KissMeData/007540/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184900	175614850	49850	49850	49850	49850	230
3	20240719	184800	175614850	49850	49850	49850	49850	0
4	20240719	184700	175614850	49850	49850	49850	49850	0
5	20240719	184600	175614850	49850	49850	49850	49850	0
6	20240719	184500	175614850	49850	49850	49850	49850	0
7	20240719	184400	175614850	49850	49850	49850	49850	0
8	20240719	184300	175614850	49850	49850	49850	49850	0
9	20240719	184200	175614850	49850	49850	49850	49850	0
10	20240719	184100	175614850	49850	49850	49850	49850	0
11	20240719	184000	175614850	49850	49850	49850	49850	0
12	20240719	183900	175614850	49850	49850	49850	49850	0
13	20240719	183800	175614850	49850	49850	49850	49850	0
14	20240719	183700	175614850	49850	49850	49850	49850	0
15	20240719	183600	175614850	49850	49850	49850	49850	0
16	20240719	183500	175614850	49850	49850	49850	49850	0
17	20240719	183400	175614850	49850	49850	49850	49850	0
18	20240719	183300	175614850	49850	49850	49850	49850	0
19	20240719	183200	175614850	49850	49850	49850	49850	0
20	20240719	183100	175614850	49850	49850	49850	49850	0
21	20240719	183000	175614850	49850	49850	49850	49850	0
22	20240719	182900	175614850	49850	49850	49850	49850	0
23	20240719	182800	175614850	49850	49850	49850	49850	0
24	20240719	182700	175614850	49850	49850	49850	49850	0
25	20240719	182600	175614850	49850	49850	49850	49850	0
26	20240719	182500	175614850	49850	49850	49850	49850	0
27	20240719	182400	175614850	49850	49850	49850	49850	0
28	20240719	182300	175614850	49850	49850	49850	49850	0
29	20240719	182200	175614850	49850	49850	49850	49850	0
30	20240719	182100	175614850	49850	49850	49850	49850	0
31	20240719	182000	175614850	49850	49850	49850	49850	0
32	20240719	181900	175614850	49850	49850	49850	49850	230
33	20240719	181800	175614850	49850	49850	49850	49850	0
34	20240719	181700	175614850	49850	49850	49850	49850	0
35	20240719	181600	175614850	49850	49850	49850	49850	0
36	20240719	181500	175614850	49850	49850	49850	49850	0
37	20240719	181400	175614850	49850	49850	49850	49850	0
38	20240719	181300	175614850	49850	49850	49850	49850	0
39	20240719	181200	175614850	49850	49850	49850	49850	0
40	20240719	181100	175614850	49850	49850	49850	49850	0
41	20240719	181000	175614850	49850	49850	49850	49850	0
42	20240719	180900	175614850	49850	49850	49850	49850	0
43	20240719	180800	175614850	49850	49850	49850	49850	0
44	20240719	180700	175614850	49850	49850	49850	49850	0
45	20240719	180600	175614850	49850	49850	49850	49850	0
46	20240719	180500	175614850	49850	49850	49850	49850	0
47	20240719	180400	175614850	49850	49850	49850	49850	0
48	20240719	180300	175614850	49850	49850	49850	49850	0
49	20240719	180200	175614850	49850	49850	49850	49850	0
50	20240719	180100	175614850	49850	49850	49850	49850	0
51	20240719	180000	175614850	49850	49850	49850	49850	0
52	20240719	175900	175614850	49850	49850	49850	49850	0
53	20240719	175800	175614850	49850	49850	49850	49850	0
54	20240719	175700	175614850	49850	49850	49850	49850	0
55	20240719	175600	175614850	49850	49850	49850	49850	0
56	20240719	175500	175614850	49850	49850	49850	49850	0
57	20240719	175400	175614850	49850	49850	49850	49850	0
58	20240719	175300	175614850	49850	49850	49850	49850	0
59	20240719	175200	175614850	49850	49850	49850	49850	0
60	20240719	175100	175614850	49850	49850	49850	49850	0
61	20240719	175000	175614850	49850	49850	49850	49850	0
62	20240719	174900	175614850	49850	49850	49850	49850	230
63	20240719	174800	175614850	49850	49850	49850	49850	0
64	20240719	174700	175614850	49850	49850	49850	49850	0
65	20240719	174600	175614850	49850	49850	49850	49850	0
66	20240719	174500	175614850	49850	49850	49850	49850	0
67	20240719	174400	175614850	49850	49850	49850	49850	0
68	20240719	174300	175614850	49850	49850	49850	49850	0
69	20240719	174200	175614850	49850	49850	49850	49850	0
70	20240719	174100	175614850	49850	49850	49850	49850	0
71	20240719	174000	175614850	49850	49850	49850	49850	0
72	20240719	173900	175614850	49850	49850	49850	49850	0
73	20240719	173800	175614850	49850	49850	49850	49850	0
74	20240719	173700	175614850	49850	49850	49850	49850	0
75	20240719	173600	175614850	49850	49850	49850	49850	0
