KissMeData/007540/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	184900	104546650	49800	49800	49800	49800	31
3	20240724	184800	104546650	49800	49800	49800	49800	0
4	20240724	184700	104546650	49800	49800	49800	49800	0
5	20240724	184600	104546650	49800	49800	49800	49800	0
6	20240724	184500	104546650	49800	49800	49800	49800	0
7	20240724	184400	104546650	49800	49800	49800	49800	0
8	20240724	184300	104546650	49800	49800	49800	49800	0
9	20240724	184200	104546650	49800	49800	49800	49800	0
10	20240724	184100	104546650	49800	49800	49800	49800	0
11	20240724	184000	104546650	49800	49800	49800	49800	0
12	20240724	183900	104546650	49800	49800	49800	49800	0
13	20240724	183800	104546650	49800	49800	49800	49800	0
14	20240724	183700	104546650	49800	49800	49800	49800	0
15	20240724	183600	104546650	49800	49800	49800	49800	0
16	20240724	183500	104546650	49800	49800	49800	49800	0
17	20240724	183400	104546650	49800	49800	49800	49800	0
18	20240724	183300	104546650	49800	49800	49800	49800	0
19	20240724	183200	104546650	49800	49800	49800	49800	0
20	20240724	183100	104546650	49800	49800	49800	49800	0
21	20240724	183000	104546650	49800	49800	49800	49800	0
22	20240724	182900	104546650	49800	49800	49800	49800	0
23	20240724	182800	104546650	49800	49800	49800	49800	0
24	20240724	182700	104546650	49800	49800	49800	49800	0
25	20240724	182600	104546650	49800	49800	49800	49800	0
26	20240724	182500	104546650	49800	49800	49800	49800	0
27	20240724	182400	104546650	49800	49800	49800	49800	0
28	20240724	182300	104546650	49800	49800	49800	49800	0
29	20240724	182200	104546650	49800	49800	49800	49800	0
30	20240724	182100	104546650	49800	49800	49800	49800	0
31	20240724	182000	104546650	49800	49800	49800	49800	0
32	20240724	181900	104546650	49800	49800	49800	49800	31
33	20240724	181800	104546650	49800	49800	49800	49800	0
34	20240724	181700	104546650	49800	49800	49800	49800	0
35	20240724	181600	104546650	49800	49800	49800	49800	0
36	20240724	181500	104546650	49800	49800	49800	49800	0
37	20240724	181400	104546650	49800	49800	49800	49800	0
38	20240724	181300	104546650	49800	49800	49800	49800	0
39	20240724	181200	104546650	49800	49800	49800	49800	0
40	20240724	181100	104546650	49800	49800	49800	49800	0
41	20240724	181000	104546650	49800	49800	49800	49800	0
42	20240724	180900	104546650	49800	49800	49800	49800	0
43	20240724	180800	104546650	49800	49800	49800	49800	0
44	20240724	180700	104546650	49800	49800	49800	49800	0
45	20240724	180600	104546650	49800	49800	49800	49800	0
46	20240724	180500	104546650	49800	49800	49800	49800	0
47	20240724	180400	104546650	49800	49800	49800	49800	0
48	20240724	180300	104546650	49800	49800	49800	49800	0
49	20240724	180200	104546650	49800	49800	49800	49800	0
50	20240724	180100	104546650	49800	49800	49800	49800	0
51	20240724	180000	104546650	49800	49800	49800	49800	0
52	20240724	175900	104546650	49800	49800	49800	49800	0
53	20240724	175800	104546650	49800	49800	49800	49800	0
54	20240724	175700	104546650	49800	49800	49800	49800	0
55	20240724	175600	104546650	49800	49800	49800	49800	0
56	20240724	175500	104546650	49800	49800	49800	49800	0
57	20240724	175400	104546650	49800	49800	49800	49800	0
58	20240724	175300	104546650	49800	49800	49800	49800	0
59	20240724	175200	104546650	49800	49800	49800	49800	0
60	20240724	175100	104546650	49800	49800	49800	49800	0
61	20240724	175000	104546650	49800	49800	49800	49800	0
62	20240724	174900	104546650	49800	49800	49800	49800	31
63	20240724	174800	104546650	49800	49800	49800	49800	0
64	20240724	174700	104546650	49800	49800	49800	49800	0
65	20240724	174600	104546650	49800	49800	49800	49800	0
66	20240724	174500	104546650	49800	49800	49800	49800	0
67	20240724	174400	104546650	49800	49800	49800	49800	0
68	20240724	174300	104546650	49800	49800	49800	49800	0
69	20240724	174200	104546650	49800	49800	49800	49800	0
70	20240724	174100	104546650	49800	49800	49800	49800	0
71	20240724	174000	104546650	49800	49800	49800	49800	0
72	20240724	173900	104546650	49800	49800	49800	49800	0
73	20240724	173800	104546650	49800	49800	49800	49800	0
74	20240724	173700	104546650	49800	49800	49800	49800	0
