KissMeData/166480/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	203500	1886070060	12420	12420	12420	12420	2164
3	20240712	203400	1886070060	12420	12420	12420	12420	0
4	20240712	203300	1886070060	12420	12420	12420	12420	0
5	20240712	203200	1886070060	12420	12420	12420	12420	0
6	20240712	203100	1886070060	12420	12420	12420	12420	0
7	20240712	203000	1886070060	12420	12420	12420	12420	0
8	20240712	202900	1886070060	12420	12420	12420	12420	0
9	20240712	202800	1886070060	12420	12420	12420	12420	0
10	20240712	202700	1886070060	12420	12420	12420	12420	0
11	20240712	202600	1886070060	12420	12420	12420	12420	0
12	20240712	202500	1886070060	12420	12420	12420	12420	0
13	20240712	202400	1886070060	12420	12420	12420	12420	0
14	20240712	202300	1886070060	12420	12420	12420	12420	0
15	20240712	202200	1886070060	12420	12420	12420	12420	0
16	20240712	202100	1886070060	12420	12420	12420	12420	0
17	20240712	202000	1886070060	12420	12420	12420	12420	0
18	20240712	201900	1886070060	12420	12420	12420	12420	0
19	20240712	201800	1886070060	12420	12420	12420	12420	0
20	20240712	201700	1886070060	12420	12420	12420	12420	0
21	20240712	201600	1886070060	12420	12420	12420	12420	0
22	20240712	201500	1886070060	12420	12420	12420	12420	0
23	20240712	201400	1886070060	12420	12420	12420	12420	0
24	20240712	201300	1886070060	12420	12420	12420	12420	0
25	20240712	201200	1886070060	12420	12420	12420	12420	0
26	20240712	201100	1886070060	12420	12420	12420	12420	0
27	20240712	201000	1886070060	12420	12420	12420	12420	0
28	20240712	200900	1886070060	12420	12420	12420	12420	0
29	20240712	200800	1886070060	12420	12420	12420	12420	0
30	20240712	200700	1886070060	12420	12420	12420	12420	0
31	20240712	200600	1886070060	12420	12420	12420	12420	0
32	20240712	200500	1886070060	12420	12420	12420	12420	2164
33	20240712	200400	1886070060	12420	12420	12420	12420	0
34	20240712	200300	1886070060	12420	12420	12420	12420	0
35	20240712	200200	1886070060	12420	12420	12420	12420	0
36	20240712	200100	1886070060	12420	12420	12420	12420	0
37	20240712	200000	1886070060	12420	12420	12420	12420	0
38	20240712	195900	1886070060	12420	12420	12420	12420	0
39	20240712	195800	1886070060	12420	12420	12420	12420	0
40	20240712	195700	1886070060	12420	12420	12420	12420	0
41	20240712	195600	1886070060	12420	12420	12420	12420	0
42	20240712	195500	1886070060	12420	12420	12420	12420	0
43	20240712	195400	1886070060	12420	12420	12420	12420	0
44	20240712	195300	1886070060	12420	12420	12420	12420	0
45	20240712	195200	1886070060	12420	12420	12420	12420	0
46	20240712	195100	1886070060	12420	12420	12420	12420	0
47	20240712	195000	1886070060	12420	12420	12420	12420	0
48	20240712	194900	1886070060	12420	12420	12420	12420	0
49	20240712	194800	1886070060	12420	12420	12420	12420	0
50	20240712	194700	1886070060	12420	12420	12420	12420	0
51	20240712	194600	1886070060	12420	12420	12420	12420	0
52	20240712	194500	1886070060	12420	12420	12420	12420	0
53	20240712	194400	1886070060	12420	12420	12420	12420	0
54	20240712	194300	1886070060	12420	12420	12420	12420	0
55	20240712	194200	1886070060	12420	12420	12420	12420	0
56	20240712	194100	1886070060	12420	12420	12420	12420	0
57	20240712	194000	1886070060	12420	12420	12420	12420	0
58	20240712	193900	1886070060	12420	12420	12420	12420	0
59	20240712	193800	1886070060	12420	12420	12420	12420	0
60	20240712	193700	1886070060	12420	12420	12420	12420	0
61	20240712	193600	1886070060	12420	12420	12420	12420	0
62	20240712	193500	1886070060	12420	12420	12420	12420	2164
63	20240712	193400	1886070060	12420	12420	12420	12420	0
64	20240712	193300	1886070060	12420	12420	12420	12420	0
65	20240712	193200	1886070060	12420	12420	12420	12420	0
66	20240712	193100	1886070060	12420	12420	12420	12420	0
67	20240712	193000	1886070060	12420	12420	12420	12420	0
68	20240712	192900	1886070060	12420	12420	12420	12420	0
69	20240712	192800	1886070060	12420	12420	12420	12420	0
70	20240712	192700	1886070060	12420	12420	12420	12420	0
71	20240712	192600	1886070060	12420	12420	12420	12420	0
72	20240712	192500	1886070060	12420	12420	12420	12420	0
73	20240712	192400	1886070060	12420	12420	12420	12420	0
74	20240712	192300	1886070060	12420	12420	12420	12420	0
75	20240712	192200	1886070060	12420	12420	12420	12420	0
76	20240712	192100	1886070060	12420	12420	12420	12420	0
77	20240712	192000	1886070060	12420	12420	12420	12420	0
78	20240712	191900	1886070060	12420	12420	12420	12420	0
79	20240712	191800	1886070060	12420	12420	12420	12420	0
80	20240712	191700	1886070060	12420	12420	12420	12420	0
81	20240712	191600	1886070060	12420	12420	12420	12420	0
82	20240712	191500	1886070060	12420	12420	12420	12420	0
83	20240712	191400	1886070060	12420	12420	12420	12420	0
84	20240712	191300	1886070060	12420	12420	12420	12420	0
85	20240712	191200	1886070060	12420	12420	12420	12420	0
86	20240712	191100	1886070060	12420	12420	12420	12420	0
87	20240712	191000	1886070060	12420	12420	12420	12420	0
88	20240712	190900	1886070060	12420	12420	12420	12420	0
89	20240712	190800	1886070060	12420	12420	12420	12420	0