76	20240719	173500	175614850	49850	49850	49850	49850	0
77	20240719	173400	175614850	49850	49850	49850	49850	0
78	20240719	173300	175614850	49850	49850	49850	49850	0
79	20240719	173200	175614850	49850	49850	49850	49850	0
80	20240719	173100	175614850	49850	49850	49850	49850	0
81	20240719	173000	175614850	49850	49850	49850	49850	0
82	20240719	172900	175614850	49850	49850	49850	49850	0
83	20240719	172800	175614850	49850	49850	49850	49850	0
84	20240719	172700	175614850	49850	49850	49850	49850	0
85	20240719	172600	175614850	49850	49850	49850	49850	0
86	20240719	172500	175614850	49850	49850	49850	49850	0
87	20240719	172400	175614850	49850	49850	49850	49850	0
88	20240719	172300	175614850	49850	49850	49850	49850	0
89	20240719	172200	175614850	49850	49850	49850	49850	0
90	20240719	172100	175614850	49850	49850	49850	49850	0
91	20240719	172000	175614850	49850	49850	49850	49850	0
92	20240719	171900	175614850	49850	49850	49850	49850	230
93	20240719	171800	175614850	49850	49850	49850	49850	0
94	20240719	171700	175614850	49850	49850	49850	49850	0
95	20240719	171600	175614850	49850	49850	49850	49850	0
96	20240719	171500	175614850	49850	49850	49850	49850	0
97	20240719	171400	175614850	49850	49850	49850	49850	0
98	20240719	171300	175614850	49850	49850	49850	49850	0
99	20240719	171200	175614850	49850	49850	49850	49850	0
100	20240719	171100	175614850	49850	49850	49850	49850	0
101	20240719	171000	175614850	49850	49850	49850	49850	0
102	20240719	170900	175614850	49850	49850	49850	49850	0
103	20240719	170800	175614850	49850	49850	49850	49850	0
104	20240719	170700	175614850	49850	49850	49850	49850	0
105	20240719	170600	175614850	49850	49850	49850	49850	0
106	20240719	170500	175614850	49850	49850	49850	49850	0
107	20240719	170400	175614850	49850	49850	49850	49850	0
108	20240719	170300	175614850	49850	49850	49850	49850	0
109	20240719	170200	175614850	49850	49850	49850	49850	0
110	20240719	170100	175614850	49850	49850	49850	49850	0
111	20240719	170000	175614850	49850	49850	49850	49850	0
112	20240719	165900	175614850	49850	49850	49850	49850	0
113	20240719	165800	175614850	49850	49850	49850	49850	0
114	20240719	165700	175614850	49850	49850	49850	49850	0
115	20240719	165600	175614850	49850	49850	49850	49850	0
116	20240719	165500	175614850	49850	49850	49850	49850	0
117	20240719	165400	175614850	49850	49850	49850	49850	0
118	20240719	165300	175614850	49850	49850	49850	49850	0
119	20240719	165200	175614850	49850	49850	49850	49850	0
120	20240719	165100	175614850	49850	49850	49850	49850	0
121	20240719	165000	175614850	49850	49850	49850	49850	0
122	20240719	164900	175614850	49850	49850	49850	49850	230
123	20240719	164800	175614850	49850	49850	49850	49850	0
124	20240719	164700	175614850	49850	49850	49850	49850	0
125	20240719	164600	175614850	49850	49850	49850	49850	0
126	20240719	164500	175614850	49850	49850	49850	49850	0
127	20240719	164400	175614850	49850	49850	49850	49850	0
128	20240719	164300	175614850	49850	49850	49850	49850	0
129	20240719	164200	175614850	49850	49850	49850	49850	0
130	20240719	164100	175614850	49850	49850	49850	49850	0
131	20240719	164000	175614850	49850	49850	49850	49850	0
132	20240719	163900	175614850	49850	49850	49850	49850	0
133	20240719	163800	175614850	49850	49850	49850	49850	0
134	20240719	163700	175614850	49850	49850	49850	49850	0
135	20240719	163600	175614850	49850	49850	49850	49850	0
136	20240719	163500	175614850	49850	49850	49850	49850	0
137	20240719	163400	175614850	49850	49850	49850	49850	0
138	20240719	163300	175614850	49850	49850	49850	49850	0
139	20240719	163200	175614850	49850	49850	49850	49850	0
140	20240719	163100	175614850	49850	49850	49850	49850	0
141	20240719	163000	175614850	49850	49850	49850	49850	0
142	20240719	162900	175614850	49850	49850	49850	49850	0
143	20240719	162800	175614850	49850	49850	49850	49850	0
144	20240719	162700	175614850	49850	49850	49850	49850	0
145	20240719	162600	175614850	49850	49850	49850	49850	0
146	20240719	162500	175614850	49850	49850	49850	49850	0
147	20240719	162400	175614850	49850	49850	49850	49850	0
148	20240719	162300	175614850	49850	49850	49850	49850	0
