KissMeData/221980/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	203900	18528690	12940	12940	12940	12940	1
3	20240723	203800	18528690	12940	12940	12940	12940	0
4	20240723	203700	18528690	12940	12940	12940	12940	0
5	20240723	203600	18528690	12940	12940	12940	12940	0
6	20240723	203500	18528690	12940	12940	12940	12940	0
7	20240723	203400	18528690	12940	12940	12940	12940	0
8	20240723	203300	18528690	12940	12940	12940	12940	0
9	20240723	203200	18528690	12940	12940	12940	12940	0
10	20240723	203100	18528690	12940	12940	12940	12940	0
11	20240723	203000	18528690	12940	12940	12940	12940	0
12	20240723	202900	18528690	12940	12940	12940	12940	0
13	20240723	202800	18528690	12940	12940	12940	12940	0
14	20240723	202700	18528690	12940	12940	12940	12940	0
15	20240723	202600	18528690	12940	12940	12940	12940	0
16	20240723	202500	18528690	12940	12940	12940	12940	0
17	20240723	202400	18528690	12940	12940	12940	12940	0
18	20240723	202300	18528690	12940	12940	12940	12940	0
19	20240723	202200	18528690	12940	12940	12940	12940	0
20	20240723	202100	18528690	12940	12940	12940	12940	0
21	20240723	202000	18528690	12940	12940	12940	12940	0
22	20240723	201900	18528690	12940	12940	12940	12940	0
23	20240723	201800	18528690	12940	12940	12940	12940	0
24	20240723	201700	18528690	12940	12940	12940	12940	0
25	20240723	201600	18528690	12940	12940	12940	12940	0
26	20240723	201500	18528690	12940	12940	12940	12940	0
27	20240723	201400	18528690	12940	12940	12940	12940	0
28	20240723	201300	18528690	12940	12940	12940	12940	0
29	20240723	201200	18528690	12940	12940	12940	12940	0
30	20240723	201100	18528690	12940	12940	12940	12940	0
31	20240723	201000	18528690	12940	12940	12940	12940	0
32	20240723	200900	18528690	12940	12940	12940	12940	1
33	20240723	200800	18528690	12940	12940	12940	12940	0
34	20240723	200700	18528690	12940	12940	12940	12940	0
35	20240723	200600	18528690	12940	12940	12940	12940	0
36	20240723	200500	18528690	12940	12940	12940	12940	0
37	20240723	200400	18528690	12940	12940	12940	12940	0
38	20240723	200300	18528690	12940	12940	12940	12940	0
39	20240723	200200	18528690	12940	12940	12940	12940	0
40	20240723	200100	18528690	12940	12940	12940	12940	0
41	20240723	200000	18528690	12940	12940	12940	12940	0
42	20240723	195900	18528690	12940	12940	12940	12940	0
43	20240723	195800	18528690	12940	12940	12940	12940	0
44	20240723	195700	18528690	12940	12940	12940	12940	0
45	20240723	195600	18528690	12940	12940	12940	12940	0
46	20240723	195500	18528690	12940	12940	12940	12940	0
47	20240723	195400	18528690	12940	12940	12940	12940	0
48	20240723	195300	18528690	12940	12940	12940	12940	0
49	20240723	195200	18528690	12940	12940	12940	12940	0
50	20240723	195100	18528690	12940	12940	12940	12940	0
51	20240723	195000	18528690	12940	12940	12940	12940	0
52	20240723	194900	18528690	12940	12940	12940	12940	0
53	20240723	194800	18528690	12940	12940	12940	12940	0
54	20240723	194700	18528690	12940	12940	12940	12940	0
55	20240723	194600	18528690	12940	12940	12940	12940	0
56	20240723	194500	18528690	12940	12940	12940	12940	0
57	20240723	194400	18528690	12940	12940	12940	12940	0
58	20240723	194300	18528690	12940	12940	12940	12940	0
59	20240723	194200	18528690	12940	12940	12940	12940	0
60	20240723	194100	18528690	12940	12940	12940	12940	0
61	20240723	194000	18528690	12940	12940	12940	12940	0
62	20240723	193900	18528690	12940	12940	12940	12940	1
63	20240723	193800	18528690	12940	12940	12940	12940	0
64	20240723	193700	18528690	12940	12940	12940	12940	0
65	20240723	193600	18528690	12940	12940	12940	12940	0
66	20240723	193500	18528690	12940	12940	12940	12940	0
67	20240723	193400	18528690	12940	12940	12940	12940	0
68	20240723	193300	18528690	12940	12940	12940	12940	0
69	20240723	193200	18528690	12940	12940	12940	12940	0
70	20240723	193100	18528690	12940	12940	12940	12940	0
71	20240723	193000	18528690	12940	12940	12940	12940	0
72	20240723	192900	18528690	12940	12940	12940	12940	0
73	20240723	192800	18528690	12940	12940	12940	12940	0
74	20240723	192700	18528690	12940	12940	12940	12940	0
75	20240723	192600	18528690	12940	12940	12940	12940	0
76	20240723	192500	18528690	12940	12940	12940	12940	0
77	20240723	192400	18528690	12940	12940	12940	12940	0
78	20240723	192300	18528690	12940	12940	12940	12940	0
79	20240723	192200	18528690	12940	12940	12940	12940	0
80	20240723	192100	18528690	12940	12940	12940	12940	0
81	20240723	192000	18528690	12940	12940	12940	12940	0
82	20240723	191900	18528690	12940	12940	12940	12940	0
83	20240723	191800	18528690	12940	12940	12940	12940	0
84	20240723	191700	18528690	12940	12940	12940	12940	0
85	20240723	191600	18528690	12940	12940	12940	12940	0
86	20240723	191500	18528690	12940	12940	12940	12940	0
87	20240723	191400	18528690	12940	12940	12940	12940	0
88	20240723	191300	18528690	12940	12940	12940	12940	0
