KissMeData/271980/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210800	191679470	15690	15690	15690	15690	527
3	20240712	210700	191679470	15690	15690	15690	15690	0
4	20240712	210600	191679470	15690	15690	15690	15690	0
5	20240712	210500	191679470	15690	15690	15690	15690	0
6	20240712	210400	191679470	15690	15690	15690	15690	0
7	20240712	210300	191679470	15690	15690	15690	15690	0
8	20240712	210200	191679470	15690	15690	15690	15690	0
9	20240712	210100	191679470	15690	15690	15690	15690	0
10	20240712	210000	191679470	15690	15690	15690	15690	0
11	20240712	205900	191679470	15690	15690	15690	15690	0
12	20240712	205800	191679470	15690	15690	15690	15690	0
13	20240712	205700	191679470	15690	15690	15690	15690	0
14	20240712	205600	191679470	15690	15690	15690	15690	0
15	20240712	205500	191679470	15690	15690	15690	15690	0
16	20240712	205400	191679470	15690	15690	15690	15690	0
17	20240712	205300	191679470	15690	15690	15690	15690	0
18	20240712	205200	191679470	15690	15690	15690	15690	0
19	20240712	205100	191679470	15690	15690	15690	15690	0
20	20240712	205000	191679470	15690	15690	15690	15690	0
21	20240712	204900	191679470	15690	15690	15690	15690	0
22	20240712	204800	191679470	15690	15690	15690	15690	0
23	20240712	204700	191679470	15690	15690	15690	15690	0
24	20240712	204600	191679470	15690	15690	15690	15690	0
25	20240712	204500	191679470	15690	15690	15690	15690	0
26	20240712	204400	191679470	15690	15690	15690	15690	0
27	20240712	204300	191679470	15690	15690	15690	15690	0
28	20240712	204200	191679470	15690	15690	15690	15690	0
29	20240712	204100	191679470	15690	15690	15690	15690	0
30	20240712	204000	191679470	15690	15690	15690	15690	0
31	20240712	203900	191679470	15690	15690	15690	15690	0
32	20240712	203800	191679470	15690	15690	15690	15690	527
33	20240712	203700	191679470	15690	15690	15690	15690	0
34	20240712	203600	191679470	15690	15690	15690	15690	0
35	20240712	203500	191679470	15690	15690	15690	15690	0
36	20240712	203400	191679470	15690	15690	15690	15690	0
37	20240712	203300	191679470	15690	15690	15690	15690	0
38	20240712	203200	191679470	15690	15690	15690	15690	0
39	20240712	203100	191679470	15690	15690	15690	15690	0
40	20240712	203000	191679470	15690	15690	15690	15690	0
41	20240712	202900	191679470	15690	15690	15690	15690	0
42	20240712	202800	191679470	15690	15690	15690	15690	0
43	20240712	202700	191679470	15690	15690	15690	15690	0
44	20240712	202600	191679470	15690	15690	15690	15690	0
45	20240712	202500	191679470	15690	15690	15690	15690	0
46	20240712	202400	191679470	15690	15690	15690	15690	0
47	20240712	202300	191679470	15690	15690	15690	15690	0
48	20240712	202200	191679470	15690	15690	15690	15690	0
49	20240712	202100	191679470	15690	15690	15690	15690	0
50	20240712	202000	191679470	15690	15690	15690	15690	0
51	20240712	201900	191679470	15690	15690	15690	15690	0
52	20240712	201800	191679470	15690	15690	15690	15690	0
53	20240712	201700	191679470	15690	15690	15690	15690	0
54	20240712	201600	191679470	15690	15690	15690	15690	0
55	20240712	201500	191679470	15690	15690	15690	15690	0
56	20240712	201400	191679470	15690	15690	15690	15690	0
57	20240712	201300	191679470	15690	15690	15690	15690	0
58	20240712	201200	191679470	15690	15690	15690	15690	0
59	20240712	201100	191679470	15690	15690	15690	15690	0
60	20240712	201000	191679470	15690	15690	15690	15690	0
61	20240712	200900	191679470	15690	15690	15690	15690	0
62	20240712	200800	191679470	15690	15690	15690	15690	527
63	20240712	200700	191679470	15690	15690	15690	15690	0
64	20240712	200600	191679470	15690	15690	15690	15690	0
65	20240712	200500	191679470	15690	15690	15690	15690	0
66	20240712	200400	191679470	15690	15690	15690	15690	0
67	20240712	200300	191679470	15690	15690	15690	15690	0
68	20240712	200200	191679470	15690	15690	15690	15690	0
69	20240712	200100	191679470	15690	15690	15690	15690	0
70	20240712	200000	191679470	15690	15690	15690	15690	0
71	20240712	195900	191679470	15690	15690	15690	15690	0
72	20240712	195800	191679470	15690	15690	15690	15690	0
73	20240712	195700	191679470	15690	15690	15690	15690	0
74	20240712	195600	191679470	15690	15690	15690	15690	0
75	20240712	195500	191679470	15690	15690	15690	15690	0
76	20240712	195400	191679470	15690	15690	15690	15690	0
77	20240712	195300	191679470	15690	15690	15690	15690	0
78	20240712	195200	191679470	15690	15690	15690	15690	0
79	20240712	195100	191679470	15690	15690	15690	15690	0
80	20240712	195000	191679470	15690	15690	15690	15690	0
81	20240712	194900	191679470	15690	15690	15690	15690	0
82	20240712	194800	191679470	15690	15690	15690	15690	0
83	20240712	194700	191679470	15690	15690	15690	15690	0
84	20240712	194600	191679470	15690	15690	15690	15690	0
85	20240712	194500	191679470	15690	15690	15690	15690	0
86	20240712	194400	191679470	15690	15690	15690	15690	0
87	20240712	194300	191679470	15690	15690	15690	15690	0
88	20240712	194200	191679470	15690	15690	15690	15690	0
89	20240712	194100	191679470	15690	15690	15690	15690	0
90	20240712	194000	191679470	15690	15690	15690	15690	0
91	20240712	193900	191679470	15690	15690	15690	15690	0
92	20240712	193800	191679470	15690	15690	15690	15690	527
93	20240712	193700	191679470	15690	15690	15690	15690	0
