KissMeData/007770/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	184900	56417980	12400	12400	12400	12400	430
3	20240724	184800	56417980	12400	12400	12400	12400	0
4	20240724	184700	56417980	12400	12400	12400	12400	0
5	20240724	184600	56417980	12400	12400	12400	12400	0
6	20240724	184500	56417980	12400	12400	12400	12400	0
7	20240724	184400	56417980	12400	12400	12400	12400	0
8	20240724	184300	56417980	12400	12400	12400	12400	0
9	20240724	184200	56417980	12400	12400	12400	12400	0
10	20240724	184100	56417980	12400	12400	12400	12400	0
11	20240724	184000	56417980	12400	12400	12400	12400	0
12	20240724	183900	56417980	12400	12400	12400	12400	0
13	20240724	183800	56417980	12400	12400	12400	12400	0
14	20240724	183700	56417980	12400	12400	12400	12400	0
15	20240724	183600	56417980	12400	12400	12400	12400	0
16	20240724	183500	56417980	12400	12400	12400	12400	0
17	20240724	183400	56417980	12400	12400	12400	12400	0
18	20240724	183300	56417980	12400	12400	12400	12400	0
19	20240724	183200	56417980	12400	12400	12400	12400	0
20	20240724	183100	56417980	12400	12400	12400	12400	0
21	20240724	183000	56417980	12400	12400	12400	12400	0
22	20240724	182900	56417980	12400	12400	12400	12400	0
23	20240724	182800	56417980	12400	12400	12400	12400	0
24	20240724	182700	56417980	12400	12400	12400	12400	0
25	20240724	182600	56417980	12400	12400	12400	12400	0
26	20240724	182500	56417980	12400	12400	12400	12400	0
27	20240724	182400	56417980	12400	12400	12400	12400	0
28	20240724	182300	56417980	12400	12400	12400	12400	0
29	20240724	182200	56417980	12400	12400	12400	12400	0
30	20240724	182100	56417980	12400	12400	12400	12400	0
31	20240724	182000	56417980	12400	12400	12400	12400	0
32	20240724	181900	56417980	12400	12400	12400	12400	430
33	20240724	181800	56417980	12400	12400	12400	12400	0
34	20240724	181700	56417980	12400	12400	12400	12400	0
35	20240724	181600	56417980	12400	12400	12400	12400	0
36	20240724	181500	56417980	12400	12400	12400	12400	0
37	20240724	181400	56417980	12400	12400	12400	12400	0
38	20240724	181300	56417980	12400	12400	12400	12400	0
39	20240724	181200	56417980	12400	12400	12400	12400	0
40	20240724	181100	56417980	12400	12400	12400	12400	0
41	20240724	181000	56417980	12400	12400	12400	12400	0
42	20240724	180900	56417980	12400	12400	12400	12400	0
43	20240724	180800	56417980	12400	12400	12400	12400	0
44	20240724	180700	56417980	12400	12400	12400	12400	0
45	20240724	180600	56417980	12400	12400	12400	12400	0
46	20240724	180500	56417980	12400	12400	12400	12400	0
47	20240724	180400	56417980	12400	12400	12400	12400	0
48	20240724	180300	56417980	12400	12400	12400	12400	0
49	20240724	180200	56417980	12400	12400	12400	12400	0
50	20240724	180100	56417980	12400	12400	12400	12400	0
51	20240724	180000	56417980	12400	12400	12400	12400	0
52	20240724	175900	56417980	12400	12400	12400	12400	0
53	20240724	175800	56417980	12400	12400	12400	12400	0
54	20240724	175700	56417980	12400	12400	12400	12400	0
55	20240724	175600	56417980	12400	12400	12400	12400	0
56	20240724	175500	56417980	12400	12400	12400	12400	0
57	20240724	175400	56417980	12400	12400	12400	12400	0
58	20240724	175300	56417980	12400	12400	12400	12400	0
59	20240724	175200	56417980	12400	12400	12400	12400	0
60	20240724	175100	56417980	12400	12400	12400	12400	0
61	20240724	175000	56417980	12400	12400	12400	12400	0
62	20240724	174900	56417980	12400	12400	12400	12400	430
63	20240724	174800	56417980	12400	12400	12400	12400	0
64	20240724	174700	56417980	12400	12400	12400	12400	0
65	20240724	174600	56417980	12400	12400	12400	12400	0
66	20240724	174500	56417980	12400	12400	12400	12400	0
67	20240724	174400	56417980	12400	12400	12400	12400	0
68	20240724	174300	56417980	12400	12400	12400	12400	0
69	20240724	174200	56417980	12400	12400	12400	12400	0
70	20240724	174100	56417980	12400	12400	12400	12400	0
71	20240724	174000	56417980	12400	12400	12400	12400	0
72	20240724	173900	56417980	12400	12400	12400	12400	0
73	20240724	173800	56417980	12400	12400	12400	12400	0
74	20240724	173700	56417980	12400	12400	12400	12400	0
75	20240724	173600	56417980	12400	12400	12400	12400	0
