KissMeData/049960/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193500	973843180	16000	16000	16000	16000	2860
3	20240712	193400	973843180	16000	16000	16000	16000	0
4	20240712	193300	973843180	16000	16000	16000	16000	0
5	20240712	193200	973843180	16000	16000	16000	16000	0
6	20240712	193100	973843180	16000	16000	16000	16000	0
7	20240712	193000	973843180	16000	16000	16000	16000	0
8	20240712	192900	973843180	16000	16000	16000	16000	0
9	20240712	192800	973843180	16000	16000	16000	16000	0
10	20240712	192700	973843180	16000	16000	16000	16000	0
11	20240712	192600	973843180	16000	16000	16000	16000	0
12	20240712	192500	973843180	16000	16000	16000	16000	0
13	20240712	192400	973843180	16000	16000	16000	16000	0
14	20240712	192300	973843180	16000	16000	16000	16000	0
15	20240712	192200	973843180	16000	16000	16000	16000	0
16	20240712	192100	973843180	16000	16000	16000	16000	0
17	20240712	192000	973843180	16000	16000	16000	16000	0
18	20240712	191900	973843180	16000	16000	16000	16000	0
19	20240712	191800	973843180	16000	16000	16000	16000	0
20	20240712	191700	973843180	16000	16000	16000	16000	0
21	20240712	191600	973843180	16000	16000	16000	16000	0
22	20240712	191500	973843180	16000	16000	16000	16000	0
23	20240712	191400	973843180	16000	16000	16000	16000	0
24	20240712	191300	973843180	16000	16000	16000	16000	0
25	20240712	191200	973843180	16000	16000	16000	16000	0
26	20240712	191100	973843180	16000	16000	16000	16000	0
27	20240712	191000	973843180	16000	16000	16000	16000	0
28	20240712	190900	973843180	16000	16000	16000	16000	0
29	20240712	190800	973843180	16000	16000	16000	16000	0
30	20240712	190700	973843180	16000	16000	16000	16000	0
31	20240712	190600	973843180	16000	16000	16000	16000	0
32	20240712	190500	973843180	16000	16000	16000	16000	2860
33	20240712	190400	973843180	16000	16000	16000	16000	0
34	20240712	190300	973843180	16000	16000	16000	16000	0
35	20240712	190200	973843180	16000	16000	16000	16000	0
36	20240712	190100	973843180	16000	16000	16000	16000	0
37	20240712	190000	973843180	16000	16000	16000	16000	0
38	20240712	185900	973843180	16000	16000	16000	16000	0
39	20240712	185800	973843180	16000	16000	16000	16000	0
40	20240712	185700	973843180	16000	16000	16000	16000	0
41	20240712	185600	973843180	16000	16000	16000	16000	0
42	20240712	185500	973843180	16000	16000	16000	16000	0
43	20240712	185400	973843180	16000	16000	16000	16000	0
44	20240712	185300	973843180	16000	16000	16000	16000	0
45	20240712	185200	973843180	16000	16000	16000	16000	0
46	20240712	185100	973843180	16000	16000	16000	16000	0
47	20240712	185000	973843180	16000	16000	16000	16000	0
48	20240712	184900	973843180	16000	16000	16000	16000	0
49	20240712	184800	973843180	16000	16000	16000	16000	0
50	20240712	184700	973843180	16000	16000	16000	16000	0
51	20240712	184600	973843180	16000	16000	16000	16000	0
52	20240712	184500	973843180	16000	16000	16000	16000	0
53	20240712	184400	973843180	16000	16000	16000	16000	0
54	20240712	184300	973843180	16000	16000	16000	16000	0
55	20240712	184200	973843180	16000	16000	16000	16000	0
56	20240712	184100	973843180	16000	16000	16000	16000	0
57	20240712	184000	973843180	16000	16000	16000	16000	0
58	20240712	183900	973843180	16000	16000	16000	16000	0
59	20240712	183800	973843180	16000	16000	16000	16000	0
60	20240712	183700	973843180	16000	16000	16000	16000	0
61	20240712	183600	973843180	16000	16000	16000	16000	0
62	20240712	183500	973843180	16000	16000	16000	16000	2860
63	20240712	183400	973843180	16000	16000	16000	16000	0
64	20240712	183300	973843180	16000	16000	16000	16000	0
65	20240712	183200	973843180	16000	16000	16000	16000	0
66	20240712	183100	973843180	16000	16000	16000	16000	0
67	20240712	183000	973843180	16000	16000	16000	16000	0
68	20240712	182900	973843180	16000	16000	16000	16000	0
69	20240712	182800	973843180	16000	16000	16000	16000	0
70	20240712	182700	973843180	16000	16000	16000	16000	0
71	20240712	182600	973843180	16000	16000	16000	16000	0
72	20240712	182500	973843180	16000	16000	16000	16000	0
73	20240712	182400	973843180	16000	16000	16000	16000	0
74	20240712	182300	973843180	16000	16000	16000	16000	0
75	20240712	182200	973843180	16000	16000	16000	16000	0
76	20240712	182100	973843180	16000	16000	16000	16000	0
77	20240712	182000	973843180	16000	16000	16000	16000	0
78	20240712	181900	973843180	16000	16000	16000	16000	0
79	20240712	181800	973843180	16000	16000	16000	16000	0
80	20240712	181700	973843180	16000	16000	16000	16000	0
81	20240712	181600	973843180	16000	16000	16000	16000	0