89	20240723	191200	18528690	12940	12940	12940	12940	0
90	20240723	191100	18528690	12940	12940	12940	12940	0
91	20240723	191000	18528690	12940	12940	12940	12940	0
92	20240723	190900	18528690	12940	12940	12940	12940	1
93	20240723	190800	18528690	12940	12940	12940	12940	0
94	20240723	190700	18528690	12940	12940	12940	12940	0
95	20240723	190600	18528690	12940	12940	12940	12940	0
96	20240723	190500	18528690	12940	12940	12940	12940	0
97	20240723	190400	18528690	12940	12940	12940	12940	0
98	20240723	190300	18528690	12940	12940	12940	12940	0
99	20240723	190200	18528690	12940	12940	12940	12940	0
100	20240723	190100	18528690	12940	12940	12940	12940	0
101	20240723	190000	18528690	12940	12940	12940	12940	0
102	20240723	185900	18528690	12940	12940	12940	12940	0
103	20240723	185800	18528690	12940	12940	12940	12940	0
104	20240723	185700	18528690	12940	12940	12940	12940	0
105	20240723	185600	18528690	12940	12940	12940	12940	0
106	20240723	185500	18528690	12940	12940	12940	12940	0
107	20240723	185400	18528690	12940	12940	12940	12940	0
108	20240723	185300	18528690	12940	12940	12940	12940	0
109	20240723	185200	18528690	12940	12940	12940	12940	0
110	20240723	185100	18528690	12940	12940	12940	12940	0
111	20240723	185000	18528690	12940	12940	12940	12940	0
112	20240723	184900	18528690	12940	12940	12940	12940	0
113	20240723	184800	18528690	12940	12940	12940	12940	0
114	20240723	184700	18528690	12940	12940	12940	12940	0
115	20240723	184600	18528690	12940	12940	12940	12940	0
116	20240723	184500	18528690	12940	12940	12940	12940	0
117	20240723	184400	18528690	12940	12940	12940	12940	0
118	20240723	184300	18528690	12940	12940	12940	12940	0
119	20240723	184200	18528690	12940	12940	12940	12940	0
120	20240723	184100	18528690	12940	12940	12940	12940	0
121	20240723	184000	18528690	12940	12940	12940	12940	0
122	20240723	183900	18528690	12940	12940	12940	12940	1
123	20240723	183800	18528690	12940	12940	12940	12940	0
124	20240723	183700	18528690	12940	12940	12940	12940	0
125	20240723	183600	18528690	12940	12940	12940	12940	0
126	20240723	183500	18528690	12940	12940	12940	12940	0
127	20240723	183400	18528690	12940	12940	12940	12940	0
128	20240723	183300	18528690	12940	12940	12940	12940	0
129	20240723	183200	18528690	12940	12940	12940	12940	0
130	20240723	183100	18528690	12940	12940	12940	12940	0
131	20240723	183000	18528690	12940	12940	12940	12940	0
132	20240723	182900	18528690	12940	12940	12940	12940	0
133	20240723	182800	18528690	12940	12940	12940	12940	0
134	20240723	182700	18528690	12940	12940	12940	12940	0
135	20240723	182600	18528690	12940	12940	12940	12940	0
136	20240723	182500	18528690	12940	12940	12940	12940	0
137	20240723	182400	18528690	12940	12940	12940	12940	0
138	20240723	182300	18528690	12940	12940	12940	12940	0
139	20240723	182200	18528690	12940	12940	12940	12940	0
140	20240723	182100	18528690	12940	12940	12940	12940	0
141	20240723	182000	18528690	12940	12940	12940	12940	0
142	20240723	181900	18528690	12940	12940	12940	12940	0
143	20240723	181800	18528690	12940	12940	12940	12940	0
144	20240723	181700	18528690	12940	12940	12940	12940	0
145	20240723	181600	18528690	12940	12940	12940	12940	0
146	20240723	181500	18528690	12940	12940	12940	12940	0
147	20240723	181400	18528690	12940	12940	12940	12940	0
148	20240723	181300	18528690	12940	12940	12940	12940	0
149	20240723	181200	18528690	12940	12940	12940	12940	0
150	20240723	181100	18528690	12940	12940	12940	12940	0
151	20240723	181000	18528690	12940	12940	12940	12940	0
152	20240723	180900	18528690	12940	12940	12940	12940	1
153	20240723	180800	18528690	12940	12940	12940	12940	0
154	20240723	180700	18528690	12940	12940	12940	12940	0
155	20240723	180600	18528690	12940	12940	12940	12940	0
156	20240723	180500	18528690	12940	12940	12940	12940	0
157	20240723	180400	18528690	12940	12940	12940	12940	0
158	20240723	180300	18528690	12940	12940	12940	12940	0
159	20240723	180200	18528690	12940	12940	12940	12940	0
160	20240723	180100	18528690	12940	12940	12940	12940	0
161	20240723	180000	18528690	12940	12940	12940	12940	0
162	20240723	175900	18528690	12940	12940	12940	12940	0
163	20240723	175800	18528690	12940	12940	12940	12940	0
164	20240723	175700	18528690	12940	12940	12940	12940	0
165	20240723	175600	18528690	12940	12940	12940	12940	0
166	20240723	175500	18528690	12940	12940	12940	12940	0
167	20240723	175400	18528690	12940	12940	12940	12940	0
168	20240723	175300	18528690	12940	12940	12940	12940	0
169	20240723	175200	18528690	12940	12940	12940	12940	0
170	20240723	175100	18528690	12940	12940	12940	12940	0
171	20240723	175000	18528690	12940	12940	12940	12940	0
172	20240723	174900	18528690	12940	12940	12940	12940	0
173	20240723	174800	18528690	12940	12940	12940	12940	0
174	20240723	174700	18528690	12940	12940	12940	12940	0
175	20240723	174600	18528690	12940	12940	12940	12940	0