76	20240724	173500	56417980	12400	12400	12400	12400	0
77	20240724	173400	56417980	12400	12400	12400	12400	0
78	20240724	173300	56417980	12400	12400	12400	12400	0
79	20240724	173200	56417980	12400	12400	12400	12400	0
80	20240724	173100	56417980	12400	12400	12400	12400	0
81	20240724	173000	56417980	12400	12400	12400	12400	0
82	20240724	172900	56417980	12400	12400	12400	12400	0
83	20240724	172800	56417980	12400	12400	12400	12400	0
84	20240724	172700	56417980	12400	12400	12400	12400	0
85	20240724	172600	56417980	12400	12400	12400	12400	0
86	20240724	172500	56417980	12400	12400	12400	12400	0
87	20240724	172400	56417980	12400	12400	12400	12400	0
88	20240724	172300	56417980	12400	12400	12400	12400	0
89	20240724	172200	56417980	12400	12400	12400	12400	0
90	20240724	172100	56417980	12400	12400	12400	12400	0
91	20240724	172000	56417980	12400	12400	12400	12400	0
92	20240724	171900	56417980	12400	12400	12400	12400	430
93	20240724	171800	56417980	12400	12400	12400	12400	0
94	20240724	171700	56417980	12400	12400	12400	12400	0
95	20240724	171600	56417980	12400	12400	12400	12400	0
96	20240724	171500	56417980	12400	12400	12400	12400	0
97	20240724	171400	56417980	12400	12400	12400	12400	0
98	20240724	171300	56417980	12400	12400	12400	12400	0
99	20240724	171200	56417980	12400	12400	12400	12400	0
100	20240724	171100	56417980	12400	12400	12400	12400	0
101	20240724	171000	56417980	12400	12400	12400	12400	0
102	20240724	170900	56417980	12400	12400	12400	12400	0
103	20240724	170800	56417980	12400	12400	12400	12400	0
104	20240724	170700	56417980	12400	12400	12400	12400	0
105	20240724	170600	56417980	12400	12400	12400	12400	0
106	20240724	170500	56417980	12400	12400	12400	12400	0
107	20240724	170400	56417980	12400	12400	12400	12400	0
108	20240724	170300	56417980	12400	12400	12400	12400	0
109	20240724	170200	56417980	12400	12400	12400	12400	0
110	20240724	170100	56417980	12400	12400	12400	12400	0
111	20240724	170000	56417980	12400	12400	12400	12400	0
112	20240724	165900	56417980	12400	12400	12400	12400	0
113	20240724	165800	56417980	12400	12400	12400	12400	0
114	20240724	165700	56417980	12400	12400	12400	12400	0
115	20240724	165600	56417980	12400	12400	12400	12400	0
116	20240724	165500	56417980	12400	12400	12400	12400	0
117	20240724	165400	56417980	12400	12400	12400	12400	0
118	20240724	165300	56417980	12400	12400	12400	12400	0
119	20240724	165200	56417980	12400	12400	12400	12400	0
120	20240724	165100	56417980	12400	12400	12400	12400	0
121	20240724	165000	56417980	12400	12400	12400	12400	0
122	20240724	164900	56417980	12400	12400	12400	12400	430
123	20240724	164800	56417980	12400	12400	12400	12400	0
124	20240724	164700	56417980	12400	12400	12400	12400	0
125	20240724	164600	56417980	12400	12400	12400	12400	0
126	20240724	164500	56417980	12400	12400	12400	12400	0
127	20240724	164400	56417980	12400	12400	12400	12400	0
128	20240724	164300	56417980	12400	12400	12400	12400	0
129	20240724	164200	56417980	12400	12400	12400	12400	0
130	20240724	164100	56417980	12400	12400	12400	12400	0
131	20240724	164000	56417980	12400	12400	12400	12400	0
132	20240724	163900	56417980	12400	12400	12400	12400	0
133	20240724	163800	56417980	12400	12400	12400	12400	0
134	20240724	163700	56417980	12400	12400	12400	12400	0
135	20240724	163600	56417980	12400	12400	12400	12400	0
136	20240724	163500	56417980	12400	12400	12400	12400	0
137	20240724	163400	56417980	12400	12400	12400	12400	0
138	20240724	163300	56417980	12400	12400	12400	12400	0
139	20240724	163200	56417980	12400	12400	12400	12400	0
140	20240724	163100	56417980	12400	12400	12400	12400	0
141	20240724	163000	56417980	12400	12400	12400	12400	0
142	20240724	162900	56417980	12400	12400	12400	12400	0
143	20240724	162800	56417980	12400	12400	12400	12400	0
144	20240724	162700	56417980	12400	12400	12400	12400	0
145	20240724	162600	56417980	12400	12400	12400	12400	0
146	20240724	162500	56417980	12400	12400	12400	12400	0
147	20240724	162400	56417980	12400	12400	12400	12400	0
148	20240724	162300	56417980	12400	12400	12400	12400	0
149	20240724	162200	56417980	12400	12400	12400	12400	0