82	20240712	181500	973843180	16000	16000	16000	16000	0
83	20240712	181400	973843180	16000	16000	16000	16000	0
84	20240712	181300	973843180	16000	16000	16000	16000	0
85	20240712	181200	973843180	16000	16000	16000	16000	0
86	20240712	181100	973843180	16000	16000	16000	16000	0
87	20240712	181000	973843180	16000	16000	16000	16000	0
88	20240712	180900	973843180	16000	16000	16000	16000	0
89	20240712	180800	973843180	16000	16000	16000	16000	0
90	20240712	180700	973843180	16000	16000	16000	16000	0
91	20240712	180600	973843180	16000	16000	16000	16000	0
92	20240712	180500	973843180	16000	16000	16000	16000	2860
93	20240712	180400	973843180	16000	16000	16000	16000	0
94	20240712	180300	973843180	16000	16000	16000	16000	0
95	20240712	180200	973843180	16000	16000	16000	16000	0
96	20240712	180100	973843180	16000	16000	16000	16000	0
97	20240712	180000	973843180	16000	16000	16000	16000	0
98	20240712	175900	973843180	16000	16000	16000	16000	0
99	20240712	175800	973843180	16000	16000	16000	16000	0
100	20240712	175700	973843180	16000	16000	16000	16000	0
101	20240712	175600	973843180	16000	16000	16000	16000	0
102	20240712	175500	973843180	16000	16000	16000	16000	0
103	20240712	175400	973843180	16000	16000	16000	16000	0
104	20240712	175300	973843180	16000	16000	16000	16000	0
105	20240712	175200	973843180	16000	16000	16000	16000	0
106	20240712	175100	973843180	16000	16000	16000	16000	0
107	20240712	175000	973843180	16000	16000	16000	16000	0
108	20240712	174900	973843180	16000	16000	16000	16000	0
109	20240712	174800	973843180	16000	16000	16000	16000	0
110	20240712	174700	973843180	16000	16000	16000	16000	0
111	20240712	174600	973843180	16000	16000	16000	16000	0
112	20240712	174500	973843180	16000	16000	16000	16000	0
113	20240712	174400	973843180	16000	16000	16000	16000	0
114	20240712	174300	973843180	16000	16000	16000	16000	0
115	20240712	174200	973843180	16000	16000	16000	16000	0
116	20240712	174100	973843180	16000	16000	16000	16000	0
117	20240712	174000	973843180	16000	16000	16000	16000	0
118	20240712	173900	973843180	16000	16000	16000	16000	0
119	20240712	173800	973843180	16000	16000	16000	16000	0
120	20240712	173700	973843180	16000	16000	16000	16000	0
121	20240712	173600	973843180	16000	16000	16000	16000	0
122	20240712	173500	973843180	16000	16000	16000	16000	2860
123	20240712	173400	973843180	16000	16000	16000	16000	0
124	20240712	173300	973843180	16000	16000	16000	16000	0
125	20240712	173200	973843180	16000	16000	16000	16000	0
126	20240712	173100	973843180	16000	16000	16000	16000	0
127	20240712	173000	973843180	16000	16000	16000	16000	0
128	20240712	172900	973843180	16000	16000	16000	16000	0
129	20240712	172800	973843180	16000	16000	16000	16000	0
130	20240712	172700	973843180	16000	16000	16000	16000	0
131	20240712	172600	973843180	16000	16000	16000	16000	0
132	20240712	172500	973843180	16000	16000	16000	16000	0
133	20240712	172400	973843180	16000	16000	16000	16000	0
134	20240712	172300	973843180	16000	16000	16000	16000	0
135	20240712	172200	973843180	16000	16000	16000	16000	0
136	20240712	172100	973843180	16000	16000	16000	16000	0
137	20240712	172000	973843180	16000	16000	16000	16000	0
138	20240712	171900	973843180	16000	16000	16000	16000	0
139	20240712	171800	973843180	16000	16000	16000	16000	0
140	20240712	171700	973843180	16000	16000	16000	16000	0
141	20240712	171600	973843180	16000	16000	16000	16000	0
142	20240712	171500	973843180	16000	16000	16000	16000	0
143	20240712	171400	973843180	16000	16000	16000	16000	0
144	20240712	171300	973843180	16000	16000	16000	16000	0
145	20240712	171200	973843180	16000	16000	16000	16000	0
146	20240712	171100	973843180	16000	16000	16000	16000	0
147	20240712	171000	973843180	16000	16000	16000	16000	0
148	20240712	170900	973843180	16000	16000	16000	16000	0
149	20240712	170800	973843180	16000	16000	16000	16000	0
150	20240712	170700	973843180	16000	16000	16000	16000	0
151	20240712	170600	973843180	16000	16000	16000	16000	0
152	20240712	170500	973843180	16000	16000	16000	16000	2860
153	20240712	170400	973843180	16000	16000	16000	16000	0
154	20240712	170300	973843180	16000	16000	16000	16000	0
155	20240712	170200	973843180	16000	16000	16000	16000	0
156	20240712	170100	973843180	16000	16000	16000	16000	0
157	20240712	170000	973843180	16000	16000	16000	16000	0
158	20240712	165900	973843180	16000	16000	16000	16000	0
159	20240712	165800	973843180	16000	16000	16000	16000	0
160	20240712	165700	973843180	16000	16000	16000	16000	0
161	20240712	165600	973843180	16000	16000	16000	16000	0
162	20240712	165500	973843180	16000	16000	16000	16000	0