75	20240724	173600	104546650	49800	49800	49800	49800	0
76	20240724	173500	104546650	49800	49800	49800	49800	0
77	20240724	173400	104546650	49800	49800	49800	49800	0
78	20240724	173300	104546650	49800	49800	49800	49800	0
79	20240724	173200	104546650	49800	49800	49800	49800	0
80	20240724	173100	104546650	49800	49800	49800	49800	0
81	20240724	173000	104546650	49800	49800	49800	49800	0
82	20240724	172900	104546650	49800	49800	49800	49800	0
83	20240724	172800	104546650	49800	49800	49800	49800	0
84	20240724	172700	104546650	49800	49800	49800	49800	0
85	20240724	172600	104546650	49800	49800	49800	49800	0
86	20240724	172500	104546650	49800	49800	49800	49800	0
87	20240724	172400	104546650	49800	49800	49800	49800	0
88	20240724	172300	104546650	49800	49800	49800	49800	0
89	20240724	172200	104546650	49800	49800	49800	49800	0
90	20240724	172100	104546650	49800	49800	49800	49800	0
91	20240724	172000	104546650	49800	49800	49800	49800	0
92	20240724	171900	104546650	49800	49800	49800	49800	31
93	20240724	171800	104546650	49800	49800	49800	49800	0
94	20240724	171700	104546650	49800	49800	49800	49800	0
95	20240724	171600	104546650	49800	49800	49800	49800	0
96	20240724	171500	104546650	49800	49800	49800	49800	0
97	20240724	171400	104546650	49800	49800	49800	49800	0
98	20240724	171300	104546650	49800	49800	49800	49800	0
99	20240724	171200	104546650	49800	49800	49800	49800	0
100	20240724	171100	104546650	49800	49800	49800	49800	0
101	20240724	171000	104546650	49800	49800	49800	49800	0
102	20240724	170900	104546650	49800	49800	49800	49800	0
103	20240724	170800	104546650	49800	49800	49800	49800	0
104	20240724	170700	104546650	49800	49800	49800	49800	0
105	20240724	170600	104546650	49800	49800	49800	49800	0
106	20240724	170500	104546650	49800	49800	49800	49800	0
107	20240724	170400	104546650	49800	49800	49800	49800	0
108	20240724	170300	104546650	49800	49800	49800	49800	0
109	20240724	170200	104546650	49800	49800	49800	49800	0
110	20240724	170100	104546650	49800	49800	49800	49800	0
111	20240724	170000	104546650	49800	49800	49800	49800	0
112	20240724	165900	104546650	49800	49800	49800	49800	0
113	20240724	165800	104546650	49800	49800	49800	49800	0
114	20240724	165700	104546650	49800	49800	49800	49800	0
115	20240724	165600	104546650	49800	49800	49800	49800	0
116	20240724	165500	104546650	49800	49800	49800	49800	0
117	20240724	165400	104546650	49800	49800	49800	49800	0
118	20240724	165300	104546650	49800	49800	49800	49800	0
119	20240724	165200	104546650	49800	49800	49800	49800	0
120	20240724	165100	104546650	49800	49800	49800	49800	0
121	20240724	165000	104546650	49800	49800	49800	49800	0
122	20240724	164900	104546650	49800	49800	49800	49800	31
123	20240724	164800	104546650	49800	49800	49800	49800	0
124	20240724	164700	104546650	49800	49800	49800	49800	0
125	20240724	164600	104546650	49800	49800	49800	49800	0
126	20240724	164500	104546650	49800	49800	49800	49800	0
127	20240724	164400	104546650	49800	49800	49800	49800	0
128	20240724	164300	104546650	49800	49800	49800	49800	0
129	20240724	164200	104546650	49800	49800	49800	49800	0
130	20240724	164100	104546650	49800	49800	49800	49800	0
131	20240724	164000	104546650	49800	49800	49800	49800	0
132	20240724	163900	104546650	49800	49800	49800	49800	0
133	20240724	163800	104546650	49800	49800	49800	49800	0
134	20240724	163700	104546650	49800	49800	49800	49800	0
135	20240724	163600	104546650	49800	49800	49800	49800	0
136	20240724	163500	104546650	49800	49800	49800	49800	0
137	20240724	163400	104546650	49800	49800	49800	49800	0
138	20240724	163300	104546650	49800	49800	49800	49800	0
139	20240724	163200	104546650	49800	49800	49800	49800	0
140	20240724	163100	104546650	49800	49800	49800	49800	0
141	20240724	163000	104546650	49800	49800	49800	49800	0
142	20240724	162900	104546650	49800	49800	49800	49800	0
143	20240724	162800	104546650	49800	49800	49800	49800	0
144	20240724	162700	104546650	49800	49800	49800	49800	0
145	20240724	162600	104546650	49800	49800	49800	49800	0
146	20240724	162500	104546650	49800	49800	49800	49800	0
147	20240724	162400	104546650	49800	49800	49800	49800	0
