KissMeData/311690/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210400	67670650	12710	12710	12710	12710	233
3	20240724	210300	67670650	12710	12710	12710	12710	0
4	20240724	210200	67670650	12710	12710	12710	12710	0
5	20240724	210100	67670650	12710	12710	12710	12710	0
6	20240724	210000	67670650	12710	12710	12710	12710	0
7	20240724	205900	67670650	12710	12710	12710	12710	0
8	20240724	205800	67670650	12710	12710	12710	12710	0
9	20240724	205700	67670650	12710	12710	12710	12710	0
10	20240724	205600	67670650	12710	12710	12710	12710	0
11	20240724	205500	67670650	12710	12710	12710	12710	0
12	20240724	205400	67670650	12710	12710	12710	12710	0
13	20240724	205300	67670650	12710	12710	12710	12710	0
14	20240724	205200	67670650	12710	12710	12710	12710	0
15	20240724	205100	67670650	12710	12710	12710	12710	0
16	20240724	205000	67670650	12710	12710	12710	12710	0
17	20240724	204900	67670650	12710	12710	12710	12710	0
18	20240724	204800	67670650	12710	12710	12710	12710	0
19	20240724	204700	67670650	12710	12710	12710	12710	0
20	20240724	204600	67670650	12710	12710	12710	12710	0
21	20240724	204500	67670650	12710	12710	12710	12710	0
22	20240724	204400	67670650	12710	12710	12710	12710	0
23	20240724	204300	67670650	12710	12710	12710	12710	0
24	20240724	204200	67670650	12710	12710	12710	12710	0
25	20240724	204100	67670650	12710	12710	12710	12710	0
26	20240724	204000	67670650	12710	12710	12710	12710	0
27	20240724	203900	67670650	12710	12710	12710	12710	0
28	20240724	203800	67670650	12710	12710	12710	12710	0
29	20240724	203700	67670650	12710	12710	12710	12710	0
30	20240724	203600	67670650	12710	12710	12710	12710	0
31	20240724	203500	67670650	12710	12710	12710	12710	0
32	20240724	203400	67670650	12710	12710	12710	12710	233
33	20240724	203300	67670650	12710	12710	12710	12710	0
34	20240724	203200	67670650	12710	12710	12710	12710	0
35	20240724	203100	67670650	12710	12710	12710	12710	0
36	20240724	203000	67670650	12710	12710	12710	12710	0
37	20240724	202900	67670650	12710	12710	12710	12710	0
38	20240724	202800	67670650	12710	12710	12710	12710	0
39	20240724	202700	67670650	12710	12710	12710	12710	0
40	20240724	202600	67670650	12710	12710	12710	12710	0
41	20240724	202500	67670650	12710	12710	12710	12710	0
42	20240724	202400	67670650	12710	12710	12710	12710	0
43	20240724	202300	67670650	12710	12710	12710	12710	0
44	20240724	202200	67670650	12710	12710	12710	12710	0
45	20240724	202100	67670650	12710	12710	12710	12710	0
46	20240724	202000	67670650	12710	12710	12710	12710	0
47	20240724	201900	67670650	12710	12710	12710	12710	0
48	20240724	201800	67670650	12710	12710	12710	12710	0
49	20240724	201700	67670650	12710	12710	12710	12710	0
50	20240724	201600	67670650	12710	12710	12710	12710	0
51	20240724	201500	67670650	12710	12710	12710	12710	0
52	20240724	201400	67670650	12710	12710	12710	12710	0
53	20240724	201300	67670650	12710	12710	12710	12710	0
54	20240724	201200	67670650	12710	12710	12710	12710	0
55	20240724	201100	67670650	12710	12710	12710	12710	0
56	20240724	201000	67670650	12710	12710	12710	12710	0
57	20240724	200900	67670650	12710	12710	12710	12710	0
58	20240724	200800	67670650	12710	12710	12710	12710	0
59	20240724	200700	67670650	12710	12710	12710	12710	0
60	20240724	200600	67670650	12710	12710	12710	12710	0
61	20240724	200500	67670650	12710	12710	12710	12710	0
62	20240724	200400	67670650	12710	12710	12710	12710	233
63	20240724	200300	67670650	12710	12710	12710	12710	0
64	20240724	200200	67670650	12710	12710	12710	12710	0
65	20240724	200100	67670650	12710	12710	12710	12710	0
66	20240724	200000	67670650	12710	12710	12710	12710	0
67	20240724	195900	67670650	12710	12710	12710	12710	0
68	20240724	195800	67670650	12710	12710	12710	12710	0
69	20240724	195700	67670650	12710	12710	12710	12710	0
70	20240724	195600	67670650	12710	12710	12710	12710	0
71	20240724	195500	67670650	12710	12710	12710	12710	0
72	20240724	195400	67670650	12710	12710	12710	12710	0
73	20240724	195300	67670650	12710	12710	12710	12710	0
74	20240724	195200	67670650	12710	12710	12710	12710	0
75	20240724	195100	67670650	12710	12710	12710	12710	0
76	20240724	195000	67670650	12710	12710	12710	12710	0
77	20240724	194900	67670650	12710	12710	12710	12710	0
78	20240724	194800	67670650	12710	12710	12710	12710	0
79	20240724	194700	67670650	12710	12710	12710	12710	0
80	20240724	194600	67670650	12710	12710	12710	12710	0
81	20240724	194500	67670650	12710	12710	12710	12710	0
82	20240724	194400	67670650	12710	12710	12710	12710	0
83	20240724	194300	67670650	12710	12710	12710	12710	0
84	20240724	194200	67670650	12710	12710	12710	12710	0
85	20240724	194100	67670650	12710	12710	12710	12710	0
86	20240724	194000	67670650	12710	12710	12710	12710	0
87	20240724	193900	67670650	12710	12710	12710	12710	0
88	20240724	193800	67670650	12710	12710	12710	12710	0
89	20240724	193700	67670650	12710	12710	12710	12710	0
90	20240724	193600	67670650	12710	12710	12710	12710	0
91	20240724	193500	67670650	12710	12710	12710	12710	0
92	20240724	193400	67670650	12710	12710	12710	12710	233