163	20240712	165400	973843180	16000	16000	16000	16000	0
164	20240712	165300	973843180	16000	16000	16000	16000	0
165	20240712	165200	973843180	16000	16000	16000	16000	0
166	20240712	165100	973843180	16000	16000	16000	16000	0
167	20240712	165000	973843180	16000	16000	16000	16000	0
168	20240712	164900	973843180	16000	16000	16000	16000	0
169	20240712	164800	973843180	16000	16000	16000	16000	0
170	20240712	164700	973843180	16000	16000	16000	16000	0
171	20240712	164600	973843180	16000	16000	16000	16000	0
172	20240712	164500	973843180	16000	16000	16000	16000	0
173	20240712	164400	973843180	16000	16000	16000	16000	0
174	20240712	164300	973843180	16000	16000	16000	16000	0
175	20240712	164200	973843180	16000	16000	16000	16000	0
176	20240712	164100	973843180	16000	16000	16000	16000	0
177	20240712	164000	973843180	16000	16000	16000	16000	0
178	20240712	163900	973843180	16000	16000	16000	16000	0
179	20240712	163800	973843180	16000	16000	16000	16000	0
180	20240712	163700	973843180	16000	16000	16000	16000	0
181	20240712	163600	973843180	16000	16000	16000	16000	0
182	20240712	163500	973843180	16000	16000	16000	16000	2860
183	20240712	163400	973843180	16000	16000	16000	16000	0
184	20240712	163300	973843180	16000	16000	16000	16000	0
185	20240712	163200	973843180	16000	16000	16000	16000	0
186	20240712	163100	973843180	16000	16000	16000	16000	0
187	20240712	163000	973843180	16000	16000	16000	16000	0
188	20240712	162900	973843180	16000	16000	16000	16000	0
189	20240712	162800	973843180	16000	16000	16000	16000	0
190	20240712	162700	973843180	16000	16000	16000	16000	0
191	20240712	162600	973843180	16000	16000	16000	16000	0
192	20240712	162500	973843180	16000	16000	16000	16000	0
193	20240712	162400	973843180	16000	16000	16000	16000	0
194	20240712	162300	973843180	16000	16000	16000	16000	0
195	20240712	162200	973843180	16000	16000	16000	16000	0
196	20240712	162100	973843180	16000	16000	16000	16000	0
197	20240712	162000	973843180	16000	16000	16000	16000	0
198	20240712	161900	973843180	16000	16000	16000	16000	0
199	20240712	161800	973843180	16000	16000	16000	16000	0
200	20240712	161700	973843180	16000	16000	16000	16000	0
201	20240712	161600	973843180	16000	16000	16000	16000	0
202	20240712	161500	973843180	16000	16000	16000	16000	0
203	20240712	161400	973843180	16000	16000	16000	16000	0
204	20240712	161300	973843180	16000	16000	16000	16000	0
205	20240712	161200	973843180	16000	16000	16000	16000	0
206	20240712	161100	973843180	16000	16000	16000	16000	0
207	20240712	161000	973843180	16000	16000	16000	16000	0
208	20240712	160900	973843180	16000	16000	16000	16000	0
209	20240712	160800	973843180	16000	16000	16000	16000	0
210	20240712	160700	973843180	16000	16000	16000	16000	0
211	20240712	160600	973843180	16000	16000	16000	16000	0
212	20240712	160500	973843180	16000	16000	16000	16000	2860
213	20240712	160400	973843180	16000	16000	16000	16000	0
214	20240712	160300	973843180	16000	16000	16000	16000	0
215	20240712	160200	973843180	16000	16000	16000	16000	0
216	20240712	160100	973843180	16000	16000	16000	16000	0
217	20240712	160000	973843180	16000	16000	16000	16000	0
218	20240712	155900	973843180	16000	16000	16000	16000	0
219	20240712	155800	973843180	16000	16000	16000	16000	0
220	20240712	155700	973843180	16000	16000	16000	16000	0
221	20240712	155600	973843180	16000	16000	16000	16000	0
222	20240712	155500	973843180	16000	16000	16000	16000	0
223	20240712	155400	973843180	16000	16000	16000	16000	0
224	20240712	155300	973843180	16000	16000	16000	16000	0
225	20240712	155200	973843180	16000	16000	16000	16000	0
226	20240712	155100	973843180	16000	16000	16000	16000	0
227	20240712	155000	973843180	16000	16000	16000	16000	0
228	20240712	154900	973843180	16000	16000	16000	16000	0
229	20240712	154800	973843180	16000	16000	16000	16000	0
230	20240712	154700	973843180	16000	16000	16000	16000	0
231	20240712	154600	973843180	16000	16000	16000	16000	0
232	20240712	154500	973843180	16000	16000	16000	16000	0
233	20240712	154400	973843180	16000	16000	16000	16000	0
234	20240712	154300	973843180	16000	16000	16000	16000	0
235	20240712	154200	973843180	16000	16000	16000	16000	0
236	20240712	154100	973843180	16000	16000	16000	16000	0
237	20240712	154000	973843180	16000	16000	16000	16000	0
238	20240712	153900	973843180	16000	16000	16000	16000	0
239	20240712	153800	973843180	16000	16000	16000	16000	0
240	20240712	153700	973843180	16000	16000	16000	16000	0
241	20240712	153600	973843180	16000	16000	16000	16000	0
242	20240712	153500	973843180	16000	16000	16000	16000	2860