148	20240724	162300	104546650	49800	49800	49800	49800	0
149	20240724	162200	104546650	49800	49800	49800	49800	0
150	20240724	162100	104546650	49800	49800	49800	49800	0
151	20240724	162000	104546650	49800	49800	49800	49800	0
152	20240724	161900	104546650	49800	49800	49800	49800	31
153	20240724	161800	104546650	49800	49800	49800	49800	0
154	20240724	161700	104546650	49800	49800	49800	49800	0
155	20240724	161600	104546650	49800	49800	49800	49800	0
156	20240724	161500	104546650	49800	49800	49800	49800	0
157	20240724	161400	104546650	49800	49800	49800	49800	0
158	20240724	161300	104546650	49800	49800	49800	49800	0
159	20240724	161200	104546650	49800	49800	49800	49800	0
160	20240724	161100	104546650	49800	49800	49800	49800	0
161	20240724	161000	104546650	49800	49800	49800	49800	0
162	20240724	160900	104546650	49800	49800	49800	49800	0
163	20240724	160800	104546650	49800	49800	49800	49800	0
164	20240724	160700	104546650	49800	49800	49800	49800	0
165	20240724	160600	104546650	49800	49800	49800	49800	0
166	20240724	160500	104546650	49800	49800	49800	49800	0
167	20240724	160400	104546650	49800	49800	49800	49800	0
168	20240724	160300	104546650	49800	49800	49800	49800	0
169	20240724	160200	104546650	49800	49800	49800	49800	0
170	20240724	160100	104546650	49800	49800	49800	49800	0
171	20240724	160000	104546650	49800	49800	49800	49800	0
172	20240724	155900	104546650	49800	49800	49800	49800	0
173	20240724	155800	104546650	49800	49800	49800	49800	0
174	20240724	155700	104546650	49800	49800	49800	49800	0
175	20240724	155600	104546650	49800	49800	49800	49800	0
176	20240724	155500	104546650	49800	49800	49800	49800	0
177	20240724	155400	104546650	49800	49800	49800	49800	0
178	20240724	155300	104546650	49800	49800	49800	49800	0
179	20240724	155200	104546650	49800	49800	49800	49800	0
180	20240724	155100	104546650	49800	49800	49800	49800	0
181	20240724	155000	104546650	49800	49800	49800	49800	0
182	20240724	154900	104546650	49800	49800	49800	49800	31
183	20240724	154800	104546650	49800	49800	49800	49800	0
184	20240724	154700	104546650	49800	49800	49800	49800	0
185	20240724	154600	104546650	49800	49800	49800	49800	0
186	20240724	154500	104546650	49800	49800	49800	49800	0
187	20240724	154400	104546650	49800	49800	49800	49800	0
188	20240724	154300	104546650	49800	49800	49800	49800	0
189	20240724	154200	104546650	49800	49800	49800	49800	0
190	20240724	154100	104546650	49800	49800	49800	49800	0
191	20240724	154000	104546650	49800	49800	49800	49800	0
192	20240724	153900	104546650	49800	49800	49800	49800	0
193	20240724	153800	104546650	49800	49800	49800	49800	0
194	20240724	153700	104546650	49800	49800	49800	49800	0
195	20240724	153600	104546650	49800	49800	49800	49800	0
196	20240724	153500	104546650	49800	49800	49800	49800	0
197	20240724	153400	104546650	49800	49800	49800	49800	0
198	20240724	153300	104546650	49800	49800	49800	49800	0
199	20240724	153200	104546650	49800	49800	49800	49800	0
200	20240724	153100	104546650	49800	49800	49800	49800	0
201	20240724	153000	104546650	49800	49800	49800	49800	31
202	20240724	152900	103002850	49750	49750	49750	49750	0
203	20240724	152800	103002850	49750	49750	49750	49750	0
204	20240724	152700	103002850	49750	49750	49750	49750	0
205	20240724	152600	103002850	49750	49750	49750	49750	0
206	20240724	152500	103002850	49750	49750	49750	49750	0
207	20240724	152400	103002850	49750	49750	49750	49750	0
208	20240724	152300	103002850	49750	49750	49750	49750	0
209	20240724	152200	103002850	49750	49750	49750	49750	0
210	20240724	152100	103002850	49750	49750	49750	49750	0
211	20240724	152000	103002850	49750	49750	49750	49750	0
212	20240724	151900	103002850	49750	49800	49800	49750	14
213	20240724	151800	102306200	49800	49800	49800	49800	0
214	20240724	151700	102306200	49800	49800	49800	49800	0
215	20240724	151600	102306200	49800	49800	49800	49800	40
216	20240724	151500	100314200	49750	49750	49750	49750	33
217	20240724	151400	98672450	49800	49800	49800	49800	25
218	20240724	151300	97427450	49750	49750	49750	49750	59
219	20240724	151200	94492200	49800	49800	49800	49800	0
220	20240724	151100	94492200	49800	49800	49800	49800	0