176	20240723	174500	18528690	12940	12940	12940	12940	0
177	20240723	174400	18528690	12940	12940	12940	12940	0
178	20240723	174300	18528690	12940	12940	12940	12940	0
179	20240723	174200	18528690	12940	12940	12940	12940	0
180	20240723	174100	18528690	12940	12940	12940	12940	0
181	20240723	174000	18528690	12940	12940	12940	12940	0
182	20240723	173900	18528690	12940	12940	12940	12940	1
183	20240723	173800	18528690	12940	12940	12940	12940	0
184	20240723	173700	18528690	12940	12940	12940	12940	0
185	20240723	173600	18528690	12940	12940	12940	12940	0
186	20240723	173500	18528690	12940	12940	12940	12940	0
187	20240723	173400	18528690	12940	12940	12940	12940	0
188	20240723	173300	18528690	12940	12940	12940	12940	0
189	20240723	173200	18528690	12940	12940	12940	12940	0
190	20240723	173100	18528690	12940	12940	12940	12940	0
191	20240723	173000	18528690	12940	12940	12940	12940	0
192	20240723	172900	18528690	12940	12940	12940	12940	0
193	20240723	172800	18528690	12940	12940	12940	12940	0
194	20240723	172700	18528690	12940	12940	12940	12940	0
195	20240723	172600	18528690	12940	12940	12940	12940	0
196	20240723	172500	18528690	12940	12940	12940	12940	0
197	20240723	172400	18528690	12940	12940	12940	12940	0
198	20240723	172300	18528690	12940	12940	12940	12940	0
199	20240723	172200	18528690	12940	12940	12940	12940	0
200	20240723	172100	18528690	12940	12940	12940	12940	0
201	20240723	172000	18528690	12940	12940	12940	12940	0
202	20240723	171900	18528690	12940	12940	12940	12940	0
203	20240723	171800	18528690	12940	12940	12940	12940	0
204	20240723	171700	18528690	12940	12940	12940	12940	0
205	20240723	171600	18528690	12940	12940	12940	12940	0
206	20240723	171500	18528690	12940	12940	12940	12940	0
207	20240723	171400	18528690	12940	12940	12940	12940	0
208	20240723	171300	18528690	12940	12940	12940	12940	0
209	20240723	171200	18528690	12940	12940	12940	12940	0
210	20240723	171100	18528690	12940	12940	12940	12940	0
211	20240723	171000	18528690	12940	12940	12940	12940	0
212	20240723	170900	18528690	12940	12940	12940	12940	1
213	20240723	170800	18528690	12940	12940	12940	12940	0
214	20240723	170700	18528690	12940	12940	12940	12940	0
215	20240723	170600	18528690	12940	12940	12940	12940	0
216	20240723	170500	18528690	12940	12940	12940	12940	0
217	20240723	170400	18528690	12940	12940	12940	12940	0
218	20240723	170300	18528690	12940	12940	12940	12940	0
219	20240723	170200	18528690	12940	12940	12940	12940	0
220	20240723	170100	18528690	12940	12940	12940	12940	0
221	20240723	170000	18528690	12940	12940	12940	12940	0
222	20240723	165900	18528690	12940	12940	12940	12940	0
223	20240723	165800	18528690	12940	12940	12940	12940	0
224	20240723	165700	18528690	12940	12940	12940	12940	0
225	20240723	165600	18528690	12940	12940	12940	12940	0
226	20240723	165500	18528690	12940	12940	12940	12940	0
227	20240723	165400	18528690	12940	12940	12940	12940	0
228	20240723	165300	18528690	12940	12940	12940	12940	0
229	20240723	165200	18528690	12940	12940	12940	12940	0
230	20240723	165100	18528690	12940	12940	12940	12940	0
231	20240723	165000	18528690	12940	12940	12940	12940	0
232	20240723	164900	18528690	12940	12940	12940	12940	0
233	20240723	164800	18528690	12940	12940	12940	12940	0
234	20240723	164700	18528690	12940	12940	12940	12940	0
235	20240723	164600	18528690	12940	12940	12940	12940	0
236	20240723	164500	18528690	12940	12940	12940	12940	0
237	20240723	164400	18528690	12940	12940	12940	12940	0
238	20240723	164300	18528690	12940	12940	12940	12940	0
239	20240723	164200	18528690	12940	12940	12940	12940	0
240	20240723	164100	18528690	12940	12940	12940	12940	0
241	20240723	164000	18528690	12940	12940	12940	12940	0
242	20240723	163900	18528690	12940	12940	12940	12940	1
243	20240723	163800	18528690	12940	12940	12940	12940	0
244	20240723	163700	18528690	12940	12940	12940	12940	0
245	20240723	163600	18528690	12940	12940	12940	12940	0
246	20240723	163500	18528690	12940	12940	12940	12940	0
247	20240723	163400	18528690	12940	12940	12940	12940	0
248	20240723	163300	18528690	12940	12940	12940	12940	0
249	20240723	163200	18528690	12940	12940	12940	12940	0
250	20240723	163100	18528690	12940	12940	12940	12940	0
251	20240723	163000	18528690	12940	12940	12940	12940	0
252	20240723	162900	18528690	12940	12940	12940	12940	0
253	20240723	162800	18528690	12940	12940	12940	12940	0
254	20240723	162700	18528690	12940	12940	12940	12940	0
255	20240723	162600	18528690	12940	12940	12940	12940	0
256	20240723	162500	18528690	12940	12940	12940	12940	0
257	20240723	162400	18528690	12940	12940	12940	12940	0
258	20240723	162300	18528690	12940	12940	12940	12940	0
259	20240723	162200	18528690	12940	12940	12940	12940	0
260	20240723	162100	18528690	12940	12940	12940	12940	0
261	20240723	162000	18528690	12940	12940	12940	12940	0
262	20240723	161900	18528690	12940	12940	12940	12940	0