94	20240712	193600	191679470	15690	15690	15690	15690	0
95	20240712	193500	191679470	15690	15690	15690	15690	0
96	20240712	193400	191679470	15690	15690	15690	15690	0
97	20240712	193300	191679470	15690	15690	15690	15690	0
98	20240712	193200	191679470	15690	15690	15690	15690	0
99	20240712	193100	191679470	15690	15690	15690	15690	0
100	20240712	193000	191679470	15690	15690	15690	15690	0
101	20240712	192900	191679470	15690	15690	15690	15690	0
102	20240712	192800	191679470	15690	15690	15690	15690	0
103	20240712	192700	191679470	15690	15690	15690	15690	0
104	20240712	192600	191679470	15690	15690	15690	15690	0
105	20240712	192500	191679470	15690	15690	15690	15690	0
106	20240712	192400	191679470	15690	15690	15690	15690	0
107	20240712	192300	191679470	15690	15690	15690	15690	0
108	20240712	192200	191679470	15690	15690	15690	15690	0
109	20240712	192100	191679470	15690	15690	15690	15690	0
110	20240712	192000	191679470	15690	15690	15690	15690	0
111	20240712	191900	191679470	15690	15690	15690	15690	0
112	20240712	191800	191679470	15690	15690	15690	15690	0
113	20240712	191700	191679470	15690	15690	15690	15690	0
114	20240712	191600	191679470	15690	15690	15690	15690	0
115	20240712	191500	191679470	15690	15690	15690	15690	0
116	20240712	191400	191679470	15690	15690	15690	15690	0
117	20240712	191300	191679470	15690	15690	15690	15690	0
118	20240712	191200	191679470	15690	15690	15690	15690	0
119	20240712	191100	191679470	15690	15690	15690	15690	0
120	20240712	191000	191679470	15690	15690	15690	15690	0
121	20240712	190900	191679470	15690	15690	15690	15690	0
122	20240712	190800	191679470	15690	15690	15690	15690	527
123	20240712	190700	191679470	15690	15690	15690	15690	0
124	20240712	190600	191679470	15690	15690	15690	15690	0
125	20240712	190500	191679470	15690	15690	15690	15690	0
126	20240712	190400	191679470	15690	15690	15690	15690	0
127	20240712	190300	191679470	15690	15690	15690	15690	0
128	20240712	190200	191679470	15690	15690	15690	15690	0
129	20240712	190100	191679470	15690	15690	15690	15690	0
130	20240712	190000	191679470	15690	15690	15690	15690	0
131	20240712	185900	191679470	15690	15690	15690	15690	0
132	20240712	185800	191679470	15690	15690	15690	15690	0
133	20240712	185700	191679470	15690	15690	15690	15690	0
134	20240712	185600	191679470	15690	15690	15690	15690	0
135	20240712	185500	191679470	15690	15690	15690	15690	0
136	20240712	185400	191679470	15690	15690	15690	15690	0
137	20240712	185300	191679470	15690	15690	15690	15690	0
138	20240712	185200	191679470	15690	15690	15690	15690	0
139	20240712	185100	191679470	15690	15690	15690	15690	0
140	20240712	185000	191679470	15690	15690	15690	15690	0
141	20240712	184900	191679470	15690	15690	15690	15690	0
142	20240712	184800	191679470	15690	15690	15690	15690	0
143	20240712	184700	191679470	15690	15690	15690	15690	0
144	20240712	184600	191679470	15690	15690	15690	15690	0
145	20240712	184500	191679470	15690	15690	15690	15690	0
146	20240712	184400	191679470	15690	15690	15690	15690	0
147	20240712	184300	191679470	15690	15690	15690	15690	0
148	20240712	184200	191679470	15690	15690	15690	15690	0
149	20240712	184100	191679470	15690	15690	15690	15690	0
150	20240712	184000	191679470	15690	15690	15690	15690	0
151	20240712	183900	191679470	15690	15690	15690	15690	0
152	20240712	183800	191679470	15690	15690	15690	15690	527
153	20240712	183700	191679470	15690	15690	15690	15690	0
154	20240712	183600	191679470	15690	15690	15690	15690	0
155	20240712	183500	191679470	15690	15690	15690	15690	0
156	20240712	183400	191679470	15690	15690	15690	15690	0
157	20240712	183300	191679470	15690	15690	15690	15690	0
158	20240712	183200	191679470	15690	15690	15690	15690	0
159	20240712	183100	191679470	15690	15690	15690	15690	0
160	20240712	183000	191679470	15690	15690	15690	15690	0
161	20240712	182900	191679470	15690	15690	15690	15690	0
162	20240712	182800	191679470	15690	15690	15690	15690	0
163	20240712	182700	191679470	15690	15690	15690	15690	0
164	20240712	182600	191679470	15690	15690	15690	15690	0
165	20240712	182500	191679470	15690	15690	15690	15690	0
166	20240712	182400	191679470	15690	15690	15690	15690	0
167	20240712	182300	191679470	15690	15690	15690	15690	0
168	20240712	182200	191679470	15690	15690	15690	15690	0
169	20240712	182100	191679470	15690	15690	15690	15690	0
170	20240712	182000	191679470	15690	15690	15690	15690	0
171	20240712	181900	191679470	15690	15690	15690	15690	0
172	20240712	181800	191679470	15690	15690	15690	15690	0
173	20240712	181700	191679470	15690	15690	15690	15690	0
174	20240712	181600	191679470	15690	15690	15690	15690	0
175	20240712	181500	191679470	15690	15690	15690	15690	0
176	20240712	181400	191679470	15690	15690	15690	15690	0
177	20240712	181300	191679470	15690	15690	15690	15690	0
178	20240712	181200	191679470	15690	15690	15690	15690	0
179	20240712	181100	191679470	15690	15690	15690	15690	0
180	20240712	181000	191679470	15690	15690	15690	15690	0
181	20240712	180900	191679470	15690	15690	15690	15690	0
182	20240712	180800	191679470	15690	15690	15690	15690	527
183	20240712	180700	191679470	15690	15690	15690	15690	0
184	20240712	180600	191679470	15690	15690	15690	15690	0