149	20240719	162200	175614850	49850	49850	49850	49850	0
150	20240719	162100	175614850	49850	49850	49850	49850	0
151	20240719	162000	175614850	49850	49850	49850	49850	0
152	20240719	161900	175614850	49850	49850	49850	49850	230
153	20240719	161800	175614850	49850	49850	49850	49850	0
154	20240719	161700	175614850	49850	49850	49850	49850	0
155	20240719	161600	175614850	49850	49850	49850	49850	0
156	20240719	161500	175614850	49850	49850	49850	49850	0
157	20240719	161400	175614850	49850	49850	49850	49850	0
158	20240719	161300	175614850	49850	49850	49850	49850	0
159	20240719	161200	175614850	49850	49850	49850	49850	0
160	20240719	161100	175614850	49850	49850	49850	49850	0
161	20240719	161000	175614850	49850	49850	49850	49850	0
162	20240719	160900	175614850	49850	49850	49850	49850	0
163	20240719	160800	175614850	49850	49850	49850	49850	0
164	20240719	160700	175614850	49850	49850	49850	49850	0
165	20240719	160600	175614850	49850	49850	49850	49850	0
166	20240719	160500	175614850	49850	49850	49850	49850	0
167	20240719	160400	175614850	49850	49850	49850	49850	0
168	20240719	160300	175614850	49850	49850	49850	49850	0
169	20240719	160200	175614850	49850	49850	49850	49850	0
170	20240719	160100	175614850	49850	49850	49850	49850	0
171	20240719	160000	175614850	49850	49850	49850	49850	0
172	20240719	155900	175614850	49850	49850	49850	49850	0
173	20240719	155800	175614850	49850	49850	49850	49850	0
174	20240719	155700	175614850	49850	49850	49850	49850	0
175	20240719	155600	175614850	49850	49850	49850	49850	0
176	20240719	155500	175614850	49850	49850	49850	49850	0
177	20240719	155400	175614850	49850	49850	49850	49850	0
178	20240719	155300	175614850	49850	49850	49850	49850	0
179	20240719	155200	175614850	49850	49850	49850	49850	0
180	20240719	155100	175614850	49850	49850	49850	49850	0
181	20240719	155000	175614850	49850	49850	49850	49850	0
182	20240719	154900	175614850	49850	49850	49850	49850	230
183	20240719	154800	175614850	49850	49850	49850	49850	0
184	20240719	154700	175614850	49850	49850	49850	49850	0
185	20240719	154600	175614850	49850	49850	49850	49850	0
186	20240719	154500	175614850	49850	49850	49850	49850	0
187	20240719	154400	175614850	49850	49850	49850	49850	0
188	20240719	154300	175614850	49850	49850	49850	49850	0
189	20240719	154200	175614850	49850	49850	49850	49850	0
190	20240719	154100	175614850	49850	49850	49850	49850	0
191	20240719	154000	175614850	49850	49850	49850	49850	0
192	20240719	153900	175614850	49850	49850	49850	49850	0
193	20240719	153800	175614850	49850	49850	49850	49850	0
194	20240719	153700	175614850	49850	49850	49850	49850	0
195	20240719	153600	175614850	49850	49850	49850	49850	0
196	20240719	153500	175614850	49850	49850	49850	49850	0
197	20240719	153400	175614850	49850	49850	49850	49850	0
198	20240719	153300	175614850	49850	49850	49850	49850	0
199	20240719	153200	175614850	49850	49850	49850	49850	0
200	20240719	153100	175614850	49850	49850	49850	49850	0
201	20240719	153000	175614850	49850	49850	49850	49850	230
202	20240719	152900	164149350	50000	50000	50000	50000	0
203	20240719	152800	164149350	50000	50000	50000	50000	0
204	20240719	152700	164149350	50000	50000	50000	50000	0
205	20240719	152600	164149350	50000	50000	50000	50000	0
206	20240719	152500	164149350	50000	50000	50000	50000	0
207	20240719	152400	164149350	50000	50000	50000	50000	0
208	20240719	152300	164149350	50000	50000	50000	50000	0
209	20240719	152200	164149350	50000	50000	50000	50000	0
210	20240719	152100	164149350	50000	50000	50000	50000	0
211	20240719	152000	164149350	50000	50000	50000	50000	0
212	20240719	151900	164149350	50000	50000	50000	50000	83
213	20240719	151800	159999350	49900	49900	49900	49900	0
214	20240719	151700	159999350	49900	49900	49900	49900	0
215	20240719	151600	159999350	49900	49900	49900	49900	0
216	20240719	151500	159999350	49900	49900	49900	49900	0
217	20240719	151400	159999350	49900	49900	49900	49900	0
218	20240719	151300	159999350	49900	49900	49900	49900	0
219	20240719	151200	159999350	49900	49900	49900	49900	48
220	20240719	151100	157604150	49850	49850	49850	49850	0
221	20240719	151000	157604150	49850	49850	49850	49850	0
222	20240719	150900	157604150	49850	49850	49850	49850	29