150	20240724	162100	56417980	12400	12400	12400	12400	0
151	20240724	162000	56417980	12400	12400	12400	12400	0
152	20240724	161900	56417980	12400	12400	12400	12400	430
153	20240724	161800	56417980	12400	12400	12400	12400	0
154	20240724	161700	56417980	12400	12400	12400	12400	0
155	20240724	161600	56417980	12400	12400	12400	12400	0
156	20240724	161500	56417980	12400	12400	12400	12400	0
157	20240724	161400	56417980	12400	12400	12400	12400	0
158	20240724	161300	56417980	12400	12400	12400	12400	0
159	20240724	161200	56417980	12400	12400	12400	12400	0
160	20240724	161100	56417980	12400	12400	12400	12400	0
161	20240724	161000	56417980	12400	12400	12400	12400	0
162	20240724	160900	56417980	12400	12400	12400	12400	0
163	20240724	160800	56417980	12400	12400	12400	12400	0
164	20240724	160700	56417980	12400	12400	12400	12400	0
165	20240724	160600	56417980	12400	12400	12400	12400	0
166	20240724	160500	56417980	12400	12400	12400	12400	0
167	20240724	160400	56417980	12400	12400	12400	12400	0
168	20240724	160300	56417980	12400	12400	12400	12400	0
169	20240724	160200	56417980	12400	12400	12400	12400	0
170	20240724	160100	56417980	12400	12400	12400	12400	0
171	20240724	160000	56417980	12400	12400	12400	12400	0
172	20240724	155900	56417980	12400	12400	12400	12400	0
173	20240724	155800	56417980	12400	12400	12400	12400	0
174	20240724	155700	56417980	12400	12400	12400	12400	0
175	20240724	155600	56417980	12400	12400	12400	12400	0
176	20240724	155500	56417980	12400	12400	12400	12400	0
177	20240724	155400	56417980	12400	12400	12400	12400	0
178	20240724	155300	56417980	12400	12400	12400	12400	0
179	20240724	155200	56417980	12400	12400	12400	12400	0
180	20240724	155100	56417980	12400	12400	12400	12400	0
181	20240724	155000	56417980	12400	12400	12400	12400	0
182	20240724	154900	56417980	12400	12400	12400	12400	430
183	20240724	154800	56417980	12400	12400	12400	12400	0
184	20240724	154700	56417980	12400	12400	12400	12400	0
185	20240724	154600	56417980	12400	12400	12400	12400	0
186	20240724	154500	56417980	12400	12400	12400	12400	0
187	20240724	154400	56417980	12400	12400	12400	12400	0
188	20240724	154300	56417980	12400	12400	12400	12400	0
189	20240724	154200	56417980	12400	12400	12400	12400	0
190	20240724	154100	56417980	12400	12400	12400	12400	0
191	20240724	154000	56417980	12400	12400	12400	12400	0
192	20240724	153900	56417980	12400	12400	12400	12400	0
193	20240724	153800	56417980	12400	12400	12400	12400	0
194	20240724	153700	56417980	12400	12400	12400	12400	0
195	20240724	153600	56417980	12400	12400	12400	12400	0
196	20240724	153500	56417980	12400	12400	12400	12400	0
197	20240724	153400	56417980	12400	12400	12400	12400	0
198	20240724	153300	56417980	12400	12400	12400	12400	0
199	20240724	153200	56417980	12400	12400	12400	12400	0
200	20240724	153100	56417980	12400	12400	12400	12400	0
201	20240724	153000	56417980	12400	12400	12400	12400	430
202	20240724	152900	51085980	12570	12570	12570	12570	0
203	20240724	152800	51085980	12570	12570	12570	12570	0
204	20240724	152700	51085980	12570	12570	12570	12570	0
205	20240724	152600	51085980	12570	12570	12570	12570	0
206	20240724	152500	51085980	12570	12570	12570	12570	0
207	20240724	152400	51085980	12570	12570	12570	12570	0
208	20240724	152300	51085980	12570	12570	12570	12570	0
209	20240724	152200	51085980	12570	12570	12570	12570	0
210	20240724	152100	51085980	12570	12570	12570	12570	0
211	20240724	152000	51085980	12570	12570	12570	12570	0
212	20240724	151900	51085980	12570	12570	12570	12570	0
213	20240724	151800	51085980	12570	12570	12570	12570	0
214	20240724	151700	51085980	12570	12570	12570	12570	0
215	20240724	151600	51085980	12570	12560	12570	12560	40
216	20240724	151500	50583380	12550	12550	12550	12550	0
217	20240724	151400	50583380	12550	12550	12550	12550	0
218	20240724	151300	50583380	12550	12540	12550	12540	3
219	20240724	151200	50545750	12500	12500	12500	12500	0
220	20240724	151100	50545750	12500	12500	12500	12500	2
221	20240724	151000	50520750	12500	12500	12500	12500	0
222	20240724	150900	50520750	12500	12500	12500	12500	0