90	20240712	190700	1886070060	12420	12420	12420	12420	0
91	20240712	190600	1886070060	12420	12420	12420	12420	0
92	20240712	190500	1886070060	12420	12420	12420	12420	2164
93	20240712	190400	1886070060	12420	12420	12420	12420	0
94	20240712	190300	1886070060	12420	12420	12420	12420	0
95	20240712	190200	1886070060	12420	12420	12420	12420	0
96	20240712	190100	1886070060	12420	12420	12420	12420	0
97	20240712	190000	1886070060	12420	12420	12420	12420	0
98	20240712	185900	1886070060	12420	12420	12420	12420	0
99	20240712	185800	1886070060	12420	12420	12420	12420	0
100	20240712	185700	1886070060	12420	12420	12420	12420	0
101	20240712	185600	1886070060	12420	12420	12420	12420	0
102	20240712	185500	1886070060	12420	12420	12420	12420	0
103	20240712	185400	1886070060	12420	12420	12420	12420	0
104	20240712	185300	1886070060	12420	12420	12420	12420	0
105	20240712	185200	1886070060	12420	12420	12420	12420	0
106	20240712	185100	1886070060	12420	12420	12420	12420	0
107	20240712	185000	1886070060	12420	12420	12420	12420	0
108	20240712	184900	1886070060	12420	12420	12420	12420	0
109	20240712	184800	1886070060	12420	12420	12420	12420	0
110	20240712	184700	1886070060	12420	12420	12420	12420	0
111	20240712	184600	1886070060	12420	12420	12420	12420	0
112	20240712	184500	1886070060	12420	12420	12420	12420	0
113	20240712	184400	1886070060	12420	12420	12420	12420	0
114	20240712	184300	1886070060	12420	12420	12420	12420	0
115	20240712	184200	1886070060	12420	12420	12420	12420	0
116	20240712	184100	1886070060	12420	12420	12420	12420	0
117	20240712	184000	1886070060	12420	12420	12420	12420	0
118	20240712	183900	1886070060	12420	12420	12420	12420	0
119	20240712	183800	1886070060	12420	12420	12420	12420	0
120	20240712	183700	1886070060	12420	12420	12420	12420	0
121	20240712	183600	1886070060	12420	12420	12420	12420	0
122	20240712	183500	1886070060	12420	12420	12420	12420	2164
123	20240712	183400	1886070060	12420	12420	12420	12420	0
124	20240712	183300	1886070060	12420	12420	12420	12420	0
125	20240712	183200	1886070060	12420	12420	12420	12420	0
126	20240712	183100	1886070060	12420	12420	12420	12420	0
127	20240712	183000	1886070060	12420	12420	12420	12420	0
128	20240712	182900	1886070060	12420	12420	12420	12420	0
129	20240712	182800	1886070060	12420	12420	12420	12420	0
130	20240712	182700	1886070060	12420	12420	12420	12420	0
131	20240712	182600	1886070060	12420	12420	12420	12420	0
132	20240712	182500	1886070060	12420	12420	12420	12420	0
133	20240712	182400	1886070060	12420	12420	12420	12420	0
134	20240712	182300	1886070060	12420	12420	12420	12420	0
135	20240712	182200	1886070060	12420	12420	12420	12420	0
136	20240712	182100	1886070060	12420	12420	12420	12420	0
137	20240712	182000	1886070060	12420	12420	12420	12420	0
138	20240712	181900	1886070060	12420	12420	12420	12420	0
139	20240712	181800	1886070060	12420	12420	12420	12420	0
140	20240712	181700	1886070060	12420	12420	12420	12420	0
141	20240712	181600	1886070060	12420	12420	12420	12420	0
142	20240712	181500	1886070060	12420	12420	12420	12420	0
143	20240712	181400	1886070060	12420	12420	12420	12420	0
144	20240712	181300	1886070060	12420	12420	12420	12420	0
145	20240712	181200	1886070060	12420	12420	12420	12420	0
146	20240712	181100	1886070060	12420	12420	12420	12420	0
147	20240712	181000	1886070060	12420	12420	12420	12420	0
148	20240712	180900	1886070060	12420	12420	12420	12420	0
149	20240712	180800	1886070060	12420	12420	12420	12420	0
150	20240712	180700	1886070060	12420	12420	12420	12420	0
151	20240712	180600	1886070060	12420	12420	12420	12420	0
152	20240712	180500	1886070060	12420	12420	12420	12420	2164
153	20240712	180400	1886070060	12420	12420	12420	12420	0
154	20240712	180300	1886070060	12420	12420	12420	12420	0
155	20240712	180200	1886070060	12420	12420	12420	12420	0
156	20240712	180100	1886070060	12420	12420	12420	12420	0
157	20240712	180000	1886070060	12420	12420	12420	12420	0
158	20240712	175900	1886070060	12420	12420	12420	12420	0
159	20240712	175800	1886070060	12420	12420	12420	12420	0
160	20240712	175700	1886070060	12420	12420	12420	12420	0
161	20240712	175600	1886070060	12420	12420	12420	12420	0
162	20240712	175500	1886070060	12420	12420	12420	12420	0
163	20240712	175400	1886070060	12420	12420	12420	12420	0
164	20240712	175300	1886070060	12420	12420	12420	12420	0
165	20240712	175200	1886070060	12420	12420	12420	12420	0
166	20240712	175100	1886070060	12420	12420	12420	12420	0
167	20240712	175000	1886070060	12420	12420	12420	12420	0
168	20240712	174900	1886070060	12420	12420	12420	12420	0
169	20240712	174800	1886070060	12420	12420	12420	12420	0
170	20240712	174700	1886070060	12420	12420	12420	12420	0
171	20240712	174600	1886070060	12420	12420	12420	12420	0
172	20240712	174500	1886070060	12420	12420	12420	12420	0
173	20240712	174400	1886070060	12420	12420	12420	12420	0
174	20240712	174300	1886070060	12420	12420	12420	12420	0
175	20240712	174200	1886070060	12420	12420	12420	12420	0
176	20240712	174100	1886070060	12420	12420	12420	12420	0
