920	12920	12920	7
590	20240712	105100	650541640	12960	12960	12960	12960	0
591	20240712	105000	650541640	12960	12960	12960	12960	0
592	20240712	104900	650541640	12960	12960	12960	12960	1
593	20240712	104800	650528680	12980	12980	12980	12980	0
594	20240712	104700	650528680	12980	12980	12980	12980	0
595	20240712	104600	650528680	12980	12920	12980	12920	241
596	20240712	104500	647405000	12910	12910	12910	12910	55
597	20240712	104400	646694950	12910	12910	12910	12910	0
598	20240712	104300	646694950	12910	12910	12910	12910	1
599	20240712	104200	646682040	12910	12920	12920	12910	51
600	20240712	104100	646023620	12920	12920	12920	12920	168
601	20240712	104000	643853060	12910	12910	12910	12910	10
602	20240712	103900	643723960	12930	12930	12930	12930	3
603	20240712	103800	643685170	12930	12930	12930	12930	0
604	20240712	103700	643685170	12930	12930	12930	12930	100
605	20240712	103600	642392170	12960	12960	12960	12960	10
606	20240712	103500	642262570	12970	12970	12970	12970	0
607	20240712	103400	642262570	12970	12970	12970	12970	0
608	20240712	103300	642262570	12970	12970	12970	12970	1
609	20240712	103200	642249600	12930	12930	12930	12930	60
610	20240712	103100	641473800	12920	12920	12920	12920	0
611	20240712	103000	641473800	12920	12920	12920	12920	26
612	20240712	102900	641137880	12930	12980	12980	12930	1035
613	20240712	102800	627717890	12990	12990	12990	12990	60
614	20240712	102700	626938490	12980	12980	12980	12980	49
615	20240712	102600	626302470	12980	12980	12980	12980	0
616	20240712	102500	626302470	12980	12980	12980	12980	50
617	20240712	102400	625653470	12990	12990	12990	12990	0
618	20240712	102300	625653470	12990	12990	12990	12990	23
619	20240712	102200	625354700	12990	12990	12990	12990	28
620	20240712	102100	624990980	12990	13000	13000	12990	311
621	20240712	102000	620948000	13000	12990	13000	12990	273
622	20240712	101900	617399440	12990	12990	12990	12990	61
623	20240712	101800	616607050	12980	12970	12980	12970	35
624	20240712	101700	616153030	12980	12980	12980	12980	2
625	20240712	101600	616127070	12990	13000	13000	12990	334
626	20240712	101500	611787070	13000	12980	13000	12980	1168
627	20240712	101400	596616120	12980	12960	12980	12960	108
628	20240712	101300	595214460	12960	12950	12970	12950	306
629	20240712	101200	591248260	12950	12920	12950	12920	54
630	20240712	101100	590549520	12920	12920	12920	12920	5
631	20240712	101000	590484920	12920	12930	12930	12920	109
632	20240712	100900	589075980	12920	12920	12920	12920	23
633	20240712	100800	588778820	12890	12890	12890	12890	15
634	20240712	100700	588585470	12910	12910	12910	12910	152
635	20240712	100600	586623150	12880	12880	12880	12880	1
636	20240712	100500	586610270	12870	12880	12880	12870	352
637	20240712	100400	582078040	12880	12880	12880	12880	102
638	20240712	100300	580764280	12880	12900	12910	12880	234
639	20240712	100200	577746050	12930	12930	12930	12930	0
640	20240712	100100	577746050	12930	12930	12930	12930	1
641	20240712	100000	577733120	12860	12950	12950	12860	3
642	20240712	095900	577694360	12950	12910	12950	12850	183
643	20240712	095800	575328430	12910	12860	12910	12860	100
644	20240712	095700	574039930	12860	12860	12860	12830	243
645	20240712	095600	570921000	12860	12860	12860	12850	286
646	20240712	095500	567243180	12850	12850	12930	12850	52
647	20240712	095400	566574900	12960	12840	12960	12840	160
648	20240712	095300	564520380	12840	12860	12860	12840	71
649	20240712	095200	563608340	12860	12900	12900	12830	1733
650	20240712	095100	541338480	12930	12930	12930	12910	255
651	20240712	095000	538045380	12930	12930	12930	12920	142
652	20240712	094900	536209820	12930	12930	12930	12930	111
653	20240712	094800	534774590	12930	12930	12930	12930	95
654	20240712	094700	533546240	12930	12930	12930	12930	115
655	20240712	094600	532059290	12920	12930	12930	12920	419
656	20240712	094500	526642120	12930	12920	12930	12920	313
657	20240712	094400	522595160	12920	12930	12930	12920	1349
658	20240712	094300	505153780	12930	12930	12960	12930	733
659	20240712	094200	495674630	12930	12960	12960	12920	407
660	20240712	094100	490413320	12960	12980	12980	12950	279
661	20240712	094000	486796080	12990	13010	13010	12990	1236
662	20240712	093900	470727010	13010	13050	13050	13010	25
663	20240712	093800	470401560	13050	13010	13050	13010	213
664	20240712	093700	467630240	13020	13070	13070	13020	126
665	20240712	093600	465989430	13070	13070	13070	13070	2
666	20240712	093500	465963290	13030	13040	13040	13030	50
667	20240712	093400	465311690	13060	13060	13060	13060	5
668	20240712	093300	465246390	13040	13030	13040	13030	69
669	20240712	093200	464346950	13030	13050	13050	13030	214
670	20240712	093100	461558120	13050	13110	13110	13040	3544
671	20240712	093000	415180530	13120	13120	13150	13120	1102
672	20240712	092900	400722060	13130	13150	13150	13130	177
673	20240712	092800	398397750	13160	13140	13160	13140	205
674	20240712	092700	395700950	13140	13150	13150	13140	131
675	20240712	092600	393978810	13150	13160	13160	13150	85
676	20240712	092500	392860310	13160	13130	13160	13120	259
677	20240712	092400	389455970	13150	13170	13170	13140	415
678	20240712	092300	383999240	13150	13120	13150	13110	950
679	20240712	092200	371530930	13130	13150	13150	13130	841
680	20240712	092100	360483660	13150	13170	13170	13150	557
681	20240712	092000	353150030	13170	13160	13170	13160	164
682	20240712	091900	350990670	13160	13150	13160	13150	30
683	20240712	091800	350595920	13150	13150	13160	13150	148
684	20240712	091700	348649670	13150	13140	13180	13140	611
685	20240712	091600	340609950	13140	13170	13180	13140	688
686	20240712	091500	331559800	13170	13180	13190	13160	1678
687	20240712	091400	309447190	13180	13190	13200	13180	1470
688	20240712	091300	290053650	13200	13150	13200	13150	2083
689	20240712	091200	262609230	13140	13170	13170	13140	216
690	20240712	091100	259765490	13180	13140	13180	13140	4086
691	20240712	091000	206030870	13140	13160	13190	13140	4580
692	20240712	090900	145672330	13160	13000	13160	13000	4368
693	20240712	090800	88551040	12990	12940	13010	12940	2190
694	20240712	090700	60126460	12940	12880	12940	12880	527
695	20240712	090600	53325820	12880	12880	12880	12820	102
696	20240712	090500	52012180	12820	12780	12820	12780	1623
697	20240712	090400	31235850	12790	12800	12800	12790	205
698	20240712	090300	28613380	12820	12820	12820	12820	676
699	20240712	090200	19947060	12820	12800	12820	12800	110
700	20240712	090100	18536920	12790	12790	12790	12790	5
701	20240712	090000	18472970	12780	12820	12820	12780	1441