263	20240723	161800	18528690	12940	12940	12940	12940	0
264	20240723	161700	18528690	12940	12940	12940	12940	0
265	20240723	161600	18528690	12940	12940	12940	12940	0
266	20240723	161500	18528690	12940	12940	12940	12940	0
267	20240723	161400	18528690	12940	12940	12940	12940	0
268	20240723	161300	18528690	12940	12940	12940	12940	0
269	20240723	161200	18528690	12940	12940	12940	12940	0
270	20240723	161100	18528690	12940	12940	12940	12940	0
271	20240723	161000	18528690	12940	12940	12940	12940	0
272	20240723	160900	18528690	12940	12940	12940	12940	1
273	20240723	160800	18528690	12940	12940	12940	12940	0
274	20240723	160700	18528690	12940	12940	12940	12940	0
275	20240723	160600	18528690	12940	12940	12940	12940	0
276	20240723	160500	18528690	12940	12940	12940	12940	0
277	20240723	160400	18528690	12940	12940	12940	12940	0
278	20240723	160300	18528690	12940	12940	12940	12940	0
279	20240723	160200	18528690	12940	12940	12940	12940	0
280	20240723	160100	18528690	12940	12940	12940	12940	0
281	20240723	160000	18528690	12940	12940	12940	12940	0
282	20240723	155900	18528690	12940	12940	12940	12940	0
283	20240723	155800	18528690	12940	12940	12940	12940	0
284	20240723	155700	18528690	12940	12940	12940	12940	0
285	20240723	155600	18528690	12940	12940	12940	12940	0
286	20240723	155500	18528690	12940	12940	12940	12940	0
287	20240723	155400	18528690	12940	12940	12940	12940	0
288	20240723	155300	18528690	12940	12940	12940	12940	0
289	20240723	155200	18528690	12940	12940	12940	12940	0
290	20240723	155100	18528690	12940	12940	12940	12940	0
291	20240723	155000	18528690	12940	12940	12940	12940	0
292	20240723	154900	18528690	12940	12940	12940	12940	0
293	20240723	154800	18528690	12940	12940	12940	12940	0
294	20240723	154700	18528690	12940	12940	12940	12940	0
295	20240723	154600	18528690	12940	12940	12940	12940	0
296	20240723	154500	18528690	12940	12940	12940	12940	0
297	20240723	154400	18528690	12940	12940	12940	12940	0
298	20240723	154300	18528690	12940	12940	12940	12940	0
299	20240723	154200	18528690	12940	12940	12940	12940	0
300	20240723	154100	18528690	12940	12940	12940	12940	0
301	20240723	154000	18528690	12940	12940	12940	12940	0
302	20240723	153900	18528690	12940	12940	12940	12940	1
303	20240723	153800	18528690	12940	12940	12940	12940	0
304	20240723	153700	18528690	12940	12940	12940	12940	0
305	20240723	153600	18528690	12940	12940	12940	12940	0
306	20240723	153500	18528690	12940	12940	12940	12940	0
307	20240723	153400	18528690	12940	12940	12940	12940	0
308	20240723	153300	18528690	12940	12940	12940	12940	0
309	20240723	153200	18528690	12940	12940	12940	12940	0
310	20240723	153100	18528690	12940	12940	12940	12940	0
311	20240723	153000	18528690	12940	12940	12940	12940	0
312	20240723	152900	18528690	12940	12940	12940	12940	0
313	20240723	152800	18528690	12940	12940	12940	12940	0
314	20240723	152700	18528690	12940	12940	12940	12940	0
315	20240723	152600	18528690	12940	12940	12940	12940	0
316	20240723	152500	18528690	12940	12940	12940	12940	0
317	20240723	152400	18528690	12940	12940	12940	12940	0
318	20240723	152300	18528690	12940	12940	12940	12940	0
319	20240723	152200	18528690	12940	12940	12940	12940	0
320	20240723	152100	18528690	12940	12940	12940	12940	0
321	20240723	152000	18528690	12940	12940	12940	12940	0
322	20240723	151900	18528690	12940	12940	12940	12940	0
323	20240723	151800	18528690	12940	12940	12940	12940	0
324	20240723	151700	18528690	12940	12940	12940	12940	0
325	20240723	151600	18528690	12940	12940	12940	12940	0
326	20240723	151500	18528690	12940	12940	12940	12940	0
327	20240723	151400	18528690	12940	12940	12940	12940	0
328	20240723	151300	18528690	12940	12940	12940	12940	1
329	20240723	151200	18515750	12830	12830	12830	12830	0
330	20240723	151100	18515750	12830	12830	12830	12830	0
331	20240723	151000	18515750	12830	12830	12830	12830	0
332	20240723	150900	18515750	12830	12830	12830	12830	0
333	20240723	150800	18515750	12830	12830	12830	12830	0
334	20240723	150700	18515750	12830	12830	12830	12830	0
335	20240723	150600	18515750	12830	12830	12830	12830	0
336	20240723	150500	18515750	12830	12830	12830	12830	0
337	20240723	150400	18515750	12830	12830	12830	12830	0
338	20240723	150300	18515750	12830	12830	12830	12830	0
339	20240723	150200	18515750	12830	12830	12830	12830	0
340	20240723	150100	18515750	12830	12830	12830	12830	0
341	20240723	150000	18515750	12830	12830	12830	12830	1
342	20240723	145900	18502920	12810	12810	12810	12810	0
343	20240723	145800	18502920	12810	12810	12810	12810	0
344	20240723	145700	18502920	12810	12810	12810	12810	0
345	20240723	145600	18502920	12810	12810	12810	12810	0
346	20240723	145500	18502920	12810	12810	12810	12810	0
347	20240723	145400	18502920	12810	12810	12810	12810	0
348	20240723	145300	18502920	12810	12810	12810	12810	0
349	20240723	145200	18502920	12810	12810	12810	12810	0