177	20240712	174000	1886070060	12420	12420	12420	12420	0
178	20240712	173900	1886070060	12420	12420	12420	12420	0
179	20240712	173800	1886070060	12420	12420	12420	12420	0
180	20240712	173700	1886070060	12420	12420	12420	12420	0
181	20240712	173600	1886070060	12420	12420	12420	12420	0
182	20240712	173500	1886070060	12420	12420	12420	12420	2164
183	20240712	173400	1886070060	12420	12420	12420	12420	0
184	20240712	173300	1886070060	12420	12420	12420	12420	0
185	20240712	173200	1886070060	12420	12420	12420	12420	0
186	20240712	173100	1886070060	12420	12420	12420	12420	0
187	20240712	173000	1886070060	12420	12420	12420	12420	0
188	20240712	172900	1886070060	12420	12420	12420	12420	0
189	20240712	172800	1886070060	12420	12420	12420	12420	0
190	20240712	172700	1886070060	12420	12420	12420	12420	0
191	20240712	172600	1886070060	12420	12420	12420	12420	0
192	20240712	172500	1886070060	12420	12420	12420	12420	0
193	20240712	172400	1886070060	12420	12420	12420	12420	0
194	20240712	172300	1886070060	12420	12420	12420	12420	0
195	20240712	172200	1886070060	12420	12420	12420	12420	0
196	20240712	172100	1886070060	12420	12420	12420	12420	0
197	20240712	172000	1886070060	12420	12420	12420	12420	0
198	20240712	171900	1886070060	12420	12420	12420	12420	0
199	20240712	171800	1886070060	12420	12420	12420	12420	0
200	20240712	171700	1886070060	12420	12420	12420	12420	0
201	20240712	171600	1886070060	12420	12420	12420	12420	0
202	20240712	171500	1886070060	12420	12420	12420	12420	0
203	20240712	171400	1886070060	12420	12420	12420	12420	0
204	20240712	171300	1886070060	12420	12420	12420	12420	0
205	20240712	171200	1886070060	12420	12420	12420	12420	0
206	20240712	171100	1886070060	12420	12420	12420	12420	0
207	20240712	171000	1886070060	12420	12420	12420	12420	0
208	20240712	170900	1886070060	12420	12420	12420	12420	0
209	20240712	170800	1886070060	12420	12420	12420	12420	0
210	20240712	170700	1886070060	12420	12420	12420	12420	0
211	20240712	170600	1886070060	12420	12420	12420	12420	0
212	20240712	170500	1886070060	12420	12420	12420	12420	2164
213	20240712	170400	1886070060	12420	12420	12420	12420	0
214	20240712	170300	1886070060	12420	12420	12420	12420	0
215	20240712	170200	1886070060	12420	12420	12420	12420	0
216	20240712	170100	1886070060	12420	12420	12420	12420	0
217	20240712	170000	1886070060	12420	12420	12420	12420	0
218	20240712	165900	1886070060	12420	12420	12420	12420	0
219	20240712	165800	1886070060	12420	12420	12420	12420	0
220	20240712	165700	1886070060	12420	12420	12420	12420	0
221	20240712	165600	1886070060	12420	12420	12420	12420	0
222	20240712	165500	1886070060	12420	12420	12420	12420	0
223	20240712	165400	1886070060	12420	12420	12420	12420	0
224	20240712	165300	1886070060	12420	12420	12420	12420	0
225	20240712	165200	1886070060	12420	12420	12420	12420	0
226	20240712	165100	1886070060	12420	12420	12420	12420	0
227	20240712	165000	1886070060	12420	12420	12420	12420	0
228	20240712	164900	1886070060	12420	12420	12420	12420	0
229	20240712	164800	1886070060	12420	12420	12420	12420	0
230	20240712	164700	1886070060	12420	12420	12420	12420	0
231	20240712	164600	1886070060	12420	12420	12420	12420	0
232	20240712	164500	1886070060	12420	12420	12420	12420	0
233	20240712	164400	1886070060	12420	12420	12420	12420	0
234	20240712	164300	1886070060	12420	12420	12420	12420	0
235	20240712	164200	1886070060	12420	12420	12420	12420	0
236	20240712	164100	1886070060	12420	12420	12420	12420	0
237	20240712	164000	1886070060	12420	12420	12420	12420	0
238	20240712	163900	1886070060	12420	12420	12420	12420	0
239	20240712	163800	1886070060	12420	12420	12420	12420	0
240	20240712	163700	1886070060	12420	12420	12420	12420	0
241	20240712	163600	1886070060	12420	12420	12420	12420	0
242	20240712	163500	1886070060	12420	12420	12420	12420	2164
243	20240712	163400	1886070060	12420	12420	12420	12420	0
244	20240712	163300	1886070060	12420	12420	12420	12420	0
245	20240712	163200	1886070060	12420	12420	12420	12420	0
246	20240712	163100	1886070060	12420	12420	12420	12420	0
247	20240712	163000	1886070060	12420	12420	12420	12420	0
248	20240712	162900	1886070060	12420	12420	12420	12420	0
249	20240712	162800	1886070060	12420	12420	12420	12420	0
250	20240712	162700	1886070060	12420	12420	12420	12420	0
251	20240712	162600	1886070060	12420	12420	12420	12420	0
252	20240712	162500	1886070060	12420	12420	12420	12420	0
253	20240712	162400	1886070060	12420	12420	12420	12420	0
254	20240712	162300	1886070060	12420	12420	12420	12420	0
255	20240712	162200	1886070060	12420	12420	12420	12420	0
256	20240712	162100	1886070060	12420	12420	12420	12420	0
257	20240712	162000	1886070060	12420	12420	12420	12420	0
258	20240712	161900	1886070060	12420	12420	12420	12420	0
259	20240712	161800	1886070060	12420	12420	12420	12420	0
260	20240712	161700	1886070060	12420	12420	12420	12420	0
261	20240712	161600	1886070060	12420	12420	12420	12420	0
262	20240712	161500	1886070060	12420	12420	12420	12420	0
263	20240712	161400	1886070060	12420	12420	12420	12420	0
264	20240712	161300	1886070060	12420	12420	12420	12420	0