223	20240724	150800	50520750	12500	12500	12500	12500	0
224	20240724	150700	50520750	12500	12500	12500	12500	44
225	20240724	150600	49970750	12500	12500	12500	12500	0
226	20240724	150500	49970750	12500	12500	12500	12500	0
227	20240724	150400	49970750	12500	12500	12500	12500	0
228	20240724	150300	49970750	12500	12500	12500	12500	0
229	20240724	150200	49970750	12500	12500	12500	12500	6
230	20240724	150100	49895750	12500	12500	12500	12500	0
231	20240724	150000	49895750	12500	12500	12500	12500	0
232	20240724	145900	49895750	12500	12500	12500	12500	0
233	20240724	145800	49895750	12500	12500	12500	12500	0
234	20240724	145700	49895750	12500	12500	12500	12500	0
235	20240724	145600	49895750	12500	12500	12500	12500	0
236	20240724	145500	49895750	12500	12500	12500	12500	0
237	20240724	145400	49895750	12500	12500	12500	12500	1
238	20240724	145300	49883250	12580	12580	12580	12580	0
239	20240724	145200	49883250	12580	12580	12580	12580	0
240	20240724	145100	49883250	12580	12580	12580	12580	0
241	20240724	145000	49883250	12580	12580	12580	12580	0
242	20240724	144900	49883250	12580	12580	12580	12580	0
243	20240724	144800	49883250	12580	12580	12580	12580	0
244	20240724	144700	49883250	12580	12580	12580	12580	0
245	20240724	144600	49883250	12580	12580	12580	12580	0
246	20240724	144500	49883250	12580	12580	12580	12580	0
247	20240724	144400	49883250	12580	12580	12580	12580	0
248	20240724	144300	49883250	12580	12580	12580	12580	0
249	20240724	144200	49883250	12580	12580	12580	12580	0
250	20240724	144100	49883250	12580	12580	12580	12580	0
251	20240724	144000	49883250	12580	12580	12580	12580	0
252	20240724	143900	49883250	12580	12580	12580	12580	0
253	20240724	143800	49883250	12580	12580	12580	12580	0
254	20240724	143700	49883250	12580	12580	12580	12580	20
255	20240724	143600	49631650	12580	12560	12580	12560	109
256	20240724	143500	48261310	12570	12570	12570	12570	0
257	20240724	143400	48261310	12570	12570	12570	12570	0
258	20240724	143300	48261310	12570	12570	12570	12570	0
259	20240724	143200	48261310	12570	12570	12570	12570	0
260	20240724	143100	48261310	12570	12570	12570	12570	0
261	20240724	143000	48261310	12570	12570	12570	12570	0
262	20240724	142900	48261310	12570	12570	12570	12570	0
263	20240724	142800	48261310	12570	12440	12570	12440	600
264	20240724	142700	40737550	12430	12430	12430	12430	0
265	20240724	142600	40737550	12430	12430	12430	12430	0
266	20240724	142500	40737550	12430	12430	12430	12430	0
267	20240724	142400	40737550	12430	12430	12430	12430	0
268	20240724	142300	40737550	12430	12430	12430	12430	0
269	20240724	142200	40737550	12430	12430	12430	12430	0
270	20240724	142100	40737550	12430	12430	12430	12430	0
271	20240724	142000	40737550	12430	12430	12430	12430	0
272	20240724	141900	40737550	12430	12430	12430	12430	0
273	20240724	141800	40737550	12430	12430	12430	12430	0
274	20240724	141700	40737550	12430	12430	12430	12430	0
275	20240724	141600	40737550	12430	12430	12430	12430	0
276	20240724	141500	40737550	12430	12430	12430	12430	99
277	20240724	141400	39506980	12420	12420	12420	12420	0
278	20240724	141300	39506980	12420	12420	12420	12420	100
279	20240724	141200	38264980	12420	12420	12420	12420	0
280	20240724	141100	38264980	12420	12420	12420	12420	42
281	20240724	141000	37743340	12420	12420	12420	12420	11
282	20240724	140900	37606720	12430	12430	12430	12430	0
283	20240724	140800	37606720	12430	12430	12430	12430	0
284	20240724	140700	37606720	12430	12430	12430	12430	1
285	20240724	140600	37594290	12440	12440	12440	12440	0
286	20240724	140500	37594290	12440	12440	12440	12440	0
287	20240724	140400	37594290	12440	12440	12440	12440	0
288	20240724	140300	37594290	12440	12440	12440	12440	0
289	20240724	140200	37594290	12440	12440	12440	12440	2
290	20240724	140100	37569410	12470	12470	12470	12470	0
291	20240724	140000	37569410	12470	12470	12470	12470	0
292	20240724	135900	37569410	12470	12470	12470	12470	0
293	20240724	135800	37569410	12470	12470	12470	12470	0
294	20240724	135700	37569410	12470	12470	12470	12470	0
295	20240724	135600	37569410	12470	12470	12470	12470	0
296	20240724	135500	37569410	12470	12470	12470	12470	0