185	20240712	180500	191679470	15690	15690	15690	15690	0
186	20240712	180400	191679470	15690	15690	15690	15690	0
187	20240712	180300	191679470	15690	15690	15690	15690	0
188	20240712	180200	191679470	15690	15690	15690	15690	0
189	20240712	180100	191679470	15690	15690	15690	15690	0
190	20240712	180000	191679470	15690	15690	15690	15690	0
191	20240712	175900	191679470	15690	15690	15690	15690	0
192	20240712	175800	191679470	15690	15690	15690	15690	0
193	20240712	175700	191679470	15690	15690	15690	15690	0
194	20240712	175600	191679470	15690	15690	15690	15690	0
195	20240712	175500	191679470	15690	15690	15690	15690	0
196	20240712	175400	191679470	15690	15690	15690	15690	0
197	20240712	175300	191679470	15690	15690	15690	15690	0
198	20240712	175200	191679470	15690	15690	15690	15690	0
199	20240712	175100	191679470	15690	15690	15690	15690	0
200	20240712	175000	191679470	15690	15690	15690	15690	0
201	20240712	174900	191679470	15690	15690	15690	15690	0
202	20240712	174800	191679470	15690	15690	15690	15690	0
203	20240712	174700	191679470	15690	15690	15690	15690	0
204	20240712	174600	191679470	15690	15690	15690	15690	0
205	20240712	174500	191679470	15690	15690	15690	15690	0
206	20240712	174400	191679470	15690	15690	15690	15690	0
207	20240712	174300	191679470	15690	15690	15690	15690	0
208	20240712	174200	191679470	15690	15690	15690	15690	0
209	20240712	174100	191679470	15690	15690	15690	15690	0
210	20240712	174000	191679470	15690	15690	15690	15690	0
211	20240712	173900	191679470	15690	15690	15690	15690	0
212	20240712	173800	191679470	15690	15690	15690	15690	527
213	20240712	173700	191679470	15690	15690	15690	15690	0
214	20240712	173600	191679470	15690	15690	15690	15690	0
215	20240712	173500	191679470	15690	15690	15690	15690	0
216	20240712	173400	191679470	15690	15690	15690	15690	0
217	20240712	173300	191679470	15690	15690	15690	15690	0
218	20240712	173200	191679470	15690	15690	15690	15690	0
219	20240712	173100	191679470	15690	15690	15690	15690	0
220	20240712	173000	191679470	15690	15690	15690	15690	0
221	20240712	172900	191679470	15690	15690	15690	15690	0
222	20240712	172800	191679470	15690	15690	15690	15690	0
223	20240712	172700	191679470	15690	15690	15690	15690	0
224	20240712	172600	191679470	15690	15690	15690	15690	0
225	20240712	172500	191679470	15690	15690	15690	15690	0
226	20240712	172400	191679470	15690	15690	15690	15690	0
227	20240712	172300	191679470	15690	15690	15690	15690	0
228	20240712	172200	191679470	15690	15690	15690	15690	0
229	20240712	172100	191679470	15690	15690	15690	15690	0
230	20240712	172000	191679470	15690	15690	15690	15690	0
231	20240712	171900	191679470	15690	15690	15690	15690	0
232	20240712	171800	191679470	15690	15690	15690	15690	0
233	20240712	171700	191679470	15690	15690	15690	15690	0
234	20240712	171600	191679470	15690	15690	15690	15690	0
235	20240712	171500	191679470	15690	15690	15690	15690	0
236	20240712	171400	191679470	15690	15690	15690	15690	0
237	20240712	171300	191679470	15690	15690	15690	15690	0
238	20240712	171200	191679470	15690	15690	15690	15690	0
239	20240712	171100	191679470	15690	15690	15690	15690	0
240	20240712	171000	191679470	15690	15690	15690	15690	0
241	20240712	170900	191679470	15690	15690	15690	15690	0
242	20240712	170800	191679470	15690	15690	15690	15690	527
243	20240712	170700	191679470	15690	15690	15690	15690	0
244	20240712	170600	191679470	15690	15690	15690	15690	0
245	20240712	170500	191679470	15690	15690	15690	15690	0
246	20240712	170400	191679470	15690	15690	15690	15690	0
247	20240712	170300	191679470	15690	15690	15690	15690	0
248	20240712	170200	191679470	15690	15690	15690	15690	0
249	20240712	170100	191679470	15690	15690	15690	15690	0
250	20240712	170000	191679470	15690	15690	15690	15690	0
251	20240712	165900	191679470	15690	15690	15690	15690	0
252	20240712	165800	191679470	15690	15690	15690	15690	0
253	20240712	165700	191679470	15690	15690	15690	15690	0
254	20240712	165600	191679470	15690	15690	15690	15690	0
255	20240712	165500	191679470	15690	15690	15690	15690	0
256	20240712	165400	191679470	15690	15690	15690	15690	0
257	20240712	165300	191679470	15690	15690	15690	15690	0
258	20240712	165200	191679470	15690	15690	15690	15690	0
259	20240712	165100	191679470	15690	15690	15690	15690	0
260	20240712	165000	191679470	15690	15690	15690	15690	0
261	20240712	164900	191679470	15690	15690	15690	15690	0
262	20240712	164800	191679470	15690	15690	15690	15690	0
263	20240712	164700	191679470	15690	15690	15690	15690	0
264	20240712	164600	191679470	15690	15690	15690	15690	0
265	20240712	164500	191679470	15690	15690	15690	15690	0
266	20240712	164400	191679470	15690	15690	15690	15690	0
267	20240712	164300	191679470	15690	15690	15690	15690	0
268	20240712	164200	191679470	15690	15690	15690	15690	0
269	20240712	164100	191679470	15690	15690	15690	15690	0
270	20240712	164000	191679470	15690	15690	15690	15690	0
271	20240712	163900	191679470	15690	15690	15690	15690	0
272	20240712	163800	191679470	15690	15690	15690	15690	527
273	20240712	163700	191679470	15690	15690	15690	15690	0
274	20240712	163600	191679470	15690	15690	15690	15690	0
275	20240712	163500	191679470	15690	15690	15690	15690	0
