KissMeData/016250/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185500	133648700	21800	21800	21800	21800	39
3	20230724	185400	133648700	21800	21800	21800	21800	0
4	20230724	185300	133648700	21800	21800	21800	21800	0
5	20230724	185200	133648700	21800	21800	21800	21800	0
6	20230724	185100	133648700	21800	21800	21800	21800	0
7	20230724	185000	133648700	21800	21800	21800	21800	0
8	20230724	184900	133648700	21800	21800	21800	21800	0
9	20230724	184800	133648700	21800	21800	21800	21800	0
10	20230724	184700	133648700	21800	21800	21800	21800	0
11	20230724	184600	133648700	21800	21800	21800	21800	0
12	20230724	184500	133648700	21800	21800	21800	21800	0
13	20230724	184400	133648700	21800	21800	21800	21800	0
14	20230724	184300	133648700	21800	21800	21800	21800	0
15	20230724	184200	133648700	21800	21800	21800	21800	0
16	20230724	184100	133648700	21800	21800	21800	21800	0
17	20230724	184000	133648700	21800	21800	21800	21800	0
18	20230724	183900	133648700	21800	21800	21800	21800	0
19	20230724	183800	133648700	21800	21800	21800	21800	0
20	20230724	183700	133648700	21800	21800	21800	21800	0
21	20230724	183600	133648700	21800	21800	21800	21800	0
22	20230724	183500	133648700	21800	21800	21800	21800	0
23	20230724	183400	133648700	21800	21800	21800	21800	0
24	20230724	183300	133648700	21800	21800	21800	21800	0
25	20230724	183200	133648700	21800	21800	21800	21800	0
26	20230724	183100	133648700	21800	21800	21800	21800	0
27	20230724	183000	133648700	21800	21800	21800	21800	0
28	20230724	182900	133648700	21800	21800	21800	21800	0
29	20230724	182800	133648700	21800	21800	21800	21800	0
30	20230724	182700	133648700	21800	21800	21800	21800	0
31	20230724	182600	133648700	21800	21800	21800	21800	0
32	20230724	182500	133648700	21800	21800	21800	21800	39
33	20230724	182400	133648700	21800	21800	21800	21800	0
34	20230724	182300	133648700	21800	21800	21800	21800	0
35	20230724	182200	133648700	21800	21800	21800	21800	0
36	20230724	182100	133648700	21800	21800	21800	21800	0
37	20230724	182000	133648700	21800	21800	21800	21800	0
38	20230724	181900	133648700	21800	21800	21800	21800	0
39	20230724	181800	133648700	21800	21800	21800	21800	0
40	20230724	181700	133648700	21800	21800	21800	21800	0
41	20230724	181600	133648700	21800	21800	21800	21800	0
42	20230724	181500	133648700	21800	21800	21800	21800	0
43	20230724	181400	133648700	21800	21800	21800	21800	0
44	20230724	181300	133648700	21800	21800	21800	21800	0
45	20230724	181200	133648700	21800	21800	21800	21800	0
46	20230724	181100	133648700	21800	21800	21800	21800	0
47	20230724	181000	133648700	21800	21800	21800	21800	0
48	20230724	180900	133648700	21800	21800	21800	21800	0
49	20230724	180800	133648700	21800	21800	21800	21800	0
50	20230724	180700	133648700	21800	21800	21800	21800	0
51	20230724	180600	133648700	21800	21800	21800	21800	0
52	20230724	180500	133648700	21800	21800	21800	21800	0
53	20230724	180400	133648700	21800	21800	21800	21800	0
54	20230724	180300	133648700	21800	21800	21800	21800	0
55	20230724	180200	133648700	21800	21800	21800	21800	0
56	20230724	180100	133648700	21800	21800	21800	21800	0
57	20230724	180000	133648700	21800	21800	21800	21800	0
58	20230724	175900	133648700	21800	21800	21800	21800	0
59	20230724	175800	133648700	21800	21800	21800	21800	0
60	20230724	175700	133648700	21800	21800	21800	21800	0
61	20230724	175600	133648700	21800	21800	21800	21800	0
62	20230724	175500	133648700	21800	21800	21800	21800	39
63	20230724	175400	133648700	21800	21800	21800	21800	0
64	20230724	175300	133648700	21800	21800	21800	21800	0
