KissMeData/176750/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	202600	417802640	14750	14750	14750	14750	2180
3	20240724	202500	417802640	14750	14750	14750	14750	0
4	20240724	202400	417802640	14750	14750	14750	14750	0
5	20240724	202300	417802640	14750	14750	14750	14750	0
6	20240724	202200	417802640	14750	14750	14750	14750	0
7	20240724	202100	417802640	14750	14750	14750	14750	0
8	20240724	202000	417802640	14750	14750	14750	14750	0
9	20240724	201900	417802640	14750	14750	14750	14750	0
10	20240724	201800	417802640	14750	14750	14750	14750	0
11	20240724	201700	417802640	14750	14750	14750	14750	0
12	20240724	201600	417802640	14750	14750	14750	14750	0
13	20240724	201500	417802640	14750	14750	14750	14750	0
14	20240724	201400	417802640	14750	14750	14750	14750	0
15	20240724	201300	417802640	14750	14750	14750	14750	0
16	20240724	201200	417802640	14750	14750	14750	14750	0
17	20240724	201100	417802640	14750	14750	14750	14750	0
18	20240724	201000	417802640	14750	14750	14750	14750	0
19	20240724	200900	417802640	14750	14750	14750	14750	0
20	20240724	200800	417802640	14750	14750	14750	14750	0
21	20240724	200700	417802640	14750	14750	14750	14750	0
22	20240724	200600	417802640	14750	14750	14750	14750	0
23	20240724	200500	417802640	14750	14750	14750	14750	0
24	20240724	200400	417802640	14750	14750	14750	14750	0
25	20240724	200300	417802640	14750	14750	14750	14750	0
26	20240724	200200	417802640	14750	14750	14750	14750	0
27	20240724	200100	417802640	14750	14750	14750	14750	0
28	20240724	200000	417802640	14750	14750	14750	14750	0
29	20240724	195900	417802640	14750	14750	14750	14750	0
30	20240724	195800	417802640	14750	14750	14750	14750	0
31	20240724	195700	417802640	14750	14750	14750	14750	0
32	20240724	195600	417802640	14750	14750	14750	14750	2180
33	20240724	195500	417802640	14750	14750	14750	14750	0
34	20240724	195400	417802640	14750	14750	14750	14750	0
35	20240724	195300	417802640	14750	14750	14750	14750	0
36	20240724	195200	417802640	14750	14750	14750	14750	0
37	20240724	195100	417802640	14750	14750	14750	14750	0
38	20240724	195000	417802640	14750	14750	14750	14750	0
39	20240724	194900	417802640	14750	14750	14750	14750	0
40	20240724	194800	417802640	14750	14750	14750	14750	0
41	20240724	194700	417802640	14750	14750	14750	14750	0
42	20240724	194600	417802640	14750	14750	14750	14750	0
43	20240724	194500	417802640	14750	14750	14750	14750	0
44	20240724	194400	417802640	14750	14750	14750	14750	0
45	20240724	194300	417802640	14750	14750	14750	14750	0
46	20240724	194200	417802640	14750	14750	14750	14750	0
47	20240724	194100	417802640	14750	14750	14750	14750	0
48	20240724	194000	417802640	14750	14750	14750	14750	0
49	20240724	193900	417802640	14750	14750	14750	14750	0
50	20240724	193800	417802640	14750	14750	14750	14750	0
51	20240724	193700	417802640	14750	14750	14750	14750	0
52	20240724	193600	417802640	14750	14750	14750	14750	0
53	20240724	193500	417802640	14750	14750	14750	14750	0
54	20240724	193400	417802640	14750	14750	14750	14750	0
55	20240724	193300	417802640	14750	14750	14750	14750	0
56	20240724	193200	417802640	14750	14750	14750	14750	0
57	20240724	193100	417802640	14750	14750	14750	14750	0
58	20240724	193000	417802640	14750	14750	14750	14750	0
59	20240724	192900	417802640	14750	14750	14750	14750	0
60	20240724	192800	417802640	14750	14750	14750	14750	0
61	20240724	192700	417802640	14750	14750	14750	14750	0
62	20240724	192600	417802640	14750	14750	14750	14750	2180
63	20240724	192500	417802640	14750	14750	14750	14750	0
64	20240724	192400	417802640	14750	14750	14750	14750	0
65	20240724	192300	417802640	14750	14750	14750	14750	0
66	20240724	192200	417802640	14750	14750	14750	14750	0
67	20240724	192100	417802640	14750	14750	14750	14750	0
68	20240724	192000	417802640	14750	14750	14750	14750	0
69	20240724	191900	417802640	14750	14750	14750	14750	0
70	20240724	191800	417802640	14750	14750	14750	14750	0
71	20240724	191700	417802640	14750	14750	14750	14750	0
72	20240724	191600	417802640	14750	14750	14750	14750	0
73	20240724	191500	417802640	14750	14750	14750	14750	0
74	20240724	191400	417802640	14750	14750	14750	14750	0
75	20240724	191300	417802640	14750	14750	14750	14750	0
76	20240724	191200	417802640	14750	14750	14750	14750	0
77	20240724	191100	417802640	14750	14750	14750	14750	0
78	20240724	191000	417802640	14750	14750	14750	14750	0
79	20240724	190900	417802640	14750	14750	14750	14750	0
80	20240724	190800	417802640	14750	14750	14750	14750	0
81	20240724	190700	417802640	14750	14750	14750	14750	0
82	20240724	190600	417802640	14750	14750	14750	14750	0
83	20240724	190500	417802640	14750	14750	14750	14750	0
84	20240724	190400	417802640	14750	14750	14750	14750	0
85	20240724	190300	417802640	14750	14750	14750	14750	0
86	20240724	190200	417802640	14750	14750	14750	14750	0
87	20240724	190100	417802640	14750	14750	14750	14750	0