223	20240719	150800	156158500	49800	49800	49800	49800	1
224	20240719	150700	156108700	49800	49800	49800	49800	0
225	20240719	150600	156108700	49800	49800	49800	49800	0
226	20240719	150500	156108700	49800	49800	49800	49800	0
227	20240719	150400	156108700	49800	49800	49800	49800	0
228	20240719	150300	156108700	49800	49800	49800	49800	0
229	20240719	150200	156108700	49800	49800	49800	49800	18
230	20240719	150100	155212300	49750	49750	49750	49750	3
231	20240719	150000	155063050	49750	49750	49750	49750	0
232	20240719	145900	155063050	49750	49750	49750	49750	0
233	20240719	145800	155063050	49750	49750	49750	49750	0
234	20240719	145700	155063050	49750	49750	49750	49750	0
235	20240719	145600	155063050	49750	49750	49750	49750	0
236	20240719	145500	155063050	49750	49750	49750	49750	0
237	20240719	145400	155063050	49750	49750	49750	49750	36
238	20240719	145300	153272050	49750	49750	49750	49750	20
239	20240719	145200	152277050	49750	49750	49750	49750	27
240	20240719	145100	150933800	49750	49750	49750	49750	0
241	20240719	145000	150933800	49750	49750	49750	49750	0
242	20240719	144900	150933800	49750	49750	49750	49750	73
243	20240719	144800	147302050	49800	49800	49800	49800	1
244	20240719	144700	147252250	49750	49750	49750	49750	0
245	20240719	144600	147252250	49750	49750	49750	49750	0
246	20240719	144500	147252250	49750	49750	49750	49750	35
247	20240719	144400	145511000	49800	49800	49800	49800	0
248	20240719	144300	145511000	49800	49800	49800	49800	0
249	20240719	144200	145511000	49800	49800	49800	49800	0
250	20240719	144100	145511000	49800	49800	49800	49800	0
251	20240719	144000	145511000	49800	49800	49800	49800	0
252	20240719	143900	145511000	49800	49800	49800	49800	1
253	20240719	143800	145461200	49800	49800	49800	49800	0
254	20240719	143700	145461200	49800	49800	49800	49800	0
255	20240719	143600	145461200	49800	49800	49800	49800	0
256	20240719	143500	145461200	49800	49800	49800	49800	0
257	20240719	143400	145461200	49800	49800	49800	49800	0
258	20240719	143300	145461200	49800	49800	49800	49800	0
259	20240719	143200	145461200	49800	49800	49800	49800	0
260	20240719	143100	145461200	49800	49800	49800	49800	1
261	20240719	143000	145411400	49800	49800	49800	49800	0
262	20240719	142900	145411400	49800	49800	49800	49800	0
263	20240719	142800	145411400	49800	49800	49800	49800	0
264	20240719	142700	145411400	49800	49800	49800	49800	6
265	20240719	142600	145112600	49800	49850	49850	49800	2
266	20240719	142500	145012950	49850	49850	49850	49850	0
267	20240719	142400	145012950	49850	49850	49850	49850	1
268	20240719	142300	144963100	49750	49750	49750	49750	0
269	20240719	142200	144963100	49750	49750	49750	49750	0
270	20240719	142100	144963100	49750	49750	49750	49750	0
271	20240719	142000	144963100	49750	49750	49750	49750	0
272	20240719	141900	144963100	49750	49750	49750	49750	0
273	20240719	141800	144963100	49750	49750	49750	49750	7
274	20240719	141700	144614850	49750	49750	49750	49750	0
275	20240719	141600	144614850	49750	49750	49750	49750	0
276	20240719	141500	144614850	49750	49750	49750	49750	0
277	20240719	141400	144614850	49750	49750	49750	49750	0
278	20240719	141300	144614850	49750	49750	49750	49750	0
279	20240719	141200	144614850	49750	49750	49750	49750	0
280	20240719	141100	144614850	49750	49750	49750	49750	0
281	20240719	141000	144614850	49750	49750	49750	49750	0
282	20240719	140900	144614850	49750	49750	49750	49750	1
283	20240719	140800	144565100	49750	49750	49750	49750	0
284	20240719	140700	144565100	49750	49750	49750	49750	24
285	20240719	140600	143371100	49750	49750	49750	49750	1
286	20240719	140500	143321350	49750	49750	49750	49750	0
287	20240719	140400	143321350	49750	49750	49750	49750	0
288	20240719	140300	143321350	49750	49750	49750	49750	0
289	20240719	140200	143321350	49750	49750	49750	49750	0
290	20240719	140100	143321350	49750	49750	49750	49750	5
291	20240719	140000	143072600	49850	49700	49850	49700	2
292	20240719	135900	142973050	49700	49700	49700	49700	0
293	20240719	135800	142973050	49700	49700	49700	49700	0
294	20240719	135700	142973050	49700	49700	49700	49700	0
295	20240719	135600	142973050	49700	49700	49700	49700	0