276	20240712	163400	191679470	15690	15690	15690	15690	0
277	20240712	163300	191679470	15690	15690	15690	15690	0
278	20240712	163200	191679470	15690	15690	15690	15690	0
279	20240712	163100	191679470	15690	15690	15690	15690	0
280	20240712	163000	191679470	15690	15690	15690	15690	0
281	20240712	162900	191679470	15690	15690	15690	15690	0
282	20240712	162800	191679470	15690	15690	15690	15690	0
283	20240712	162700	191679470	15690	15690	15690	15690	0
284	20240712	162600	191679470	15690	15690	15690	15690	0
285	20240712	162500	191679470	15690	15690	15690	15690	0
286	20240712	162400	191679470	15690	15690	15690	15690	0
287	20240712	162300	191679470	15690	15690	15690	15690	0
288	20240712	162200	191679470	15690	15690	15690	15690	0
289	20240712	162100	191679470	15690	15690	15690	15690	0
290	20240712	162000	191679470	15690	15690	15690	15690	0
291	20240712	161900	191679470	15690	15690	15690	15690	0
292	20240712	161800	191679470	15690	15690	15690	15690	0
293	20240712	161700	191679470	15690	15690	15690	15690	0
294	20240712	161600	191679470	15690	15690	15690	15690	0
295	20240712	161500	191679470	15690	15690	15690	15690	0
296	20240712	161400	191679470	15690	15690	15690	15690	0
297	20240712	161300	191679470	15690	15690	15690	15690	0
298	20240712	161200	191679470	15690	15690	15690	15690	0
299	20240712	161100	191679470	15690	15690	15690	15690	0
300	20240712	161000	191679470	15690	15690	15690	15690	0
301	20240712	160900	191679470	15690	15690	15690	15690	0
302	20240712	160800	191679470	15690	15690	15690	15690	527
303	20240712	160700	191679470	15690	15690	15690	15690	0
304	20240712	160600	191679470	15690	15690	15690	15690	0
305	20240712	160500	191679470	15690	15690	15690	15690	0
306	20240712	160400	191679470	15690	15690	15690	15690	0
307	20240712	160300	191679470	15690	15690	15690	15690	0
308	20240712	160200	191679470	15690	15690	15690	15690	0
309	20240712	160100	191679470	15690	15690	15690	15690	0
310	20240712	160000	191679470	15690	15690	15690	15690	0
311	20240712	155900	191679470	15690	15690	15690	15690	0
312	20240712	155800	191679470	15690	15690	15690	15690	0
313	20240712	155700	191679470	15690	15690	15690	15690	0
314	20240712	155600	191679470	15690	15690	15690	15690	0
315	20240712	155500	191679470	15690	15690	15690	15690	0
316	20240712	155400	191679470	15690	15690	15690	15690	0
317	20240712	155300	191679470	15690	15690	15690	15690	0
318	20240712	155200	191679470	15690	15690	15690	15690	0
319	20240712	155100	191679470	15690	15690	15690	15690	0
320	20240712	155000	191679470	15690	15690	15690	15690	0
321	20240712	154900	191679470	15690	15690	15690	15690	0
322	20240712	154800	191679470	15690	15690	15690	15690	0
323	20240712	154700	191679470	15690	15690	15690	15690	0
324	20240712	154600	191679470	15690	15690	15690	15690	0
325	20240712	154500	191679470	15690	15690	15690	15690	0
326	20240712	154400	191679470	15690	15690	15690	15690	0
327	20240712	154300	191679470	15690	15690	15690	15690	0
328	20240712	154200	191679470	15690	15690	15690	15690	0
329	20240712	154100	191679470	15690	15690	15690	15690	0
330	20240712	154000	191679470	15690	15690	15690	15690	0
331	20240712	153900	191679470	15690	15690	15690	15690	0
332	20240712	153800	191679470	15690	15690	15690	15690	527
333	20240712	153700	191679470	15690	15690	15690	15690	0
334	20240712	153600	191679470	15690	15690	15690	15690	0
335	20240712	153500	191679470	15690	15690	15690	15690	0
336	20240712	153400	191679470	15690	15690	15690	15690	0
337	20240712	153300	191679470	15690	15690	15690	15690	0
338	20240712	153200	191679470	15690	15690	15690	15690	0
339	20240712	153100	191679470	15690	15690	15690	15690	0
340	20240712	153000	191679470	15690	15690	15690	15690	527
341	20240712	152900	183410840	15790	15790	15790	15790	0
342	20240712	152800	183410840	15790	15790	15790	15790	0
343	20240712	152700	183410840	15790	15790	15790	15790	0
344	20240712	152600	183410840	15790	15790	15790	15790	0
345	20240712	152500	183410840	15790	15790	15790	15790	0
346	20240712	152400	183410840	15790	15790	15790	15790	0
347	20240712	152300	183410840	15790	15790	15790	15790	0
348	20240712	152200	183410840	15790	15790	15790	15790	0
349	20240712	152100	183410840	15790	15790	15790	15790	0
350	20240712	152000	183410840	15790	15790	15790	15790	0
351	20240712	151900	183410840	15790	15790	15790	15790	1
352	20240712	151800	183395050	15700	15700	15700	15700	2
353	20240712	151700	183363650	15700	15700	15700	15700	4
354	20240712	151600	183300850	15710	15710	15710	15710	60
355	20240712	151500	182358250	15710	15710	15710	15710	1
356	20240712	151400	182342540	15790	15790	15790	15790	30
357	20240712	151300	181868840	15790	15720	15790	15720	43
358	20240712	151200	181190230	15710	15710	15710	15710	64
359	20240712	151100	180184790	15710	15710	15710	15710	1
360	20240712	151000	180169080	15710	15800	15800	15710	3
361	20240712	150900	180121860	15810	15810	15810	15810	0
362	20240712	150800	180121860	15810	15810	15810	15810	0
363	20240712	150700	180121860	15810	15810	15810	15810	0
364	20240712	150600	180121860	15810	15810	15810	15810	0
365	20240712	150500	180121860	15810	15810	15810	15810	0
366	20240712	150400	180121860	15810	15800	15810	15800	3