65	20230724	175200	133648700	21800	21800	21800	21800	0
66	20230724	175100	133648700	21800	21800	21800	21800	0
67	20230724	175000	133648700	21800	21800	21800	21800	0
68	20230724	174900	133648700	21800	21800	21800	21800	0
69	20230724	174800	133648700	21800	21800	21800	21800	0
70	20230724	174700	133648700	21800	21800	21800	21800	0
71	20230724	174600	133648700	21800	21800	21800	21800	0
72	20230724	174500	133648700	21800	21800	21800	21800	0
73	20230724	174400	133648700	21800	21800	21800	21800	0
74	20230724	174300	133648700	21800	21800	21800	21800	0
75	20230724	174200	133648700	21800	21800	21800	21800	0
76	20230724	174100	133648700	21800	21800	21800	21800	0
77	20230724	174000	133648700	21800	21800	21800	21800	0
78	20230724	173900	133648700	21800	21800	21800	21800	0
79	20230724	173800	133648700	21800	21800	21800	21800	0
80	20230724	173700	133648700	21800	21800	21800	21800	0
81	20230724	173600	133648700	21800	21800	21800	21800	0
82	20230724	173500	133648700	21800	21800	21800	21800	0
83	20230724	173400	133648700	21800	21800	21800	21800	0
84	20230724	173300	133648700	21800	21800	21800	21800	0
85	20230724	173200	133648700	21800	21800	21800	21800	0
86	20230724	173100	133648700	21800	21800	21800	21800	0
87	20230724	173000	133648700	21800	21800	21800	21800	0
88	20230724	172900	133648700	21800	21800	21800	21800	0
89	20230724	172800	133648700	21800	21800	21800	21800	0
90	20230724	172700	133648700	21800	21800	21800	21800	0
91	20230724	172600	133648700	21800	21800	21800	21800	0
92	20230724	172500	133648700	21800	21800	21800	21800	39
93	20230724	172400	133648700	21800	21800	21800	21800	0
94	20230724	172300	133648700	21800	21800	21800	21800	0
95	20230724	172200	133648700	21800	21800	21800	21800	0
96	20230724	172100	133648700	21800	21800	21800	21800	0
97	20230724	172000	133648700	21800	21800	21800	21800	0
98	20230724	171900	133648700	21800	21800	21800	21800	0
99	20230724	171800	133648700	21800	21800	21800	21800	0
100	20230724	171700	133648700	21800	21800	21800	21800	0
101	20230724	171600	133648700	21800	21800	21800	21800	0
102	20230724	171500	133648700	21800	21800	21800	21800	0
103	20230724	171400	133648700	21800	21800	21800	21800	0
104	20230724	171300	133648700	21800	21800	21800	21800	0
105	20230724	171200	133648700	21800	21800	21800	21800	0
106	20230724	171100	133648700	21800	21800	21800	21800	0
107	20230724	171000	133648700	21800	21800	21800	21800	0
108	20230724	170900	133648700	21800	21800	21800	21800	0
109	20230724	170800	133648700	21800	21800	21800	21800	0
110	20230724	170700	133648700	21800	21800	21800	21800	0
111	20230724	170600	133648700	21800	21800	21800	21800	0
112	20230724	170500	133648700	21800	21800	21800	21800	0
113	20230724	170400	133648700	21800	21800	21800	21800	0
114	20230724	170300	133648700	21800	21800	21800	21800	0
115	20230724	170200	133648700	21800	21800	21800	21800	0
116	20230724	170100	133648700	21800	21800	21800	21800	0
117	20230724	170000	133648700	21800	21800	21800	21800	0
118	20230724	165900	133648700	21800	21800	21800	21800	0
119	20230724	165800	133648700	21800	21800	21800	21800	0
120	20230724	165700	133648700	21800	21800	21800	21800	0
121	20230724	165600	133648700	21800	21800	21800	21800	0
122	20230724	165500	133648700	21800	21800	21800	21800	39
123	20230724	165400	133648700	21800	21800	21800	21800	0
124	20230724	165300	133648700	21800	21800	21800	21800	0
125	20230724	165200	133648700	21800	21800	21800	21800	0
126	20230724	165100	133648700	21800	21800	21800	21800	0
127	20230724	165000	133648700	21800	21800	21800	21800	0
128	20230724	164900	133648700	21800	21800	21800	21800	0