243	20240712	153400	973843180	16000	16000	16000	16000	0
244	20240712	153300	973843180	16000	16000	16000	16000	0
245	20240712	153200	973843180	16000	16000	16000	16000	0
246	20240712	153100	973843180	16000	16000	16000	16000	0
247	20240712	153000	973843180	16000	16000	16000	16000	2860
248	20240712	152900	928083180	15800	15800	15800	15800	0
249	20240712	152800	928083180	15800	15800	15800	15800	0
250	20240712	152700	928083180	15800	15800	15800	15800	0
251	20240712	152600	928083180	15800	15800	15800	15800	0
252	20240712	152500	928083180	15800	15800	15800	15800	0
253	20240712	152400	928083180	15800	15800	15800	15800	0
254	20240712	152300	928083180	15800	15800	15800	15800	0
255	20240712	152200	928083180	15800	15800	15800	15800	0
256	20240712	152100	928083180	15800	15800	15800	15800	0
257	20240712	152000	928083180	15800	15800	15800	15800	0
258	20240712	151900	928083180	15800	15800	15800	15730	793
259	20240712	151800	915567230	15880	15800	15890	15800	373
260	20240712	151700	909644220	15800	15760	15800	15760	27
261	20240712	151600	909217780	15760	15810	15810	15760	1199
262	20240712	151500	890309790	15860	15900	15900	15860	79
263	20240712	151400	889055650	15860	15850	15860	15850	117
264	20240712	151300	887200200	15890	15890	15890	15890	300
265	20240712	151200	882433200	15880	15890	15890	15880	120
266	20240712	151100	880527400	15880	15880	15880	15880	20
267	20240712	151000	880209800	15830	15840	15890	15830	69
268	20240712	150900	879116380	15840	15890	15890	15840	53
269	20240712	150800	878274860	15840	15840	15840	15840	2
270	20240712	150700	878243180	15890	15890	15890	15890	0
271	20240712	150600	878243180	15890	15880	15890	15880	12
272	20240712	150500	878052540	15870	15870	15870	15870	8
273	20240712	150400	877925580	15890	15890	15890	15890	0
274	20240712	150300	877925580	15890	15840	15890	15840	4
275	20240712	150200	877862170	15840	15830	15890	15830	251
276	20240712	150100	873882060	15830	15830	15830	15830	41
277	20240712	150000	873233030	15830	15830	15830	15830	6
278	20240712	145900	873138050	15830	15830	15830	15830	50
279	20240712	145800	872346550	15760	15830	15830	15760	5
280	20240712	145700	872267470	15830	15830	15850	15830	501
281	20240712	145600	864329430	15830	15830	15830	15830	0
282	20240712	145500	864329430	15830	15830	15830	15830	0
283	20240712	145400	864329430	15830	15830	15830	15830	2
284	20240712	145300	864297770	15740	15740	15740	15740	7
285	20240712	145200	864187590	15830	15830	15830	15830	146
286	20240712	145100	861876410	15820	15810	15820	15810	55
287	20240712	145000	861006360	15800	15810	15810	15770	50
288	20240712	144900	860216080	15820	15800	15820	15710	164
289	20240712	144800	857623260	15790	15780	15790	15700	40
290	20240712	144700	856992530	15720	15730	15730	15710	88
291	20240712	144600	855608860	15730	15730	15730	15730	2
292	20240712	144500	855577400	15710	15710	15710	15710	0
293	20240712	144400	855577400	15710	15770	15770	15710	3
294	20240712	144300	855530150	15720	15720	15720	15720	4
295	20240712	144200	855467270	15780	15780	15780	15780	14
296	20240712	144100	855246350	15740	15740	15740	15730	14
297	20240712	144000	855026030	15790	15790	15790	15790	0
298	20240712	143900	855026030	15790	15790	15790	15790	0
299	20240712	143800	855026030	15790	15750	15790	15750	40
300	20240712	143700	854395230	15700	15700	15700	15700	0
301	20240712	143600	854395230	15700	15700	15700	15700	52
302	20240712	143500	853578830	15700	15700	15700	15700	0
303	20240712	143400	853578830	15700	15700	15700	15700	1
304	20240712	143300	853563130	15690	15690	15690	15690	0
305	20240712	143200	853563130	15690	15690	15690	15690	0
306	20240712	143100	853563130	15690	15690	15690	15690	1
307	20240712	143000	853547440	15690	15670	15690	15670	12
308	20240712	142900	853359360	15660	15660	15660	15650	267
309	20240712	142800	849180610	15660	15670	15670	15660	115
310	20240712	142700	847379410	15670	15670	15670	15670	4
311	20240712	142600	847316730	15670	15730	15730	15670	18
312	20240712	142500	847034610	15660	15670	15670	15660	93
313	20240712	142400	845577730	15660	15670	15670	15660	50
314	20240712	142300	844794430	15670	15750	15750	15670	23
315	20240712	142200	844433780	15670	15670	15670	15670	20
316	20240712	142100	844120380	15660	15660	15660	15660	19
317	20240712	142000	843822840	15660	15670	15670	15660	96
318	20240712	141900	842318720	15670	15730	15730	15670	90
319	20240712	141800	840903800	15660	15660	15660	15660	81
320	20240712	141700	839635340	15660	15660	15660	15660	19
321	20240712	141600	839337800	15660	15660	15660	15660	20