367	20240712	150300	180074440	15710	15710	15710	15710	0
368	20240712	150200	180074440	15710	15710	15710	15710	0
369	20240712	150100	180074440	15710	15790	15790	15710	27
370	20240712	150000	179649590	15800	15800	15800	15800	0
371	20240712	145900	179649590	15800	15800	15800	15800	0
372	20240712	145800	179649590	15800	15800	15800	15800	0
373	20240712	145700	179649590	15800	15800	15800	15800	0
374	20240712	145600	179649590	15800	15800	15800	15800	1
375	20240712	145500	179633790	15810	15810	15810	15810	0
376	20240712	145400	179633790	15810	15810	15810	15810	0
377	20240712	145300	179633790	15810	15810	15810	15810	0
378	20240712	145200	179633790	15810	15810	15810	15810	0
379	20240712	145100	179633790	15810	15810	15810	15810	2
380	20240712	145000	179602170	15810	15810	15810	15810	0
381	20240712	144900	179602170	15810	15810	15810	15810	0
382	20240712	144800	179602170	15810	15810	15810	15810	0
383	20240712	144700	179602170	15810	15810	15810	15810	0
384	20240712	144600	179602170	15810	15810	15810	15810	0
385	20240712	144500	179602170	15810	15750	15810	15750	100
386	20240712	144400	178021240	15750	15750	15750	15750	0
387	20240712	144300	178021240	15750	15750	15750	15750	16
388	20240712	144200	177769240	15750	15750	15750	15750	0
389	20240712	144100	177769240	15750	15750	15750	15750	0
390	20240712	144000	177769240	15750	15750	15750	15750	1
391	20240712	143900	177753490	15750	15750	15750	15750	0
392	20240712	143800	177753490	15750	15750	15750	15750	0
393	20240712	143700	177753490	15750	15750	15750	15750	0
394	20240712	143600	177753490	15750	15750	15750	15750	0
395	20240712	143500	177753490	15750	15750	15750	15750	0
396	20240712	143400	177753490	15750	15750	15750	15750	0
397	20240712	143300	177753490	15750	15750	15750	15750	2
398	20240712	143200	177721990	15810	15810	15810	15810	0
399	20240712	143100	177721990	15810	15810	15810	15810	1
400	20240712	143000	177706180	15820	15820	15820	15820	12
401	20240712	142900	177516340	15820	15820	15820	15820	0
402	20240712	142800	177516340	15820	15820	15820	15820	0
403	20240712	142700	177516340	15820	15820	15820	15820	0
404	20240712	142600	177516340	15820	15820	15820	15820	0
405	20240712	142500	177516340	15820	15820	15820	15820	0
406	20240712	142400	177516340	15820	15820	15820	15820	116
407	20240712	142300	175681220	15810	15810	15810	15810	101
408	20240712	142200	174084410	15800	15800	15800	15800	0
409	20240712	142100	174084410	15800	15800	15800	15800	0
410	20240712	142000	174084410	15800	15800	15800	15800	0
411	20240712	141900	174084410	15800	15800	15800	15800	0
412	20240712	141800	174084410	15800	15800	15800	15800	107
413	20240712	141700	172393810	15810	15800	15810	15800	5
414	20240712	141600	172314800	15810	15810	15810	15810	0
415	20240712	141500	172314800	15810	15810	15810	15810	0
416	20240712	141400	172314800	15810	15810	15810	15810	0
417	20240712	141300	172314800	15810	15810	15810	15810	99
418	20240712	141200	170749610	15820	15820	15820	15820	12
419	20240712	141100	170559770	15740	15740	15740	15740	0
420	20240712	141000	170559770	15740	15740	15740	15740	0
421	20240712	140900	170559770	15740	15740	15740	15740	0
422	20240712	140800	170559770	15740	15740	15740	15740	0
423	20240712	140700	170559770	15740	15740	15740	15740	0
424	20240712	140600	170559770	15740	15750	15750	15740	51
425	20240712	140500	169756980	15740	15820	15820	15740	10
426	20240712	140400	169599430	15830	15830	15830	15830	0
427	20240712	140300	169599430	15830	15830	15830	15830	6
428	20240712	140200	169504450	15830	15830	15830	15830	0
429	20240712	140100	169504450	15830	15830	15830	15830	1
430	20240712	140000	169488620	15840	15850	15850	15840	9
431	20240712	135900	169346010	15840	15840	15840	15840	0
432	20240712	135800	169346010	15840	15840	15840	15840	0
433	20240712	135700	169346010	15840	15830	15840	15830	58
434	20240712	135600	168427320	15830	15830	15830	15830	0
435	20240712	135500	168427320	15830	15830	15830	15830	0
436	20240712	135400	168427320	15830	15830	15830	15830	0
437	20240712	135300	168427320	15830	15830	15830	15830	0
438	20240712	135200	168427320	15830	15840	15840	15830	2
439	20240712	135100	168395650	15840	15830	15840	15830	10
440	20240712	135000	168237300	15840	15840	15840	15840	0
441	20240712	134900	168237300	15840	15840	15840	15840	0
442	20240712	134800	168237300	15840	15840	15840	15840	63
443	20240712	134700	167239380	15840	15750	15840	15750	163
444	20240712	134600	164662140	15740	15740	15740	15740	12
445	20240712	134500	164473260	15740	15740	15740	15740	11
446	20240712	134400	164300120	15740	15740	15740	15740	0
447	20240712	134300	164300120	15740	15740	15740	15740	0
448	20240712	134200	164300120	15740	15740	15740	15740	30
449	20240712	134100	163827920	15740	15740	15740	15740	47
450	20240712	134000	163088140	15750	15740	15750	15740	21
451	20240712	133900	162757570	15740	15740	15740	15740	32
452	20240712	133800	162253890	15750	15750	15750	15750	6
453	20240712	133700	162159390	15740	15740	15740	15740	0
454	20240712	133600	162159390	15740	15740	15740	15740	25
455	20240712	133500	161765890	15750	15750	15750	15750	5
456	20240712	133400	161687140	15750	15740	15750	15740	117