129	20230724	164800	133648700	21800	21800	21800	21800	0
130	20230724	164700	133648700	21800	21800	21800	21800	0
131	20230724	164600	133648700	21800	21800	21800	21800	0
132	20230724	164500	133648700	21800	21800	21800	21800	0
133	20230724	164400	133648700	21800	21800	21800	21800	0
134	20230724	164300	133648700	21800	21800	21800	21800	0
135	20230724	164200	133648700	21800	21800	21800	21800	0
136	20230724	164100	133648700	21800	21800	21800	21800	0
137	20230724	164000	133648700	21800	21800	21800	21800	0
138	20230724	163900	133648700	21800	21800	21800	21800	0
139	20230724	163800	133648700	21800	21800	21800	21800	0
140	20230724	163700	133648700	21800	21800	21800	21800	0
141	20230724	163600	133648700	21800	21800	21800	21800	0
142	20230724	163500	133648700	21800	21800	21800	21800	0
143	20230724	163400	133648700	21800	21800	21800	21800	0
144	20230724	163300	133648700	21800	21800	21800	21800	0
145	20230724	163200	133648700	21800	21800	21800	21800	0
146	20230724	163100	133648700	21800	21800	21800	21800	0
147	20230724	163000	133648700	21800	21800	21800	21800	0
148	20230724	162900	133648700	21800	21800	21800	21800	0
149	20230724	162800	133648700	21800	21800	21800	21800	0
150	20230724	162700	133648700	21800	21800	21800	21800	0
151	20230724	162600	133648700	21800	21800	21800	21800	0
152	20230724	162500	133648700	21800	21800	21800	21800	39
153	20230724	162400	133648700	21800	21800	21800	21800	0
154	20230724	162300	133648700	21800	21800	21800	21800	0
155	20230724	162200	133648700	21800	21800	21800	21800	0
156	20230724	162100	133648700	21800	21800	21800	21800	0
157	20230724	162000	133648700	21800	21800	21800	21800	0
158	20230724	161900	133648700	21800	21800	21800	21800	0
159	20230724	161800	133648700	21800	21800	21800	21800	0
160	20230724	161700	133648700	21800	21800	21800	21800	0
161	20230724	161600	133648700	21800	21800	21800	21800	0
162	20230724	161500	133648700	21800	21800	21800	21800	0
163	20230724	161400	133648700	21800	21800	21800	21800	0
164	20230724	161300	133648700	21800	21800	21800	21800	0
165	20230724	161200	133648700	21800	21800	21800	21800	0
166	20230724	161100	133648700	21800	21800	21800	21800	0
167	20230724	161000	133648700	21800	21800	21800	21800	0
168	20230724	160900	133648700	21800	21800	21800	21800	0
169	20230724	160800	133648700	21800	21800	21800	21800	0
170	20230724	160700	133648700	21800	21800	21800	21800	0
171	20230724	160600	133648700	21800	21800	21800	21800	0
172	20230724	160500	133648700	21800	21800	21800	21800	0
173	20230724	160400	133648700	21800	21800	21800	21800	0
174	20230724	160300	133648700	21800	21800	21800	21800	0
175	20230724	160200	133648700	21800	21800	21800	21800	0
176	20230724	160100	133648700	21800	21800	21800	21800	0
177	20230724	160000	133648700	21800	21800	21800	21800	0
178	20230724	155900	133648700	21800	21800	21800	21800	0
179	20230724	155800	133648700	21800	21800	21800	21800	0
180	20230724	155700	133648700	21800	21800	21800	21800	0
181	20230724	155600	133648700	21800	21800	21800	21800	0
182	20230724	155500	133648700	21800	21800	21800	21800	39
183	20230724	155400	133648700	21800	21800	21800	21800	0
184	20230724	155300	133648700	21800	21800	21800	21800	0
185	20230724	155200	133648700	21800	21800	21800	21800	0
186	20230724	155100	133648700	21800	21800	21800	21800	0
187	20230724	155000	133648700	21800	21800	21800	21800	0
188	20230724	154900	133648700	21800	21800	21800	21800	0
189	20230724	154800	133648700	21800	21800	21800	21800	0
190	20230724	154700	133648700	21800	21800	21800	21800	0
191	20230724	154600	133648700	21800	21800	21800	21800	0