265	20240712	161200	1886070060	12420	12420	12420	12420	0
266	20240712	161100	1886070060	12420	12420	12420	12420	0
267	20240712	161000	1886070060	12420	12420	12420	12420	0
268	20240712	160900	1886070060	12420	12420	12420	12420	0
269	20240712	160800	1886070060	12420	12420	12420	12420	0
270	20240712	160700	1886070060	12420	12420	12420	12420	0
271	20240712	160600	1886070060	12420	12420	12420	12420	0
272	20240712	160500	1886070060	12420	12420	12420	12420	2164
273	20240712	160400	1886070060	12420	12420	12420	12420	0
274	20240712	160300	1886070060	12420	12420	12420	12420	0
275	20240712	160200	1886070060	12420	12420	12420	12420	0
276	20240712	160100	1886070060	12420	12420	12420	12420	0
277	20240712	160000	1886070060	12420	12420	12420	12420	0
278	20240712	155900	1886070060	12420	12420	12420	12420	0
279	20240712	155800	1886070060	12420	12420	12420	12420	0
280	20240712	155700	1886070060	12420	12420	12420	12420	0
281	20240712	155600	1886070060	12420	12420	12420	12420	0
282	20240712	155500	1886070060	12420	12420	12420	12420	0
283	20240712	155400	1886070060	12420	12420	12420	12420	0
284	20240712	155300	1886070060	12420	12420	12420	12420	0
285	20240712	155200	1886070060	12420	12420	12420	12420	0
286	20240712	155100	1886070060	12420	12420	12420	12420	0
287	20240712	155000	1886070060	12420	12420	12420	12420	0
288	20240712	154900	1886070060	12420	12420	12420	12420	0
289	20240712	154800	1886070060	12420	12420	12420	12420	0
290	20240712	154700	1886070060	12420	12420	12420	12420	0
291	20240712	154600	1886070060	12420	12420	12420	12420	0
292	20240712	154500	1886070060	12420	12420	12420	12420	0
293	20240712	154400	1886070060	12420	12420	12420	12420	0
294	20240712	154300	1886070060	12420	12420	12420	12420	0
295	20240712	154200	1886070060	12420	12420	12420	12420	0
296	20240712	154100	1886070060	12420	12420	12420	12420	0
297	20240712	154000	1886070060	12420	12420	12420	12420	0
298	20240712	153900	1886070060	12420	12420	12420	12420	0
299	20240712	153800	1886070060	12420	12420	12420	12420	0
300	20240712	153700	1886070060	12420	12420	12420	12420	0
301	20240712	153600	1886070060	12420	12420	12420	12420	0
302	20240712	153500	1886070060	12420	12420	12420	12420	2164
303	20240712	153400	1886070060	12420	12420	12420	12420	0
304	20240712	153300	1886070060	12420	12420	12420	12420	0
305	20240712	153200	1886070060	12420	12420	12420	12420	0
306	20240712	153100	1886070060	12420	12420	12420	12420	0
307	20240712	153000	1886070060	12420	12420	12420	12420	2164
308	20240712	152900	1859193180	12430	12430	12430	12430	0
309	20240712	152800	1859193180	12430	12430	12430	12430	0
310	20240712	152700	1859193180	12430	12430	12430	12430	0
311	20240712	152600	1859193180	12430	12430	12430	12430	0
312	20240712	152500	1859193180	12430	12430	12430	12430	0
313	20240712	152400	1859193180	12430	12430	12430	12430	0
314	20240712	152300	1859193180	12430	12430	12430	12430	0
315	20240712	152200	1859193180	12430	12430	12430	12430	0
316	20240712	152100	1859193180	12430	12430	12430	12430	0
317	20240712	152000	1859193180	12430	12430	12430	12430	0
318	20240712	151900	1859193180	12430	12430	12430	12430	23
319	20240712	151800	1858907290	12400	12430	12440	12400	147
320	20240712	151700	1857082700	12430	12410	12430	12410	77
321	20240712	151600	1856126600	12400	12400	12400	12400	762
322	20240712	151500	1846677800	12430	12400	12430	12350	1531
323	20240712	151400	1827690600	12410	12380	12410	12380	290
324	20240712	151300	1824096110	12380	12370	12390	12370	296
325	20240712	151200	1820429710	12380	12400	12400	12380	430
326	20240712	151100	1815104010	12400	12390	12400	12380	239
327	20240712	151000	1812143760	12400	12380	12420	12380	1144
328	20240712	150900	1797979370	12380	12440	12440	12380	1074
329	20240712	150800	1784629190	12440	12450	12450	12440	15
330	20240712	150700	1784442450	12460	12460	12460	12460	1
331	20240712	150600	1784429990	12480	12470	12480	12470	413
332	20240712	150500	1779275770	12480	12480	12480	12480	13
333	20240712	150400	1779113530	12510	12520	12520	12510	328
334	20240712	150300	1775006980	12520	12500	12520	12500	186
335	20240712	150200	1772680120	12510	12510	12530	12500	895
336	20240712	150100	1761482610	12510	12430	12510	12430	4520
337	20240712	150000	1705067540	12430	12420	12430	12420	193
338	20240712	145900	1702670470	12430	12430	12430	12430	40
339	20240712	145800	1702173270	12430	12430	12430	12410	743
340	20240712	145700	1692947780	12440	12420	12440	12410	930
341	20240712	145600	1681398120	12440	12430	12440	12430	563
342	20240712	145500	1674394420	12440	12400	12440	12400	1788
343	20240712	145400	1652195700	12400	12390	12410	12390	200
344	20240712	145300	1649714900	12400	12390	12400	12360	1379
345	20240712	145200	1632622780	12410	12410	12410	12330	881
346	20240712	145100	1621759810	12320	12420	12420	12320	322
347	20240712	145000	1617767100	12420	12300	12420	12300	3382
348	20240712	144900	1575956450	12300	12290	12300	12290	2860
349	20240712	144800	1540781290	12290	12290	12290	12290	2
350	20240712	144700	1540756710	12290	12230	12290	12230	2124