457	20240712	133300	159845340	15740	15740	15740	15740	0
458	20240712	133200	159845340	15740	15730	15740	15730	82
459	20240712	133100	158555430	15730	15730	15730	15730	0
460	20240712	133000	158555430	15730	15730	15730	15730	16
461	20240712	132900	158303750	15730	15730	15730	15730	0
462	20240712	132800	158303750	15730	15730	15730	15730	0
463	20240712	132700	158303750	15730	15730	15730	15730	5
464	20240712	132600	158225100	15730	15730	15730	15730	0
465	20240712	132500	158225100	15730	15730	15730	15730	0
466	20240712	132400	158225100	15730	15730	15730	15730	7
467	20240712	132300	158114990	15730	15730	15730	15730	0
468	20240712	132200	158114990	15730	15730	15730	15730	0
469	20240712	132100	158114990	15730	15730	15730	15730	26
470	20240712	132000	157706010	15730	15730	15730	15730	0
471	20240712	131900	157706010	15730	15730	15730	15730	0
472	20240712	131800	157706010	15730	15730	15730	15730	6
473	20240712	131700	157611630	15730	15730	15730	15730	2
474	20240712	131600	157580170	15730	15730	15730	15730	0
475	20240712	131500	157580170	15730	15730	15730	15730	4
476	20240712	131400	157517250	15720	15720	15720	15720	1
477	20240712	131300	157501530	15730	15730	15730	15730	0
478	20240712	131200	157501530	15730	15730	15730	15730	6
479	20240712	131100	157407150	15730	15730	15730	15730	0
480	20240712	131000	157407150	15730	15730	15730	15730	0
481	20240712	130900	157407150	15730	15730	15730	15730	5
482	20240712	130800	157328500	15720	15720	15720	15720	1
483	20240712	130700	157312780	15730	15730	15730	15730	0
484	20240712	130600	157312780	15730	15730	15730	15730	5
485	20240712	130500	157234130	15730	15730	15730	15730	0
486	20240712	130400	157234130	15730	15730	15730	15730	0
487	20240712	130300	157234130	15730	15730	15730	15730	5
488	20240712	130200	157155480	15720	15720	15720	15720	1
489	20240712	130100	157139760	15710	15710	15710	15710	6
490	20240712	130000	157045500	15720	15720	15720	15720	0
491	20240712	125900	157045500	15720	15720	15720	15720	5
492	20240712	125800	156966900	15720	15720	15720	15720	0
493	20240712	125700	156966900	15720	15720	15720	15720	0
494	20240712	125600	156966900	15720	15720	15720	15720	5
495	20240712	125500	156888300	15730	15730	15730	15730	0
496	20240712	125400	156888300	15730	15730	15730	15730	0
497	20240712	125300	156888300	15730	15730	15730	15730	5
498	20240712	125200	156809650	15730	15730	15730	15730	0
499	20240712	125100	156809650	15730	15730	15730	15730	0
500	20240712	125000	156809650	15730	15720	15730	15720	6
501	20240712	124900	156715280	15710	15710	15710	15710	2
502	20240712	124800	156683860	15710	15710	15710	15710	3
503	20240712	124700	156636730	15710	15730	15730	15710	56
504	20240712	124600	155756630	15740	15740	15740	15740	0
505	20240712	124500	155756630	15740	15740	15740	15740	0
506	20240712	124400	155756630	15740	15740	15740	15740	5
507	20240712	124300	155677930	15740	15740	15740	15740	0
508	20240712	124200	155677930	15740	15740	15740	15740	0
509	20240712	124100	155677930	15740	15740	15740	15740	34
510	20240712	124000	155142770	15750	15750	15750	15750	0
511	20240712	123900	155142770	15750	15750	15750	15750	2
512	20240712	123800	155111270	15750	15750	15750	15750	5
513	20240712	123700	155032520	15750	15750	15750	15750	0
514	20240712	123600	155032520	15750	15750	15750	15750	0
515	20240712	123500	155032520	15750	15750	15750	15750	5
516	20240712	123400	154953770	15750	15750	15750	15750	1
517	20240712	123300	154938020	15750	15750	15750	15750	0
518	20240712	123200	154938020	15750	15750	15750	15750	6
519	20240712	123100	154843520	15750	15750	15750	15750	0
520	20240712	123000	154843520	15750	15750	15750	15750	0
521	20240712	122900	154843520	15750	15750	15750	15750	6
522	20240712	122800	154749020	15740	15740	15740	15740	2
523	20240712	122700	154717540	15740	15740	15740	15740	17
524	20240712	122600	154449960	15740	15740	15740	15740	6
525	20240712	122500	154355520	15740	15740	15740	15740	2
526	20240712	122400	154324040	15740	15740	15740	15740	0
527	20240712	122300	154324040	15740	15740	15740	15740	6
528	20240712	122200	154229600	15740	15740	15740	15740	0
529	20240712	122100	154229600	15740	15740	15740	15740	0
530	20240712	122000	154229600	15740	15740	15740	15740	7
531	20240712	121900	154119420	15740	15740	15740	15740	0
532	20240712	121800	154119420	15740	15740	15740	15740	0
533	20240712	121700	154119420	15740	15740	15740	15740	6
534	20240712	121600	154024980	15740	15740	15740	15740	0
535	20240712	121500	154024980	15740	15740	15740	15740	0
536	20240712	121400	154024980	15740	15740	15740	15740	6
537	20240712	121300	153930540	15740	15740	15740	15740	44
538	20240712	121200	153237980	15740	15740	15740	15740	6
539	20240712	121100	153143540	15750	15750	15750	15750	0
540	20240712	121000	153143540	15750	15750	15750	15750	0
541	20240712	120900	153143540	15750	15740	15750	15740	6
542	20240712	120800	153049050	15740	15740	15740	15740	0
543	20240712	120700	153049050	15740	15740	15740	15740	0
544	20240712	120600	153049050	15740	15740	15740	15740	9
545	20240712	120500	152907390	15740	15740	15740	15740	0
546	20240712	120400	152907390	15740	15740	15740	15740	0
547	20240712	120300	152907390	15740	15740	15740	15740	0