93	20240724	193300	67670650	12710	12710	12710	12710	0
94	20240724	193200	67670650	12710	12710	12710	12710	0
95	20240724	193100	67670650	12710	12710	12710	12710	0
96	20240724	193000	67670650	12710	12710	12710	12710	0
97	20240724	192900	67670650	12710	12710	12710	12710	0
98	20240724	192800	67670650	12710	12710	12710	12710	0
99	20240724	192700	67670650	12710	12710	12710	12710	0
100	20240724	192600	67670650	12710	12710	12710	12710	0
101	20240724	192500	67670650	12710	12710	12710	12710	0
102	20240724	192400	67670650	12710	12710	12710	12710	0
103	20240724	192300	67670650	12710	12710	12710	12710	0
104	20240724	192200	67670650	12710	12710	12710	12710	0
105	20240724	192100	67670650	12710	12710	12710	12710	0
106	20240724	192000	67670650	12710	12710	12710	12710	0
107	20240724	191900	67670650	12710	12710	12710	12710	0
108	20240724	191800	67670650	12710	12710	12710	12710	0
109	20240724	191700	67670650	12710	12710	12710	12710	0
110	20240724	191600	67670650	12710	12710	12710	12710	0
111	20240724	191500	67670650	12710	12710	12710	12710	0
112	20240724	191400	67670650	12710	12710	12710	12710	0
113	20240724	191300	67670650	12710	12710	12710	12710	0
114	20240724	191200	67670650	12710	12710	12710	12710	0
115	20240724	191100	67670650	12710	12710	12710	12710	0
116	20240724	191000	67670650	12710	12710	12710	12710	0
117	20240724	190900	67670650	12710	12710	12710	12710	0
118	20240724	190800	67670650	12710	12710	12710	12710	0
119	20240724	190700	67670650	12710	12710	12710	12710	0
120	20240724	190600	67670650	12710	12710	12710	12710	0
121	20240724	190500	67670650	12710	12710	12710	12710	0
122	20240724	190400	67670650	12710	12710	12710	12710	233
123	20240724	190300	67670650	12710	12710	12710	12710	0
124	20240724	190200	67670650	12710	12710	12710	12710	0
125	20240724	190100	67670650	12710	12710	12710	12710	0
126	20240724	190000	67670650	12710	12710	12710	12710	0
127	20240724	185900	67670650	12710	12710	12710	12710	0
128	20240724	185800	67670650	12710	12710	12710	12710	0
129	20240724	185700	67670650	12710	12710	12710	12710	0
130	20240724	185600	67670650	12710	12710	12710	12710	0
131	20240724	185500	67670650	12710	12710	12710	12710	0
132	20240724	185400	67670650	12710	12710	12710	12710	0
133	20240724	185300	67670650	12710	12710	12710	12710	0
134	20240724	185200	67670650	12710	12710	12710	12710	0
135	20240724	185100	67670650	12710	12710	12710	12710	0
136	20240724	185000	67670650	12710	12710	12710	12710	0
137	20240724	184900	67670650	12710	12710	12710	12710	0
138	20240724	184800	67670650	12710	12710	12710	12710	0
139	20240724	184700	67670650	12710	12710	12710	12710	0
140	20240724	184600	67670650	12710	12710	12710	12710	0
141	20240724	184500	67670650	12710	12710	12710	12710	0
142	20240724	184400	67670650	12710	12710	12710	12710	0
143	20240724	184300	67670650	12710	12710	12710	12710	0
144	20240724	184200	67670650	12710	12710	12710	12710	0
145	20240724	184100	67670650	12710	12710	12710	12710	0
146	20240724	184000	67670650	12710	12710	12710	12710	0
147	20240724	183900	67670650	12710	12710	12710	12710	0
148	20240724	183800	67670650	12710	12710	12710	12710	0
149	20240724	183700	67670650	12710	12710	12710	12710	0
150	20240724	183600	67670650	12710	12710	12710	12710	0
151	20240724	183500	67670650	12710	12710	12710	12710	0
152	20240724	183400	67670650	12710	12710	12710	12710	233
153	20240724	183300	67670650	12710	12710	12710	12710	0
154	20240724	183200	67670650	12710	12710	12710	12710	0
155	20240724	183100	67670650	12710	12710	12710	12710	0
156	20240724	183000	67670650	12710	12710	12710	12710	0
157	20240724	182900	67670650	12710	12710	12710	12710	0
158	20240724	182800	67670650	12710	12710	12710	12710	0
159	20240724	182700	67670650	12710	12710	12710	12710	0
160	20240724	182600	67670650	12710	12710	12710	12710	0
161	20240724	182500	67670650	12710	12710	12710	12710	0
162	20240724	182400	67670650	12710	12710	12710	12710	0
163	20240724	182300	67670650	12710	12710	12710	12710	0
164	20240724	182200	67670650	12710	12710	12710	12710	0
165	20240724	182100	67670650	12710	12710	12710	12710	0
166	20240724	182000	67670650	12710	12710	12710	12710	0
167	20240724	181900	67670650	12710	12710	12710	12710	0
168	20240724	181800	67670650	12710	12710	12710	12710	0
169	20240724	181700	67670650	12710	12710	12710	12710	0
170	20240724	181600	67670650	12710	12710	12710	12710	0
171	20240724	181500	67670650	12710	12710	12710	12710	0
172	20240724	181400	67670650	12710	12710	12710	12710	0
173	20240724	181300	67670650	12710	12710	12710	12710	0
174	20240724	181200	67670650	12710	12710	12710	12710	0
175	20240724	181100	67670650	12710	12710	12710	12710	0
176	20240724	181000	67670650	12710	12710	12710	12710	0
177	20240724	180900	67670650	12710	12710	12710	12710	0
178	20240724	180800	67670650	12710	12710	12710	12710	0
179	20240724	180700	67670650	12710	12710	12710	12710	0
180	20240724	180600	67670650	12710	12710	12710	12710	0
181	20240724	180500	67670650	12710	12710	12710	12710	0
182	20240724	180400	67670650	12710	12710	12710	12710	233
183	20240724	180300	67670650	12710	12710	12710	12710	0