88	20240724	190000	417802640	14750	14750	14750	14750	0
89	20240724	185900	417802640	14750	14750	14750	14750	0
90	20240724	185800	417802640	14750	14750	14750	14750	0
91	20240724	185700	417802640	14750	14750	14750	14750	0
92	20240724	185600	417802640	14750	14750	14750	14750	2180
93	20240724	185500	417802640	14750	14750	14750	14750	0
94	20240724	185400	417802640	14750	14750	14750	14750	0
95	20240724	185300	417802640	14750	14750	14750	14750	0
96	20240724	185200	417802640	14750	14750	14750	14750	0
97	20240724	185100	417802640	14750	14750	14750	14750	0
98	20240724	185000	417802640	14750	14750	14750	14750	0
99	20240724	184900	417802640	14750	14750	14750	14750	0
100	20240724	184800	417802640	14750	14750	14750	14750	0
101	20240724	184700	417802640	14750	14750	14750	14750	0
102	20240724	184600	417802640	14750	14750	14750	14750	0
103	20240724	184500	417802640	14750	14750	14750	14750	0
104	20240724	184400	417802640	14750	14750	14750	14750	0
105	20240724	184300	417802640	14750	14750	14750	14750	0
106	20240724	184200	417802640	14750	14750	14750	14750	0
107	20240724	184100	417802640	14750	14750	14750	14750	0
108	20240724	184000	417802640	14750	14750	14750	14750	0
109	20240724	183900	417802640	14750	14750	14750	14750	0
110	20240724	183800	417802640	14750	14750	14750	14750	0
111	20240724	183700	417802640	14750	14750	14750	14750	0
112	20240724	183600	417802640	14750	14750	14750	14750	0
113	20240724	183500	417802640	14750	14750	14750	14750	0
114	20240724	183400	417802640	14750	14750	14750	14750	0
115	20240724	183300	417802640	14750	14750	14750	14750	0
116	20240724	183200	417802640	14750	14750	14750	14750	0
117	20240724	183100	417802640	14750	14750	14750	14750	0
118	20240724	183000	417802640	14750	14750	14750	14750	0
119	20240724	182900	417802640	14750	14750	14750	14750	0
120	20240724	182800	417802640	14750	14750	14750	14750	0
121	20240724	182700	417802640	14750	14750	14750	14750	0
122	20240724	182600	417802640	14750	14750	14750	14750	2180
123	20240724	182500	417802640	14750	14750	14750	14750	0
124	20240724	182400	417802640	14750	14750	14750	14750	0
125	20240724	182300	417802640	14750	14750	14750	14750	0
126	20240724	182200	417802640	14750	14750	14750	14750	0
127	20240724	182100	417802640	14750	14750	14750	14750	0
128	20240724	182000	417802640	14750	14750	14750	14750	0
129	20240724	181900	417802640	14750	14750	14750	14750	0
130	20240724	181800	417802640	14750	14750	14750	14750	0
131	20240724	181700	417802640	14750	14750	14750	14750	0
132	20240724	181600	417802640	14750	14750	14750	14750	0
133	20240724	181500	417802640	14750	14750	14750	14750	0
134	20240724	181400	417802640	14750	14750	14750	14750	0
135	20240724	181300	417802640	14750	14750	14750	14750	0
136	20240724	181200	417802640	14750	14750	14750	14750	0
137	20240724	181100	417802640	14750	14750	14750	14750	0
138	20240724	181000	417802640	14750	14750	14750	14750	0
139	20240724	180900	417802640	14750	14750	14750	14750	0
140	20240724	180800	417802640	14750	14750	14750	14750	0
141	20240724	180700	417802640	14750	14750	14750	14750	0
142	20240724	180600	417802640	14750	14750	14750	14750	0
143	20240724	180500	417802640	14750	14750	14750	14750	0
144	20240724	180400	417802640	14750	14750	14750	14750	0
145	20240724	180300	417802640	14750	14750	14750	14750	0
146	20240724	180200	417802640	14750	14750	14750	14750	0
147	20240724	180100	417802640	14750	14750	14750	14750	0
148	20240724	180000	417802640	14750	14750	14750	14750	0
149	20240724	175900	417802640	14750	14750	14750	14750	0
150	20240724	175800	417802640	14750	14750	14750	14750	0
151	20240724	175700	417802640	14750	14750	14750	14750	0
152	20240724	175600	417802640	14750	14750	14750	14750	2180
153	20240724	175500	417802640	14750	14750	14750	14750	0
154	20240724	175400	417802640	14750	14750	14750	14750	0
155	20240724	175300	417802640	14750	14750	14750	14750	0
156	20240724	175200	417802640	14750	14750	14750	14750	0
157	20240724	175100	417802640	14750	14750	14750	14750	0
158	20240724	175000	417802640	14750	14750	14750	14750	0
159	20240724	174900	417802640	14750	14750	14750	14750	0
160	20240724	174800	417802640	14750	14750	14750	14750	0
161	20240724	174700	417802640	14750	14750	14750	14750	0
162	20240724	174600	417802640	14750	14750	14750	14750	0
163	20240724	174500	417802640	14750	14750	14750	14750	0
164	20240724	174400	417802640	14750	14750	14750	14750	0
165	20240724	174300	417802640	14750	14750	14750	14750	0
166	20240724	174200	417802640	14750	14750	14750	14750	0
167	20240724	174100	417802640	14750	14750	14750	14750	0
168	20240724	174000	417802640	14750	14750	14750	14750	0
169	20240724	173900	417802640	14750	14750	14750	14750	0
170	20240724	173800	417802640	14750	14750	14750	14750	0
171	20240724	173700	417802640	14750	14750	14750	14750	0
172	20240724	173600	417802640	14750	14750	14750	14750	0
173	20240724	173500	417802640	14750	14750	14750	14750	0