351	20240712	144600	1514714570	12230	12220	12230	12220	292
352	20240712	144500	1511144420	12200	12220	12220	12200	5
353	20240712	144400	1511083340	12190	12210	12210	12190	600
354	20240712	144300	1503765320	12220	12210	12220	12210	102
355	20240712	144200	1502519890	12210	12190	12210	12190	1220
356	20240712	144100	1487634780	12170	12170	12170	12170	60
357	20240712	144000	1486904580	12190	12180	12190	12180	252
358	20240712	143900	1483835200	12200	12200	12200	12200	1
359	20240712	143800	1483823000	12200	12190	12200	12180	102
360	20240712	143700	1482579620	12210	12210	12230	12210	54
361	20240712	143600	1481920260	12230	12230	12230	12230	31
362	20240712	143500	1481541130	12240	12220	12240	12210	740
363	20240712	143400	1472498350	12230	12230	12230	12230	1
364	20240712	143300	1472486120	12240	12240	12270	12230	260
365	20240712	143200	1469301130	12270	12230	12270	12230	1574
366	20240712	143100	1450030410	12240	12230	12240	12230	103
367	20240712	143000	1448770710	12230	12220	12240	12190	1223
368	20240712	142900	1433852430	12220	12210	12220	12190	247
369	20240712	142800	1430840170	12200	12230	12230	12180	211
370	20240712	142700	1428260030	12230	12160	12230	12160	3448
371	20240712	142600	1386211560	12170	12110	12170	12110	2760
372	20240712	142500	1352693750	12110	12090	12130	12090	1451
373	20240712	142400	1335119350	12090	12090	12090	12090	300
374	20240712	142300	1331492350	12090	12090	12090	12090	0
375	20240712	142200	1331492350	12090	12090	12090	12090	0
376	20240712	142100	1331492350	12090	12090	12090	12090	1
377	20240712	142000	1331480260	12100	12100	12100	12100	0
378	20240712	141900	1331480260	12100	12100	12100	12100	201
379	20240712	141800	1329048160	12100	12040	12100	12040	966
380	20240712	141700	1317385730	12050	12050	12050	12050	1
381	20240712	141600	1317373680	12000	12000	12000	12000	38
382	20240712	141500	1316917680	12060	12060	12060	12060	0
383	20240712	141400	1316917680	12060	12060	12070	12060	542
384	20240712	141300	1310381150	12060	12060	12060	12060	664
385	20240712	141200	1302373310	12060	12050	12060	12050	2
386	20240712	141100	1302349200	12050	12000	12050	12000	200
387	20240712	141000	1299949150	12010	12060	12060	12000	196
388	20240712	140900	1297595430	12070	12100	12100	11850	2669
389	20240712	140800	1265666010	12100	12100	12110	12100	212
390	20240712	140700	1263100790	12100	12010	12100	12010	7229
391	20240712	140600	1175891640	12010	12010	12010	12010	0
392	20240712	140500	1175891640	12010	12030	12030	11950	664
393	20240712	140400	1167945650	12030	11990	12040	11990	2534
394	20240712	140300	1137496670	11990	11970	11990	11970	737
395	20240712	140200	1128666400	11970	11970	11970	11970	0
396	20240712	140100	1128666400	11970	11930	11970	11900	117
397	20240712	140000	1127270880	11970	11930	11970	11930	202
398	20240712	135900	1124852980	11970	11970	11970	11970	119
399	20240712	135800	1123428550	11970	11970	11970	11970	20
400	20240712	135700	1123189150	11970	11970	11970	11970	151
401	20240712	135600	1121381680	11970	11940	11970	11930	264
402	20240712	135500	1118231400	11980	11980	11980	11980	0
403	20240712	135400	1118231400	11980	11980	11980	11980	0
404	20240712	135300	1118231400	11980	11960	11980	11960	4
405	20240712	135200	1118183520	11970	11970	11970	11940	18
406	20240712	135100	1117968540	11940	11940	11940	11940	1
407	20240712	135000	1117956600	11980	11980	11980	11980	10
408	20240712	134900	1117836800	11980	11980	11980	11980	0
409	20240712	134800	1117836800	11980	11980	11980	11980	0
410	20240712	134700	1117836800	11980	11930	11980	11930	2
411	20240712	134600	1117812890	11980	11980	11980	11980	6
412	20240712	134500	1117741010	11980	11980	11980	11980	10
413	20240712	134400	1117621210	11990	11990	11990	11990	3
414	20240712	134300	1117585240	11990	11990	11990	11990	0
415	20240712	134200	1117585240	11990	11990	11990	11990	0
416	20240712	134100	1117585240	11990	11990	11990	11990	8
417	20240712	134000	1117489320	12000	12000	12000	12000	0
418	20240712	133900	1117489320	12000	11990	12000	11990	276
419	20240712	133800	1114180070	12000	12000	12000	12000	0
420	20240712	133700	1114180070	12000	11990	12000	11990	156
421	20240712	133600	1112309210	11990	11990	11990	11990	115
422	20240712	133500	1110930360	12020	12000	12020	11990	101
423	20240712	133400	1109719190	12020	11950	12020	11950	2866
424	20240712	133300	1075362920	11950	11950	11950	11950	201
425	20240712	133200	1072960970	11950	11950	11950	11950	25
426	20240712	133100	1072662220	11950	11950	11950	11950	0
427	20240712	133000	1072662220	11950	11950	11950	11950	51
428	20240712	132900	1072052770	11890	11950	11950	11890	557
429	20240712	132800	1065429020	11950	11950	11950	11950	2
430	20240712	132700	1065405120	11950	11950	11950	11950	0
431	20240712	132600	1065405120	11950	11900	11950	11900	341
432	20240712	132500	1061347170	11900	11900	11900	11900	100
433	20240712	132400	1060157170	11950	11950	11960	11900	506
434	20240712	132300	1054135410	11960	11960	11960	11960	0
435	20240712	132200	1054135410	11960	11960	11960	11960	1