296	20240719	135500	142973050	49700	49700	49700	49700	0
297	20240719	135400	142973050	49700	49700	49700	49700	0
298	20240719	135300	142973050	49700	49700	49700	49700	0
299	20240719	135200	142973050	49700	49700	49700	49700	0
300	20240719	135100	142973050	49700	49700	49700	49700	0
301	20240719	135000	142973050	49700	49700	49700	49700	0
302	20240719	134900	142973050	49700	49700	49700	49700	0
303	20240719	134800	142973050	49700	49700	49700	49700	10
304	20240719	134700	142476050	49700	49700	49700	49700	2
305	20240719	134600	142376650	49700	49800	49800	49700	151
306	20240719	134500	134864000	49800	49800	49800	49800	0
307	20240719	134400	134864000	49800	49800	49800	49800	0
308	20240719	134300	134864000	49800	49800	49800	49800	0
309	20240719	134200	134864000	49800	49800	49800	49800	0
310	20240719	134100	134864000	49800	49800	49800	49800	0
311	20240719	134000	134864000	49800	49800	49800	49800	10
312	20240719	133900	134366000	49800	49800	49800	49800	0
313	20240719	133800	134366000	49800	49800	49800	49800	117
314	20240719	133700	128539400	49800	49800	49800	49800	0
315	20240719	133600	128539400	49800	49800	49800	49800	9
316	20240719	133500	128091200	49800	49800	49800	49800	0
317	20240719	133400	128091200	49800	49800	49800	49800	0
318	20240719	133300	128091200	49800	49800	49800	49800	1
319	20240719	133200	128041400	49800	49800	49800	49800	0
320	20240719	133100	128041400	49800	49800	49800	49800	0
321	20240719	133000	128041400	49800	49800	49800	49800	0
322	20240719	132900	128041400	49800	49800	49800	49800	0
323	20240719	132800	128041400	49800	49800	49800	49800	0
324	20240719	132700	128041400	49800	49800	49800	49800	0
325	20240719	132600	128041400	49800	49800	49800	49800	0
326	20240719	132500	128041400	49800	49800	49800	49800	4
327	20240719	132400	127842200	49800	49800	49800	49800	0
328	20240719	132300	127842200	49800	49800	49800	49800	0
329	20240719	132200	127842200	49800	49800	49800	49800	0
330	20240719	132100	127842200	49800	49800	49800	49800	2
331	20240719	132000	127742600	49700	49700	49700	49700	0
332	20240719	131900	127742600	49700	49700	49700	49700	0
333	20240719	131800	127742600	49700	49700	49700	49700	0
334	20240719	131700	127742600	49700	49700	49700	49700	0
335	20240719	131600	127742600	49700	49700	49700	49700	0
336	20240719	131500	127742600	49700	49700	49700	49700	0
337	20240719	131400	127742600	49700	49700	49700	49700	0
338	20240719	131300	127742600	49700	49700	49700	49700	0
339	20240719	131200	127742600	49700	49700	49700	49700	0
340	20240719	131100	127742600	49700	49800	49800	49700	4
341	20240719	131000	127543600	49800	49800	49800	49800	0
342	20240719	130900	127543600	49800	49800	49800	49800	0
343	20240719	130800	127543600	49800	49800	49800	49800	0
344	20240719	130700	127543600	49800	49800	49800	49800	0
345	20240719	130600	127543600	49800	49800	49800	49800	0
346	20240719	130500	127543600	49800	49800	49800	49800	0
347	20240719	130400	127543600	49800	49800	49800	49800	5
348	20240719	130300	127294600	49800	49800	49800	49800	7
349	20240719	130200	126946000	49800	49800	49800	49800	0
350	20240719	130100	126946000	49800	49800	49800	49800	2
351	20240719	130000	126846400	49800	49800	49800	49800	0
352	20240719	125900	126846400	49800	49800	49800	49800	0
353	20240719	125800	126846400	49800	49800	49800	49800	1
354	20240719	125700	126796600	49800	49800	49800	49800	3
355	20240719	125600	126647200	49800	49800	49800	49800	0
356	20240719	125500	126647200	49800	49800	49800	49800	0
357	20240719	125400	126647200	49800	49800	49800	49800	0
358	20240719	125300	126647200	49800	49800	49800	49800	0
359	20240719	125200	126647200	49800	49750	49800	49700	281
360	20240719	125100	112670050	49800	49800	49800	49800	0
361	20240719	125000	112670050	49800	49800	49800	49800	0
362	20240719	124900	112670050	49800	49800	49800	49800	0
363	20240719	124800	112670050	49800	49800	49800	49800	0
364	20240719	124700	112670050	49800	49800	49800	49800	8
365	20240719	124600	112271650	49800	49800	49800	49800	50
366	20240719	124500	109781650	49800	49800	49800	49800	0
367	20240719	124400	109781650	49800	49800	49800	49800	0
368	20240719	124300	109781650	49800	49800	49800	49800	0