297	20240724	135400	37569410	12470	12470	12470	12470	0
298	20240724	135300	37569410	12470	12470	12470	12470	0
299	20240724	135200	37569410	12470	12470	12470	12470	0
300	20240724	135100	37569410	12470	12470	12470	12470	0
301	20240724	135000	37569410	12470	12470	12470	12470	0
302	20240724	134900	37569410	12470	12470	12470	12470	0
303	20240724	134800	37569410	12470	12470	12470	12470	0
304	20240724	134700	37569410	12470	12470	12470	12470	0
305	20240724	134600	37569410	12470	12470	12470	12470	0
306	20240724	134500	37569410	12470	12470	12470	12470	0
307	20240724	134400	37569410	12470	12470	12470	12470	0
308	20240724	134300	37569410	12470	12470	12470	12470	0
309	20240724	134200	37569410	12470	12470	12470	12470	0
310	20240724	134100	37569410	12470	12470	12470	12470	0
311	20240724	134000	37569410	12470	12470	12470	12470	0
312	20240724	133900	37569410	12470	12470	12470	12470	0
313	20240724	133800	37569410	12470	12470	12470	12470	0
314	20240724	133700	37569410	12470	12470	12470	12470	0
315	20240724	133600	37569410	12470	12470	12470	12470	0
316	20240724	133500	37569410	12470	12470	12470	12470	0
317	20240724	133400	37569410	12470	12470	12470	12470	0
318	20240724	133300	37569410	12470	12470	12470	12470	0
319	20240724	133200	37569410	12470	12470	12470	12470	0
320	20240724	133100	37569410	12470	12470	12470	12470	0
321	20240724	133000	37569410	12470	12470	12470	12470	0
322	20240724	132900	37569410	12470	12470	12470	12470	0
323	20240724	132800	37569410	12470	12470	12470	12470	0
324	20240724	132700	37569410	12470	12470	12470	12470	0
325	20240724	132600	37569410	12470	12470	12470	12470	0
326	20240724	132500	37569410	12470	12470	12470	12470	0
327	20240724	132400	37569410	12470	12470	12470	12470	0
328	20240724	132300	37569410	12470	12470	12470	12470	0
329	20240724	132200	37569410	12470	12470	12470	12470	0
330	20240724	132100	37569410	12470	12470	12470	12470	0
331	20240724	132000	37569410	12470	12470	12470	12470	0
332	20240724	131900	37569410	12470	12470	12470	12470	0
333	20240724	131800	37569410	12470	12470	12470	12470	0
334	20240724	131700	37569410	12470	12470	12470	12470	0
335	20240724	131600	37569410	12470	12470	12470	12470	0
336	20240724	131500	37569410	12470	12470	12470	12470	0
337	20240724	131400	37569410	12470	12470	12470	12470	0
338	20240724	131300	37569410	12470	12470	12470	12470	0
339	20240724	131200	37569410	12470	12470	12470	12470	0
340	20240724	131100	37569410	12470	12470	12470	12470	0
341	20240724	131000	37569410	12470	12470	12470	12470	0
342	20240724	130900	37569410	12470	12470	12470	12470	0
343	20240724	130800	37569410	12470	12470	12470	12470	0
344	20240724	130700	37569410	12470	12470	12470	12470	0
345	20240724	130600	37569410	12470	12470	12470	12470	0
346	20240724	130500	37569410	12470	12470	12470	12470	0
347	20240724	130400	37569410	12470	12470	12470	12470	0
348	20240724	130300	37569410	12470	12470	12470	12470	0
349	20240724	130200	37569410	12470	12470	12470	12470	0
350	20240724	130100	37569410	12470	12470	12470	12470	2
351	20240724	130000	37544470	12470	12470	12470	12470	0
352	20240724	125900	37544470	12470	12470	12470	12470	0
353	20240724	125800	37544470	12470	12470	12470	12470	1
354	20240724	125700	37532000	12440	12440	12440	12440	0
355	20240724	125600	37532000	12440	12440	12440	12440	0
356	20240724	125500	37532000	12440	12440	12440	12440	0
357	20240724	125400	37532000	12440	12440	12440	12440	0
358	20240724	125300	37532000	12440	12440	12440	12440	0
359	20240724	125200	37532000	12440	12440	12440	12440	0
360	20240724	125100	37532000	12440	12440	12440	12440	0
361	20240724	125000	37532000	12440	12440	12440	12440	0
362	20240724	124900	37532000	12440	12440	12440	12440	0
363	20240724	124800	37532000	12440	12440	12440	12440	0
364	20240724	124700	37532000	12440	12440	12440	12440	0
365	20240724	124600	37532000	12440	12440	12440	12440	0
366	20240724	124500	37532000	12440	12440	12440	12440	0
367	20240724	124400	37532000	12440	12440	12440	12440	0
368	20240724	124300	37532000	12440	12440	12440	12440	0
369	20240724	124200	37532000	12440	12440	12440	12440	0