174	20240724	173400	417802640	14750	14750	14750	14750	0
175	20240724	173300	417802640	14750	14750	14750	14750	0
176	20240724	173200	417802640	14750	14750	14750	14750	0
177	20240724	173100	417802640	14750	14750	14750	14750	0
178	20240724	173000	417802640	14750	14750	14750	14750	0
179	20240724	172900	417802640	14750	14750	14750	14750	0
180	20240724	172800	417802640	14750	14750	14750	14750	0
181	20240724	172700	417802640	14750	14750	14750	14750	0
182	20240724	172600	417802640	14750	14750	14750	14750	2180
183	20240724	172500	417802640	14750	14750	14750	14750	0
184	20240724	172400	417802640	14750	14750	14750	14750	0
185	20240724	172300	417802640	14750	14750	14750	14750	0
186	20240724	172200	417802640	14750	14750	14750	14750	0
187	20240724	172100	417802640	14750	14750	14750	14750	0
188	20240724	172000	417802640	14750	14750	14750	14750	0
189	20240724	171900	417802640	14750	14750	14750	14750	0
190	20240724	171800	417802640	14750	14750	14750	14750	0
191	20240724	171700	417802640	14750	14750	14750	14750	0
192	20240724	171600	417802640	14750	14750	14750	14750	0
193	20240724	171500	417802640	14750	14750	14750	14750	0
194	20240724	171400	417802640	14750	14750	14750	14750	0
195	20240724	171300	417802640	14750	14750	14750	14750	0
196	20240724	171200	417802640	14750	14750	14750	14750	0
197	20240724	171100	417802640	14750	14750	14750	14750	0
198	20240724	171000	417802640	14750	14750	14750	14750	0
199	20240724	170900	417802640	14750	14750	14750	14750	0
200	20240724	170800	417802640	14750	14750	14750	14750	0
201	20240724	170700	417802640	14750	14750	14750	14750	0
202	20240724	170600	417802640	14750	14750	14750	14750	0
203	20240724	170500	417802640	14750	14750	14750	14750	0
204	20240724	170400	417802640	14750	14750	14750	14750	0
205	20240724	170300	417802640	14750	14750	14750	14750	0
206	20240724	170200	417802640	14750	14750	14750	14750	0
207	20240724	170100	417802640	14750	14750	14750	14750	0
208	20240724	170000	417802640	14750	14750	14750	14750	0
209	20240724	165900	417802640	14750	14750	14750	14750	0
210	20240724	165800	417802640	14750	14750	14750	14750	0
211	20240724	165700	417802640	14750	14750	14750	14750	0
212	20240724	165600	417802640	14750	14750	14750	14750	2180
213	20240724	165500	417802640	14750	14750	14750	14750	0
214	20240724	165400	417802640	14750	14750	14750	14750	0
215	20240724	165300	417802640	14750	14750	14750	14750	0
216	20240724	165200	417802640	14750	14750	14750	14750	0
217	20240724	165100	417802640	14750	14750	14750	14750	0
218	20240724	165000	417802640	14750	14750	14750	14750	0
219	20240724	164900	417802640	14750	14750	14750	14750	0
220	20240724	164800	417802640	14750	14750	14750	14750	0
221	20240724	164700	417802640	14750	14750	14750	14750	0
222	20240724	164600	417802640	14750	14750	14750	14750	0
223	20240724	164500	417802640	14750	14750	14750	14750	0
224	20240724	164400	417802640	14750	14750	14750	14750	0
225	20240724	164300	417802640	14750	14750	14750	14750	0
226	20240724	164200	417802640	14750	14750	14750	14750	0
227	20240724	164100	417802640	14750	14750	14750	14750	0
228	20240724	164000	417802640	14750	14750	14750	14750	0
229	20240724	163900	417802640	14750	14750	14750	14750	0
230	20240724	163800	417802640	14750	14750	14750	14750	0
231	20240724	163700	417802640	14750	14750	14750	14750	0
232	20240724	163600	417802640	14750	14750	14750	14750	0
233	20240724	163500	417802640	14750	14750	14750	14750	0
234	20240724	163400	417802640	14750	14750	14750	14750	0
235	20240724	163300	417802640	14750	14750	14750	14750	0
236	20240724	163200	417802640	14750	14750	14750	14750	0
237	20240724	163100	417802640	14750	14750	14750	14750	0
238	20240724	163000	417802640	14750	14750	14750	14750	0
239	20240724	162900	417802640	14750	14750	14750	14750	0
240	20240724	162800	417802640	14750	14750	14750	14750	0
241	20240724	162700	417802640	14750	14750	14750	14750	0
242	20240724	162600	417802640	14750	14750	14750	14750	2180
243	20240724	162500	417802640	14750	14750	14750	14750	0
244	20240724	162400	417802640	14750	14750	14750	14750	0
245	20240724	162300	417802640	14750	14750	14750	14750	0
246	20240724	162200	417802640	14750	14750	14750	14750	0
247	20240724	162100	417802640	14750	14750	14750	14750	0
248	20240724	162000	417802640	14750	14750	14750	14750	0
249	20240724	161900	417802640	14750	14750	14750	14750	0
250	20240724	161800	417802640	14750	14750	14750	14750	0
251	20240724	161700	417802640	14750	14750	14750	14750	0
252	20240724	161600	417802640	14750	14750	14750	14750	0
253	20240724	161500	417802640	14750	14750	14750	14750	0
254	20240724	161400	417802640	14750	14750	14750	14750	0
255	20240724	161300	417802640	14750	14750	14750	14750	0
256	20240724	161200	417802640	14750	14750	14750	14750	0
257	20240724	161100	417802640	14750	14750	14750	14750	0
258	20240724	161000	417802640	14750	14750	14750	14750	0
259	20240724	160900	417802640	14750	14750	14750	14750	0