192	20230724	154500	133648700	21800	21800	21800	21800	0
193	20230724	154400	133648700	21800	21800	21800	21800	0
194	20230724	154300	133648700	21800	21800	21800	21800	0
195	20230724	154200	133648700	21800	21800	21800	21800	0
196	20230724	154100	133648700	21800	21800	21800	21800	0
197	20230724	154000	133648700	21800	21800	21800	21800	0
198	20230724	153900	133648700	21800	21800	21800	21800	0
199	20230724	153800	133648700	21800	21800	21800	21800	0
200	20230724	153700	133648700	21800	21800	21800	21800	0
201	20230724	153600	133648700	21800	21800	21800	21800	0
202	20230724	153500	133648700	21800	21800	21800	21800	0
203	20230724	153400	133648700	21800	21800	21800	21800	0
204	20230724	153300	133648700	21800	21800	21800	21800	0
205	20230724	153200	133648700	21800	21800	21800	21800	0
206	20230724	153100	133648700	21800	21800	21800	21800	0
207	20230724	153000	133648700	21800	21800	21800	21800	39
208	20230724	152900	132798500	21900	21900	21900	21900	0
209	20230724	152800	132798500	21900	21900	21900	21900	0
210	20230724	152700	132798500	21900	21900	21900	21900	0
211	20230724	152600	132798500	21900	21900	21900	21900	0
212	20230724	152500	132798500	21900	21900	21900	21900	0
213	20230724	152400	132798500	21900	21900	21900	21900	0
214	20230724	152300	132798500	21900	21900	21900	21900	0
215	20230724	152200	132798500	21900	21900	21900	21900	0
216	20230724	152100	132798500	21900	21900	21900	21900	0
217	20230724	152000	132798500	21900	21900	21900	21900	0
218	20230724	151900	132798500	21900	21900	21900	21900	0
219	20230724	151800	132798500	21900	21900	21900	21900	0
220	20230724	151700	132798500	21900	21800	21900	21800	3
221	20230724	151600	132732950	21800	21800	21800	21800	0
222	20230724	151500	132732950	21800	21800	21800	21800	0
223	20230724	151400	132732950	21800	21800	21800	21800	0
224	20230724	151300	132732950	21800	21800	21800	21800	0
225	20230724	151200	132732950	21800	21800	21800	21800	0
226	20230724	151100	132732950	21800	21800	21800	21800	0
227	20230724	151000	132732950	21800	21800	21800	21800	1
228	20230724	150900	132711150	21850	21850	21850	21850	0
229	20230724	150800	132711150	21850	21850	21850	21850	0
230	20230724	150700	132711150	21850	21850	21850	21850	9
231	20230724	150600	132514500	21900	21900	21900	21900	0
232	20230724	150500	132514500	21900	21900	21900	21900	0
233	20230724	150400	132514500	21900	21900	21900	21900	1
234	20230724	150300	132492600	21850	21850	21850	21850	0
235	20230724	150200	132492600	21850	21850	21850	21850	0
236	20230724	150100	132492600	21850	21850	21850	21850	2
237	20230724	150000	132448900	21850	21850	21850	21850	2
238	20230724	145900	132405200	21850	21850	21850	21850	4
239	20230724	145800	132317800	21850	21850	21850	21850	5
240	20230724	145700	132208550	21850	21850	21850	21850	1
241	20230724	145600	132186700	21850	21850	21850	21850	4
242	20230724	145500	132099300	21850	21800	21850	21800	8
243	20230724	145400	131924800	21750	21750	21750	21750	151
244	20230724	145300	128640550	21750	21750	21750	21750	15
245	20230724	145200	128314300	21750	21750	21750	21750	7
246	20230724	145100	128162050	21750	21750	21750	21750	13
247	20230724	145000	127879300	21750	21750	21750	21750	2
248	20230724	144900	127835800	21700	21700	21700	21700	0
249	20230724	144800	127835800	21700	21700	21700	21700	0
250	20230724	144700	127835800	21700	21700	21700	21700	0
251	20230724	144600	127835800	21700	21700	21700	21700	0
252	20230724	144500	127835800	21700	21700	21700	21700	10
253	20230724	144400	127618800	21700	21700	21700	21700	0
254	20230724	144300	127618800	21700	21700	21700	21700	3