350	20240723	145100	18502920	12810	12810	12810	12810	0
351	20240723	145000	18502920	12810	12810	12810	12810	0
352	20240723	144900	18502920	12810	12810	12810	12810	0
353	20240723	144800	18502920	12810	12810	12810	12810	0
354	20240723	144700	18502920	12810	12810	12810	12810	0
355	20240723	144600	18502920	12810	12810	12810	12810	0
356	20240723	144500	18502920	12810	12810	12810	12810	0
357	20240723	144400	18502920	12810	12810	12810	12810	0
358	20240723	144300	18502920	12810	12810	12810	12810	0
359	20240723	144200	18502920	12810	12810	12810	12810	0
360	20240723	144100	18502920	12810	12810	12810	12810	0
361	20240723	144000	18502920	12810	12810	12810	12810	0
362	20240723	143900	18502920	12810	12810	12810	12810	0
363	20240723	143800	18502920	12810	12810	12810	12810	0
364	20240723	143700	18502920	12810	12810	12810	12810	0
365	20240723	143600	18502920	12810	12810	12810	12810	0
366	20240723	143500	18502920	12810	12810	12810	12810	0
367	20240723	143400	18502920	12810	12810	12810	12810	0
368	20240723	143300	18502920	12810	12810	12810	12810	0
369	20240723	143200	18502920	12810	12810	12810	12810	0
370	20240723	143100	18502920	12810	12810	12810	12810	0
371	20240723	143000	18502920	12810	12810	12810	12810	0
372	20240723	142900	18502920	12810	12810	12810	12810	0
373	20240723	142800	18502920	12810	12810	12810	12810	0
374	20240723	142700	18502920	12810	12810	12810	12810	0
375	20240723	142600	18502920	12810	12850	12850	12810	51
376	20240723	142500	17848810	12990	12990	12990	12990	0
377	20240723	142400	17848810	12990	12990	12990	12990	0
378	20240723	142300	17848810	12990	12990	12990	12990	0
379	20240723	142200	17848810	12990	12990	12990	12990	0
380	20240723	142100	17848810	12990	12990	12990	12990	0
381	20240723	142000	17848810	12990	12990	12990	12990	0
382	20240723	141900	17848810	12990	12990	12990	12990	0
383	20240723	141800	17848810	12990	12990	12990	12990	0
384	20240723	141700	17848810	12990	12990	12990	12990	0
385	20240723	141600	17848810	12990	12990	12990	12990	0
386	20240723	141500	17848810	12990	12990	12990	12990	0
387	20240723	141400	17848810	12990	12990	12990	12990	0
388	20240723	141300	17848810	12990	12990	12990	12990	0
389	20240723	141200	17848810	12990	12990	12990	12990	0
390	20240723	141100	17848810	12990	12990	12990	12990	0
391	20240723	141000	17848810	12990	12990	12990	12990	0
392	20240723	140900	17848810	12990	12990	12990	12990	0
393	20240723	140800	17848810	12990	12990	12990	12990	0
394	20240723	140700	17848810	12990	12990	12990	12990	0
395	20240723	140600	17848810	12990	12990	12990	12990	0
396	20240723	140500	17848810	12990	12990	12990	12990	0
397	20240723	140400	17848810	12990	12990	12990	12990	0
398	20240723	140300	17848810	12990	12990	12990	12990	0
399	20240723	140200	17848810	12990	12990	12990	12990	0
400	20240723	140100	17848810	12990	12990	12990	12990	0
401	20240723	140000	17848810	12990	12990	12990	12990	9
402	20240723	135900	17731900	12990	12990	12990	12990	8
403	20240723	135800	17627980	12990	12990	12990	12990	39
404	20240723	135700	17121370	12990	12990	12990	12990	46
405	20240723	135600	16523830	12990	12990	12990	12990	34
406	20240723	135500	16082170	12990	12970	12990	12970	31
407	20240723	135400	15680080	12970	12970	12970	12970	0
408	20240723	135300	15680080	12970	12970	12970	12970	0
409	20240723	135200	15680080	12970	12970	12970	12970	0
410	20240723	135100	15680080	12970	12970	12970	12970	0
411	20240723	135000	15680080	12970	12970	12970	12970	0
412	20240723	134900	15680080	12970	12970	12970	12970	0
413	20240723	134800	15680080	12970	12970	12970	12970	0
414	20240723	134700	15680080	12970	12970	12970	12970	0
415	20240723	134600	15680080	12970	12970	12970	12970	0
416	20240723	134500	15680080	12970	12970	12970	12970	0
417	20240723	134400	15680080	12970	12970	12970	12970	0
418	20240723	134300	15680080	12970	12970	12970	12970	0
419	20240723	134200	15680080	12970	12970	12970	12970	60
420	20240723	134100	14901880	12970	12970	12970	12970	0
421	20240723	134000	14901880	12970	12970	12970	12970	0
422	20240723	133900	14901880	12970	12970	12970	12970	6
423	20240723	133800	14824060	12970	12950	12970	12950	31
424	20240723	133700	14422590	12950	12950	12950	12950	100
425	20240723	133600	13127590	12950	12950	12950	12950	0
426	20240723	133500	13127590	12950	12950	12950	12950	45
427	20240723	133400	12544840	12950	12950	12950	12950	0
428	20240723	133300	12544840	12950	12950	12950	12950	0
429	20240723	133200	12544840	12950	12950	12950	12950	6
430	20240723	133100	12467140	12950	12950	12950	12950	98
431	20240723	133000	11198040	12950	12950	12950	12950	2
432	20240723	132900	11172140	12940	12940	12940	12940	6
433	20240723	132800	11094500	12940	12930	12940	12930	20
434	20240723	132700	10835810	12930	12930	12930	12930	2
435	20240723	132600	10809950	12900	12900	12900	12900	0