184	20240724	180200	67670650	12710	12710	12710	12710	0
185	20240724	180100	67670650	12710	12710	12710	12710	0
186	20240724	180000	67670650	12710	12710	12710	12710	0
187	20240724	175900	67670650	12710	12710	12710	12710	0
188	20240724	175800	67670650	12710	12710	12710	12710	0
189	20240724	175700	67670650	12710	12710	12710	12710	0
190	20240724	175600	67670650	12710	12710	12710	12710	0
191	20240724	175500	67670650	12710	12710	12710	12710	0
192	20240724	175400	67670650	12710	12710	12710	12710	0
193	20240724	175300	67670650	12710	12710	12710	12710	0
194	20240724	175200	67670650	12710	12710	12710	12710	0
195	20240724	175100	67670650	12710	12710	12710	12710	0
196	20240724	175000	67670650	12710	12710	12710	12710	0
197	20240724	174900	67670650	12710	12710	12710	12710	0
198	20240724	174800	67670650	12710	12710	12710	12710	0
199	20240724	174700	67670650	12710	12710	12710	12710	0
200	20240724	174600	67670650	12710	12710	12710	12710	0
201	20240724	174500	67670650	12710	12710	12710	12710	0
202	20240724	174400	67670650	12710	12710	12710	12710	0
203	20240724	174300	67670650	12710	12710	12710	12710	0
204	20240724	174200	67670650	12710	12710	12710	12710	0
205	20240724	174100	67670650	12710	12710	12710	12710	0
206	20240724	174000	67670650	12710	12710	12710	12710	0
207	20240724	173900	67670650	12710	12710	12710	12710	0
208	20240724	173800	67670650	12710	12710	12710	12710	0
209	20240724	173700	67670650	12710	12710	12710	12710	0
210	20240724	173600	67670650	12710	12710	12710	12710	0
211	20240724	173500	67670650	12710	12710	12710	12710	0
212	20240724	173400	67670650	12710	12710	12710	12710	233
213	20240724	173300	67670650	12710	12710	12710	12710	0
214	20240724	173200	67670650	12710	12710	12710	12710	0
215	20240724	173100	67670650	12710	12710	12710	12710	0
216	20240724	173000	67670650	12710	12710	12710	12710	0
217	20240724	172900	67670650	12710	12710	12710	12710	0
218	20240724	172800	67670650	12710	12710	12710	12710	0
219	20240724	172700	67670650	12710	12710	12710	12710	0
220	20240724	172600	67670650	12710	12710	12710	12710	0
221	20240724	172500	67670650	12710	12710	12710	12710	0
222	20240724	172400	67670650	12710	12710	12710	12710	0
223	20240724	172300	67670650	12710	12710	12710	12710	0
224	20240724	172200	67670650	12710	12710	12710	12710	0
225	20240724	172100	67670650	12710	12710	12710	12710	0
226	20240724	172000	67670650	12710	12710	12710	12710	0
227	20240724	171900	67670650	12710	12710	12710	12710	0
228	20240724	171800	67670650	12710	12710	12710	12710	0
229	20240724	171700	67670650	12710	12710	12710	12710	0
230	20240724	171600	67670650	12710	12710	12710	12710	0
231	20240724	171500	67670650	12710	12710	12710	12710	0
232	20240724	171400	67670650	12710	12710	12710	12710	0
233	20240724	171300	67670650	12710	12710	12710	12710	0
234	20240724	171200	67670650	12710	12710	12710	12710	0
235	20240724	171100	67670650	12710	12710	12710	12710	0
236	20240724	171000	67670650	12710	12710	12710	12710	0
237	20240724	170900	67670650	12710	12710	12710	12710	0
238	20240724	170800	67670650	12710	12710	12710	12710	0
239	20240724	170700	67670650	12710	12710	12710	12710	0
240	20240724	170600	67670650	12710	12710	12710	12710	0
241	20240724	170500	67670650	12710	12710	12710	12710	0
242	20240724	170400	67670650	12710	12710	12710	12710	233
243	20240724	170300	67670650	12710	12710	12710	12710	0
244	20240724	170200	67670650	12710	12710	12710	12710	0
245	20240724	170100	67670650	12710	12710	12710	12710	0
246	20240724	170000	67670650	12710	12710	12710	12710	0
247	20240724	165900	67670650	12710	12710	12710	12710	0
248	20240724	165800	67670650	12710	12710	12710	12710	0
249	20240724	165700	67670650	12710	12710	12710	12710	0
250	20240724	165600	67670650	12710	12710	12710	12710	0
251	20240724	165500	67670650	12710	12710	12710	12710	0
252	20240724	165400	67670650	12710	12710	12710	12710	0
253	20240724	165300	67670650	12710	12710	12710	12710	0
254	20240724	165200	67670650	12710	12710	12710	12710	0
255	20240724	165100	67670650	12710	12710	12710	12710	0
256	20240724	165000	67670650	12710	12710	12710	12710	0
257	20240724	164900	67670650	12710	12710	12710	12710	0
258	20240724	164800	67670650	12710	12710	12710	12710	0
259	20240724	164700	67670650	12710	12710	12710	12710	0
260	20240724	164600	67670650	12710	12710	12710	12710	0
261	20240724	164500	67670650	12710	12710	12710	12710	0
262	20240724	164400	67670650	12710	12710	12710	12710	0
263	20240724	164300	67670650	12710	12710	12710	12710	0
264	20240724	164200	67670650	12710	12710	12710	12710	0
265	20240724	164100	67670650	12710	12710	12710	12710	0
266	20240724	164000	67670650	12710	12710	12710	12710	0
267	20240724	163900	67670650	12710	12710	12710	12710	0
268	20240724	163800	67670650	12710	12710	12710	12710	0
269	20240724	163700	67670650	12710	12710	12710	12710	0
270	20240724	163600	67670650	12710	12710	12710	12710	0
271	20240724	163500	67670650	12710	12710	12710	12710	0
272	20240724	163400	67670650	12710	12710	12710	12710	233
273	20240724	163300	67670650	12710	12710	12710	12710	0