436	20240712	132100	1054123450	11950	11940	11950	11900	564
437	20240712	132000	1047394500	11940	11940	11940	11940	0
438	20240712	131900	1047394500	11940	11940	11940	11940	0
439	20240712	131800	1047394500	11940	11940	11940	11940	1
440	20240712	131700	1047382560	11900	11900	11900	11900	110
441	20240712	131600	1046073560	11930	11940	11940	11930	41
442	20240712	131500	1045584420	11910	11910	11910	11910	0
443	20240712	131400	1045584420	11910	11910	11910	11910	1
444	20240712	131300	1045572510	11950	11950	11950	11950	0
445	20240712	131200	1045572510	11950	11950	11950	11950	1
446	20240712	131100	1045560560	11900	11920	11920	11900	369
447	20240712	131000	1041165280	11960	11960	11960	11960	1
448	20240712	130900	1041153320	11950	11950	11950	11950	112
449	20240712	130800	1039814920	11970	11970	11970	11970	0
450	20240712	130700	1039814920	11970	11970	11970	11970	0
451	20240712	130600	1039814920	11970	11970	11970	11970	0
452	20240712	130500	1039814920	11970	11970	11970	11970	0
453	20240712	130400	1039814920	11970	11970	11970	11970	10
454	20240712	130300	1039695220	11980	11980	11980	11980	0
455	20240712	130200	1039695220	11980	11980	11980	11980	0
456	20240712	130100	1039695220	11980	11980	11980	11980	0
457	20240712	130000	1039695220	11980	11980	11980	11980	1
458	20240712	125900	1039683240	11910	11910	11980	11910	26
459	20240712	125800	1039372880	11980	11980	11980	11910	20
460	20240712	125700	1039134540	11910	11990	11990	11910	1167
461	20240712	125600	1025142290	11990	11990	11990	11990	0
462	20240712	125500	1025142290	11990	11990	11990	11990	50
463	20240712	125400	1024542790	11990	11990	11990	11990	1
464	20240712	125300	1024530800	11980	11930	11980	11910	3
465	20240712	125200	1024494980	12000	12000	12000	12000	1
466	20240712	125100	1024482980	12000	12000	12000	12000	0
467	20240712	125000	1024482980	12000	11980	12000	11980	1103
468	20240712	124900	1011249000	11980	11980	11980	11980	29
469	20240712	124800	1010901580	11990	11950	11990	11950	11
470	20240712	124700	1010770090	11990	11990	11990	11990	0
471	20240712	124600	1010770090	11990	11960	11990	11960	2
472	20240712	124500	1010746140	12000	12000	12000	12000	0
473	20240712	124400	1010746140	12000	11940	12000	11940	1200
474	20240712	124300	996372690	11940	11940	11940	11940	0
475	20240712	124200	996372690	11940	11940	11940	11940	0
476	20240712	124100	996372690	11940	11940	11940	11940	0
477	20240712	124000	996372690	11940	11940	11940	11940	0
478	20240712	123900	996372690	11940	11940	11940	11940	350
479	20240712	123800	992193690	11940	11940	11940	11880	4
480	20240712	123700	992145990	11940	11940	11940	11940	1
481	20240712	123600	992134050	11950	11950	11950	11950	0
482	20240712	123500	992134050	11950	11950	11950	11950	0
483	20240712	123400	992134050	11950	11950	11950	11950	0
484	20240712	123300	992134050	11950	11950	11950	11950	0
485	20240712	123200	992134050	11950	11950	11950	11950	0
486	20240712	123100	992134050	11950	11920	11950	11920	859
487	20240712	123000	981880400	11870	11920	11920	11870	2
488	20240712	122900	981856610	11880	11880	11880	11880	2
489	20240712	122800	981832850	11920	11920	11920	11920	1
490	20240712	122700	981820930	11870	11870	11870	11870	100
491	20240712	122600	980633930	11890	11890	11890	11890	18
492	20240712	122500	980419910	11880	11880	11880	11880	0
493	20240712	122400	980419910	11880	11880	11880	11880	0
494	20240712	122300	980419910	11880	11880	11880	11880	0
495	20240712	122200	980419910	11880	11880	11880	11880	13
496	20240712	122100	980265470	11900	11900	11900	11900	0
497	20240712	122000	980265470	11900	11900	11900	11900	0
498	20240712	121900	980265470	11900	11900	11900	11900	2
499	20240712	121800	980241670	11900	11900	11900	11900	1
500	20240712	121700	980229770	11920	11860	11920	11860	41
501	20240712	121600	979743450	11920	11870	11920	11840	428
502	20240712	121500	974644550	11870	11870	11870	11870	0
503	20240712	121400	974644550	11870	11920	11920	11870	3
504	20240712	121300	974608890	11920	11920	11920	11920	0
505	20240712	121200	974608890	11920	11920	11920	11920	24
506	20240712	121100	974322810	11920	11920	11920	11920	0
507	20240712	121000	974322810	11920	11920	11920	11920	16
508	20240712	120900	974132090	11920	11920	11920	11920	0
509	20240712	120800	974132090	11920	11920	11920	11920	67
510	20240712	120700	973333450	11920	11920	11920	11920	60
511	20240712	120600	972618250	11920	11920	11920	11920	0
512	20240712	120500	972618250	11920	11920	11920	11920	0
513	20240712	120400	972618250	11920	11920	11920	11920	0
514	20240712	120300	972618250	11920	11920	11920	11920	1
515	20240712	120200	972606330	11840	11930	11930	11840	472
516	20240712	120100	967013900	11940	11940	11940	11940	0
517	20240712	120000	967013900	11940	11940	11940	11940	0
518	20240712	115900	967013900	11940	11940	11940	11940	0
519	20240712	115800	967013900	11940	11940	11940	11940	0
520	20240712	115700	967013900	11940	11940	11940	11940	10
521	20240712	115600	966894500	11940	11900	11940	11890	864
522	20240712	115500	956594110	11940	11940	11940	11940	2
523	20240712	115400	956570230	11940	11940	11940	11940	117