221	20240724	151000	94492200	49800	49800	49800	49800	2
222	20240724	150900	94392600	49800	49800	49800	49800	0
223	20240724	150800	94392600	49800	49800	49800	49800	34
224	20240724	150700	92699400	49800	49800	49800	49800	0
225	20240724	150600	92699400	49800	49800	49800	49800	35
226	20240724	150500	90956400	49850	49850	49850	49850	0
227	20240724	150400	90956400	49850	49850	49850	49850	0
228	20240724	150300	90956400	49850	49850	49850	49850	0
229	20240724	150200	90956400	49850	49850	49850	49850	66
230	20240724	150100	87666300	49850	49850	49850	49850	0
231	20240724	150000	87666300	49850	49850	49850	49850	0
232	20240724	145900	87666300	49850	49850	49850	49850	2
233	20240724	145800	87566600	49850	49850	49850	49850	2
234	20240724	145700	87466900	49800	49800	49800	49800	0
235	20240724	145600	87466900	49800	49800	49800	49800	0
236	20240724	145500	87466900	49800	49800	49800	49800	0
237	20240724	145400	87466900	49800	49800	49800	49800	11
238	20240724	145300	86919100	49850	49850	49850	49850	0
239	20240724	145200	86919100	49850	49850	49850	49850	1
240	20240724	145100	86869250	49850	49850	49850	49850	0
241	20240724	145000	86869250	49850	49850	49850	49850	0
242	20240724	144900	86869250	49850	49850	49850	49850	0
243	20240724	144800	86869250	49850	49850	49850	49850	0
244	20240724	144700	86869250	49850	49850	49850	49850	0
245	20240724	144600	86869250	49850	49850	49850	49850	0
246	20240724	144500	86869250	49850	49850	49850	49850	0
247	20240724	144400	86869250	49850	49850	49850	49850	0
248	20240724	144300	86869250	49850	49850	49850	49850	0
249	20240724	144200	86869250	49850	49800	49850	49800	103
250	20240724	144100	81738850	49850	49850	49850	49850	66
251	20240724	144000	78448750	49850	49850	49850	49850	11
252	20240724	143900	77900400	49900	49900	49900	49900	0
253	20240724	143800	77900400	49900	49850	49900	49850	29
254	20240724	143700	76454000	49900	49900	49900	49900	2
255	20240724	143600	76354200	49850	49850	49850	49850	0
256	20240724	143500	76354200	49850	49850	49850	49850	0
257	20240724	143400	76354200	49850	49850	49850	49850	0
258	20240724	143300	76354200	49850	49850	49850	49850	0
259	20240724	143200	76354200	49850	49850	49850	49850	1
260	20240724	143100	76304350	49800	49800	49800	49800	0
261	20240724	143000	76304350	49800	49800	49800	49800	0
262	20240724	142900	76304350	49800	49800	49800	49800	0
263	20240724	142800	76304350	49800	49800	49800	49800	0
264	20240724	142700	76304350	49800	49800	49800	49800	3
265	20240724	142600	76154950	49800	49800	49800	49800	1
266	20240724	142500	76105150	49800	49800	49800	49800	0
267	20240724	142400	76105150	49800	49800	49800	49800	0
268	20240724	142300	76105150	49800	49800	49800	49800	0
269	20240724	142200	76105150	49800	49800	49800	49800	0
270	20240724	142100	76105150	49800	49800	49800	49800	0
271	20240724	142000	76105150	49800	49800	49800	49800	10
272	20240724	141900	75607150	49800	49800	49800	49800	27
273	20240724	141800	74262550	49800	49800	49800	49800	0
274	20240724	141700	74262550	49800	49800	49800	49800	0
275	20240724	141600	74262550	49800	49800	49800	49800	21
276	20240724	141500	73216750	49800	49800	49800	49800	21
277	20240724	141400	72170950	49850	49850	49850	49850	0
278	20240724	141300	72170950	49850	49850	49850	49850	0
279	20240724	141200	72170950	49850	49850	49850	49850	13
280	20240724	141100	71522900	49800	49800	49800	49800	0
281	20240724	141000	71522900	49800	49800	49800	49800	0
282	20240724	140900	71522900	49800	49800	49800	49800	0
283	20240724	140800	71522900	49800	49800	49800	49800	61
284	20240724	140700	68485100	49950	49950	49950	49950	0
285	20240724	140600	68485100	49950	49950	49950	49950	1
286	20240724	140500	68435150	49950	49950	49950	49950	0
287	20240724	140400	68435150	49950	49950	49950	49950	0
288	20240724	140300	68435150	49950	49800	49950	49800	15
289	20240724	140200	67687850	49800	49800	49800	49800	0
290	20240724	140100	67687850	49800	49800	49800	49800	0
291	20240724	140000	67687850	49800	49800	49800	49800	1
292	20240724	135900	67638050	49800	49800	49800	49800	0
293	20240724	135800	67638050	49800	49800	49800	49800	0
294	20240724	135700	67638050	49800	49800	49800	49800	0