260	20240724	160800	417802640	14750	14750	14750	14750	0
261	20240724	160700	417802640	14750	14750	14750	14750	0
262	20240724	160600	417802640	14750	14750	14750	14750	0
263	20240724	160500	417802640	14750	14750	14750	14750	0
264	20240724	160400	417802640	14750	14750	14750	14750	0
265	20240724	160300	417802640	14750	14750	14750	14750	0
266	20240724	160200	417802640	14750	14750	14750	14750	0
267	20240724	160100	417802640	14750	14750	14750	14750	0
268	20240724	160000	417802640	14750	14750	14750	14750	0
269	20240724	155900	417802640	14750	14750	14750	14750	0
270	20240724	155800	417802640	14750	14750	14750	14750	0
271	20240724	155700	417802640	14750	14750	14750	14750	0
272	20240724	155600	417802640	14750	14750	14750	14750	2180
273	20240724	155500	417802640	14750	14750	14750	14750	0
274	20240724	155400	417802640	14750	14750	14750	14750	0
275	20240724	155300	417802640	14750	14750	14750	14750	0
276	20240724	155200	417802640	14750	14750	14750	14750	0
277	20240724	155100	417802640	14750	14750	14750	14750	0
278	20240724	155000	417802640	14750	14750	14750	14750	0
279	20240724	154900	417802640	14750	14750	14750	14750	0
280	20240724	154800	417802640	14750	14750	14750	14750	0
281	20240724	154700	417802640	14750	14750	14750	14750	0
282	20240724	154600	417802640	14750	14750	14750	14750	0
283	20240724	154500	417802640	14750	14750	14750	14750	0
284	20240724	154400	417802640	14750	14750	14750	14750	0
285	20240724	154300	417802640	14750	14750	14750	14750	0
286	20240724	154200	417802640	14750	14750	14750	14750	0
287	20240724	154100	417802640	14750	14750	14750	14750	0
288	20240724	154000	417802640	14750	14750	14750	14750	0
289	20240724	153900	417802640	14750	14750	14750	14750	0
290	20240724	153800	417802640	14750	14750	14750	14750	0
291	20240724	153700	417802640	14750	14750	14750	14750	0
292	20240724	153600	417802640	14750	14750	14750	14750	0
293	20240724	153500	417802640	14750	14750	14750	14750	0
294	20240724	153400	417802640	14750	14750	14750	14750	0
295	20240724	153300	417802640	14750	14750	14750	14750	0
296	20240724	153200	417802640	14750	14750	14750	14750	0
297	20240724	153100	417802640	14750	14750	14750	14750	0
298	20240724	153000	417802640	14750	14750	14750	14750	2180
299	20240724	152900	385647640	14800	14800	14800	14800	0
300	20240724	152800	385647640	14800	14800	14800	14800	0
301	20240724	152700	385647640	14800	14800	14800	14800	0
302	20240724	152600	385647640	14800	14800	14800	14800	0
303	20240724	152500	385647640	14800	14800	14800	14800	0
304	20240724	152400	385647640	14800	14800	14800	14800	0
305	20240724	152300	385647640	14800	14800	14800	14800	0
306	20240724	152200	385647640	14800	14800	14800	14800	0
307	20240724	152100	385647640	14800	14800	14800	14800	0
308	20240724	152000	385647640	14800	14800	14800	14800	0
309	20240724	151900	385647640	14800	14790	14800	14790	605
310	20240724	151800	376693930	14790	14790	14790	14750	245
311	20240724	151700	373074380	14790	14790	14790	14790	56
312	20240724	151600	372246140	14780	14780	14780	14780	14
313	20240724	151500	372039220	14780	14780	14780	14780	6
314	20240724	151400	371950540	14800	14800	14800	14800	0
315	20240724	151300	371950540	14800	14800	14800	14800	1
316	20240724	151200	371935740	14600	14600	14600	14600	170
317	20240724	151100	369453740	14600	14610	14610	14600	93
318	20240724	151000	368095480	14800	14650	14800	14650	25
319	20240724	150900	367727960	14650	14790	14790	14650	56
320	20240724	150800	366904760	14790	14790	14790	14790	0
321	20240724	150700	366904760	14790	14790	14790	14790	0
322	20240724	150600	366904760	14790	14790	14790	14790	0
323	20240724	150500	366904760	14790	14700	14790	14700	172
324	20240724	150400	364376270	14700	14750	14750	14700	622
325	20240724	150300	355227880	14800	14800	14800	14800	0
326	20240724	150200	355227880	14800	14880	14880	14800	2879
327	20240724	150100	312560630	14890	14890	14890	14890	0
328	20240724	150000	312560630	14890	14890	14890	14890	1
329	20240724	145900	312545740	14880	14880	14880	14880	0
330	20240724	145800	312545740	14880	14880	14880	14880	35
331	20240724	145700	312024940	14880	14880	14880	14880	5
332	20240724	145600	311950540	14880	14880	14880	14880	0
333	20240724	145500	311950540	14880	14880	14880	14880	60
334	20240724	145400	311057740	14900	14900	14900	14900	21
335	20240724	145300	310744840	14960	14960	14960	14960	20
336	20240724	145200	310445640	14990	14990	14990	14990	333
337	20240724	145100	305453970	14990	14990	14990	14990	22
338	20240724	145000	305124190	14990	14990	14990	14990	0
339	20240724	144900	305124190	14990	14990	14990	14990	0
340	20240724	144800	305124190	14990	14990	14990	14990	50
341	20240724	144700	304374690	14990	14990	14990	14990	0
342	20240724	144600	304374690	14990	14990	14990	14990	166
343	20240724	144500	301886350	15000	15000	15000	15000	1
344	20240724	144400	301871350	15000	15000	15000	15000	0
345	20240724	144300	301871350	15000	15000	15000	15000	0