524	20240712	115300	955173250	11900	11900	11900	11900	29
525	20240712	115200	954828150	11900	11910	11910	11900	46
526	20240712	115100	954280740	11950	11950	11950	11950	0
527	20240712	115000	954280740	11950	11950	11950	11950	0
528	20240712	114900	954280740	11950	11910	11950	11900	2208
529	20240712	114800	927961320	11910	11900	11910	11900	444
530	20240712	114700	922673690	11910	11910	11910	11910	30
531	20240712	114600	922316390	11960	11960	11960	11960	0
532	20240712	114500	922316390	11960	11960	11960	11960	0
533	20240712	114400	922316390	11960	11960	11960	11960	0
534	20240712	114300	922316390	11960	11960	11960	11960	0
535	20240712	114200	922316390	11960	11960	11960	11960	0
536	20240712	114100	922316390	11960	11960	11960	11960	105
537	20240712	114000	921060590	11970	11960	11970	11960	15
538	20240712	113900	920881080	11960	11900	11960	11900	10
539	20240712	113800	920762020	11970	11970	11970	11970	0
540	20240712	113700	920762020	11970	11930	11970	11900	716
541	20240712	113600	912235350	11980	11980	11980	11980	14
542	20240712	113500	912067630	11980	11980	11980	11980	0
543	20240712	113400	912067630	11980	11980	11980	11980	0
544	20240712	113300	912067630	11980	11980	11980	11980	0
545	20240712	113200	912067630	11980	11930	11980	11930	20
546	20240712	113100	911828280	11990	11990	11990	11990	0
547	20240712	113000	911828280	11990	11930	11990	11930	146
548	20240712	112900	910086440	11930	11930	11930	11930	0
549	20240712	112800	910086440	11930	11930	11930	11930	0
550	20240712	112700	910086440	11930	11930	11930	11930	0
551	20240712	112600	910086440	11930	11930	11930	11930	0
552	20240712	112500	910086440	11930	11900	12000	11900	2757
553	20240712	112400	877057590	11900	11900	11900	11900	0
554	20240712	112300	877057590	11900	11900	11900	11900	314
555	20240712	112200	873320990	11900	11900	11900	11900	0
556	20240712	112100	873320990	11900	11900	11900	11900	0
557	20240712	112000	873320990	11900	11900	11900	11900	1
558	20240712	111900	873309090	11840	11840	11840	11840	0
559	20240712	111800	873309090	11840	11850	11850	11840	661
560	20240712	111700	865482360	11840	11870	11890	11840	1125
561	20240712	111600	852154930	11870	11900	11900	11870	41
562	20240712	111500	851667640	11900	11900	11900	11900	300
563	20240712	111400	848097640	11900	11900	11900	11900	1
564	20240712	111300	848085740	11900	11900	11900	11900	54
565	20240712	111200	847443140	11900	11930	11930	11900	303
566	20240712	111100	843830800	11920	11920	11920	11920	90
567	20240712	111000	842758000	11920	11900	11920	11900	231
568	20240712	110900	840009080	11900	11900	11900	11900	16
569	20240712	110800	839818680	11850	11850	11850	11850	2
570	20240712	110700	839794980	11900	11900	11900	11900	1
571	20240712	110600	839783080	11900	11910	11910	11900	670
572	20240712	110500	831810050	11940	11940	11940	11940	0
573	20240712	110400	831810050	11940	11940	11940	11940	1
574	20240712	110300	831798110	11900	11910	11910	11900	2000
575	20240712	110200	807990640	11940	11940	11940	11940	116
576	20240712	110100	806605600	11940	11940	11940	11940	130
577	20240712	110000	805053400	11940	11940	11940	11940	1
578	20240712	105900	805041460	11930	11930	11930	11930	0
579	20240712	105800	805041460	11930	11930	11930	11930	0
580	20240712	105700	805041460	11930	11900	11930	11900	221
581	20240712	105600	802407970	11930	11930	11930	11930	116
582	20240712	105500	801024090	11910	11910	11910	11910	0
583	20240712	105400	801024090	11910	11910	11910	11910	850
584	20240712	105300	790900590	11910	11910	11910	11910	36
585	20240712	105200	790471830	11920	11920	11920	11920	0
586	20240712	105100	790471830	11920	11920	11920	11920	0
587	20240712	105000	790471830	11920	11920	11920	11920	3
588	20240712	104900	790436070	11930	11930	11930	11930	0
589	20240712	104800	790436070	11930	11930	11930	11930	0
590	20240712	104700	790436070	11930	11910	11930	11910	119
591	20240712	104600	789016740	11900	11890	11900	11890	85
592	20240712	104500	788005390	11900	11900	11900	11900	0
593	20240712	104400	788005390	11900	11900	11900	11900	2
594	20240712	104300	787981590	11900	11900	11900	11900	2
595	20240712	104200	787957790	11900	11830	11900	11820	24
596	20240712	104100	787673880	11800	11870	11920	11800	1078
597	20240712	104000	774939550	11920	11920	11920	11920	1
598	20240712	103900	774927630	11920	11920	11920	11900	152
599	20240712	103800	773118530	11920	11930	11930	11920	6
600	20240712	103700	773047000	11940	11940	11940	11940	10
601	20240712	103600	772927600	11950	11950	11950	11950	0
602	20240712	103500	772927600	11950	11950	11950	11950	0
603	20240712	103400	772927600	11950	11950	11950	11950	0
604	20240712	103300	772927600	11950	11950	11950	11950	0
605	20240712	103200	772927600	11950	11950	11950	11950	0
606	20240712	103100	772927600	11950	11950	11950	11950	15
607	20240712	103000	772748350	11950	11950	11950	11950	10
608	20240712	102900	772628850	11950	11950	11950	11950	5
609	20240712	102800	772569100	12000	12000	12000	12000	9
610	20240712	102700	772461100	12000	12000	12000	12000	10