255	20230724	144200	127553700	21700	21700	21700	21700	6
256	20230724	144100	127423500	21500	21500	21500	21500	0
257	20230724	144000	127423500	21500	21500	21500	21500	0
258	20230724	143900	127423500	21500	21500	21500	21500	0
259	20230724	143800	127423500	21500	21500	21500	21500	0
260	20230724	143700	127423500	21500	21500	21500	21500	0
261	20230724	143600	127423500	21500	21500	21500	21500	0
262	20230724	143500	127423500	21500	21500	21500	21500	0
263	20230724	143400	127423500	21500	21500	21500	21500	0
264	20230724	143300	127423500	21500	21500	21500	21500	0
265	20230724	143200	127423500	21500	21500	21500	21500	0
266	20230724	143100	127423500	21500	21500	21500	21500	0
267	20230724	143000	127423500	21500	21500	21500	21500	0
268	20230724	142900	127423500	21500	21500	21500	21500	9
269	20230724	142800	127230000	21650	21650	21650	21650	0
270	20230724	142700	127230000	21650	21650	21650	21650	5
271	20230724	142600	127121750	21650	21650	21650	21650	0
272	20230724	142500	127121750	21650	21650	21650	21650	2
273	20230724	142400	127078450	21500	21500	21500	21500	0
274	20230724	142300	127078450	21500	21500	21500	21500	0
275	20230724	142200	127078450	21500	21500	21500	21500	0
276	20230724	142100	127078450	21500	21500	21500	21500	0
277	20230724	142000	127078450	21500	21500	21500	21500	0
278	20230724	141900	127078450	21500	21500	21500	21500	0
279	20230724	141800	127078450	21500	21550	21550	21450	204
280	20230724	141700	122700050	21600	21600	21600	21600	0
281	20230724	141600	122700050	21600	21600	21600	21600	0
282	20230724	141500	122700050	21600	21650	21650	21600	199
283	20230724	141400	118401550	21750	21750	21750	21750	0
284	20230724	141300	118401550	21750	21750	21750	21750	100
285	20230724	141200	116226550	21800	21800	21800	21800	0
286	20230724	141100	116226550	21800	21800	21800	21800	0
287	20230724	141000	116226550	21800	21800	21800	21800	0
288	20230724	140900	116226550	21800	21800	21800	21800	0
289	20230724	140800	116226550	21800	21800	21800	21800	1
290	20230724	140700	116204750	21800	21800	21800	21800	0
291	20230724	140600	116204750	21800	21800	21800	21800	0
292	20230724	140500	116204750	21800	21800	21800	21800	0
293	20230724	140400	116204750	21800	21800	21800	21800	0
294	20230724	140300	116204750	21800	21800	21800	21800	0
295	20230724	140200	116204750	21800	21800	21800	21800	0
296	20230724	140100	116204750	21800	21800	21800	21800	0
297	20230724	140000	116204750	21800	21800	21800	21800	0
298	20230724	135900	116204750	21800	21800	21800	21800	2
299	20230724	135800	116161150	21650	21650	21650	21650	0
300	20230724	135700	116161150	21650	21650	21650	21650	0
301	20230724	135600	116161150	21650	21650	21650	21650	0
302	20230724	135500	116161150	21650	21650	21650	21650	0
303	20230724	135400	116161150	21650	21650	21650	21650	0
304	20230724	135300	116161150	21650	21650	21650	21650	0
305	20230724	135200	116161150	21650	21650	21650	21650	0
306	20230724	135100	116161150	21650	21650	21650	21650	0
307	20230724	135000	116161150	21650	21650	21650	21650	0
308	20230724	134900	116161150	21650	21650	21650	21650	0
309	20230724	134800	116161150	21650	21650	21650	21650	0
310	20230724	134700	116161150	21650	21650	21650	21650	0
311	20230724	134600	116161150	21650	21650	21650	21650	5
312	20230724	134500	116052900	21600	21600	21600	21600	0
313	20230724	134400	116052900	21600	21600	21600	21600	0
314	20230724	134300	116052900	21600	21600	21600	21600	0
315	20230724	134200	116052900	21600	21600	21600	21600	39
316	20230724	134100	115210500	21600	21600	21600	21600	1
317	20230724	134000	115188900	21600	21600	21600	21600	1
318	20230724	133900	115167300	21600	21600	21600	21600	0