274	20240724	163200	67670650	12710	12710	12710	12710	0
275	20240724	163100	67670650	12710	12710	12710	12710	0
276	20240724	163000	67670650	12710	12710	12710	12710	0
277	20240724	162900	67670650	12710	12710	12710	12710	0
278	20240724	162800	67670650	12710	12710	12710	12710	0
279	20240724	162700	67670650	12710	12710	12710	12710	0
280	20240724	162600	67670650	12710	12710	12710	12710	0
281	20240724	162500	67670650	12710	12710	12710	12710	0
282	20240724	162400	67670650	12710	12710	12710	12710	0
283	20240724	162300	67670650	12710	12710	12710	12710	0
284	20240724	162200	67670650	12710	12710	12710	12710	0
285	20240724	162100	67670650	12710	12710	12710	12710	0
286	20240724	162000	67670650	12710	12710	12710	12710	0
287	20240724	161900	67670650	12710	12710	12710	12710	0
288	20240724	161800	67670650	12710	12710	12710	12710	0
289	20240724	161700	67670650	12710	12710	12710	12710	0
290	20240724	161600	67670650	12710	12710	12710	12710	0
291	20240724	161500	67670650	12710	12710	12710	12710	0
292	20240724	161400	67670650	12710	12710	12710	12710	0
293	20240724	161300	67670650	12710	12710	12710	12710	0
294	20240724	161200	67670650	12710	12710	12710	12710	0
295	20240724	161100	67670650	12710	12710	12710	12710	0
296	20240724	161000	67670650	12710	12710	12710	12710	0
297	20240724	160900	67670650	12710	12710	12710	12710	0
298	20240724	160800	67670650	12710	12710	12710	12710	0
299	20240724	160700	67670650	12710	12710	12710	12710	0
300	20240724	160600	67670650	12710	12710	12710	12710	0
301	20240724	160500	67670650	12710	12710	12710	12710	0
302	20240724	160400	67670650	12710	12710	12710	12710	233
303	20240724	160300	67670650	12710	12710	12710	12710	0
304	20240724	160200	67670650	12710	12710	12710	12710	0
305	20240724	160100	67670650	12710	12710	12710	12710	0
306	20240724	160000	67670650	12710	12710	12710	12710	0
307	20240724	155900	67670650	12710	12710	12710	12710	0
308	20240724	155800	67670650	12710	12710	12710	12710	0
309	20240724	155700	67670650	12710	12710	12710	12710	0
310	20240724	155600	67670650	12710	12710	12710	12710	0
311	20240724	155500	67670650	12710	12710	12710	12710	0
312	20240724	155400	67670650	12710	12710	12710	12710	0
313	20240724	155300	67670650	12710	12710	12710	12710	0
314	20240724	155200	67670650	12710	12710	12710	12710	0
315	20240724	155100	67670650	12710	12710	12710	12710	0
316	20240724	155000	67670650	12710	12710	12710	12710	0
317	20240724	154900	67670650	12710	12710	12710	12710	0
318	20240724	154800	67670650	12710	12710	12710	12710	0
319	20240724	154700	67670650	12710	12710	12710	12710	0
320	20240724	154600	67670650	12710	12710	12710	12710	0
321	20240724	154500	67670650	12710	12710	12710	12710	0
322	20240724	154400	67670650	12710	12710	12710	12710	0
323	20240724	154300	67670650	12710	12710	12710	12710	0
324	20240724	154200	67670650	12710	12710	12710	12710	0
325	20240724	154100	67670650	12710	12710	12710	12710	0
326	20240724	154000	67670650	12710	12710	12710	12710	0
327	20240724	153900	67670650	12710	12710	12710	12710	0
328	20240724	153800	67670650	12710	12710	12710	12710	0
329	20240724	153700	67670650	12710	12710	12710	12710	0
330	20240724	153600	67670650	12710	12710	12710	12710	0
331	20240724	153500	67670650	12710	12710	12710	12710	0
332	20240724	153400	67670650	12710	12710	12710	12710	233
333	20240724	153300	67670650	12710	12710	12710	12710	0
334	20240724	153200	67670650	12710	12710	12710	12710	0
335	20240724	153100	67670650	12710	12710	12710	12710	0
336	20240724	153000	67670650	12710	12710	12710	12710	233
337	20240724	152900	64709220	12780	12780	12780	12780	0
338	20240724	152800	64709220	12780	12780	12780	12780	0
339	20240724	152700	64709220	12780	12780	12780	12780	0
340	20240724	152600	64709220	12780	12780	12780	12780	0
341	20240724	152500	64709220	12780	12780	12780	12780	0
342	20240724	152400	64709220	12780	12780	12780	12780	0
343	20240724	152300	64709220	12780	12780	12780	12780	0
344	20240724	152200	64709220	12780	12780	12780	12780	0
345	20240724	152100	64709220	12780	12780	12780	12780	0
346	20240724	152000	64709220	12780	12780	12780	12780	0
347	20240724	151900	64709220	12780	12780	12780	12780	0
348	20240724	151800	64709220	12780	12780	12780	12780	0
349	20240724	151700	64709220	12780	12770	12780	12770	62
350	20240724	151600	63917270	12780	12780	12780	12780	0
351	20240724	151500	63917270	12780	12780	12780	12780	0
352	20240724	151400	63917270	12780	12780	12780	12780	16
353	20240724	151300	63712790	12770	12770	12770	12770	0
354	20240724	151200	63712790	12770	12770	12770	12770	0
355	20240724	151100	63712790	12770	12770	12770	12770	0
356	20240724	151000	63712790	12770	12770	12770	12770	0
357	20240724	150900	63712790	12770	12770	12770	12770	2
358	20240724	150800	63687250	12760	12760	12760	12760	0
359	20240724	150700	63687250	12760	12760	12760	12760	0
360	20240724	150600	63687250	12760	12760	12760	12760	0
361	20240724	150500	63687250	12760	12760	12760	12760	0
362	20240724	150400	63687250	12760	12760	12760	12760	0
363	20240724	150300	63687250	12760	12760	12760	12760	0
364	20240724	150200	63687250	12760	12760	12760	12760	15