322	20240712	141500	839024600	15660	15660	15660	15660	769
323	20240712	141400	826982060	15670	15680	15680	15670	589
324	20240712	141300	817746740	15660	15700	15700	15660	1043
325	20240712	141200	801387550	15700	15730	15730	15700	2208
326	20240712	141100	766719590	15730	15730	15730	15730	20
327	20240712	141000	766404990	15730	15740	15750	15730	100
328	20240712	140900	764831170	15740	15740	15740	15740	19
329	20240712	140800	764532110	15740	15740	15740	15740	20
330	20240712	140700	764217310	15740	15740	15740	15740	20
331	20240712	140600	763902510	15730	15730	15730	15730	20
332	20240712	140500	763587910	15730	15740	15740	15730	169
333	20240712	140400	760927980	15740	15740	15740	15740	20
334	20240712	140300	760613180	15740	15740	15740	15740	20
335	20240712	140200	760298380	15740	15740	15740	15740	20
336	20240712	140100	759983580	15740	15740	15740	15740	19
337	20240712	140000	759684520	15800	15800	15800	15740	1020
338	20240712	135900	743569720	15740	15740	15740	15740	401
339	20240712	135800	737257980	15830	15830	15830	15830	0
340	20240712	135700	737257980	15830	15830	15830	15830	2
341	20240712	135600	737226320	15770	15770	15770	15770	28
342	20240712	135500	736784760	15770	15770	15770	15770	8
343	20240712	135400	736658600	15770	15760	15770	15740	544
344	20240712	135300	728090120	15770	15770	15770	15770	196
345	20240712	135200	724999200	15770	15770	15770	15770	71
346	20240712	135100	723879530	15770	15770	15770	15770	0
347	20240712	135000	723879530	15770	15770	15770	15770	0
348	20240712	134900	723879530	15770	15800	15800	15770	17
349	20240712	134800	723611370	15810	15810	15810	15810	0
350	20240712	134700	723611370	15810	15810	15810	15810	0
351	20240712	134600	723611370	15810	15810	15810	15810	0
352	20240712	134500	723611370	15810	15810	15810	15810	100
353	20240712	134400	722030370	15810	15820	15820	15810	162
354	20240712	134300	719469140	15820	15820	15820	15820	0
355	20240712	134200	719469140	15820	15820	15820	15820	1
356	20240712	134100	719453320	15840	15840	15840	15840	0
357	20240712	134000	719453320	15840	15840	15840	15840	0
358	20240712	133900	719453320	15840	15840	15840	15840	2
359	20240712	133800	719421640	15760	15760	15760	15760	1
360	20240712	133700	719405880	15850	15850	15850	15850	0
361	20240712	133600	719405880	15850	15850	15850	15850	0
362	20240712	133500	719405880	15850	15850	15850	15850	0
363	20240712	133400	719405880	15850	15790	15850	15790	61
364	20240712	133300	718441530	15760	15760	15760	15760	73
365	20240712	133200	717291050	15770	15800	15800	15770	42
366	20240712	133100	716628290	15810	15810	15810	15810	11
367	20240712	133000	716454380	15850	15840	15850	15840	86
368	20240712	132900	715091440	15850	15850	15850	15850	0
369	20240712	132800	715091440	15850	15850	15850	15850	0
370	20240712	132700	715091440	15850	15850	15850	15850	2
371	20240712	132600	715059740	15780	15780	15780	15780	30
372	20240712	132500	714586340	15780	15780	15780	15780	2
373	20240712	132400	714554780	15780	15780	15780	15780	2
374	20240712	132300	714523220	15750	15750	15750	15750	0
375	20240712	132200	714523220	15750	15780	15780	15750	34
376	20240712	132100	713987690	15750	15780	15780	15750	61
377	20240712	132000	713026910	15820	15820	15820	15820	0
378	20240712	131900	713026910	15820	15820	15820	15820	0
379	20240712	131800	713026910	15820	15820	15820	15820	0
380	20240712	131700	713026910	15820	15820	15820	15820	0
381	20240712	131600	713026910	15820	15820	15820	15820	0
382	20240712	131500	713026910	15820	15820	15820	15820	0
383	20240712	131400	713026910	15820	15820	15820	15820	1
384	20240712	131300	713011090	15840	15840	15840	15840	0
385	20240712	131200	713011090	15840	15780	15840	15780	22
386	20240712	131100	712662850	15740	15750	15750	15730	1632
387	20240712	131000	686974390	15800	15800	15800	15800	0
388	20240712	130900	686974390	15800	15800	15800	15800	2
389	20240712	130800	686942790	15750	15790	15790	15750	1542
390	20240712	130700	662629780	15850	15850	15850	15850	0
391	20240712	130600	662629780	15850	15850	15850	15850	0
392	20240712	130500	662629780	15850	15840	15850	15840	8
393	20240712	130400	662502990	15870	15870	15870	15870	0
394	20240712	130300	662502990	15870	15820	15870	15820	255
395	20240712	130200	658457690	15820	15820	15820	15820	0
396	20240712	130100	658457690	15820	15820	15820	15820	0
397	20240712	130000	658457690	15820	15820	15820	15820	1
398	20240712	125900	658441870	15790	15790	15790	15790	0
399	20240712	125800	658441870	15790	15790	15790	15790	121
400	20240712	125700	656531280	15790	15790	15790	15790	0