346	20240724	144200	301871350	15000	15000	15000	15000	0
347	20240724	144100	301871350	15000	15000	15000	15000	1
348	20240724	144000	301856350	15000	14990	15000	14990	656
349	20240724	143900	292022900	14990	14990	14990	14990	0
350	20240724	143800	292022900	14990	14990	14990	14990	0
351	20240724	143700	292022900	14990	14990	14990	14990	72
352	20240724	143600	290943620	14990	14990	14990	14990	0
353	20240724	143500	290943620	14990	14990	14990	14990	0
354	20240724	143400	290943620	14990	14990	14990	14990	0
355	20240724	143300	290943620	14990	14990	14990	14990	0
356	20240724	143200	290943620	14990	14990	14990	14990	0
357	20240724	143100	290943620	14990	14990	14990	14990	0
358	20240724	143000	290943620	14990	14990	14990	14990	0
359	20240724	142900	290943620	14990	14990	14990	14990	0
360	20240724	142800	290943620	14990	14990	14990	14990	0
361	20240724	142700	290943620	14990	14990	14990	14990	0
362	20240724	142600	290943620	14990	14990	14990	14990	0
363	20240724	142500	290943620	14990	14990	14990	14990	100
364	20240724	142400	289444620	14990	14990	14990	14990	0
365	20240724	142300	289444620	14990	14990	14990	14990	0
366	20240724	142200	289444620	14990	14990	14990	14990	0
367	20240724	142100	289444620	14990	14990	14990	14990	0
368	20240724	142000	289444620	14990	14990	14990	14990	0
369	20240724	141900	289444620	14990	14990	14990	14990	0
370	20240724	141800	289444620	14990	14990	14990	14990	0
371	20240724	141700	289444620	14990	14990	14990	14990	0
372	20240724	141600	289444620	14990	14990	14990	14990	100
373	20240724	141500	287945620	14990	14990	14990	14990	50
374	20240724	141400	287196120	14990	14990	14990	14990	0
375	20240724	141300	287196120	14990	14990	14990	14990	0
376	20240724	141200	287196120	14990	14990	14990	14990	0
377	20240724	141100	287196120	14990	14990	14990	14990	0
378	20240724	141000	287196120	14990	14990	14990	14990	0
379	20240724	140900	287196120	14990	14990	14990	14990	0
380	20240724	140800	287196120	14990	14990	14990	14990	0
381	20240724	140700	287196120	14990	14990	14990	14990	1
382	20240724	140600	287181130	14990	14990	14990	14990	0
383	20240724	140500	287181130	14990	14990	14990	14990	0
384	20240724	140400	287181130	14990	14990	14990	14990	0
385	20240724	140300	287181130	14990	14990	14990	14990	0
386	20240724	140200	287181130	14990	14990	14990	14990	0
387	20240724	140100	287181130	14990	14990	14990	14990	0
388	20240724	140000	287181130	14990	14990	14990	14990	0
389	20240724	135900	287181130	14990	14990	14990	14990	0
390	20240724	135800	287181130	14990	14990	14990	14990	182
391	20240724	135700	284452950	14990	14990	14990	14990	32
392	20240724	135600	283973270	14990	14990	14990	14990	0
393	20240724	135500	283973270	14990	14990	14990	14990	0
394	20240724	135400	283973270	14990	14990	14990	14990	0
395	20240724	135300	283973270	14990	14990	14990	14990	0
396	20240724	135200	283973270	14990	14990	14990	14990	0
397	20240724	135100	283973270	14990	14990	14990	14990	0
398	20240724	135000	283973270	14990	14910	14990	14830	2609
399	20240724	134900	245043010	14990	14990	14990	14990	0
400	20240724	134800	245043010	14990	14990	14990	14990	0
401	20240724	134700	245043010	14990	14990	14990	14990	0
402	20240724	134600	245043010	14990	14990	14990	14990	0
403	20240724	134500	245043010	14990	14990	14990	14990	0
404	20240724	134400	245043010	14990	14990	14990	14990	1
405	20240724	134300	245028020	14910	14910	14910	14910	0
406	20240724	134200	245028020	14910	14910	14910	14910	0
407	20240724	134100	245028020	14910	14910	14910	14910	0
408	20240724	134000	245028020	14910	14920	14920	14910	612
409	20240724	133900	235902880	14950	14950	14950	14950	28
410	20240724	133800	235484280	14960	14960	14960	14960	1
411	20240724	133700	235469320	14960	14960	14960	14960	1
412	20240724	133600	235454360	14990	14990	14990	14990	0
413	20240724	133500	235454360	14990	14990	14990	14990	0
414	20240724	133400	235454360	14990	14990	14990	14990	0
415	20240724	133300	235454360	14990	14990	14990	14990	0
416	20240724	133200	235454360	14990	14990	14990	14990	0
417	20240724	133100	235454360	14990	14990	14990	14990	0
418	20240724	133000	235454360	14990	14990	14990	14990	0
419	20240724	132900	235454360	14990	14990	14990	14990	0
420	20240724	132800	235454360	14990	14990	14990	14990	1
421	20240724	132700	235439370	14960	14960	14960	14960	0
422	20240724	132600	235439370	14960	14960	14960	14960	10
423	20240724	132500	235289770	14960	14960	14960	14960	0
424	20240724	132400	235289770	14960	14960	14960	14960	0
425	20240724	132300	235289770	14960	14960	14960	14960	0
426	20240724	132200	235289770	14960	14960	14960	14960	0
427	20240724	132100	235289770	14960	14960	14960	14960	0
428	20240724	132000	235289770	14960	14960	14960	14960	1
429	20240724	131900	235274810	14990	14990	14990	14990	0
430	20240724	131800	235274810	14990	14990	14990	14990	0