319	20230724	133800	115167300	21600	21600	21600	21600	0
320	20230724	133700	115167300	21600	21600	21600	21600	22
321	20230724	133600	114692100	21600	21600	21600	21600	1
322	20230724	133500	114670500	21600	21600	21600	21600	10
323	20230724	133400	114454500	21500	21500	21500	21500	34
324	20230724	133300	113723500	21500	21500	21500	21500	560
325	20230724	133200	101683500	21450	21500	21500	21450	66
326	20230724	133100	100267700	21500	21500	21500	21500	228
327	20230724	133000	95365700	21550	21550	21550	21550	36
328	20230724	132900	94589900	21600	21550	21600	21550	51
329	20230724	132800	93490800	21600	21600	21600	21600	12
330	20230724	132700	93231600	21550	21550	21550	21550	10
331	20230724	132600	93016100	21550	21650	21650	21550	261
332	20230724	132500	87380600	21650	21650	21650	21650	16
333	20230724	132400	87034200	21650	21700	21700	21650	353
334	20230724	132300	79382550	21750	21800	21800	21750	141
335	20230724	132200	76314750	21800	21800	21800	21800	0
336	20230724	132100	76314750	21800	21800	21800	21800	0
337	20230724	132000	76314750	21800	21800	21800	21800	0
338	20230724	131900	76314750	21800	21800	21800	21800	0
339	20230724	131800	76314750	21800	21950	21950	21800	520
340	20230724	131700	64952550	22000	22000	22000	22000	0
341	20230724	131600	64952550	22000	22000	22000	22000	0
342	20230724	131500	64952550	22000	22000	22000	22000	0
343	20230724	131400	64952550	22000	22000	22000	22000	0
344	20230724	131300	64952550	22000	22000	22000	22000	0
345	20230724	131200	64952550	22000	22000	22000	22000	0
346	20230724	131100	64952550	22000	22000	22000	22000	0
347	20230724	131000	64952550	22000	22000	22000	22000	0
348	20230724	130900	64952550	22000	22000	22000	22000	0
349	20230724	130800	64952550	22000	22000	22000	22000	0
350	20230724	130700	64952550	22000	22000	22000	22000	0
351	20230724	130600	64952550	22000	22000	22000	22000	0
352	20230724	130500	64952550	22000	22000	22000	22000	0
353	20230724	130400	64952550	22000	22000	22000	22000	0
354	20230724	130300	64952550	22000	22000	22000	22000	0
355	20230724	130200	64952550	22000	22000	22000	22000	0
356	20230724	130100	64952550	22000	22000	22000	22000	0
357	20230724	130000	64952550	22000	22000	22000	22000	0
358	20230724	125900	64952550	22000	22000	22000	22000	0
359	20230724	125800	64952550	22000	22000	22000	22000	0
360	20230724	125700	64952550	22000	22000	22000	22000	0
361	20230724	125600	64952550	22000	22000	22000	22000	0
362	20230724	125500	64952550	22000	22000	22000	22000	0
363	20230724	125400	64952550	22000	22000	22000	22000	0
364	20230724	125300	64952550	22000	22000	22000	22000	10
365	20230724	125200	64732550	22000	22000	22000	22000	0
366	20230724	125100	64732550	22000	22000	22000	22000	1
367	20230724	125000	64710550	22000	22000	22000	22000	0
368	20230724	124900	64710550	22000	22000	22000	22000	0
369	20230724	124800	64710550	22000	22000	22000	22000	0
370	20230724	124700	64710550	22000	22000	22000	22000	10
371	20230724	124600	64490550	21850	21850	21850	21850	0
372	20230724	124500	64490550	21850	21850	21850	21850	0
373	20230724	124400	64490550	21850	21850	21850	21850	0
374	20230724	124300	64490550	21850	21850	21850	21850	0
375	20230724	124200	64490550	21850	21850	21850	21850	0
376	20230724	124100	64490550	21850	21850	21850	21850	0
377	20230724	124000	64490550	21850	21850	21850	21850	0
378	20230724	123900	64490550	21850	21850	21850	21850	0
379	20230724	123800	64490550	21850	21850	21850	21850	10
380	20230724	123700	64272050	21850	21850	21850	21850	0
381	20230724	123600	64272050	21850	21850	21850	21850	131