401	20240712	125600	656531280	15790	15790	15790	15790	0
402	20240712	125500	656531280	15790	15790	15790	15790	0
403	20240712	125400	656531280	15790	15790	15790	15790	0
404	20240712	125300	656531280	15790	15790	15790	15790	0
405	20240712	125200	656531280	15790	15790	15790	15790	4
406	20240712	125100	656468120	15790	15790	15790	15790	0
407	20240712	125000	656468120	15790	15790	15790	15790	1
408	20240712	124900	656452330	15800	15800	15800	15800	30
409	20240712	124800	655978330	15800	15800	15800	15800	2
410	20240712	124700	655946730	15800	15800	15800	15800	0
411	20240712	124600	655946730	15800	15800	15800	15800	0
412	20240712	124500	655946730	15800	15800	15800	15800	299
413	20240712	124400	651222530	15820	15820	15820	15820	203
414	20240712	124300	648011070	15820	15820	15820	15820	1
415	20240712	124200	647995250	15830	15830	15830	15830	0
416	20240712	124100	647995250	15830	15830	15830	15830	0
417	20240712	124000	647995250	15830	15830	15830	15830	0
418	20240712	123900	647995250	15830	15830	15830	15830	0
419	20240712	123800	647995250	15830	15830	15830	15830	0
420	20240712	123700	647995250	15830	15830	15830	15830	0
421	20240712	123600	647995250	15830	15830	15830	15830	0
422	20240712	123500	647995250	15830	15830	15830	15830	0
423	20240712	123400	647995250	15830	15830	15830	15830	0
424	20240712	123300	647995250	15830	15830	15830	15830	0
425	20240712	123200	647995250	15830	15830	15830	15830	0
426	20240712	123100	647995250	15830	15830	15830	15830	0
427	20240712	123000	647995250	15830	15830	15830	15830	10
428	20240712	122900	647836950	15820	15820	15820	15820	0
429	20240712	122800	647836950	15820	15820	15820	15820	0
430	20240712	122700	647836950	15820	15820	15820	15820	0
431	20240712	122600	647836950	15820	15820	15820	15820	0
432	20240712	122500	647836950	15820	15820	15820	15820	1
433	20240712	122400	647821130	15830	15830	15830	15830	0
434	20240712	122300	647821130	15830	15830	15830	15830	0
435	20240712	122200	647821130	15830	15830	15830	15830	0
436	20240712	122100	647821130	15830	15830	15830	15830	0
437	20240712	122000	647821130	15830	15830	15830	15830	0
438	20240712	121900	647821130	15830	15830	15830	15830	0
439	20240712	121800	647821130	15830	15830	15830	15830	0
440	20240712	121700	647821130	15830	15830	15830	15830	100
441	20240712	121600	646238130	15830	15830	15830	15830	0
442	20240712	121500	646238130	15830	15830	15830	15830	0
443	20240712	121400	646238130	15830	15830	15830	15830	3
444	20240712	121300	646190640	15870	15870	15870	15870	0
445	20240712	121200	646190640	15870	15870	15870	15870	0
446	20240712	121100	646190640	15870	15870	15870	15870	0
447	20240712	121000	646190640	15870	15870	15870	15870	0
448	20240712	120900	646190640	15870	15870	15870	15870	5
449	20240712	120800	646111290	15820	15820	15820	15820	85
450	20240712	120700	644766590	15820	15820	15820	15820	0
451	20240712	120600	644766590	15820	15820	15820	15820	110
452	20240712	120500	643026390	15810	15810	15810	15810	20
453	20240712	120400	642710190	15820	15820	15820	15820	0
454	20240712	120300	642710190	15820	15820	15820	15820	0
455	20240712	120200	642710190	15820	15820	15820	15820	4
456	20240712	120100	642646910	15800	15810	15810	15800	31
457	20240712	120000	642156810	15810	15810	15810	15810	20
458	20240712	115900	641840610	15800	15800	15800	15800	0
459	20240712	115800	641840610	15800	15800	15800	15800	10
460	20240712	115700	641682610	15800	15810	15810	15800	87
461	20240712	115600	640307840	15890	15850	15900	15850	15
462	20240712	115500	640069440	15850	15850	15850	15850	10
463	20240712	115400	639910940	15900	15900	15900	15900	0
464	20240712	115300	639910940	15900	15900	15900	15900	0
465	20240712	115200	639910940	15900	15820	15900	15820	25
466	20240712	115100	639515360	15820	15820	15820	15820	2
467	20240712	115000	639483720	15800	15800	15800	15800	0
468	20240712	114900	639483720	15800	15800	15800	15800	0
469	20240712	114800	639483720	15800	15800	15800	15800	0
470	20240712	114700	639483720	15800	15800	15800	15800	127
471	20240712	114600	637477120	15870	15870	15870	15870	0
472	20240712	114500	637477120	15870	15870	15870	15870	1
473	20240712	114400	637461250	15800	15800	15800	15800	15
474	20240712	114300	637224250	15820	15820	15820	15820	0
475	20240712	114200	637224250	15820	15820	15820	15820	0
476	20240712	114100	637224250	15820	15820	15820	15820	0
477	20240712	114000	637224250	15820	15820	15820	15820	215
478	20240712	113900	633822950	15800	15800	15800	15800	0
479	20240712	113800	633822950	15800	15800	15800	15800	0