295	20240724	135600	67638050	49800	49800	49800	49800	0
296	20240724	135500	67638050	49800	49800	49800	49800	10
297	20240724	135400	67140050	49750	49750	49750	49750	0
298	20240724	135300	67140050	49750	49750	49750	49750	0
299	20240724	135200	67140050	49750	49750	49750	49750	0
300	20240724	135100	67140050	49750	49750	49750	49750	0
301	20240724	135000	67140050	49750	49750	49750	49750	0
302	20240724	134900	67140050	49750	49750	49750	49750	20
303	20240724	134800	66145050	49750	49750	49750	49750	0
304	20240724	134700	66145050	49750	49750	49750	49750	0
305	20240724	134600	66145050	49750	49750	49750	49750	0
306	20240724	134500	66145050	49750	49750	49750	49750	0
307	20240724	134400	66145050	49750	49750	49750	49750	0
308	20240724	134300	66145050	49750	49750	49750	49750	0
309	20240724	134200	66145050	49750	49750	49750	49750	1
310	20240724	134100	66095300	49750	49750	49750	49750	0
311	20240724	134000	66095300	49750	49750	49750	49750	0
312	20240724	133900	66095300	49750	49750	49750	49750	0
313	20240724	133800	66095300	49750	49750	49750	49750	0
314	20240724	133700	66095300	49750	49750	49750	49750	0
315	20240724	133600	66095300	49750	49750	49750	49750	78
316	20240724	133500	62214800	49750	49750	49750	49750	0
317	20240724	133400	62214800	49750	49800	49800	49750	132
318	20240724	133300	55642750	49850	49850	49850	49850	0
319	20240724	133200	55642750	49850	49850	49850	49850	0
320	20240724	133100	55642750	49850	49850	49850	49850	0
321	20240724	133000	55642750	49850	49850	49850	49850	0
322	20240724	132900	55642750	49850	49850	49850	49850	0
323	20240724	132800	55642750	49850	49850	49850	49850	0
324	20240724	132700	55642750	49850	49850	49850	49850	0
325	20240724	132600	55642750	49850	49850	49850	49850	0
326	20240724	132500	55642750	49850	49850	49850	49850	0
327	20240724	132400	55642750	49850	49850	49850	49850	0
328	20240724	132300	55642750	49850	49850	49850	49850	0
329	20240724	132200	55642750	49850	49850	49850	49850	0
330	20240724	132100	55642750	49850	49850	49850	49850	84
331	20240724	132000	51455350	49950	49950	49950	49950	0
332	20240724	131900	51455350	49950	49950	49950	49950	0
333	20240724	131800	51455350	49950	49950	49950	49950	0
334	20240724	131700	51455350	49950	49950	49950	49950	0
335	20240724	131600	51455350	49950	49950	49950	49950	9
336	20240724	131500	51005800	49850	49850	49850	49850	0
337	20240724	131400	51005800	49850	49850	49850	49850	0
338	20240724	131300	51005800	49850	49850	49850	49850	0
339	20240724	131200	51005800	49850	49850	49850	49850	0
340	20240724	131100	51005800	49850	49850	49850	49850	38
341	20240724	131000	49111500	49850	49850	49850	49850	0
342	20240724	130900	49111500	49850	49850	49850	49850	0
343	20240724	130800	49111500	49850	49850	49850	49850	0
344	20240724	130700	49111500	49850	49850	49850	49850	0
345	20240724	130600	49111500	49850	49850	49850	49850	28
346	20240724	130500	47715700	49950	49950	49950	49950	11
347	20240724	130400	47166250	49850	49850	49850	49850	0
348	20240724	130300	47166250	49850	49850	49900	49850	4
349	20240724	130200	46966750	49900	49900	49900	49900	0
350	20240724	130100	46966750	49900	49900	49900	49900	0
351	20240724	130000	46966750	49900	49900	49900	49900	0
352	20240724	125900	46966750	49900	49900	49900	49900	0
353	20240724	125800	46966750	49900	49900	49900	49900	0
354	20240724	125700	46966750	49900	49900	49900	49900	0
355	20240724	125600	46966750	49900	49900	49900	49900	0
356	20240724	125500	46966750	49900	49900	49900	49900	38
357	20240724	125400	45070550	49900	49900	49900	49900	0
358	20240724	125300	45070550	49900	49900	49900	49900	0
359	20240724	125200	45070550	49900	49900	49900	49900	0
360	20240724	125100	45070550	49900	49900	49900	49900	0
361	20240724	125000	45070550	49900	49900	49900	49900	36
362	20240724	124900	43274150	49950	49950	49950	49950	0
363	20240724	124800	43274150	49950	49950	49950	49950	0
364	20240724	124700	43274150	49950	49950	49950	49950	0
365	20240724	124600	43274150	49950	49950	49950	49950	0
366	20240724	124500	43274150	49950	49950	49950	49950	0
367	20240724	124400	43274150	49950	49950	49950	49950	0
368	20240724	124300	43274150	49950	49950	49950	49950	0