365	20240724	150100	63495850	12850	12850	12850	12850	0
366	20240724	150000	63495850	12850	12770	12850	12760	59
367	20240724	145900	62742420	12720	12720	12720	12720	0
368	20240724	145800	62742420	12720	12720	12720	12720	0
369	20240724	145700	62742420	12720	12850	12860	12720	145
370	20240724	145600	60894060	12740	12740	12740	12740	0
371	20240724	145500	60894060	12740	12740	12740	12740	0
372	20240724	145400	60894060	12740	12740	12740	12740	0
373	20240724	145300	60894060	12740	12740	12740	12740	0
374	20240724	145200	60894060	12740	12740	12740	12740	50
375	20240724	145100	60257060	12710	12760	12760	12710	123
376	20240724	145000	58692830	12710	12710	12710	12710	0
377	20240724	144900	58692830	12710	12710	12710	12710	0
378	20240724	144800	58692830	12710	12800	12800	12710	300
379	20240724	144700	54875770	12800	12800	12800	12800	0
380	20240724	144600	54875770	12800	12800	12800	12800	0
381	20240724	144500	54875770	12800	12800	12800	12800	0
382	20240724	144400	54875770	12800	12800	12800	12800	0
383	20240724	144300	54875770	12800	12800	12800	12800	0
384	20240724	144200	54875770	12800	12800	12800	12800	0
385	20240724	144100	54875770	12800	12820	12820	12800	20
386	20240724	144000	54619710	12830	12830	12830	12830	94
387	20240724	143900	53413690	12840	12850	12850	12840	6
388	20240724	143800	53336610	12870	12870	12870	12870	0
389	20240724	143700	53336610	12870	12870	12870	12870	0
390	20240724	143600	53336610	12870	12870	12870	12870	0
391	20240724	143500	53336610	12870	12870	12870	12870	0
392	20240724	143400	53336610	12870	12870	12870	12870	0
393	20240724	143300	53336610	12870	12870	12870	12870	50
394	20240724	143200	52693110	12870	12870	12870	12870	0
395	20240724	143100	52693110	12870	12870	12870	12870	0
396	20240724	143000	52693110	12870	12870	12870	12870	0
397	20240724	142900	52693110	12870	12870	12870	12870	0
398	20240724	142800	52693110	12870	12870	12870	12870	0
399	20240724	142700	52693110	12870	12870	12870	12870	30
400	20240724	142600	52307010	12870	12870	12870	12870	10
401	20240724	142500	52178310	12870	12870	12870	12870	0
402	20240724	142400	52178310	12870	12870	12870	12870	0
403	20240724	142300	52178310	12870	12870	12870	12870	0
404	20240724	142200	52178310	12870	12870	12870	12870	0
405	20240724	142100	52178310	12870	12870	12870	12870	0
406	20240724	142000	52178310	12870	12870	12870	12870	10
407	20240724	141900	52049610	12870	12870	12870	12870	0
408	20240724	141800	52049610	12870	12870	12870	12870	0
409	20240724	141700	52049610	12870	12870	12870	12870	0
410	20240724	141600	52049610	12870	12870	12870	12870	0
411	20240724	141500	52049610	12870	12870	12870	12870	0
412	20240724	141400	52049610	12870	12870	12870	12870	0
413	20240724	141300	52049610	12870	12870	12870	12870	0
414	20240724	141200	52049610	12870	12870	12870	12870	0
415	20240724	141100	52049610	12870	12870	12870	12870	0
416	20240724	141000	52049610	12870	12870	12870	12870	0
417	20240724	140900	52049610	12870	12870	12870	12870	0
418	20240724	140800	52049610	12870	12870	12870	12870	0
419	20240724	140700	52049610	12870	12870	12870	12870	0
420	20240724	140600	52049610	12870	12870	12870	12870	0
421	20240724	140500	52049610	12870	12870	12870	12870	0
422	20240724	140400	52049610	12870	12870	12870	12870	0
423	20240724	140300	52049610	12870	12870	12870	12870	0
424	20240724	140200	52049610	12870	12870	12870	12870	0
425	20240724	140100	52049610	12870	12870	12870	12870	0
426	20240724	140000	52049610	12870	12870	12870	12870	0
427	20240724	135900	52049610	12870	12870	12870	12870	0
428	20240724	135800	52049610	12870	12870	12870	12870	0
429	20240724	135700	52049610	12870	12870	12870	12870	0
430	20240724	135600	52049610	12870	12870	12870	12870	0
431	20240724	135500	52049610	12870	12870	12870	12870	0
432	20240724	135400	52049610	12870	12870	12870	12870	0
433	20240724	135300	52049610	12870	12870	12870	12870	0
434	20240724	135200	52049610	12870	12870	12870	12870	2
435	20240724	135100	52023870	12870	12870	12870	12870	0
436	20240724	135000	52023870	12870	12870	12870	12870	0
437	20240724	134900	52023870	12870	12870	12870	12870	0
438	20240724	134800	52023870	12870	12870	12870	12870	0
439	20240724	134700	52023870	12870	12870	12870	12870	0
440	20240724	134600	52023870	12870	12870	12870	12870	0
441	20240724	134500	52023870	12870	12870	12870	12870	0
442	20240724	134400	52023870	12870	12870	12870	12870	0
443	20240724	134300	52023870	12870	12870	12870	12870	0
444	20240724	134200	52023870	12870	12870	12870	12870	0
445	20240724	134100	52023870	12870	12870	12870	12870	1
446	20240724	134000	52011000	12860	12860	12860	12860	0
447	20240724	133900	52011000	12860	12860	12860	12860	0
448	20240724	133800	52011000	12860	12860	12860	12860	2
449	20240724	133700	51985280	12870	12870	12870	12870	0
450	20240724	133600	51985280	12870	12870	12870	12870	2
451	20240724	133500	51959540	12880	12880	12880	12880	0
452	20240724	133400	51959540	12880	12880	12880	12880	0
453	20240724	133300	51959540	12880	12880	12880	12880	0
454	20240724	133200	51959540	12880	12880	12880	12880	1