431	20240724	131700	235274810	14990	14990	14990	14990	0
432	20240724	131600	235274810	14990	14990	14990	14990	10
433	20240724	131500	235124910	14990	14990	14990	14990	0
434	20240724	131400	235124910	14990	14990	14990	14990	0
435	20240724	131300	235124910	14990	14990	14990	14990	0
436	20240724	131200	235124910	14990	14990	14990	14990	0
437	20240724	131100	235124910	14990	14990	14990	14990	0
438	20240724	131000	235124910	14990	14990	14990	14990	0
439	20240724	130900	235124910	14990	14990	14990	14990	0
440	20240724	130800	235124910	14990	14990	14990	14990	0
441	20240724	130700	235124910	14990	14990	14990	14990	0
442	20240724	130600	235124910	14990	14990	14990	14990	0
443	20240724	130500	235124910	14990	14990	14990	14990	0
444	20240724	130400	235124910	14990	14990	14990	14990	61
445	20240724	130300	234210520	15000	15000	15000	15000	0
446	20240724	130200	234210520	15000	15000	15000	15000	0
447	20240724	130100	234210520	15000	15000	15000	15000	0
448	20240724	130000	234210520	15000	15000	15000	15000	0
449	20240724	125900	234210520	15000	15000	15000	15000	0
450	20240724	125800	234210520	15000	15000	15000	15000	0
451	20240724	125700	234210520	15000	15000	15000	15000	0
452	20240724	125600	234210520	15000	15000	15000	15000	0
453	20240724	125500	234210520	15000	15000	15000	15000	0
454	20240724	125400	234210520	15000	15000	15000	15000	0
455	20240724	125300	234210520	15000	15000	15000	15000	1
456	20240724	125200	234195520	15000	15000	15000	15000	0
457	20240724	125100	234195520	15000	15000	15000	15000	0
458	20240724	125000	234195520	15000	15000	15000	15000	0
459	20240724	124900	234195520	15000	15000	15000	15000	0
460	20240724	124800	234195520	15000	15000	15000	15000	0
461	20240724	124700	234195520	15000	15000	15000	15000	0
462	20240724	124600	234195520	15000	15000	15000	15000	30
463	20240724	124500	233745520	15000	15000	15000	15000	0
464	20240724	124400	233745520	15000	15000	15000	15000	0
465	20240724	124300	233745520	15000	15000	15000	15000	208
466	20240724	124200	230625520	15000	15000	15000	15000	101
467	20240724	124100	229110520	15000	15000	15000	15000	0
468	20240724	124000	229110520	15000	15000	15000	15000	0
469	20240724	123900	229110520	15000	15000	15000	15000	0
470	20240724	123800	229110520	15000	15000	15000	15000	0
471	20240724	123700	229110520	15000	15000	15000	15000	0
472	20240724	123600	229110520	15000	15000	15000	15000	0
473	20240724	123500	229110520	15000	15000	15000	15000	0
474	20240724	123400	229110520	15000	15000	15000	15000	0
475	20240724	123300	229110520	15000	15000	15000	15000	1
476	20240724	123200	229095520	14900	14980	14980	14900	170
477	20240724	123100	226559700	15000	15000	15000	15000	0
478	20240724	123000	226559700	15000	15000	15000	15000	0
479	20240724	122900	226559700	15000	15000	15000	15000	0
480	20240724	122800	226559700	15000	15000	15000	15000	0
481	20240724	122700	226559700	15000	15000	15000	15000	0
482	20240724	122600	226559700	15000	15000	15000	15000	0
483	20240724	122500	226559700	15000	15000	15000	15000	0
484	20240724	122400	226559700	15000	15000	15000	15000	0
485	20240724	122300	226559700	15000	15000	15000	15000	20
486	20240724	122200	226259700	15000	15010	15010	15000	210
487	20240724	122100	223109580	15020	15010	15020	15010	489
488	20240724	122000	215769680	15010	15010	15010	15010	11
489	20240724	121900	215604570	15010	15000	15010	15000	415
490	20240724	121800	209379560	15000	15000	15000	15000	200
491	20240724	121700	206379560	15000	15000	15000	15000	210
492	20240724	121600	203229560	15000	15000	15000	15000	666
493	20240724	121500	193239560	15000	15000	15000	15000	0
494	20240724	121400	193239560	15000	15000	15000	15000	1570
495	20240724	121300	169689560	15000	15000	15000	15000	0
496	20240724	121200	169689560	15000	15000	15000	15000	0
497	20240724	121100	169689560	15000	15000	15000	15000	0
498	20240724	121000	169689560	15000	15000	15000	15000	0
499	20240724	120900	169689560	15000	15000	15000	15000	0
500	20240724	120800	169689560	15000	15000	15000	15000	0
501	20240724	120700	169689560	15000	15000	15000	15000	500
502	20240724	120600	162189560	15000	15000	15000	15000	596
503	20240724	120500	153249560	15000	15000	15000	15000	0
504	20240724	120400	153249560	15000	15000	15000	15000	0
505	20240724	120300	153249560	15000	15000	15000	15000	0
506	20240724	120200	153249560	15000	15000	15000	15000	0
507	20240724	120100	153249560	15000	15000	15000	15000	0
508	20240724	120000	153249560	15000	15000	15000	15000	1000
509	20240724	115900	138249560	15000	15000	15000	15000	0
510	20240724	115800	138249560	15000	15000	15000	15000	0
511	20240724	115700	138249560	15000	15000	15000	15000	0
512	20240724	115600	138249560	15000	15000	15000	15000	0
513	20240724	115500	138249560	15000	15000	15000	15000	0
514	20240724	115400	138249560	15000	15000	15000	15000	0
515	20240724	115300	138249560	15000	15000	15000	15000	21