369	20240724	124200	43274150	49950	49950	49950	49950	8
370	20240724	124100	42874550	49950	49950	49950	49950	0
371	20240724	124000	42874550	49950	49950	49950	49950	0
372	20240724	123900	42874550	49950	49950	49950	49950	13
373	20240724	123800	42225200	49950	49950	49950	49950	0
374	20240724	123700	42225200	49950	49950	49950	49950	1
375	20240724	123600	42175250	49950	49950	49950	49950	0
376	20240724	123500	42175250	49950	49950	49950	49950	0
377	20240724	123400	42175250	49950	49950	49950	49950	0
378	20240724	123300	42175250	49950	49950	49950	49950	1
379	20240724	123200	42125300	49950	49950	49950	49950	0
380	20240724	123100	42125300	49950	49950	49950	49950	0
381	20240724	123000	42125300	49950	49950	49950	49950	54
382	20240724	122900	39428000	49950	49950	49950	49950	1
383	20240724	122800	39378050	50000	50000	50000	50000	0
384	20240724	122700	39378050	50000	50000	50000	50000	0
385	20240724	122600	39378050	50000	50000	50000	50000	0
386	20240724	122500	39378050	50000	50000	50000	50000	1
387	20240724	122400	39328050	50000	50000	50000	50000	0
388	20240724	122300	39328050	50000	50000	50000	50000	0
389	20240724	122200	39328050	50000	50000	50000	50000	0
390	20240724	122100	39328050	50000	50000	50000	50000	1
391	20240724	122000	39278050	50000	50000	50000	50000	14
392	20240724	121900	38578050	50000	50000	50000	50000	0
393	20240724	121800	38578050	50000	50000	50000	50000	0
394	20240724	121700	38578050	50000	50000	50000	50000	0
395	20240724	121600	38578050	50000	50000	50000	50000	0
396	20240724	121500	38578050	50000	50000	50000	50000	0
397	20240724	121400	38578050	50000	50000	50000	50000	0
398	20240724	121300	38578050	50000	50000	50000	50000	0
399	20240724	121200	38578050	50000	50000	50000	50000	11
400	20240724	121100	38028050	49900	49900	49900	49900	0
401	20240724	121000	38028050	49900	49900	49900	49900	0
402	20240724	120900	38028050	49900	49900	49900	49900	1
403	20240724	120800	37978150	49900	49900	49900	49900	0
404	20240724	120700	37978150	49900	49900	49900	49900	0
405	20240724	120600	37978150	49900	49900	49900	49900	0
406	20240724	120500	37978150	49900	49900	49900	49900	0
407	20240724	120400	37978150	49900	49900	49900	49900	0
408	20240724	120300	37978150	49900	49900	49900	49900	0
409	20240724	120200	37978150	49900	49900	49900	49900	0
410	20240724	120100	37978150	49900	49900	49900	49900	0
411	20240724	120000	37978150	49900	49900	49900	49900	0
412	20240724	115900	37978150	49900	49900	49900	49900	0
413	20240724	115800	37978150	49900	49900	49900	49900	0
414	20240724	115700	37978150	49900	49900	49900	49900	0
415	20240724	115600	37978150	49900	49900	49900	49900	0
416	20240724	115500	37978150	49900	49900	49900	49900	1
417	20240724	115400	37928250	49950	49950	49950	49950	25
418	20240724	115300	36679500	49950	49950	49950	49950	0
419	20240724	115200	36679500	49950	49950	49950	49950	0
420	20240724	115100	36679500	49950	49950	49950	49950	0
421	20240724	115000	36679500	49950	49950	49950	49950	48
422	20240724	114900	34281900	49950	49950	49950	49950	0
423	20240724	114800	34281900	49950	49950	49950	49950	0
424	20240724	114700	34281900	49950	49950	49950	49950	0
425	20240724	114600	34281900	49950	49950	49950	49950	0
426	20240724	114500	34281900	49950	49950	49950	49950	0
427	20240724	114400	34281900	49950	49950	49950	49950	0
428	20240724	114300	34281900	49950	49950	49950	49950	0
429	20240724	114200	34281900	49950	49950	49950	49950	4
430	20240724	114100	34082100	50000	50000	50000	50000	0
431	20240724	114000	34082100	50000	50000	50000	50000	0
432	20240724	113900	34082100	50000	50000	50000	50000	0
433	20240724	113800	34082100	50000	50000	50000	50000	0
434	20240724	113700	34082100	50000	50000	50000	50000	24
435	20240724	113600	32882100	50000	50000	50000	50000	0
436	20240724	113500	32882100	50000	50000	50000	50000	0
437	20240724	113400	32882100	50000	50000	50000	50000	0
438	20240724	113300	32882100	50000	50000	50000	50000	0
439	20240724	113200	32882100	50000	50000	50000	50000	0
440	20240724	113100	32882100	50000	50000	50000	50000	0
441	20240724	113000	32882100	50000	50000	50000	50000	0
442	20240724	112900	32882100	50000	50000	50000	50000	0