455	20240724	133100	51946660	12880	12890	12890	12880	3
456	20240724	133000	51908000	12900	12900	12900	12900	0
457	20240724	132900	51908000	12900	12900	12900	12900	0
458	20240724	132800	51908000	12900	12900	12900	12900	0
459	20240724	132700	51908000	12900	12900	12900	12900	0
460	20240724	132600	51908000	12900	12900	12900	12900	0
461	20240724	132500	51908000	12900	12900	12900	12900	2
462	20240724	132400	51882200	12920	12920	12920	12920	0
463	20240724	132300	51882200	12920	12920	12920	12920	0
464	20240724	132200	51882200	12920	12920	12920	12920	0
465	20240724	132100	51882200	12920	12920	12920	12920	0
466	20240724	132000	51882200	12920	12920	12920	12920	0
467	20240724	131900	51882200	12920	12920	12920	12920	0
468	20240724	131800	51882200	12920	12920	12920	12920	0
469	20240724	131700	51882200	12920	12920	12920	12920	0
470	20240724	131600	51882200	12920	12920	12920	12920	0
471	20240724	131500	51882200	12920	12920	12920	12920	0
472	20240724	131400	51882200	12920	12920	12920	12920	0
473	20240724	131300	51882200	12920	12920	12920	12920	0
474	20240724	131200	51882200	12920	12920	12920	12920	0
475	20240724	131100	51882200	12920	12920	12920	12920	0
476	20240724	131000	51882200	12920	12920	12920	12920	2
477	20240724	130900	51856360	12800	12800	12800	12800	0
478	20240724	130800	51856360	12800	12800	12800	12800	0
479	20240724	130700	51856360	12800	12800	12800	12800	0
480	20240724	130600	51856360	12800	12800	12800	12800	0
481	20240724	130500	51856360	12800	12800	12800	12800	0
482	20240724	130400	51856360	12800	12800	12800	12800	0
483	20240724	130300	51856360	12800	12800	12800	12800	0
484	20240724	130200	51856360	12800	12800	12800	12800	42
485	20240724	130100	51318760	12830	12830	12830	12830	0
486	20240724	130000	51318760	12830	12830	12830	12830	0
487	20240724	125900	51318760	12830	12830	12830	12830	0
488	20240724	125800	51318760	12830	12850	12850	12830	3
489	20240724	125700	51280240	12830	12830	12830	12830	0
490	20240724	125600	51280240	12830	12830	12830	12830	0
491	20240724	125500	51280240	12830	12830	12830	12830	0
492	20240724	125400	51280240	12830	12830	12830	12830	0
493	20240724	125300	51280240	12830	12830	12830	12830	0
494	20240724	125200	51280240	12830	12830	12830	12830	0
495	20240724	125100	51280240	12830	12830	12830	12830	0
496	20240724	125000	51280240	12830	12830	12830	12830	100
497	20240724	124900	49997240	12840	12840	12840	12840	10
498	20240724	124800	49868840	12840	12840	12840	12840	0
499	20240724	124700	49868840	12840	12840	12840	12840	0
500	20240724	124600	49868840	12840	12840	12840	12840	10
501	20240724	124500	49740440	12840	12840	12840	12840	0
502	20240724	124400	49740440	12840	12840	12840	12840	0
503	20240724	124300	49740440	12840	12840	12840	12840	0
504	20240724	124200	49740440	12840	12840	12840	12840	0
505	20240724	124100	49740440	12840	12840	12840	12840	0
506	20240724	124000	49740440	12840	12840	12840	12840	0
507	20240724	123900	49740440	12840	12840	12840	12840	0
508	20240724	123800	49740440	12840	12840	12840	12840	0
509	20240724	123700	49740440	12840	12860	12860	12840	20
510	20240724	123600	49483620	12860	12860	12860	12860	400
511	20240724	123500	44339620	12860	12860	12860	12860	0
512	20240724	123400	44339620	12860	12860	12860	12860	0
513	20240724	123300	44339620	12860	12860	12860	12860	0
514	20240724	123200	44339620	12860	12860	12860	12860	0
515	20240724	123100	44339620	12860	12860	12860	12860	0
516	20240724	123000	44339620	12860	12860	12860	12860	0
517	20240724	122900	44339620	12860	12860	12860	12860	0
518	20240724	122800	44339620	12860	12860	12860	12860	0
519	20240724	122700	44339620	12860	12860	12860	12860	0
520	20240724	122600	44339620	12860	12860	12860	12860	0
521	20240724	122500	44339620	12860	12860	12860	12860	0
522	20240724	122400	44339620	12860	12860	12860	12860	0
523	20240724	122300	44339620	12860	12860	12860	12860	0
524	20240724	122200	44339620	12860	12860	12860	12860	0
525	20240724	122100	44339620	12860	12860	12860	12860	0
526	20240724	122000	44339620	12860	12860	12860	12860	0
527	20240724	121900	44339620	12860	12860	12860	12860	2
528	20240724	121800	44313900	12860	12860	12860	12860	0
529	20240724	121700	44313900	12860	12860	12860	12860	0
530	20240724	121600	44313900	12860	12860	12860	12860	0
531	20240724	121500	44313900	12860	12860	12860	12860	50
532	20240724	121400	43670900	12860	12860	12860	12860	300
533	20240724	121300	39812900	12860	12860	12860	12860	0
534	20240724	121200	39812900	12860	12860	12860	12860	0
535	20240724	121100	39812900	12860	12860	12860	12860	156
536	20240724	121000	37806740	12860	12860	12860	12860	0
537	20240724	120900	37806740	12860	12870	12870	12860	585
538	20240724	120800	30282790	12870	12870	12870	12870	0
539	20240724	120700	30282790	12870	12870	12870	12870	0
540	20240724	120600	30282790	12870	12900	12900	12870	20
541	20240724	120500	30025240	12910	12910	12910	12910	0
542	20240724	120400	30025240	12910	12910	12910	12910	0
543	20240724	120300	30025240	12910	12910	12910	12910	1
544	20240724	120200	30012330	12920	12920	12920	12920	0
545	20240724	120100	30012330	12920	12920	12920	12920	0