611	20240712	102600	772341100	12040	11940	12040	11940	7192
612	20240712	102500	685925860	11940	11940	11950	11940	398
613	20240712	102400	681173730	11950	11820	11950	11820	1732
614	20240712	102300	660554400	11820	11820	11820	11820	10
615	20240712	102200	660436200	11820	11810	11820	11810	52
616	20240712	102100	659821570	11800	11800	11800	11800	203
617	20240712	102000	657426170	11800	11790	11800	11790	104
618	20240712	101900	656200000	11800	11760	11800	11760	129
619	20240712	101800	654679890	11780	11780	11780	11780	300
620	20240712	101700	651145890	11780	11760	11780	11760	30
621	20240712	101600	650792890	11780	11780	11780	11780	14
622	20240712	101500	650627970	11780	11780	11790	11780	104
623	20240712	101400	649402810	11780	11780	11780	11780	0
624	20240712	101300	649402810	11780	11780	11780	11780	10
625	20240712	101200	649285010	11780	11780	11780	11780	20
626	20240712	101100	649049410	11780	11780	11780	11780	20
627	20240712	101000	648813810	11780	11790	11790	11780	2
628	20240712	100900	648790240	11780	11780	11780	11780	10
629	20240712	100800	648672440	11770	11770	11770	11770	0
630	20240712	100700	648672440	11770	11730	11770	11730	876
631	20240712	100600	638379840	11740	11740	11740	11740	0
632	20240712	100500	638379840	11740	11740	11740	11740	10
633	20240712	100400	638262440	11740	11740	11740	11740	11
634	20240712	100300	638133300	11740	11750	11750	11650	2950
635	20240712	100200	603734650	11750	11750	11750	11750	4
636	20240712	100100	603687650	11750	11750	11750	11750	1
637	20240712	100000	603675900	11750	11750	11750	11710	4
638	20240712	095900	603628940	11750	11690	11750	11690	949
639	20240712	095800	592534890	11690	11680	11690	11680	12
640	20240712	095700	592394710	11690	11750	11750	11690	237
641	20240712	095600	589613140	11750	11750	11750	11750	0
642	20240712	095500	589613140	11750	11750	11750	11750	1
643	20240712	095400	589601390	11690	11750	11750	11690	212
644	20240712	095300	587118570	11760	11760	11760	11760	0
645	20240712	095200	587118570	11760	11760	11760	11710	36
646	20240712	095100	586696910	11750	11760	11760	11750	24
647	20240712	095000	586414890	11700	11750	11750	11700	180
648	20240712	094900	584303890	11760	11700	11760	11700	8
649	20240712	094800	584209870	11760	11720	11760	11700	611
650	20240712	094700	577036670	11700	11700	11700	11700	0
651	20240712	094600	577036670	11700	11700	11700	11700	3
652	20240712	094500	577001570	11700	11680	11720	11680	654
653	20240712	094400	569337480	11720	11720	11720	11720	5
654	20240712	094300	569278880	11720	11660	11720	11660	154
655	20240712	094200	567478280	11660	11800	11800	11650	7034
656	20240712	094100	485185960	11840	11800	11840	11800	51
657	20240712	094000	484584120	11850	11810	11850	11800	623
658	20240712	093900	477231570	11860	11820	11860	11800	1264
659	20240712	093800	462306590	11830	11830	11830	11830	1
660	20240712	093700	462294760	11890	11870	11890	11810	1794
661	20240712	093600	441098490	11920	11920	11920	11920	0
662	20240712	093500	441098490	11920	11920	11920	11920	1
663	20240712	093400	441086570	11890	11920	11920	11890	991
664	20240712	093300	429284310	11940	11930	11940	11920	252
665	20240712	093200	426278940	11930	11930	11940	11930	149
666	20240712	093100	424501360	11940	11910	11940	11900	162
667	20240712	093000	422570570	11900	11910	11910	11900	89
668	20240712	092900	421510640	11910	11920	11920	11910	51
669	20240712	092800	420903220	11940	11920	11940	11920	479
670	20240712	092700	415193500	11940	11930	11940	11920	306
671	20240712	092600	411545700	11940	11920	11940	11900	351
672	20240712	092500	407362470	11920	11910	11920	11910	103
673	20240712	092400	406135720	11910	11900	11910	11850	651
674	20240712	092300	398397090	11900	11890	11900	11890	6
675	20240712	092200	398325740	11860	11920	11920	11860	736
676	20240712	092100	389575180	11960	11950	11960	11940	123
677	20240712	092000	388106320	11970	11970	11970	11960	181
678	20240712	091900	385939760	11980	11970	11990	11970	841
679	20240712	091800	375867080	11970	11970	11970	11970	1
680	20240712	091700	375855110	11970	11940	11970	11940	248
681	20240712	091600	372893960	11940	11940	11940	11940	2
682	20240712	091500	372870080	11870	11950	11970	11870	4640
683	20240712	091400	317778090	11970	11900	11970	11880	2753
684	20240712	091300	284947870	11900	11940	11940	11880	101
685	20240712	091200	283746210	11940	11930	11940	11930	563
686	20240712	091100	277024490	11860	11850	11930	11850	5242
687	20240712	091000	214893900	11850	11850	11850	11850	1828
688	20240712	090900	193232100	11850	11820	11890	11810	717
689	20240712	090800	184762630	11890	11890	11890	11820	3249
690	20240712	090700	146231140	11890	11950	11950	11890	487
691	20240712	090600	140436640	11900	11950	11950	11880	326
692	20240712	090500	136556290	11870	11870	11870	11870	500
693	20240712	090400	130621290	11960	11940	11960	11850	1988
694	20240712	090300	107024090	12000	12000	12030	11960	3109
695	20240712	090200	69737650	12000	12080	12080	11990	1225
696	20240712	090100	55037390	12100	11900	12100	11900	3670
697	20240712	090000	11211780	11920	11760	11920	11760	950