443	20240724	112800	32882100	50000	50000	50000	50000	0
444	20240724	112700	32882100	50000	50000	50000	50000	0
445	20240724	112600	32882100	50000	50000	50000	50000	1
446	20240724	112500	32832100	50000	50000	50000	50000	0
447	20240724	112400	32832100	50000	50000	50000	50000	0
448	20240724	112300	32832100	50000	50000	50000	50000	1
449	20240724	112200	32782100	50100	50100	50100	50100	0
450	20240724	112100	32782100	50100	50100	50100	50100	0
451	20240724	112000	32782100	50100	50100	50100	50100	0
452	20240724	111900	32782100	50100	50100	50100	50100	0
453	20240724	111800	32782100	50100	50100	50100	50100	0
454	20240724	111700	32782100	50100	50100	50100	50100	0
455	20240724	111600	32782100	50100	50100	50100	50100	1
456	20240724	111500	32732000	49950	49950	49950	49950	0
457	20240724	111400	32732000	49950	49950	49950	49950	0
458	20240724	111300	32732000	49950	49950	49950	49950	0
459	20240724	111200	32732000	49950	49950	49950	49950	0
460	20240724	111100	32732000	49950	49950	49950	49950	0
461	20240724	111000	32732000	49950	49950	49950	49950	0
462	20240724	110900	32732000	49950	49950	49950	49950	0
463	20240724	110800	32732000	49950	49950	49950	49950	0
464	20240724	110700	32732000	49950	49950	49950	49950	0
465	20240724	110600	32732000	49950	49950	49950	49950	0
466	20240724	110500	32732000	49950	49950	49950	49950	0
467	20240724	110400	32732000	49950	49950	49950	49950	2
468	20240724	110300	32632100	49950	49950	49950	49950	0
469	20240724	110200	32632100	49950	49950	49950	49950	0
470	20240724	110100	32632100	49950	49950	49950	49950	0
471	20240724	110000	32632100	49950	49950	49950	49950	0
472	20240724	105900	32632100	49950	49950	49950	49950	11
473	20240724	105800	32082650	49950	49950	49950	49950	0
474	20240724	105700	32082650	49950	49950	49950	49950	3
475	20240724	105600	31932800	49900	49900	49900	49900	0
476	20240724	105500	31932800	49900	49900	49900	49900	0
477	20240724	105400	31932800	49900	49900	49900	49900	0
478	20240724	105300	31932800	49900	49950	49950	49900	40
479	20240724	105200	29935000	49950	49950	49950	49950	0
480	20240724	105100	29935000	49950	50000	50000	49950	40
481	20240724	105000	27936050	50000	50000	50000	50000	0
482	20240724	104900	27936050	50000	50000	50000	50000	0
483	20240724	104800	27936050	50000	50000	50000	50000	0
484	20240724	104700	27936050	50000	50000	50000	50000	0
485	20240724	104600	27936050	50000	50000	50000	50000	0
486	20240724	104500	27936050	50000	50000	50000	50000	79
487	20240724	104400	23986050	50000	50000	50000	50000	0
488	20240724	104300	23986050	50000	50000	50000	50000	0
489	20240724	104200	23986050	50000	50000	50000	50000	0
490	20240724	104100	23986050	50000	50000	50000	50000	0
491	20240724	104000	23986050	50000	50000	50000	50000	0
492	20240724	103900	23986050	50000	50000	50000	50000	0
493	20240724	103800	23986050	50000	50000	50000	50000	0
494	20240724	103700	23986050	50000	50000	50000	50000	0
495	20240724	103600	23986050	50000	50000	50000	50000	0
496	20240724	103500	23986050	50000	50000	50000	50000	0
497	20240724	103400	23986050	50000	50000	50000	50000	0
498	20240724	103300	23986050	50000	50000	50000	50000	0
499	20240724	103200	23986050	50000	50000	50000	50000	0
500	20240724	103100	23986050	50000	50000	50000	50000	0
501	20240724	103000	23986050	50000	50000	50000	50000	10
502	20240724	102900	23486050	50100	50100	50100	50100	0
503	20240724	102800	23486050	50100	50100	50100	50100	30
504	20240724	102700	21983050	50100	50100	50100	50100	0
505	20240724	102600	21983050	50100	50100	50100	50100	0
506	20240724	102500	21983050	50100	50100	50100	50100	2
507	20240724	102400	21882850	50100	50100	50100	50100	0
508	20240724	102300	21882850	50100	50100	50100	50100	0
509	20240724	102200	21882850	50100	50100	50100	50100	0
510	20240724	102100	21882850	50100	50100	50100	50100	0
511	20240724	102000	21882850	50100	50100	50100	50100	0
512	20240724	101900	21882850	50100	50100	50100	50100	0
513	20240724	101800	21882850	50100	50100	50100	50100	0
514	20240724	101700	21882850	50100	50100	50100	50100	0
515	20240724	101600	21882850	50100	50100	50100	50100	1
516	20240724	101500	21832750	49950	49950	49950	49950	0