436	20240723	132500	10809950	12900	12900	12900	12900	0
437	20240723	132400	10809950	12900	12900	12900	12900	0
438	20240723	132300	10809950	12900	12900	12900	12900	0
439	20240723	132200	10809950	12900	12900	12900	12900	0
440	20240723	132100	10809950	12900	12900	12900	12900	0
441	20240723	132000	10809950	12900	12900	12900	12900	0
442	20240723	131900	10809950	12900	12900	12900	12900	0
443	20240723	131800	10809950	12900	12900	12900	12900	0
444	20240723	131700	10809950	12900	12900	12900	12900	0
445	20240723	131600	10809950	12900	12900	12900	12900	0
446	20240723	131500	10809950	12900	12900	12900	12900	0
447	20240723	131400	10809950	12900	12900	12900	12900	0
448	20240723	131300	10809950	12900	12900	12900	12900	0
449	20240723	131200	10809950	12900	12900	12900	12900	0
450	20240723	131100	10809950	12900	12900	12900	12900	0
451	20240723	131000	10809950	12900	12900	12900	12900	100
452	20240723	130900	9519950	12900	12900	12900	12900	0
453	20240723	130800	9519950	12900	12900	12900	12900	0
454	20240723	130700	9519950	12900	12900	12900	12900	0
455	20240723	130600	9519950	12900	12900	12900	12900	0
456	20240723	130500	9519950	12900	12900	12900	12900	0
457	20240723	130400	9519950	12900	12900	12900	12900	0
458	20240723	130300	9519950	12900	12900	12900	12900	0
459	20240723	130200	9519950	12900	12900	12900	12900	0
460	20240723	130100	9519950	12900	12900	12900	12900	0
461	20240723	130000	9519950	12900	12900	12900	12900	0
462	20240723	125900	9519950	12900	12900	12900	12900	0
463	20240723	125800	9519950	12900	12900	12900	12900	0
464	20240723	125700	9519950	12900	12900	12900	12900	6
465	20240723	125600	9442550	12900	12900	12900	12900	10
466	20240723	125500	9313550	12900	12900	12900	12900	10
467	20240723	125400	9184550	12900	12900	12900	12900	7
468	20240723	125300	9094250	12900	12900	12900	12900	14
469	20240723	125200	8913650	12900	12900	12900	12900	8
470	20240723	125100	8810450	12900	12900	12900	12900	6
471	20240723	125000	8733050	12900	12900	12900	12900	7
472	20240723	124900	8642750	12900	12900	12900	12900	13
473	20240723	124800	8475050	12900	12900	12900	12900	7
474	20240723	124700	8384750	12900	12900	12900	12900	5
475	20240723	124600	8320250	12900	12900	12900	12900	11
476	20240723	124500	8178350	12900	12900	12900	12900	13
477	20240723	124400	8010650	12900	12900	12900	12900	9
478	20240723	124300	7894550	12900	12900	12900	12900	13
479	20240723	124200	7726850	12900	12900	12900	12900	13
480	20240723	124100	7559150	12900	12900	12900	12900	22
481	20240723	124000	7275350	12900	12900	12900	12900	6
482	20240723	123900	7197950	12900	12900	12900	12900	8
483	20240723	123800	7094750	12900	12900	12900	12900	7
484	20240723	123700	7004450	12900	12900	12900	12900	10
485	20240723	123600	6875450	12900	12900	12900	12900	11
486	20240723	123500	6733550	12900	12900	12900	12900	11
487	20240723	123400	6591650	12900	12900	12900	12900	14
488	20240723	123300	6411050	12900	12900	12900	12900	7
489	20240723	123200	6320750	12900	12900	12900	12900	15
490	20240723	123100	6127250	12900	12900	12900	12900	10
491	20240723	123000	5998250	12900	12900	12900	12900	14
492	20240723	122900	5817650	12900	12900	12900	12900	13
493	20240723	122800	5649950	12900	12900	12900	12900	15
494	20240723	122700	5456450	12900	12900	12900	12900	8
495	20240723	122600	5353250	12900	12900	12900	12900	11
496	20240723	122500	5211350	12900	12900	12900	12900	7
497	20240723	122400	5121050	12900	12900	12900	12900	7
498	20240723	122300	5030750	12900	12900	12900	12900	13
499	20240723	122200	4863050	12900	12900	12900	12900	0
500	20240723	122100	4863050	12900	12900	12900	12900	0
501	20240723	122000	4863050	12900	12900	12900	12900	0
502	20240723	121900	4863050	12900	12900	12900	12900	0
503	20240723	121800	4863050	12900	12900	12900	12900	0
504	20240723	121700	4863050	12900	12900	12900	12900	0
505	20240723	121600	4863050	12900	12900	12900	12900	0
506	20240723	121500	4863050	12900	12900	12900	12900	0
507	20240723	121400	4863050	12900	12900	12900	12900	0
508	20240723	121300	4863050	12900	12900	12900	12900	0
509	20240723	121200	4863050	12900	12900	12900	12900	0
510	20240723	121100	4863050	12900	12900	12900	12900	0
511	20240723	121000	4863050	12900	12900	12900	12900	0
512	20240723	120900	4863050	12900	12900	12900	12900	0
513	20240723	120800	4863050	12900	12900	12900	12900	0
514	20240723	120700	4863050	12900	12900	12900	12900	0
515	20240723	120600	4863050	12900	12900	12900	12900	0
516	20240723	120500	4863050	12900	12900	12900	12900	0
517	20240723	120400	4863050	12900	12900	12900	12900	0
518	20240723	120300	4863050	12900	12900	12900	12900	0
519	20240723	120200	4863050	12900	12900	12900	12900	0
520	20240723	120100	4863050	12900	12900	12900	12900	0
521	20240723	120000	4863050	12900	12900	12900	12900	0
522	20240723	115900	4863050	12900	12900	12900	12900	0
523	20240723	115800	4863050	12900	12900	12900	12900	0