369	20240719	124200	109781650	49800	49800	49800	49800	0
370	20240719	124100	109781650	49800	49800	49800	49800	0
371	20240719	124000	109781650	49800	49800	49800	49800	1
372	20240719	123900	109731850	49800	49800	49800	49800	0
373	20240719	123800	109731850	49800	49800	49800	49800	0
374	20240719	123700	109731850	49800	49800	49800	49800	1
375	20240719	123600	109682050	49800	49800	49800	49800	0
376	20240719	123500	109682050	49800	49800	49800	49800	0
377	20240719	123400	109682050	49800	49800	49800	49800	0
378	20240719	123300	109682050	49800	49800	49800	49800	6
379	20240719	123200	109383250	49800	49800	49800	49800	10
380	20240719	123100	108885250	49800	49800	49800	49800	0
381	20240719	123000	108885250	49800	49800	49800	49800	1
382	20240719	122900	108835450	49800	49800	49800	49800	126
383	20240719	122800	102560650	49950	49950	49950	49950	0
384	20240719	122700	102560650	49950	49950	49950	49950	0
385	20240719	122600	102560650	49950	49950	49950	49950	0
386	20240719	122500	102560650	49950	49950	49950	49950	1
387	20240719	122400	102510700	50000	49850	50000	49850	2
388	20240719	122300	102410850	49900	50000	50000	49900	3
389	20240719	122200	102261000	50000	50000	50000	50000	0
390	20240719	122100	102261000	50000	50000	50000	50000	0
391	20240719	122000	102261000	50000	50000	50000	50000	0
392	20240719	121900	102261000	50000	50000	50000	50000	0
393	20240719	121800	102261000	50000	50000	50000	50000	0
394	20240719	121700	102261000	50000	50000	50000	50000	0
395	20240719	121600	102261000	50000	50000	50000	50000	0
396	20240719	121500	102261000	50000	50000	50000	50000	0
397	20240719	121400	102261000	50000	50000	50000	50000	0
398	20240719	121300	102261000	50000	50000	50000	50000	0
399	20240719	121200	102261000	50000	50000	50000	50000	0
400	20240719	121100	102261000	50000	50000	50000	50000	0
401	20240719	121000	102261000	50000	50000	50000	50000	0
402	20240719	120900	102261000	50000	50000	50000	50000	0
403	20240719	120800	102261000	50000	49850	50000	49850	20
404	20240719	120700	101263850	49850	49850	49850	49850	1
405	20240719	120600	101214000	49850	49850	49850	49850	1
406	20240719	120500	101164150	49800	49800	49800	49800	4
407	20240719	120400	100964950	49950	49950	49950	49950	0
408	20240719	120300	100964950	49950	49950	49950	49950	2
409	20240719	120200	100865050	50000	50000	50000	50000	1
410	20240719	120100	100815050	50000	50000	50000	50000	0
411	20240719	120000	100815050	50000	50000	50000	50000	0
412	20240719	115900	100815050	50000	50000	50000	50000	0
413	20240719	115800	100815050	50000	50000	50000	50000	0
414	20240719	115700	100815050	50000	50000	50000	50000	2
415	20240719	115600	100715050	50000	50000	50000	50000	2
416	20240719	115500	100615050	49800	49800	49800	49800	2
417	20240719	115400	100515450	49800	49800	49800	49800	0
418	20240719	115300	100515450	49800	49800	49800	49800	0
419	20240719	115200	100515450	49800	49800	49800	49800	0
420	20240719	115100	100515450	49800	49800	49800	49800	0
421	20240719	115000	100515450	49800	49800	49800	49800	0
422	20240719	114900	100515450	49800	49800	49800	49800	0
423	20240719	114800	100515450	49800	49800	49800	49800	0
424	20240719	114700	100515450	49800	49800	49800	49800	0
425	20240719	114600	100515450	49800	49800	49800	49800	0
426	20240719	114500	100515450	49800	49800	49800	49800	0
427	20240719	114400	100515450	49800	49800	49800	49800	0
428	20240719	114300	100515450	49800	49800	49800	49800	0
429	20240719	114200	100515450	49800	49800	49800	49800	0
430	20240719	114100	100515450	49800	49800	49800	49800	0
431	20240719	114000	100515450	49800	49800	49800	49800	4
432	20240719	113900	100316250	49800	49800	49800	49800	80
433	20240719	113800	96332250	49750	49750	49750	49750	100
434	20240719	113700	91357250	49800	49800	49800	49800	39
435	20240719	113600	89415050	49800	49800	49800	49800	0
436	20240719	113500	89415050	49800	49800	49800	49800	0
437	20240719	113400	89415050	49800	49800	49800	49800	0
438	20240719	113300	89415050	49800	49800	49800	49800	0
439	20240719	113200	89415050	49800	49800	49800	49800	0
440	20240719	113100	89415050	49800	49800	49800	49800	0
441	20240719	113000	89415050	49800	49800	49800	49800	0
442	20240719	112900	89415050	49800	49800	49800	49800	0