546	20240724	120000	30012330	12920	12920	12920	12920	0
547	20240724	115900	30012330	12920	12920	12920	12920	0
548	20240724	115800	30012330	12920	12920	12920	12920	1
549	20240724	115700	29999410	12950	12950	12950	12950	0
550	20240724	115600	29999410	12950	12950	12950	12950	0
551	20240724	115500	29999410	12950	12950	12950	12950	0
552	20240724	115400	29999410	12950	12950	12950	12950	0
553	20240724	115300	29999410	12950	12950	12950	12950	0
554	20240724	115200	29999410	12950	12950	12950	12950	0
555	20240724	115100	29999410	12950	12950	12950	12950	0
556	20240724	115000	29999410	12950	12950	12950	12950	0
557	20240724	114900	29999410	12950	12950	12950	12950	0
558	20240724	114800	29999410	12950	12950	12950	12950	0
559	20240724	114700	29999410	12950	12950	12950	12950	0
560	20240724	114600	29999410	12950	12950	12950	12950	0
561	20240724	114500	29999410	12950	12950	12950	12950	0
562	20240724	114400	29999410	12950	12950	12950	12950	0
563	20240724	114300	29999410	12950	12950	12950	12950	0
564	20240724	114200	29999410	12950	12950	12950	12950	0
565	20240724	114100	29999410	12950	12950	12950	12950	0
566	20240724	114000	29999410	12950	12950	12950	12950	0
567	20240724	113900	29999410	12950	12950	12950	12950	0
568	20240724	113800	29999410	12950	12950	12950	12950	0
569	20240724	113700	29999410	12950	12950	12950	12950	0
570	20240724	113600	29999410	12950	12950	12950	12950	0
571	20240724	113500	29999410	12950	12950	12950	12950	0
572	20240724	113400	29999410	12950	12950	12950	12950	0
573	20240724	113300	29999410	12950	12950	12950	12950	0
574	20240724	113200	29999410	12950	12920	12950	12920	115
575	20240724	113100	28511000	12920	12920	12920	12920	0
576	20240724	113000	28511000	12920	12920	12920	12920	0
577	20240724	112900	28511000	12920	12920	12920	12920	0
578	20240724	112800	28511000	12920	12920	12920	12920	0
579	20240724	112700	28511000	12920	12920	12920	12920	1
580	20240724	112600	28498080	12920	12920	12920	12920	0
581	20240724	112500	28498080	12920	12920	12920	12920	0
582	20240724	112400	28498080	12920	12920	12920	12920	0
583	20240724	112300	28498080	12920	12920	12920	12920	0
584	20240724	112200	28498080	12920	12920	12920	12920	0
585	20240724	112100	28498080	12920	12920	12920	12920	0
586	20240724	112000	28498080	12920	12920	12920	12920	0
587	20240724	111900	28498080	12920	12920	12920	12920	0
588	20240724	111800	28498080	12920	12920	12920	12920	0
589	20240724	111700	28498080	12920	12920	12920	12920	0
590	20240724	111600	28498080	12920	12920	12920	12920	0
591	20240724	111500	28498080	12920	12920	12920	12920	0
592	20240724	111400	28498080	12920	12920	12920	12920	1
593	20240724	111300	28485160	12920	12920	12920	12920	0
594	20240724	111200	28485160	12920	12920	12920	12920	0
595	20240724	111100	28485160	12920	12920	12920	12920	0
596	20240724	111000	28485160	12920	12920	12920	12920	0
597	20240724	110900	28485160	12920	12920	12920	12920	17
598	20240724	110800	28265520	12900	12900	12900	12900	0
599	20240724	110700	28265520	12900	12900	12900	12900	0
600	20240724	110600	28265520	12900	12900	12900	12900	0
601	20240724	110500	28265520	12900	12900	12900	12900	0
602	20240724	110400	28265520	12900	12900	12900	12900	6
603	20240724	110300	28188120	12910	12910	12910	12910	0
604	20240724	110200	28188120	12910	12910	12910	12910	0
605	20240724	110100	28188120	12910	12910	12910	12910	0
606	20240724	110000	28188120	12910	12910	12910	12910	0
607	20240724	105900	28188120	12910	12910	12910	12910	0
608	20240724	105800	28188120	12910	12910	12910	12910	19
609	20240724	105700	27942830	12910	12910	12910	12910	0
610	20240724	105600	27942830	12910	12910	12910	12910	0
611	20240724	105500	27942830	12910	12910	12910	12910	0
612	20240724	105400	27942830	12910	12910	12910	12910	0
613	20240724	105300	27942830	12910	12910	12910	12910	0
614	20240724	105200	27942830	12910	12910	12910	12910	0
615	20240724	105100	27942830	12910	12910	12910	12910	0
616	20240724	105000	27942830	12910	12910	12910	12910	0
617	20240724	104900	27942830	12910	12910	12910	12910	0
618	20240724	104800	27942830	12910	12910	12910	12910	0
619	20240724	104700	27942830	12910	12910	12910	12910	0
620	20240724	104600	27942830	12910	12910	12910	12910	0
621	20240724	104500	27942830	12910	12910	12910	12910	0
622	20240724	104400	27942830	12910	12910	12910	12910	0
623	20240724	104300	27942830	12910	12910	12910	12910	0
624	20240724	104200	27942830	12910	12910	12910	12910	0
625	20240724	104100	27942830	12910	12910	12910	12910	0
626	20240724	104000	27942830	12910	12910	12910	12910	0
627	20240724	103900	27942830	12910	12910	12910	12910	20
628	20240724	103800	27684630	12910	12910	12910	12910	0
629	20240724	103700	27684630	12910	12910	12910	12910	0
630	20240724	103600	27684630	12910	12910	12910	12910	10
631	20240724	103500	27555530	12830	12830	12830	12830	0
632	20240724	103400	27555530	12830	12830	12830	12830	0
633	20240724	103300	27555530	12830	12830	12830	12830	200
634	20240724	103200	24989530	12900	12900	12900	12900	73
635	20240724	103100	24047830	12900	12900	12900	12900	0