516	20240724	115200	137934560	15000	15000	15000	15000	0
517	20240724	115100	137934560	15000	15000	15000	15000	304
518	20240724	115000	133374560	15000	15000	15000	15000	0
519	20240724	114900	133374560	15000	15000	15000	15000	0
520	20240724	114800	133374560	15000	14990	15000	14990	84
521	20240724	114700	132115390	14990	14990	14990	14990	0
522	20240724	114600	132115390	14990	14990	14990	14990	156
523	20240724	114500	129776950	14990	14990	14990	14990	9
524	20240724	114400	129642040	14990	14990	14990	14990	0
525	20240724	114300	129642040	14990	14990	14990	14990	0
526	20240724	114200	129642040	14990	14990	14990	14990	0
527	20240724	114100	129642040	14990	14990	14990	14990	96
528	20240724	114000	128203000	14990	14990	14990	14990	0
529	20240724	113900	128203000	14990	14990	14990	14990	155
530	20240724	113800	125879550	14960	14960	14960	14960	401
531	20240724	113700	119880590	14960	14960	14960	14960	0
532	20240724	113600	119880590	14960	14960	14960	14960	0
533	20240724	113500	119880590	14960	14960	14960	14960	0
534	20240724	113400	119880590	14960	14960	14960	14960	0
535	20240724	113300	119880590	14960	14960	14960	14960	0
536	20240724	113200	119880590	14960	14960	14960	14960	0
537	20240724	113100	119880590	14960	14960	14960	14960	0
538	20240724	113000	119880590	14960	14960	14960	14960	0
539	20240724	112900	119880590	14960	14960	14960	14960	1
540	20240724	112800	119865630	14900	14900	14900	14900	430
541	20240724	112700	113458630	14900	14870	14900	14870	9
542	20240724	112600	113324700	14900	14900	14900	14900	0
543	20240724	112500	113324700	14900	14900	14900	14900	0
544	20240724	112400	113324700	14900	14900	14900	14900	0
545	20240724	112300	113324700	14900	14900	14900	14900	5
546	20240724	112200	113250200	14900	14900	14900	14900	0
547	20240724	112100	113250200	14900	14900	14900	14900	0
548	20240724	112000	113250200	14900	14900	14900	14900	0
549	20240724	111900	113250200	14900	14900	14900	14900	0
550	20240724	111800	113250200	14900	14900	14900	14900	0
551	20240724	111700	113250200	14900	14900	14900	14900	0
552	20240724	111600	113250200	14900	14900	14900	14900	0
553	20240724	111500	113250200	14900	14900	14900	14900	0
554	20240724	111400	113250200	14900	14900	14900	14900	0
555	20240724	111300	113250200	14900	14900	14900	14900	0
556	20240724	111200	113250200	14900	14900	14900	14900	0
557	20240724	111100	113250200	14900	14900	14900	14900	0
558	20240724	111000	113250200	14900	14900	14900	14900	0
559	20240724	110900	113250200	14900	14900	14900	14900	0
560	20240724	110800	113250200	14900	14900	14900	14900	0
561	20240724	110700	113250200	14900	14900	14900	14900	50
562	20240724	110600	112505200	14900	14900	14900	14900	0
563	20240724	110500	112505200	14900	14900	14900	14900	0
564	20240724	110400	112505200	14900	14900	14900	14900	0
565	20240724	110300	112505200	14900	14900	14900	14900	0
566	20240724	110200	112505200	14900	14900	14900	14900	0
567	20240724	110100	112505200	14900	14900	14900	14900	5
568	20240724	110000	112430700	14900	14900	14900	14900	0
569	20240724	105900	112430700	14900	14900	14900	14900	0
570	20240724	105800	112430700	14900	14900	14900	14900	0
571	20240724	105700	112430700	14900	14900	14900	14900	0
572	20240724	105600	112430700	14900	14900	14900	14900	0
573	20240724	105500	112430700	14900	14900	14900	14900	0
574	20240724	105400	112430700	14900	14900	14900	14900	0
575	20240724	105300	112430700	14900	14900	14900	14900	0
576	20240724	105200	112430700	14900	14900	14900	14900	0
577	20240724	105100	112430700	14900	14900	14900	14900	0
578	20240724	105000	112430700	14900	14900	14900	14900	0
579	20240724	104900	112430700	14900	14900	14900	14900	3
580	20240724	104800	112386000	14900	14900	14900	14900	0
581	20240724	104700	112386000	14900	14900	14900	14900	0
582	20240724	104600	112386000	14900	14900	14900	14900	0
583	20240724	104500	112386000	14900	14900	14900	14900	0
584	20240724	104400	112386000	14900	14900	14900	14900	0
585	20240724	104300	112386000	14900	14900	14900	14900	0
586	20240724	104200	112386000	14900	14870	14900	14870	6
587	20240724	104100	112296710	14900	14900	14900	14900	0
588	20240724	104000	112296710	14900	14900	14900	14900	0
589	20240724	103900	112296710	14900	14900	14900	14900	0
590	20240724	103800	112296710	14900	14850	14900	14750	101
591	20240724	103700	110801650	14850	14850	14900	14850	108
592	20240724	103600	109197800	14850	14850	14850	14850	0
593	20240724	103500	109197800	14850	14850	14850	14850	0
594	20240724	103400	109197800	14850	14850	14850	14850	172
595	20240724	103300	106643600	14850	14850	14850	14850	0
596	20240724	103200	106643600	14850	14850	14850	14850	10
597	20240724	103100	106495100	14900	14900	14900	14900	0
598	20240724	103000	106495100	14900	14900	14900	14900	0
599	20240724	102900	106495100	14900	14900	14900	14900	10
600	20240724	102800	106346100	14990	14990	14990	14990	0
601	20240724	102700	106346100	14990	14990	14990	14990	0