443	20240719	112800	89415050	49800	49800	49800	49800	0
444	20240719	112700	89415050	49800	49800	49800	49800	0
445	20240719	112600	89415050	49800	49800	49800	49800	0
446	20240719	112500	89415050	49800	49800	49800	49800	0
447	20240719	112400	89415050	49800	49800	49800	49800	0
448	20240719	112300	89415050	49800	49800	49800	49800	0
449	20240719	112200	89415050	49800	49800	49800	49800	0
450	20240719	112100	89415050	49800	49800	49800	49800	0
451	20240719	112000	89415050	49800	49800	49800	49800	0
452	20240719	111900	89415050	49800	49800	49800	49800	0
453	20240719	111800	89415050	49800	49800	49800	49800	0
454	20240719	111700	89415050	49800	49800	49800	49800	0
455	20240719	111600	89415050	49800	49800	49800	49800	17
456	20240719	111500	88568450	49800	49800	49800	49800	7
457	20240719	111400	88219850	49800	49800	49800	49800	66
458	20240719	111300	84933050	49800	49800	49800	49800	66
459	20240719	111200	81646250	49800	49800	49800	49800	0
460	20240719	111100	81646250	49800	49800	49800	49800	0
461	20240719	111000	81646250	49800	49800	49800	49800	0
462	20240719	110900	81646250	49800	49800	49800	49800	0
463	20240719	110800	81646250	49800	49800	49800	49800	0
464	20240719	110700	81646250	49800	49800	49800	49800	0
465	20240719	110600	81646250	49800	49800	49800	49800	0
466	20240719	110500	81646250	49800	49800	49800	49800	0
467	20240719	110400	81646250	49800	49800	49800	49800	0
468	20240719	110300	81646250	49800	49800	49800	49800	4
469	20240719	110200	81447050	49800	49800	49800	49800	0
470	20240719	110100	81447050	49800	49800	49800	49800	0
471	20240719	110000	81447050	49800	49800	49800	49800	0
472	20240719	105900	81447050	49800	49800	49800	49800	0
473	20240719	105800	81447050	49800	49800	49800	49800	0
474	20240719	105700	81447050	49800	49800	49800	49800	2
475	20240719	105600	81347450	49750	49750	49750	49750	0
476	20240719	105500	81347450	49750	49900	49900	49750	495
477	20240719	105400	56683000	49950	50100	50100	49950	300
478	20240719	105300	41684900	50100	50100	50100	50100	0
479	20240719	105200	41684900	50100	50100	50100	50100	0
480	20240719	105100	41684900	50100	50100	50100	50100	0
481	20240719	105000	41684900	50100	50100	50100	50100	1
482	20240719	104900	41634800	50100	50100	50100	50100	0
483	20240719	104800	41634800	50100	50100	50100	50100	0
484	20240719	104700	41634800	50100	50100	50100	50100	0
485	20240719	104600	41634800	50100	50100	50100	50100	1
486	20240719	104500	41584700	50100	50100	50100	50100	0
487	20240719	104400	41584700	50100	50100	50100	50100	0
488	20240719	104300	41584700	50100	50100	50100	50100	0
489	20240719	104200	41584700	50100	50100	50100	50100	2
490	20240719	104100	41484500	50100	50100	50100	50100	0
491	20240719	104000	41484500	50100	50100	50100	50100	2
492	20240719	103900	41384300	50100	50100	50100	50100	3
493	20240719	103800	41234000	50100	50100	50100	50100	0
494	20240719	103700	41234000	50100	50100	50100	50100	0
495	20240719	103600	41234000	50100	50100	50100	50100	0
496	20240719	103500	41234000	50100	50100	50100	50100	0
497	20240719	103400	41234000	50100	50100	50100	50100	0
498	20240719	103300	41234000	50100	50100	50100	50100	1
499	20240719	103200	41183900	50100	50100	50100	50100	0
500	20240719	103100	41183900	50100	50100	50100	50100	0
501	20240719	103000	41183900	50100	50100	50100	50100	183
502	20240719	102900	32015600	50300	50300	50300	50300	0
503	20240719	102800	32015600	50300	50300	50300	50300	0
504	20240719	102700	32015600	50300	50300	50300	50300	0
505	20240719	102600	32015600	50300	50300	50300	50300	0
506	20240719	102500	32015600	50300	50300	50300	50300	0
507	20240719	102400	32015600	50300	50300	50300	50300	0
508	20240719	102300	32015600	50300	50300	50300	50300	0
509	20240719	102200	32015600	50300	50300	50300	50300	0
510	20240719	102100	32015600	50300	50300	50300	50300	0
511	20240719	102000	32015600	50300	50300	50300	50300	0
512	20240719	101900	32015600	50300	50300	50300	50300	0
513	20240719	101800	32015600	50300	50300	50300	50300	0
514	20240719	101700	32015600	50300	50300	50300	50300	1
515	20240719	101600	31965300	50200	50200	50200	50200	0
516	20240719	101500	31965300	50200	50200	50200	50200	0