636	20240724	103000	24047830	12900	12900	12900	12900	4
637	20240724	102900	23996230	12900	12900	12900	12900	0
638	20240724	102800	23996230	12900	12900	12900	12900	0
639	20240724	102700	23996230	12900	12900	12900	12900	0
640	20240724	102600	23996230	12900	12900	12900	12900	0
641	20240724	102500	23996230	12900	12900	12900	12900	0
642	20240724	102400	23996230	12900	12900	12900	12900	0
643	20240724	102300	23996230	12900	12900	12900	12900	0
644	20240724	102200	23996230	12900	12840	12900	12840	2
645	20240724	102100	23970490	12980	12980	12980	12980	0
646	20240724	102000	23970490	12980	12980	12980	12980	0
647	20240724	101900	23970490	12980	12980	12980	12980	0
648	20240724	101800	23970490	12980	12980	12980	12980	1
649	20240724	101700	23957510	12850	12850	12850	12850	0
650	20240724	101600	23957510	12850	12850	12850	12850	55
651	20240724	101500	23250760	12850	12850	12850	12850	0
652	20240724	101400	23250760	12850	12850	12850	12850	50
653	20240724	101300	22608260	12850	12850	12850	12850	0
654	20240724	101200	22608260	12850	12920	12920	12830	365
655	20240724	101100	17919490	12880	12880	12880	12880	35
656	20240724	101000	17468690	12890	12890	12890	12890	0
657	20240724	100900	17468690	12890	12890	12890	12890	100
658	20240724	100800	16179690	12950	12950	12950	12950	0
659	20240724	100700	16179690	12950	12950	12950	12950	68
660	20240724	100600	15299090	12900	12900	12900	12900	2
661	20240724	100500	15273290	12950	12950	12950	12950	32
662	20240724	100400	14858890	12950	12950	12950	12950	0
663	20240724	100300	14858890	12950	12960	12960	12950	2
664	20240724	100200	14832980	13130	13130	13130	13130	0
665	20240724	100100	14832980	13130	13130	13130	13130	0
666	20240724	100000	14832980	13130	13130	13130	13130	1
667	20240724	095900	14819850	13130	13140	13140	13130	2
668	20240724	095800	14793580	13140	13140	13140	13140	0
669	20240724	095700	14793580	13140	13140	13140	13140	8
670	20240724	095600	14688460	13140	13140	13140	13140	1
671	20240724	095500	14675320	13150	13150	13150	13150	0
672	20240724	095400	14675320	13150	13150	13150	13150	0
673	20240724	095300	14675320	13150	13150	13150	13150	0
674	20240724	095200	14675320	13150	13150	13150	13150	0
675	20240724	095100	14675320	13150	13100	13150	13100	219
676	20240724	095000	11796120	13150	13150	13150	13150	0
677	20240724	094900	11796120	13150	13150	13150	13150	0
678	20240724	094800	11796120	13150	13150	13150	13150	0
679	20240724	094700	11796120	13150	13150	13150	13150	0
680	20240724	094600	11796120	13150	13150	13150	13150	0
681	20240724	094500	11796120	13150	13150	13150	13150	18
682	20240724	094400	11559420	13150	13150	13150	13150	17
683	20240724	094300	11335870	13150	13150	13150	13150	0
684	20240724	094200	11335870	13150	13150	13150	13150	1
685	20240724	094100	11322720	13180	13180	13180	13180	2
686	20240724	094000	11296360	13180	13180	13180	13180	8
687	20240724	093900	11190920	13020	13020	13020	13020	1
688	20240724	093800	11177900	13020	13020	13020	13020	3
689	20240724	093700	11138840	13020	13130	13180	13020	12
690	20240724	093600	10980940	13180	13190	13190	13180	2
691	20240724	093500	10954570	13000	13000	13000	13000	0
692	20240724	093400	10954570	13000	13000	13380	13000	208
693	20240724	093300	8220790	12800	12800	12800	12800	0
694	20240724	093200	8220790	12800	12800	12800	12800	31
695	20240724	093100	7823990	12800	12800	12800	12800	0
696	20240724	093000	7823990	12800	12800	12800	12800	7
697	20240724	092900	7734390	12800	12800	12800	12800	0
698	20240724	092800	7734390	12800	12800	12800	12800	156
699	20240724	092700	5737590	12800	12800	12800	12800	0
700	20240724	092600	5737590	12800	12800	12800	12800	0
701	20240724	092500	5737590	12800	12800	12800	12800	0
702	20240724	092400	5737590	12800	12800	12800	12800	1
703	20240724	092300	5724790	12800	12800	12800	12800	0
704	20240724	092200	5724790	12800	12800	12800	12800	0
705	20240724	092100	5724790	12800	12800	12800	12800	0
706	20240724	092000	5724790	12800	12800	12800	12800	0
707	20240724	091900	5724790	12800	12800	12800	12800	0
708	20240724	091800	5724790	12800	12800	12800	12800	1
709	20240724	091700	5711990	12800	12800	12800	12800	0
710	20240724	091600	5711990	12800	12800	12800	12800	0
711	20240724	091500	5711990	12800	12800	12800	12800	0
712	20240724	091400	5711990	12800	12800	12800	12800	0
713	20240724	091300	5711990	12800	12800	12800	12800	9
714	20240724	091200	5596790	12800	12790	12800	12790	268
715	20240724	091100	2166680	12790	12790	12790	12790	11
716	20240724	091000	2025990	12790	12790	12790	12790	10
717	20240724	090900	1898090	12690	12690	12690	12690	0
718	20240724	090800	1898090	12690	12690	12690	12690	0
719	20240724	090700	1898090	12690	12690	12690	12690	43
720	20240724	090600	1352420	12600	12600	12600	12600	0
721	20240724	090500	1352420	12600	12600	12600	12600	0
722	20240724	090400	1352420	12600	12600	12600	12600	0
723	20240724	090300	1352420	12600	12600	12600	12600	4
724	20240724	090200	1302020	12600	12610	12610	12600	69
725	20240724	090100	432020	12680	12700	12700	12680	6
726	20240724	090000	355880	12710	12710	12710	12710	28