480	20240712	113700	633822950	15800	15800	15800	15800	0
481	20240712	113600	633822950	15800	15800	15800	15800	0
482	20240712	113500	633822950	15800	15800	15800	15800	0
483	20240712	113400	633822950	15800	15800	15800	15800	0
484	20240712	113300	633822950	15800	15800	15800	15800	0
485	20240712	113200	633822950	15800	15800	15800	15800	0
486	20240712	113100	633822950	15800	15800	15800	15800	0
487	20240712	113000	633822950	15800	15850	15850	15800	1280
488	20240712	112900	613593200	15880	15880	15880	15880	0
489	20240712	112800	613593200	15880	15880	15880	15880	0
490	20240712	112700	613593200	15880	15880	15880	15880	0
491	20240712	112600	613593200	15880	15880	15880	15880	0
492	20240712	112500	613593200	15880	15850	15880	15850	14
493	20240712	112400	613370940	15900	15900	15900	15900	0
494	20240712	112300	613370940	15900	15900	15900	15900	0
495	20240712	112200	613370940	15900	15900	15900	15900	0
496	20240712	112100	613370940	15900	15900	15900	15900	0
497	20240712	112000	613370940	15900	15900	15900	15900	1
498	20240712	111900	613355040	15960	15960	15960	15960	0
499	20240712	111800	613355040	15960	15960	15960	15960	0
500	20240712	111700	613355040	15960	15960	15960	15960	0
501	20240712	111600	613355040	15960	15890	15960	15890	41
502	20240712	111500	612701010	15900	15880	15900	15880	5
503	20240712	111400	612621580	15840	15840	15840	15840	0
504	20240712	111300	612621580	15840	15840	15840	15840	0
505	20240712	111200	612621580	15840	15790	15840	15790	4
506	20240712	111100	612558320	15770	15770	15770	15770	1
507	20240712	111000	612542550	15770	15770	15770	15770	51
508	20240712	110900	611738280	15770	15820	15820	15770	50
509	20240712	110800	610947880	15760	15810	15810	15760	39
510	20240712	110700	610331730	15860	15890	15890	15800	2004
511	20240712	110600	578666570	15890	15890	15890	15890	0
512	20240712	110500	578666570	15890	15890	15890	15890	19
513	20240712	110400	578364660	15900	15900	15900	15900	0
514	20240712	110300	578364660	15900	15900	15900	15900	127
515	20240712	110200	576345360	15890	15890	15890	15890	0
516	20240712	110100	576345360	15890	15840	15890	15840	36
517	20240712	110000	575774370	15850	15850	15850	15850	0
518	20240712	105900	575774370	15850	15850	15850	15850	0
519	20240712	105800	575774370	15850	15850	15850	15850	2
520	20240712	105700	575742670	15900	15900	15900	15900	0
521	20240712	105600	575742670	15900	15900	15900	15900	0
522	20240712	105500	575742670	15900	15890	15900	15890	11
523	20240712	105400	575567780	15850	15850	15850	15850	1
524	20240712	105300	575551930	15890	15890	15890	15890	1
525	20240712	105200	575536040	15890	15890	15890	15890	0
526	20240712	105100	575536040	15890	15840	15890	15840	11
527	20240712	105000	575361300	15810	15810	15810	15810	1
528	20240712	104900	575345490	15850	15850	15850	15850	0
529	20240712	104800	575345490	15850	15850	15850	15850	0
530	20240712	104700	575345490	15850	15850	15850	15850	2
531	20240712	104600	575313790	15800	15810	15810	15800	101
532	20240712	104500	573717780	15850	15850	15850	15850	3
533	20240712	104400	573670230	15850	15850	15850	15850	0
534	20240712	104300	573670230	15850	15850	15850	15850	0
535	20240712	104200	573670230	15850	15850	15850	15850	3
536	20240712	104100	573622680	15850	15800	15850	15800	179
537	20240712	104000	570786530	15850	15850	15850	15850	105
538	20240712	103900	569122280	15850	15850	15850	15850	40
539	20240712	103800	568488280	15850	15850	15850	15850	10
540	20240712	103700	568329780	15800	15800	15800	15800	0
541	20240712	103600	568329780	15800	15860	15860	15800	168
542	20240712	103500	565665780	15870	15890	15890	15870	23
543	20240712	103400	565300570	15890	15890	15890	15890	0
544	20240712	103300	565300570	15890	15890	15890	15890	1
545	20240712	103200	565284680	15870	15870	15870	15870	2
546	20240712	103100	565252940	15850	15850	15850	15850	3
547	20240712	103000	565205390	15850	15850	15850	15850	3
548	20240712	102900	565157840	15850	15850	15850	15850	0
549	20240712	102800	565157840	15850	15850	15850	15850	0
550	20240712	102700	565157840	15850	15850	15850	15850	0
551	20240712	102600	565157840	15850	15850	15850	15850	10
552	20240712	102500	564999340	15850	15850	15850	15850	17
553	20240712	102400	564729890	15850	15800	15850	15800	12
554	20240712	102300	564540190	15800	15800	15800	15800	176
555	20240712	102200	561759390	15800	15800	15800	15800	0
556	20240712	102100	561759390	15800	15750	15800	15720	92
557	20240712	102000	560311190	15760	15760	15760	15760	0
558	20240712	101900	560311190	15760	15780	15780	15760	130
559	20240712	101800	558262350	15850	15850	15850	15850	20