602	20240724	102600	106346100	14990	14990	14990	14990	0
603	20240724	102500	106346100	14990	14990	14990	14990	5
604	20240724	102400	106271150	14990	14990	14990	14990	0
605	20240724	102300	106271150	14990	14990	14990	14990	0
606	20240724	102200	106271150	14990	14990	14990	14990	0
607	20240724	102100	106271150	14990	14990	14990	14990	23
608	20240724	102000	105926380	14990	14990	14990	14990	2
609	20240724	101900	105896400	14990	14990	14990	14990	55
610	20240724	101800	105071950	14990	14990	14990	14990	3
611	20240724	101700	105026980	14990	14980	14990	14980	81
612	20240724	101600	103813470	14980	14980	14980	14980	232
613	20240724	101500	100338110	14980	14980	14980	14980	37
614	20240724	101400	99783850	14980	14980	14980	14980	52
615	20240724	101300	99004890	14980	14980	14980	14980	1
616	20240724	101200	98989910	14700	14700	14700	14700	0
617	20240724	101100	98989910	14700	14700	14700	14700	21
618	20240724	101000	98681210	14700	14700	14700	14700	269
619	20240724	100900	94726910	14700	14700	14700	14700	0
620	20240724	100800	94726910	14700	14700	14700	14700	60
621	20240724	100700	93844910	14700	14710	14710	14700	2300
622	20240724	100600	60031910	14700	14700	14700	14700	0
623	20240724	100500	60031910	14700	14980	14980	14700	459
624	20240724	100400	53215100	15000	15000	15000	15000	30
625	20240724	100300	52765100	15000	15000	15000	15000	0
626	20240724	100200	52765100	15000	15000	15000	15000	10
627	20240724	100100	52615100	15000	15000	15000	15000	0
628	20240724	100000	52615100	15000	15000	15000	15000	10
629	20240724	095900	52465100	15000	15000	15000	15000	0
630	20240724	095800	52465100	15000	15000	15000	15000	0
631	20240724	095700	52465100	15000	15000	15000	15000	0
632	20240724	095600	52465100	15000	15000	15000	15000	0
633	20240724	095500	52465100	15000	15000	15000	15000	0
634	20240724	095400	52465100	15000	15000	15000	15000	0
635	20240724	095300	52465100	15000	15000	15000	15000	2
636	20240724	095200	52435100	15000	15000	15000	15000	1
637	20240724	095100	52420100	15000	15010	15010	15000	23
638	20240724	095000	52075080	15080	15080	15080	15080	1
639	20240724	094900	52060000	15090	15090	15090	15090	0
640	20240724	094800	52060000	15090	15090	15090	15090	0
641	20240724	094700	52060000	15090	15090	15090	15090	0
642	20240724	094600	52060000	15090	15090	15090	15090	0
643	20240724	094500	52060000	15090	15090	15090	15090	0
644	20240724	094400	52060000	15090	15090	15090	15090	0
645	20240724	094300	52060000	15090	15090	15090	15090	0
646	20240724	094200	52060000	15090	15090	15090	15090	0
647	20240724	094100	52060000	15090	15090	15090	15090	0
648	20240724	094000	52060000	15090	15090	15090	15090	0
649	20240724	093900	52060000	15090	15090	15090	15090	0
650	20240724	093800	52060000	15090	15090	15090	15090	0
651	20240724	093700	52060000	15090	15090	15090	15090	0
652	20240724	093600	52060000	15090	15090	15090	15090	0
653	20240724	093500	52060000	15090	15090	15090	15090	0
654	20240724	093400	52060000	15090	15090	15090	15090	331
655	20240724	093300	47065210	15100	15100	15100	15100	0
656	20240724	093200	47065210	15100	15100	15100	15100	0
657	20240724	093100	47065210	15100	15100	15100	15100	0
658	20240724	093000	47065210	15100	15100	15100	15100	91
659	20240724	092900	45691110	15100	15100	15100	15100	0
660	20240724	092800	45691110	15100	15100	15100	15100	0
661	20240724	092700	45691110	15100	15100	15100	15100	10
662	20240724	092600	45540110	15140	15140	15140	15140	449
663	20240724	092500	38742250	15130	15130	15130	15130	50
664	20240724	092400	37985750	15140	14960	15140	14950	350
665	20240724	092300	32724730	15140	15140	15140	15140	0
666	20240724	092200	32724730	15140	15140	15140	15140	1
667	20240724	092100	32709590	15150	15150	15150	14950	1151
668	20240724	092000	15430530	15170	15170	15170	15170	0
669	20240724	091900	15430530	15170	15170	15170	15170	0
670	20240724	091800	15430530	15170	15170	15170	15170	2
671	20240724	091700	15400190	15180	15180	15180	15180	0
672	20240724	091600	15400190	15180	15180	15180	15180	0
673	20240724	091500	15400190	15180	15180	15180	15180	0
674	20240724	091400	15400190	15180	15180	15180	15180	500
675	20240724	091300	7810190	15200	15200	15200	15200	0
676	20240724	091200	7810190	15200	15200	15200	15200	0
677	20240724	091100	7810190	15200	15200	15200	15200	0
678	20240724	091000	7810190	15200	15200	15200	15200	0
679	20240724	090900	7810190	15200	15200	15200	15200	0
680	20240724	090800	7810190	15200	15200	15200	15200	24
681	20240724	090700	7445390	15250	15200	15250	15200	6
682	20240724	090600	7354140	15200	15200	15200	15200	1
683	20240724	090500	7338940	15250	15250	15250	15250	0
684	20240724	090400	7338940	15250	15250	15250	15250	0
685	20240724	090300	7338940	15250	15280	15280	15250	401
686	20240724	090200	1223630	15280	15300	15300	15280	78
687	20240724	090100	30250	15300	15300	15300	15300	0
688	20240724	090000	30250	15300	14950	15300	14950	2