382	20230724	123500	61409700	21850	21850	21850	21850	0
383	20230724	123400	61409700	21850	21850	21850	21850	0
384	20230724	123300	61409700	21850	21850	21850	21850	0
385	20230724	123200	61409700	21850	21850	21850	21850	0
386	20230724	123100	61409700	21850	21850	21850	21850	0
387	20230724	123000	61409700	21850	21850	21850	21850	0
388	20230724	122900	61409700	21850	21850	21850	21850	42
389	20230724	122800	60492000	21900	22000	22000	21900	7
390	20230724	122700	60338600	21950	21950	21950	21950	0
391	20230724	122600	60338600	21950	21950	21950	21950	0
392	20230724	122500	60338600	21950	21950	21950	21950	0
393	20230724	122400	60338600	21950	21950	21950	21950	0
394	20230724	122300	60338600	21950	21950	21950	21950	0
395	20230724	122200	60338600	21950	21950	21950	21950	0
396	20230724	122100	60338600	21950	21950	21950	21950	0
397	20230724	122000	60338600	21950	21950	21950	21950	3
398	20230724	121900	60272750	21850	21850	21850	21850	0
399	20230724	121800	60272750	21850	21850	21850	21850	0
400	20230724	121700	60272750	21850	21850	21850	21850	0
401	20230724	121600	60272750	21850	21850	21850	21850	0
402	20230724	121500	60272750	21850	21850	21850	21850	0
403	20230724	121400	60272750	21850	21850	21850	21850	0
404	20230724	121300	60272750	21850	21850	21850	21850	0
405	20230724	121200	60272750	21850	21850	21850	21850	1
406	20230724	121100	60250900	22000	22000	22000	22000	0
407	20230724	121000	60250900	22000	22000	22000	22000	0
408	20230724	120900	60250900	22000	22000	22000	22000	0
409	20230724	120800	60250900	22000	22000	22000	22000	1
410	20230724	120700	60228900	22000	22000	22000	22000	0
411	20230724	120600	60228900	22000	22000	22000	22000	0
412	20230724	120500	60228900	22000	22000	22000	22000	4
413	20230724	120400	60140900	21950	21950	21950	21950	0
414	20230724	120300	60140900	21950	21950	21950	21950	0
415	20230724	120200	60140900	21950	21950	21950	21950	0
416	20230724	120100	60140900	21950	21950	21950	21950	0
417	20230724	120000	60140900	21950	21950	21950	21950	23
418	20230724	115900	59636050	21900	21900	21900	21900	0
419	20230724	115800	59636050	21900	21900	21900	21900	5
420	20230724	115700	59526550	21900	21900	21900	21900	0
421	20230724	115600	59526550	21900	21900	21900	21900	10
422	20230724	115500	59307550	21900	21900	21900	21900	0
423	20230724	115400	59307550	21900	21900	21900	21900	0
424	20230724	115300	59307550	21900	21900	21900	21900	1
425	20230724	115200	59285650	21900	21900	21900	21900	0
426	20230724	115100	59285650	21900	21900	21900	21900	0
427	20230724	115000	59285650	21900	21900	21900	21900	0
428	20230724	114900	59285650	21900	21900	21900	21900	0
429	20230724	114800	59285650	21900	21900	21900	21900	2
430	20230724	114700	59241850	21900	21900	21900	21900	100
431	20230724	114600	57051850	21900	21900	21900	21900	0
432	20230724	114500	57051850	21900	21900	21900	21900	0
433	20230724	114400	57051850	21900	21900	21900	21900	0
434	20230724	114300	57051850	21900	21900	21900	21900	0
435	20230724	114200	57051850	21900	21900	21900	21900	0
436	20230724	114100	57051850	21900	21900	21900	21900	0
437	20230724	114000	57051850	21900	21900	21900	21900	0
438	20230724	113900	57051850	21900	21900	21900	21900	0
439	20230724	113800	57051850	21900	21900	21900	21900	0
440	20230724	113700	57051850	21900	21900	21900	21900	0
441	20230724	113600	57051850	21900	21900	21900	21900	0
442	20230724	113500	57051850	21900	21900	21900	21900	100
443	20230724	113400	54861850	21950	21950	21950	21950	0
444	20230724	113300	54861850	21950	21950	21950	21950	51
445	20230724	113200	53742400	21950	21950	21950	21950	0