370	20240724	124100	37532000	12440	12440	12440	12440	0
371	20240724	124000	37532000	12440	12440	12440	12440	0
372	20240724	123900	37532000	12440	12440	12440	12440	0
373	20240724	123800	37532000	12440	12440	12440	12440	0
374	20240724	123700	37532000	12440	12440	12440	12440	0
375	20240724	123600	37532000	12440	12440	12440	12440	0
376	20240724	123500	37532000	12440	12440	12440	12440	0
377	20240724	123400	37532000	12440	12440	12440	12440	0
378	20240724	123300	37532000	12440	12440	12440	12440	0
379	20240724	123200	37532000	12440	12440	12440	12440	0
380	20240724	123100	37532000	12440	12440	12440	12440	0
381	20240724	123000	37532000	12440	12440	12440	12440	0
382	20240724	122900	37532000	12440	12440	12440	12440	0
383	20240724	122800	37532000	12440	12440	12440	12440	0
384	20240724	122700	37532000	12440	12440	12440	12440	0
385	20240724	122600	37532000	12440	12440	12440	12440	0
386	20240724	122500	37532000	12440	12440	12440	12440	0
387	20240724	122400	37532000	12440	12440	12440	12440	0
388	20240724	122300	37532000	12440	12440	12440	12440	0
389	20240724	122200	37532000	12440	12440	12440	12440	0
390	20240724	122100	37532000	12440	12440	12440	12440	0
391	20240724	122000	37532000	12440	12440	12440	12440	0
392	20240724	121900	37532000	12440	12440	12440	12440	0
393	20240724	121800	37532000	12440	12440	12440	12440	0
394	20240724	121700	37532000	12440	12440	12440	12440	0
395	20240724	121600	37532000	12440	12440	12440	12440	0
396	20240724	121500	37532000	12440	12440	12440	12440	20
397	20240724	121400	37283200	12440	12440	12440	12440	0
398	20240724	121300	37283200	12440	12440	12440	12440	8
399	20240724	121200	37183680	12440	12440	12440	12440	1
400	20240724	121100	37171240	12440	12440	12440	12440	0
401	20240724	121000	37171240	12440	12440	12440	12440	0
402	20240724	120900	37171240	12440	12440	12440	12440	0
403	20240724	120800	37171240	12440	12440	12440	12440	20
404	20240724	120700	36922440	12440	12440	12440	12440	0
405	20240724	120600	36922440	12440	12440	12440	12440	0
406	20240724	120500	36922440	12440	12440	12440	12440	0
407	20240724	120400	36922440	12440	12440	12440	12440	1
408	20240724	120300	36910000	12430	12430	12430	12430	0
409	20240724	120200	36910000	12430	12430	12430	12430	0
410	20240724	120100	36910000	12430	12430	12430	12430	0
411	20240724	120000	36910000	12430	12430	12430	12430	0
412	20240724	115900	36910000	12430	12430	12430	12430	0
413	20240724	115800	36910000	12430	12430	12430	12430	0
414	20240724	115700	36910000	12430	12430	12430	12430	0
415	20240724	115600	36910000	12430	12430	12430	12430	0
416	20240724	115500	36910000	12430	12430	12430	12430	0
417	20240724	115400	36910000	12430	12430	12430	12430	0
418	20240724	115300	36910000	12430	12430	12430	12430	0
419	20240724	115200	36910000	12430	12430	12430	12430	0
420	20240724	115100	36910000	12430	12440	12440	12430	400
421	20240724	115000	31937870	12440	12440	12440	12440	0
422	20240724	114900	31937870	12440	12440	12440	12440	2
423	20240724	114800	31912990	12420	12420	12420	12420	0
424	20240724	114700	31912990	12420	12420	12420	12420	0
425	20240724	114600	31912990	12420	12420	12420	12420	0
426	20240724	114500	31912990	12420	12420	12420	12420	0
427	20240724	114400	31912990	12420	12420	12420	12420	0
428	20240724	114300	31912990	12420	12420	12420	12420	0
429	20240724	114200	31912990	12420	12420	12420	12420	0
430	20240724	114100	31912990	12420	12420	12420	12420	0
431	20240724	114000	31912990	12420	12420	12420	12420	0
432	20240724	113900	31912990	12420	12420	12420	12420	0
433	20240724	113800	31912990	12420	12420	12420	12420	0
434	20240724	113700	31912990	12420	12420	12420	12420	0
435	20240724	113600	31912990	12420	12420	12420	12420	0
436	20240724	113500	31912990	12420	12420	12420	12420	0
437	20240724	113400	31912990	12420	12420	12420	12420	0
438	20240724	113300	31912990	12420	12420	12420	12420	0
439	20240724	113200	31912990	12420	12420	12420	12420	0
440	20240724	113100	31912990	12420	12420	12420	12420	0
441	20240724	113000	31912990	12420	12420	12420	12420	36
442	20240724	112900	31465870	12500	12500	12500	12500	0
443	20240724	112800	31465870	12500	12500	12500	12500	0