548	20240712	120200	152907390	15740	15740	15740	15740	40
549	20240712	120100	152277790	15750	15740	15750	15740	7
550	20240712	120000	152167560	15740	15740	15740	15740	6
551	20240712	115900	152073120	15750	15750	15750	15750	0
552	20240712	115800	152073120	15750	15750	15750	15750	0
553	20240712	115700	152073120	15750	15750	15750	15750	5
554	20240712	115600	151994370	15750	15750	15750	15750	0
555	20240712	115500	151994370	15750	15750	15750	15750	0
556	20240712	115400	151994370	15750	15750	15750	15750	6
557	20240712	115300	151899870	15750	15750	15750	15750	0
558	20240712	115200	151899870	15750	15750	15750	15750	0
559	20240712	115100	151899870	15750	15750	15750	15750	6
560	20240712	115000	151805370	15720	15720	15720	15720	0
561	20240712	114900	151805370	15720	15720	15720	15720	0
562	20240712	114800	151805370	15720	15720	15720	15720	0
563	20240712	114700	151805370	15720	15720	15720	15720	6
564	20240712	114600	151711050	15690	15730	15730	15690	1000
565	20240712	114500	136016540	15750	15750	15750	15750	0
566	20240712	114400	136016540	15750	15750	15750	15750	5
567	20240712	114300	135937790	15750	15750	15750	15750	0
568	20240712	114200	135937790	15750	15750	15750	15750	0
569	20240712	114100	135937790	15750	15750	15750	15750	4
570	20240712	114000	135874790	15740	15740	15740	15740	1
571	20240712	113900	135859050	15740	15740	15740	15740	14
572	20240712	113800	135638690	15740	15740	15740	15740	105
573	20240712	113700	133985990	15750	15750	15750	15750	5
574	20240712	113600	133907240	15750	15750	15750	15750	2
575	20240712	113500	133875740	15750	15750	15750	15750	6
576	20240712	113400	133781240	15760	15760	15760	15760	0
577	20240712	113300	133781240	15760	15760	15760	15760	0
578	20240712	113200	133781240	15760	15760	15760	15760	0
579	20240712	113100	133781240	15760	15770	15770	15760	107
580	20240712	113000	132093860	15770	15770	15770	15770	0
581	20240712	112900	132093860	15770	15770	15770	15770	1
582	20240712	112800	132078090	15770	15780	15780	15770	73
583	20240712	112700	130926820	15800	15800	15800	15800	89
584	20240712	112600	129520620	15830	15820	15830	15820	3
585	20240712	112500	129473150	15820	15810	15820	15810	2
586	20240712	112400	129441520	15830	15830	15830	15830	0
587	20240712	112300	129441520	15830	15830	15830	15830	5
588	20240712	112200	129362370	15830	15830	15830	15830	0
589	20240712	112100	129362370	15830	15830	15830	15830	0
590	20240712	112000	129362370	15830	15830	15830	15830	42
591	20240712	111900	128697510	15830	15830	15830	15830	0
592	20240712	111800	128697510	15830	15830	15830	15830	0
593	20240712	111700	128697510	15830	15830	15830	15830	6
594	20240712	111600	128602530	15830	15830	15830	15830	0
595	20240712	111500	128602530	15830	15830	15830	15830	3
596	20240712	111400	128555040	15830	15830	15830	15830	6
597	20240712	111300	128460060	15830	15830	15830	15830	6
598	20240712	111200	128365080	15830	15830	15830	15830	0
599	20240712	111100	128365080	15830	15830	15830	15830	6
600	20240712	111000	128270100	15830	15830	15830	15830	0
601	20240712	110900	128270100	15830	15830	15830	15830	0
602	20240712	110800	128270100	15830	15830	15830	15830	0
603	20240712	110700	128270100	15830	15830	15830	15830	6
604	20240712	110600	128175120	15830	15830	15830	15830	6
605	20240712	110500	128080140	15830	15830	15830	15830	0
606	20240712	110400	128080140	15830	15830	15830	15830	0
607	20240712	110300	128080140	15830	15830	15830	15830	29
608	20240712	110200	127621070	15840	15840	15840	15840	0
609	20240712	110100	127621070	15840	15840	15840	15840	9
610	20240712	110000	127478510	15810	15810	15810	15810	1
611	20240712	105900	127462700	15770	15770	15770	15770	0
612	20240712	105800	127462700	15770	15770	15770	15770	0
613	20240712	105700	127462700	15770	15770	15770	15770	0
614	20240712	105600	127462700	15770	15770	15770	15770	377
615	20240712	105500	121517410	15780	15800	15800	15780	64
616	20240712	105400	120507230	15810	15810	15810	15810	9
617	20240712	105300	120364940	15840	15840	15840	15840	6
618	20240712	105200	120269900	15840	15840	15840	15840	0
619	20240712	105100	120269900	15840	15840	15840	15840	0
620	20240712	105000	120269900	15840	15840	15840	15840	100
621	20240712	104900	118685900	15840	15840	15840	15840	10
622	20240712	104800	118527500	15840	15840	15840	15840	0
623	20240712	104700	118527500	15840	15840	15840	15840	6
624	20240712	104600	118432460	15840	15840	15840	15840	1
625	20240712	104500	118416620	15770	15830	15830	15770	89
626	20240712	104400	117009910	15840	15840	15840	15840	0
627	20240712	104300	117009910	15840	15840	15840	15840	5
628	20240712	104200	116930710	15840	15840	15840	15840	4
629	20240712	104100	116867350	15840	15830	15840	15830	92
630	20240712	104000	115410870	15840	15840	15840	15840	0
631	20240712	103900	115410870	15840	15820	15840	15820	68
632	20240712	103800	114334910	15830	15900	15900	15830	523
633	20240712	103700	106053680	15930	15930	15930	15930	0
634	20240712	103600	106053680	15930	15930	15930	15930	1
635	20240712	103500	106037750	15900	15930	15930	15900	104
636	20240712	103400	104384030	15920	15920	15920	15920	2
637	20240712	103300	104352190	15950	15910	15950	15910	8
638	20240712	103200	104224830	15900	15900	15900	15900	1