517	20240719	101400	31965300	50200	50200	50200	50200	0
518	20240719	101300	31965300	50200	50200	50200	50200	0
519	20240719	101200	31965300	50200	50200	50200	50200	0
520	20240719	101100	31965300	50200	50200	50200	50200	0
521	20240719	101000	31965300	50200	50200	50200	50200	0
522	20240719	100900	31965300	50200	50200	50200	50200	0
523	20240719	100800	31965300	50200	50100	50200	50100	29
524	20240719	100700	30512100	50100	50100	50100	50100	0
525	20240719	100600	30512100	50100	50100	50100	50100	0
526	20240719	100500	30512100	50100	50100	50100	50100	0
527	20240719	100400	30512100	50100	50100	50100	50100	0
528	20240719	100300	30512100	50100	50100	50100	50100	12
529	20240719	100200	29910900	50100	50100	50100	50100	4
530	20240719	100100	29710500	50100	50100	50100	50100	0
531	20240719	100000	29710500	50100	50100	50100	50100	0
532	20240719	095900	29710500	50100	50100	50100	50100	0
533	20240719	095800	29710500	50100	50200	50200	50100	51
534	20240719	095700	27155300	50200	50200	50200	50200	0
535	20240719	095600	27155300	50200	50100	50200	50100	30
536	20240719	095500	25651300	50100	50100	50100	50100	0
537	20240719	095400	25651300	50100	50100	50100	50100	0
538	20240719	095300	25651300	50100	50100	50100	50100	0
539	20240719	095200	25651300	50100	50100	50100	50100	25
540	20240719	095100	24398800	50100	50100	50100	50100	40
541	20240719	095000	22394800	50300	50300	50300	50300	0
542	20240719	094900	22394800	50300	50300	50300	50300	0
543	20240719	094800	22394800	50300	50300	50300	50300	0
544	20240719	094700	22394800	50300	50300	50300	50300	0
545	20240719	094600	22394800	50300	50300	50300	50300	10
546	20240719	094500	21891800	50300	50300	50300	50300	0
547	20240719	094400	21891800	50300	50300	50300	50300	0
548	20240719	094300	21891800	50300	50300	50300	50300	2
549	20240719	094200	21791200	50000	50300	50300	50000	101
550	20240719	094100	16731000	50100	50100	50100	50100	0
551	20240719	094000	16731000	50100	50100	50100	50100	0
552	20240719	093900	16731000	50100	50100	50100	50100	1
553	20240719	093800	16680900	50100	50100	50100	50100	0
554	20240719	093700	16680900	50100	50100	50100	50100	0
555	20240719	093600	16680900	50100	50100	50100	50100	13
556	20240719	093500	16029600	50100	50100	50100	50100	0
557	20240719	093400	16029600	50100	50100	50100	50100	0
558	20240719	093300	16029600	50100	50100	50100	50100	0
559	20240719	093200	16029600	50100	50100	50100	50100	0
560	20240719	093100	16029600	50100	50100	50100	50100	0
561	20240719	093000	16029600	50100	50100	50100	50100	0
562	20240719	092900	16029600	50100	50100	50100	50100	0
563	20240719	092800	16029600	50100	50200	50200	50100	71
564	20240719	092700	12472400	50100	50100	50100	50100	0
565	20240719	092600	12472400	50100	50100	50100	50100	0
566	20240719	092500	12472400	50100	50100	50100	50100	0
567	20240719	092400	12472400	50100	50100	50100	50100	0
568	20240719	092300	12472400	50100	50100	50100	50100	0
569	20240719	092200	12472400	50100	50200	50200	50100	46
570	20240719	092100	10167700	50200	50200	50200	50200	1
571	20240719	092000	10117500	50300	50300	50300	50300	5
572	20240719	091900	9866000	50200	50200	50200	50200	2
573	20240719	091800	9765600	50100	50100	50100	50100	0
574	20240719	091700	9765600	50100	50100	50100	50100	0
575	20240719	091600	9765600	50100	50100	50100	50100	0
576	20240719	091500	9765600	50100	50100	50100	50100	10
577	20240719	091400	9264600	50200	50200	50200	50200	0
578	20240719	091300	9264600	50200	50200	50200	50200	0
579	20240719	091200	9264600	50200	50200	50200	50200	2
580	20240719	091100	9164200	50000	50100	50100	50000	100
581	20240719	091000	4162600	50200	50200	50200	50200	0
582	20240719	090900	4162600	50200	50200	50200	50200	1
583	20240719	090800	4112400	50100	50100	50100	50100	0
584	20240719	090700	4112400	50100	50000	50100	50000	15
585	20240719	090600	3361900	50100	50100	50100	50100	10
586	20240719	090500	2860900	50300	50300	50300	50300	0
587	20240719	090400	2860900	50300	50300	50300	50300	2
588	20240719	090300	2760300	50100	50100	50100	50100	20
589	20240719	090200	1758300	50100	50100	50100	50100	0
590	20240719	090100	1758300	50100	50300	50300	50100	18
591	20240719	090000	855100	50300	50300	50300	50300	17