524	20240723	115700	4863050	12900	12900	12900	12900	0
525	20240723	115600	4863050	12900	12900	12900	12900	0
526	20240723	115500	4863050	12900	12900	12900	12900	0
527	20240723	115400	4863050	12900	12900	12900	12900	0
528	20240723	115300	4863050	12900	12900	12900	12900	0
529	20240723	115200	4863050	12900	12900	12900	12900	0
530	20240723	115100	4863050	12900	12900	12900	12900	0
531	20240723	115000	4863050	12900	12900	12900	12900	0
532	20240723	114900	4863050	12900	12900	12900	12900	0
533	20240723	114800	4863050	12900	12900	12900	12900	0
534	20240723	114700	4863050	12900	12900	12900	12900	0
535	20240723	114600	4863050	12900	12900	12900	12900	0
536	20240723	114500	4863050	12900	12900	12900	12900	0
537	20240723	114400	4863050	12900	12900	12900	12900	0
538	20240723	114300	4863050	12900	12900	12900	12900	0
539	20240723	114200	4863050	12900	12900	12900	12900	0
540	20240723	114100	4863050	12900	12900	12900	12900	0
541	20240723	114000	4863050	12900	12900	12900	12900	0
542	20240723	113900	4863050	12900	12900	12900	12900	0
543	20240723	113800	4863050	12900	12900	12900	12900	0
544	20240723	113700	4863050	12900	12900	12900	12900	0
545	20240723	113600	4863050	12900	12900	12900	12900	0
546	20240723	113500	4863050	12900	12900	12900	12900	0
547	20240723	113400	4863050	12900	12900	12900	12900	0
548	20240723	113300	4863050	12900	12900	12900	12900	0
549	20240723	113200	4863050	12900	12900	12900	12900	0
550	20240723	113100	4863050	12900	12900	12900	12900	0
551	20240723	113000	4863050	12900	12900	12900	12900	0
552	20240723	112900	4863050	12900	12900	12900	12900	0
553	20240723	112800	4863050	12900	12900	12900	12900	0
554	20240723	112700	4863050	12900	12900	12900	12900	0
555	20240723	112600	4863050	12900	12900	12900	12900	0
556	20240723	112500	4863050	12900	12900	12900	12900	0
557	20240723	112400	4863050	12900	12900	12900	12900	0
558	20240723	112300	4863050	12900	12900	12900	12900	0
559	20240723	112200	4863050	12900	12900	12900	12900	0
560	20240723	112100	4863050	12900	12900	12900	12900	0
561	20240723	112000	4863050	12900	12900	12900	12900	0
562	20240723	111900	4863050	12900	12900	12900	12900	0
563	20240723	111800	4863050	12900	12900	12900	12900	0
564	20240723	111700	4863050	12900	12900	12900	12900	0
565	20240723	111600	4863050	12900	12900	12900	12900	0
566	20240723	111500	4863050	12900	12900	12900	12900	0
567	20240723	111400	4863050	12900	12900	12900	12900	0
568	20240723	111300	4863050	12900	12900	12900	12900	0
569	20240723	111200	4863050	12900	12900	12900	12900	0
570	20240723	111100	4863050	12900	12900	12900	12900	0
571	20240723	111000	4863050	12900	12900	12900	12900	0
572	20240723	110900	4863050	12900	12900	12900	12900	0
573	20240723	110800	4863050	12900	12900	12900	12900	0
574	20240723	110700	4863050	12900	12900	12900	12900	0
575	20240723	110600	4863050	12900	12900	12900	12900	0
576	20240723	110500	4863050	12900	12900	12900	12900	0
577	20240723	110400	4863050	12900	12900	12900	12900	0
578	20240723	110300	4863050	12900	12900	12900	12900	0
579	20240723	110200	4863050	12900	12900	12900	12900	0
580	20240723	110100	4863050	12900	12900	12900	12900	0
581	20240723	110000	4863050	12900	12900	12900	12900	0
582	20240723	105900	4863050	12900	12900	12900	12900	23
583	20240723	105800	4566350	12900	12900	12900	12900	0
584	20240723	105700	4566350	12900	12900	12900	12900	0
585	20240723	105600	4566350	12900	12900	12900	12900	0
586	20240723	105500	4566350	12900	12900	12900	12900	0
587	20240723	105400	4566350	12900	12900	12900	12900	0
588	20240723	105300	4566350	12900	12900	12900	12900	0
589	20240723	105200	4566350	12900	12900	12900	12900	0
590	20240723	105100	4566350	12900	12900	12900	12900	0
591	20240723	105000	4566350	12900	12900	12900	12900	0
592	20240723	104900	4566350	12900	12900	12900	12900	0
593	20240723	104800	4566350	12900	12900	12900	12900	0
594	20240723	104700	4566350	12900	12900	12900	12900	0
595	20240723	104600	4566350	12900	12900	12900	12900	0
596	20240723	104500	4566350	12900	12900	12900	12900	0
597	20240723	104400	4566350	12900	12900	12900	12900	0
598	20240723	104300	4566350	12900	12900	12900	12900	0
599	20240723	104200	4566350	12900	12900	12900	12900	0
600	20240723	104100	4566350	12900	12900	12900	12900	0
601	20240723	104000	4566350	12900	12900	12900	12900	1
602	20240723	103900	4553450	12810	12810	12810	12810	0
603	20240723	103800	4553450	12810	12810	12810	12810	0
604	20240723	103700	4553450	12810	12810	12810	12810	0
605	20240723	103600	4553450	12810	12810	12810	12810	0
606	20240723	103500	4553450	12810	12810	12810	12810	0
607	20240723	103400	4553450	12810	12810	12810	12810	0
608	20240723	103300	4553450	12810	12810	12810	12810	0
609	20240723	103200	4553450	12810	12810	12810	12810	0
610	20240723	103100	4553450	12810	12810	12810	12810	0
611	20240723	103000	4553450	12810	12810	12810	12810	0