444	20240724	112700	31465870	12500	12500	12500	12500	0
445	20240724	112600	31465870	12500	12500	12500	12500	0
446	20240724	112500	31465870	12500	12500	12500	12500	0
447	20240724	112400	31465870	12500	12500	12500	12500	0
448	20240724	112300	31465870	12500	12500	12500	12500	0
449	20240724	112200	31465870	12500	12500	12500	12500	0
450	20240724	112100	31465870	12500	12500	12500	12500	0
451	20240724	112000	31465870	12500	12500	12500	12500	0
452	20240724	111900	31465870	12500	12500	12500	12500	0
453	20240724	111800	31465870	12500	12500	12500	12500	0
454	20240724	111700	31465870	12500	12500	12500	12500	4
455	20240724	111600	31415870	12420	12420	12420	12420	0
456	20240724	111500	31415870	12420	12420	12420	12420	0
457	20240724	111400	31415870	12420	12420	12420	12420	0
458	20240724	111300	31415870	12420	12420	12420	12420	1
459	20240724	111200	31403450	12400	12470	12470	12400	71
460	20240724	111100	30520160	12480	12480	12480	12480	0
461	20240724	111000	30520160	12480	12480	12480	12480	0
462	20240724	110900	30520160	12480	12480	12480	12480	0
463	20240724	110800	30520160	12480	12480	12480	12480	0
464	20240724	110700	30520160	12480	12480	12480	12480	0
465	20240724	110600	30520160	12480	12480	12480	12480	0
466	20240724	110500	30520160	12480	12480	12480	12480	0
467	20240724	110400	30520160	12480	12480	12480	12480	0
468	20240724	110300	30520160	12480	12480	12480	12480	0
469	20240724	110200	30520160	12480	12480	12480	12480	0
470	20240724	110100	30520160	12480	12480	12480	12480	0
471	20240724	110000	30520160	12480	12480	12480	12480	0
472	20240724	105900	30520160	12480	12480	12480	12480	0
473	20240724	105800	30520160	12480	12490	12490	12480	285
474	20240724	105700	26962360	12480	12480	12480	12480	0
475	20240724	105600	26962360	12480	12480	12480	12480	0
476	20240724	105500	26962360	12480	12490	12490	12480	336
477	20240724	105400	22767370	12490	12530	12530	12490	200
478	20240724	105300	20266020	12530	12530	12530	12530	0
479	20240724	105200	20266020	12530	12530	12530	12530	0
480	20240724	105100	20266020	12530	12530	12530	12530	0
481	20240724	105000	20266020	12530	12530	12530	12530	134
482	20240724	104900	18587000	12530	12530	12530	12530	0
483	20240724	104800	18587000	12530	12540	12540	12530	268
484	20240724	104700	15228760	12530	12530	12530	12530	1
485	20240724	104600	15216230	12530	12530	12530	12530	1
486	20240724	104500	15203700	12530	12530	12530	12530	0
487	20240724	104400	15203700	12530	12530	12530	12530	0
488	20240724	104300	15203700	12530	12530	12530	12530	0
489	20240724	104200	15203700	12530	12530	12530	12530	0
490	20240724	104100	15203700	12530	12530	12530	12530	0
491	20240724	104000	15203700	12530	12530	12530	12530	0
492	20240724	103900	15203700	12530	12530	12530	12530	0
493	20240724	103800	15203700	12530	12530	12530	12530	72
494	20240724	103700	14301540	12520	12520	12520	12520	0
495	20240724	103600	14301540	12520	12520	12520	12520	0
496	20240724	103500	14301540	12520	12520	12520	12520	0
497	20240724	103400	14301540	12520	12520	12520	12520	0
498	20240724	103300	14301540	12520	12520	12520	12520	0
499	20240724	103200	14301540	12520	12520	12520	12520	0
500	20240724	103100	14301540	12520	12520	12520	12520	0
501	20240724	103000	14301540	12520	12520	12520	12520	0
502	20240724	102900	14301540	12520	12520	12520	12520	0
503	20240724	102800	14301540	12520	12520	12520	12520	0
504	20240724	102700	14301540	12520	12520	12520	12520	0
505	20240724	102600	14301540	12520	12520	12520	12520	0
506	20240724	102500	14301540	12520	12520	12520	12520	0
507	20240724	102400	14301540	12520	12520	12520	12520	0
508	20240724	102300	14301540	12520	12520	12520	12520	0
509	20240724	102200	14301540	12520	12520	12520	12520	0
510	20240724	102100	14301540	12520	12520	12520	12520	0
511	20240724	102000	14301540	12520	12520	12520	12520	0
512	20240724	101900	14301540	12520	12520	12520	12520	118
513	20240724	101800	12824180	12520	12520	12520	12520	0
514	20240724	101700	12824180	12520	12520	12520	12520	0
515	20240724	101600	12824180	12520	12520	12520	12520	0
516	20240724	101500	12824180	12520	12520	12520	12520	0