517	20240724	101400	21832750	49950	49950	49950	49950	0
518	20240724	101300	21832750	49950	49950	49950	49950	2
519	20240724	101200	21732850	50000	50000	50000	50000	0
520	20240724	101100	21732850	50000	50000	50000	50000	0
521	20240724	101000	21732850	50000	50000	50000	50000	0
522	20240724	100900	21732850	50000	50000	50000	50000	0
523	20240724	100800	21732850	50000	50000	50000	50000	0
524	20240724	100700	21732850	50000	50000	50000	50000	0
525	20240724	100600	21732850	50000	50000	50000	50000	0
526	20240724	100500	21732850	50000	50000	50000	50000	0
527	20240724	100400	21732850	50000	50000	50000	50000	0
528	20240724	100300	21732850	50000	50000	50000	50000	0
529	20240724	100200	21732850	50000	50000	50000	50000	0
530	20240724	100100	21732850	50000	50000	50000	50000	0
531	20240724	100000	21732850	50000	50000	50000	50000	0
532	20240724	095900	21732850	50000	50000	50000	50000	0
533	20240724	095800	21732850	50000	50000	50000	50000	0
534	20240724	095700	21732850	50000	50000	50000	50000	0
535	20240724	095600	21732850	50000	50000	50000	50000	0
536	20240724	095500	21732850	50000	50000	50000	50000	0
537	20240724	095400	21732850	50000	50000	50000	50000	0
538	20240724	095300	21732850	50000	50000	50000	50000	0
539	20240724	095200	21732850	50000	50000	50000	50000	0
540	20240724	095100	21732850	50000	50000	50000	50000	0
541	20240724	095000	21732850	50000	50000	50000	50000	0
542	20240724	094900	21732850	50000	50000	50000	50000	0
543	20240724	094800	21732850	50000	50000	50000	50000	0
544	20240724	094700	21732850	50000	50000	50000	50000	107
545	20240724	094600	16382850	50000	50000	50000	50000	1
546	20240724	094500	16332850	50000	50000	50000	50000	0
547	20240724	094400	16332850	50000	50000	50000	50000	1
548	20240724	094300	16282850	50000	50000	50000	50000	0
549	20240724	094200	16282850	50000	49900	50000	49900	46
550	20240724	094100	13984450	49900	49900	49900	49900	14
551	20240724	094000	13285850	49950	49950	49950	49950	0
552	20240724	093900	13285850	49950	49950	49950	49950	0
553	20240724	093800	13285850	49950	49950	49950	49950	0
554	20240724	093700	13285850	49950	49950	49950	49950	0
555	20240724	093600	13285850	49950	49950	49950	49950	0
556	20240724	093500	13285850	49950	49950	49950	49950	0
557	20240724	093400	13285850	49950	49950	49950	49950	3
558	20240724	093300	13136000	49850	49850	49850	49850	0
559	20240724	093200	13136000	49850	49850	49850	49850	0
560	20240724	093100	13136000	49850	49850	49850	49850	0
561	20240724	093000	13136000	49850	49850	49850	49850	0
562	20240724	092900	13136000	49850	49850	49850	49850	0
563	20240724	092800	13136000	49850	49850	49850	49850	0
564	20240724	092700	13136000	49850	49850	49850	49850	0
565	20240724	092600	13136000	49850	49850	49850	49850	0
566	20240724	092500	13136000	49850	50000	50000	49850	50
567	20240724	092400	10640600	50100	50100	50100	50100	0
568	20240724	092300	10640600	50100	50100	50100	50100	0
569	20240724	092200	10640600	50100	50100	50100	50100	0
570	20240724	092100	10640600	50100	50100	50100	50100	6
571	20240724	092000	10340000	50000	50000	50000	50000	0
572	20240724	091900	10340000	50000	50000	50000	50000	0
573	20240724	091800	10340000	50000	50000	50000	50000	0
574	20240724	091700	10340000	50000	50000	50000	50000	0
575	20240724	091600	10340000	50000	50000	50000	50000	50
576	20240724	091500	7840000	50000	50000	50000	50000	0
577	20240724	091400	7840000	50000	50000	50000	50000	0
578	20240724	091300	7840000	50000	50000	50000	50000	0
579	20240724	091200	7840000	50000	50000	50000	50000	1
580	20240724	091100	7790000	50000	50000	50000	50000	19
581	20240724	091000	6840000	50000	50000	50000	50000	31
582	20240724	090900	5290000	50000	49950	50000	49950	76
583	20240724	090800	1491250	49950	49950	49950	49950	0
584	20240724	090700	1491250	49950	49950	49950	49950	1
585	20240724	090600	1441300	49700	49700	49700	49700	25
586	20240724	090500	198800	49700	49700	49700	49700	4
587	20240724	090400	0	49700	49700	49700	49700	0
588	20240724	090300	0	49700	49700	49700	49700	0
589	20240724	090200	0	49700	49700	49700	49700	0
590	20240724	090100	0	49700	49700	49700	49700	0
591	20240724	090000	0	49700	49700	49700	49700	0