560	20240712	101700	557945350	15850	15850	15850	15850	25
561	20240712	101600	557549100	15850	15830	15900	15830	101
562	20240712	101500	555946380	15830	15830	15830	15830	0
563	20240712	101400	555946380	15830	15830	15830	15830	3
564	20240712	101300	555898890	15830	15700	15830	15700	1166
565	20240712	101200	537486150	15670	15670	15670	15670	1
566	20240712	101100	537470480	15660	15660	15660	15660	1
567	20240712	101000	537454820	15720	15720	15720	15720	0
568	20240712	100900	537454820	15720	15720	15720	15720	8
569	20240712	100800	537329060	15740	15740	15740	15740	0
570	20240712	100700	537329060	15740	15600	15740	15600	80
571	20240712	100600	536074160	15600	15600	15600	15600	274
572	20240712	100500	531799760	15640	15640	15640	15640	404
573	20240712	100400	525481200	15700	15700	15700	15580	802
574	20240712	100300	512939100	15740	15690	15740	15690	430
575	20240712	100200	506182190	15690	15710	15710	15690	96
576	20240712	100100	504675930	15570	15680	15680	15570	400
577	20240712	100000	498435390	15680	15710	15710	15680	37
578	20240712	095900	497855200	15660	15550	15670	15550	734
579	20240712	095800	486359720	15650	15600	15650	15600	764
580	20240712	095700	474422570	15600	15530	15600	15530	306
581	20240712	095600	469662970	15630	15610	15630	15530	658
582	20240712	095500	459438420	15530	15590	15620	15520	2538
583	20240712	095400	419988400	15630	15660	15670	15580	4006
584	20240712	095300	357371770	15670	15780	15780	15670	3231
585	20240712	095200	306531390	15780	15790	15790	15780	130
586	20240712	095100	304478890	15790	15780	15790	15780	53
587	20240712	095000	303642530	15780	15820	15820	15780	2168
588	20240712	094900	269397660	15900	15900	15900	15900	100
589	20240712	094800	267807660	15830	15830	15830	15830	248
590	20240712	094700	263881820	15830	15840	15840	15830	200
591	20240712	094600	260715720	15840	15860	15900	15840	354
592	20240712	094500	255090020	15850	15930	15930	15850	1302
593	20240712	094400	234418370	16070	16060	16070	16060	27
594	20240712	094300	233984510	16070	16070	16080	15930	81
595	20240712	094200	232682530	16090	16050	16100	16050	71
596	20240712	094100	231540310	16080	15970	16080	15970	76
597	20240712	094000	230319260	15910	15910	15910	15910	0
598	20240712	093900	230319260	15910	15910	15910	15910	6
599	20240712	093800	230223800	16020	16020	16020	16020	6
600	20240712	093700	230127680	15920	15920	15920	15920	196
601	20240712	093600	227007360	15970	15970	15970	15970	0
602	20240712	093500	227007360	15970	15900	15970	15900	302
603	20240712	093400	222205420	15900	15970	15970	15900	1000
604	20240712	093300	206303910	15970	15980	15980	15970	48
605	20240712	093200	205536880	15990	16100	16100	15990	179
606	20240712	093100	202669480	16100	16100	16100	16100	133
607	20240712	093000	200528180	16100	16080	16100	16080	213
608	20240712	092900	197099080	16080	16080	16080	16080	1
609	20240712	092800	197083000	16120	16130	16130	16120	36
610	20240712	092700	196502360	16060	16060	16060	16060	0
611	20240712	092600	196502360	16060	16060	16060	16060	0
612	20240712	092500	196502360	16060	16180	16180	16060	101
613	20240712	092400	194868300	16170	16170	16170	16170	302
614	20240712	092300	189984960	16170	15960	16170	15960	2168
615	20240712	092200	155188870	15960	15910	15960	15910	64
616	20240712	092100	154168130	15910	15910	15910	15910	0
617	20240712	092000	154168130	15910	15910	15910	15910	0
618	20240712	091900	154168130	15910	15910	15910	15910	0
619	20240712	091800	154168130	15910	15830	15910	15810	1208
620	20240712	091700	135032650	15890	15810	15900	15810	2249
621	20240712	091600	99307910	15810	15810	15810	15810	93
622	20240712	091500	97837580	15780	15780	15780	15780	0
623	20240712	091400	97837580	15780	15780	15780	15780	0
624	20240712	091300	97837580	15780	15780	15780	15780	0
625	20240712	091200	97837580	15780	15800	15800	15780	417
626	20240712	091100	91255970	15800	15820	15820	15800	1908
627	20240712	091000	61098190	15820	15820	15820	15820	0
628	20240712	090900	61098190	15820	15860	15970	15800	604
629	20240712	090800	51508710	15800	15810	15860	15800	639
630	20240712	090700	41394110	15860	15860	15860	15860	40
631	20240712	090600	40759710	15870	15870	15870	15870	1
632	20240712	090500	40743840	15800	15850	15850	15800	160
633	20240712	090400	38212380	15820	15820	15830	15820	214
634	20240712	090300	34826370	15810	15950	15950	15810	121
635	20240712	090200	32912550	15990	15970	15990	15950	98
636	20240712	090100	31346780	15970	15860	15970	15860	354
637	20240712	090000	25698670	15910	15920	15950	15770	1616