639	20240712	103100	104208930	15950	15940	15950	15940	101
640	20240712	103000	102598380	15950	15950	15950	15950	0
641	20240712	102900	102598380	15950	15930	15950	15930	556
642	20240712	102800	93734230	15870	15910	15910	15870	262
643	20240712	102700	89568930	15900	15900	15900	15900	65
644	20240712	102600	88535430	15870	15820	15870	15820	804
645	20240712	102500	75792150	15800	15770	15800	15770	292
646	20240712	102400	71180660	15770	15770	15780	15770	168
647	20240712	102300	68530300	15770	15770	15770	15770	15
648	20240712	102200	68293750	15770	15770	15770	15770	0
649	20240712	102100	68293750	15770	15760	15770	15760	47
650	20240712	102000	67552660	15760	15760	15760	15760	0
651	20240712	101900	67552660	15760	15760	15760	15760	40
652	20240712	101800	66922260	15760	15760	15760	15760	11
653	20240712	101700	66748900	15770	15770	15770	15770	0
654	20240712	101600	66748900	15770	15770	15770	15770	0
655	20240712	101500	66748900	15770	15780	15780	15770	11
656	20240712	101400	66575380	15780	15760	15780	15760	144
657	20240712	101300	64304720	15760	15760	15760	15760	6
658	20240712	101200	64210160	15730	15740	15760	15730	369
659	20240712	101100	58398390	15750	15750	15750	15750	0
660	20240712	101000	58398390	15750	15750	15750	15750	10
661	20240712	100900	58240890	15740	15740	15740	15740	0
662	20240712	100800	58240890	15740	15740	15740	15740	0
663	20240712	100700	58240890	15740	15730	15740	15730	163
664	20240712	100600	55675780	15730	15730	15730	15730	0
665	20240712	100500	55675780	15730	15730	15730	15730	29
666	20240712	100400	55219610	15730	15730	15730	15730	1
667	20240712	100300	55203880	15740	15740	15740	15740	16
668	20240712	100200	54952040	15740	15740	15740	15740	0
669	20240712	100100	54952040	15740	15740	15740	15740	6
670	20240712	100000	54857600	15740	15740	15740	15740	0
671	20240712	095900	54857600	15740	15740	15740	15740	5
672	20240712	095800	54778900	15740	15740	15740	15740	20
673	20240712	095700	54464100	15740	15740	15740	15740	0
674	20240712	095600	54464100	15740	15740	15740	15740	237
675	20240712	095500	50733720	15750	15750	15750	15750	0
676	20240712	095400	50733720	15750	15750	15750	15750	5
677	20240712	095300	50654970	15750	15750	15750	15750	81
678	20240712	095200	49379220	15740	15710	15740	15710	162
679	20240712	095100	46829440	15740	15740	15740	15740	54
680	20240712	095000	45979480	15740	15740	15740	15740	36
681	20240712	094900	45412840	15740	15740	15740	15740	1
682	20240712	094800	45397100	15710	15720	15720	15710	11
683	20240712	094700	45224230	15740	15740	15740	15740	0
684	20240712	094600	45224230	15740	15740	15740	15740	3
685	20240712	094500	45177010	15710	15710	15710	15710	0
686	20240712	094400	45177010	15710	15710	15710	15710	0
687	20240712	094300	45177010	15710	15710	15710	15710	0
688	20240712	094200	45177010	15710	15710	15710	15710	6
689	20240712	094100	45082750	15700	15740	15740	15700	8
690	20240712	094000	44957030	15670	15670	15670	15670	1
691	20240712	093900	44941360	15750	15750	15750	15750	1
692	20240712	093800	44925610	15750	15750	15750	15750	0
693	20240712	093700	44925610	15750	15750	15750	15750	2
694	20240712	093600	44894110	15690	15750	15750	15690	61
695	20240712	093500	43936840	15700	15750	15750	15700	9
696	20240712	093400	43795340	15750	15750	15750	15750	124
697	20240712	093300	41842340	15750	15750	15750	15750	0
698	20240712	093200	41842340	15750	15750	15750	15750	1
699	20240712	093100	41826590	15710	15710	15710	15710	38
700	20240712	093000	41229610	15700	15690	15700	15690	94
701	20240712	092900	39754440	15690	15690	15690	15690	1
702	20240712	092800	39738750	15600	15600	15600	15600	1950
703	20240712	092700	9318750	15600	15600	15600	15600	0
704	20240712	092600	9318750	15600	15600	15600	15600	0
705	20240712	092500	9318750	15600	15600	15600	15600	39
706	20240712	092400	8710350	15600	15600	15600	15600	10
707	20240712	092300	8554350	15600	15600	15600	15600	0
708	20240712	092200	8554350	15600	15600	15600	15600	0
709	20240712	092100	8554350	15600	15610	15610	15600	75
710	20240712	092000	7384290	15590	15590	15590	15590	0
711	20240712	091900	7384290	15590	15590	15590	15590	0
712	20240712	091800	7384290	15590	15590	15590	15590	0
713	20240712	091700	7384290	15590	15590	15590	15590	0
714	20240712	091600	7384290	15590	15590	15590	15590	0
715	20240712	091500	7384290	15590	15590	15590	15590	20
716	20240712	091400	7072490	15590	15590	15590	15590	170
717	20240712	091300	4422190	15590	15590	15590	15590	0
718	20240712	091200	4422190	15590	15590	15590	15590	21
719	20240712	091100	4094800	15580	15590	15590	15580	50
720	20240712	091000	3315310	15640	15640	15640	15640	0
721	20240712	090900	3315310	15640	15640	15640	15640	0
722	20240712	090800	3315310	15640	15630	15640	15630	3
723	20240712	090700	3268410	15580	15580	15580	15580	0
724	20240712	090600	3268410	15580	15610	15610	15580	5
725	20240712	090500	3190420	15560	15560	15560	15560	0
726	20240712	090400	3190420	15560	15560	15560	15560	121
727	20240712	090300	1307660	15560	15570	15570	15560	79
728	20240712	090200	77850	15570	15570	15570	15570	0
729	20240712	090100	77850	15570	15570	15570	15570	0
730	20240712	090000	77850	15570	15570	15570	15570	4