517	20240724	101400	12824180	12520	12520	12520	12520	0
518	20240724	101300	12824180	12520	12520	12520	12520	0
519	20240724	101200	12824180	12520	12520	12520	12520	0
520	20240724	101100	12824180	12520	12520	12520	12520	0
521	20240724	101000	12824180	12520	12520	12520	12520	0
522	20240724	100900	12824180	12520	12520	12520	12520	0
523	20240724	100800	12824180	12520	12520	12520	12520	0
524	20240724	100700	12824180	12520	12650	12650	12520	4
525	20240724	100600	12773710	12650	12650	12650	12650	0
526	20240724	100500	12773710	12650	12650	12650	12650	0
527	20240724	100400	12773710	12650	12650	12650	12650	0
528	20240724	100300	12773710	12650	12650	12650	12650	0
529	20240724	100200	12773710	12650	12650	12650	12650	1
530	20240724	100100	12761060	12650	12650	12650	12650	1
531	20240724	100000	12748410	12500	12500	12500	12500	0
532	20240724	095900	12748410	12500	12500	12500	12500	0
533	20240724	095800	12748410	12500	12500	12500	12500	0
534	20240724	095700	12748410	12500	12500	12500	12500	0
535	20240724	095600	12748410	12500	12500	12500	12500	0
536	20240724	095500	12748410	12500	12500	12500	12500	100
537	20240724	095400	11498410	12500	12520	12520	12500	500
538	20240724	095300	5247990	12650	12650	12650	12650	0
539	20240724	095200	5247990	12650	12650	12650	12650	0
540	20240724	095100	5247990	12650	12650	12650	12650	5
541	20240724	095000	5184740	12650	12650	12650	12650	1
542	20240724	094900	5172090	12650	12640	12650	12640	3
543	20240724	094800	5134160	12510	12510	12510	12510	0
544	20240724	094700	5134160	12510	12510	12510	12510	0
545	20240724	094600	5134160	12510	12510	12510	12510	0
546	20240724	094500	5134160	12510	12510	12510	12510	0
547	20240724	094400	5134160	12510	12530	12530	12510	50
548	20240724	094300	4508400	12530	12530	12530	12530	0
549	20240724	094200	4508400	12530	12530	12530	12530	0
550	20240724	094100	4508400	12530	12540	12540	12530	10
551	20240724	094000	4383090	12530	12530	12530	12530	0
552	20240724	093900	4383090	12530	12530	12530	12530	0
553	20240724	093800	4383090	12530	12530	12530	12530	0
554	20240724	093700	4383090	12530	12530	12530	12530	0
555	20240724	093600	4383090	12530	12530	12530	12530	0
556	20240724	093500	4383090	12530	12530	12530	12530	0
557	20240724	093400	4383090	12530	12530	12530	12530	0
558	20240724	093300	4383090	12530	12530	12530	12530	70
559	20240724	093200	3505990	12540	12540	12540	12540	0
560	20240724	093100	3505990	12540	12540	12540	12540	59
561	20240724	093000	2766130	12520	12520	12520	12520	0
562	20240724	092900	2766130	12520	12520	12520	12520	0
563	20240724	092800	2766130	12520	12520	12520	12520	0
564	20240724	092700	2766130	12520	12520	12520	12520	0
565	20240724	092600	2766130	12520	12520	12520	12520	0
566	20240724	092500	2766130	12520	12520	12520	12520	0
567	20240724	092400	2766130	12520	12520	12520	12520	0
568	20240724	092300	2766130	12520	12520	12520	12520	150
569	20240724	092200	888130	12510	12500	12510	12500	19
570	20240724	092100	650510	12500	12500	12500	12500	0
571	20240724	092000	650510	12500	12500	12500	12500	0
572	20240724	091900	650510	12500	12500	12500	12500	0
573	20240724	091800	650510	12500	12500	12500	12500	0
574	20240724	091700	650510	12500	12500	12500	12500	0
575	20240724	091600	650510	12500	12500	12500	12500	0
576	20240724	091500	650510	12500	12500	12500	12500	0
577	20240724	091400	650510	12500	12500	12500	12500	0
578	20240724	091300	650510	12500	12500	12500	12500	1
579	20240724	091200	638010	12510	12510	12510	12510	0
580	20240724	091100	638010	12510	12510	12510	12510	0
581	20240724	091000	638010	12510	12510	12510	12510	0
582	20240724	090900	638010	12510	12510	12510	12510	0
583	20240724	090800	638010	12510	12510	12510	12510	0
584	20240724	090700	638010	12510	12510	12510	12510	0
585	20240724	090600	638010	12510	12510	12510	12510	0
586	20240724	090500	638010	12510	12510	12510	12510	0
587	20240724	090400	638010	12510	12510	12510	12510	0
588	20240724	090300	638010	12510	12510	12510	12510	0
589	20240724	090200	638010	12510	12510	12510	12510	0
590	20240724	090100	638010	12510	12510	12510	12510	0
591	20240724	090000	638010	12510	12510	12510	12510	51