612	20240723	102900	4553450	12810	12810	12810	12810	0
613	20240723	102800	4553450	12810	12810	12810	12810	0
614	20240723	102700	4553450	12810	12810	12810	12810	0
615	20240723	102600	4553450	12810	12810	12810	12810	0
616	20240723	102500	4553450	12810	12810	12810	12810	0
617	20240723	102400	4553450	12810	12810	12810	12810	1
618	20240723	102300	4540640	12800	12800	12800	12800	0
619	20240723	102200	4540640	12800	12800	12800	12800	0
620	20240723	102100	4540640	12800	12800	12800	12800	0
621	20240723	102000	4540640	12800	12800	12800	12800	0
622	20240723	101900	4540640	12800	12800	12800	12800	0
623	20240723	101800	4540640	12800	12800	12800	12800	0
624	20240723	101700	4540640	12800	12800	12800	12800	0
625	20240723	101600	4540640	12800	12800	12800	12800	0
626	20240723	101500	4540640	12800	12800	12800	12800	0
627	20240723	101400	4540640	12800	12840	12840	12800	29
628	20240723	101300	4169050	12940	12940	12940	12940	0
629	20240723	101200	4169050	12940	12940	12940	12940	0
630	20240723	101100	4169050	12940	12940	12940	12940	5
631	20240723	101000	4104350	12950	12950	12950	12950	0
632	20240723	100900	4104350	12950	12950	12950	12950	0
633	20240723	100800	4104350	12950	12950	12950	12950	0
634	20240723	100700	4104350	12950	12950	12950	12950	0
635	20240723	100600	4104350	12950	12950	12950	12950	0
636	20240723	100500	4104350	12950	12950	12950	12950	0
637	20240723	100400	4104350	12950	12950	12950	12950	0
638	20240723	100300	4104350	12950	12950	12950	12950	0
639	20240723	100200	4104350	12950	12950	12950	12950	0
640	20240723	100100	4104350	12950	12950	12950	12950	0
641	20240723	100000	4104350	12950	12950	12950	12950	0
642	20240723	095900	4104350	12950	12950	12950	12950	0
643	20240723	095800	4104350	12950	12950	12950	12950	0
644	20240723	095700	4104350	12950	12950	12950	12950	0
645	20240723	095600	4104350	12950	12950	12950	12950	0
646	20240723	095500	4104350	12950	12950	12950	12950	0
647	20240723	095400	4104350	12950	12950	12950	12950	0
648	20240723	095300	4104350	12950	12950	12950	12950	0
649	20240723	095200	4104350	12950	12950	12950	12950	0
650	20240723	095100	4104350	12950	12950	12950	12950	0
651	20240723	095000	4104350	12950	12950	12950	12950	0
652	20240723	094900	4104350	12950	12950	12950	12950	0
653	20240723	094800	4104350	12950	12950	12950	12950	0
654	20240723	094700	4104350	12950	12950	12950	12950	1
655	20240723	094600	4091400	12750	12870	12870	12750	319
656	20240723	094500	12860	12860	12860	12860	12860	0
657	20240723	094400	12860	12860	12860	12860	12860	0
658	20240723	094300	12860	12860	12860	12860	12860	0
659	20240723	094200	12860	12860	12860	12860	12860	0
660	20240723	094100	12860	12860	12860	12860	12860	0
661	20240723	094000	12860	12860	12860	12860	12860	0
662	20240723	093900	12860	12860	12860	12860	12860	0
663	20240723	093800	12860	12860	12860	12860	12860	0
664	20240723	093700	12860	12860	12860	12860	12860	0
665	20240723	093600	12860	12860	12860	12860	12860	0
666	20240723	093500	12860	12860	12860	12860	12860	0
667	20240723	093400	12860	12860	12860	12860	12860	0
668	20240723	093300	12860	12860	12860	12860	12860	0
669	20240723	093200	12860	12860	12860	12860	12860	0
670	20240723	093100	12860	12860	12860	12860	12860	0
671	20240723	093000	12860	12860	12860	12860	12860	0
672	20240723	092900	12860	12860	12860	12860	12860	0
673	20240723	092800	12860	12860	12860	12860	12860	0
674	20240723	092700	12860	12860	12860	12860	12860	0
675	20240723	092600	12860	12860	12860	12860	12860	0
676	20240723	092500	12860	12860	12860	12860	12860	0
677	20240723	092400	12860	12860	12860	12860	12860	0
678	20240723	092300	12860	12860	12860	12860	12860	0
679	20240723	092200	12860	12860	12860	12860	12860	0
680	20240723	092100	12860	12860	12860	12860	12860	0
681	20240723	092000	12860	12860	12860	12860	12860	0
682	20240723	091900	12860	12860	12860	12860	12860	0
683	20240723	091800	12860	12860	12860	12860	12860	0
684	20240723	091700	12860	12860	12860	12860	12860	0
685	20240723	091600	12860	12860	12860	12860	12860	0
686	20240723	091500	12860	12860	12860	12860	12860	0
687	20240723	091400	12860	12860	12860	12860	12860	0
688	20240723	091300	12860	12860	12860	12860	12860	0
689	20240723	091200	12860	12860	12860	12860	12860	0
690	20240723	091100	12860	12860	12860	12860	12860	0
691	20240723	091000	12860	12860	12860	12860	12860	0
692	20240723	090900	12860	12860	12860	12860	12860	0
693	20240723	090800	12860	12860	12860	12860	12860	0
694	20240723	090700	12860	12860	12860	12860	12860	0
695	20240723	090600	12860	12860	12860	12860	12860	0
696	20240723	090500	12860	12860	12860	12860	12860	0
697	20240723	090400	12860	12860	12860	12860	12860	0
698	20240723	090300	12860	12860	12860	12860	12860	0
699	20240723	090200	12860	12860	12860	12860	12860	0
700	20240723	090100	12860	12860	12860	12860	12860	0
701	20240723	090000	12860	12860	12860	12860	12860	1