446	20230724	113100	53742400	21950	21950	21950	21950	0
447	20230724	113000	53742400	21950	21950	21950	21950	150
448	20230724	112900	50449900	21950	21950	21950	21950	0
449	20230724	112800	50449900	21950	21950	21950	21950	0
450	20230724	112700	50449900	21950	21950	21950	21950	0
451	20230724	112600	50449900	21950	21950	21950	21950	0
452	20230724	112500	50449900	21950	21950	21950	21950	0
453	20230724	112400	50449900	21950	21950	21950	21950	0
454	20230724	112300	50449900	21950	21950	21950	21950	0
455	20230724	112200	50449900	21950	21950	21950	21950	1
456	20230724	112100	50427950	21800	21900	21900	21800	233
457	20230724	112000	45341350	21900	21900	21900	21900	122
458	20230724	111900	42669550	21950	21950	21950	21950	0
459	20230724	111800	42669550	21950	21950	21950	21950	0
460	20230724	111700	42669550	21950	21950	21950	21950	5
461	20230724	111600	42559800	21950	21950	21950	21950	0
462	20230724	111500	42559800	21950	21950	21950	21950	0
463	20230724	111400	42559800	21950	21950	21950	21950	0
464	20230724	111300	42559800	21950	21950	21950	21950	0
465	20230724	111200	42559800	21950	21950	21950	21950	1
466	20230724	111100	42537850	21900	21900	21900	21900	0
467	20230724	111000	42537850	21900	21900	21900	21900	0
468	20230724	110900	42537850	21900	21900	21900	21900	15
469	20230724	110800	42209350	21900	21950	21950	21900	120
470	20230724	110700	39578300	22000	22000	22000	22000	0
471	20230724	110600	39578300	22000	22000	22000	22000	0
472	20230724	110500	39578300	22000	21950	22000	21950	14
473	20230724	110400	39270950	21950	21950	21950	21950	0
474	20230724	110300	39270950	21950	21950	21950	21950	0
475	20230724	110200	39270950	21950	22000	22000	21950	4
476	20230724	110100	39183100	21950	21950	21950	21950	0
477	20230724	110000	39183100	21950	21950	21950	21950	0
478	20230724	105900	39183100	21950	21950	21950	21950	0
479	20230724	105800	39183100	21950	21950	21950	21950	0
480	20230724	105700	39183100	21950	21950	21950	21950	0
481	20230724	105600	39183100	21950	21950	21950	21950	0
482	20230724	105500	39183100	21950	21950	21950	21950	0
483	20230724	105400	39183100	21950	21950	21950	21950	0
484	20230724	105300	39183100	21950	21950	21950	21950	0
485	20230724	105200	39183100	21950	21950	21950	21950	10
486	20230724	105100	38963600	22000	22000	22000	22000	63
487	20230724	105000	37577600	22000	22000	22000	22000	0
488	20230724	104900	37577600	22000	22000	22000	22000	0
489	20230724	104800	37577600	22000	22000	22000	22000	0
490	20230724	104700	37577600	22000	22000	22000	22000	0
491	20230724	104600	37577600	22000	22000	22000	22000	0
492	20230724	104500	37577600	22000	22000	22000	22000	0
493	20230724	104400	37577600	22000	22000	22000	22000	0
494	20230724	104300	37577600	22000	22000	22000	22000	0
495	20230724	104200	37577600	22000	22000	22000	22000	0
496	20230724	104100	37577600	22000	22000	22000	22000	0
497	20230724	104000	37577600	22000	22000	22000	22000	0
498	20230724	103900	37577600	22000	22000	22000	22000	22
499	20230724	103800	37093600	22050	22050	22050	22050	0
500	20230724	103700	37093600	22050	22050	22050	22050	0
501	20230724	103600	37093600	22050	22050	22050	22050	0
502	20230724	103500	37093600	22050	22050	22050	22050	0
503	20230724	103400	37093600	22050	22050	22050	22050	0
504	20230724	103300	37093600	22050	22050	22050	22050	0
505	20230724	103200	37093600	22050	22050	22050	22050	1
506	20230724	103100	37071550	22000	22000	22000	22000	9
507	20230724	103000	36873550	22000	22000	22000	22000	0
508	20230724	102900	36873550	22000	22000	22000	22000	0
509	20230724	102800	36873550	22000	22000	22000	22000	0
510	20230724	102700	36873550	22000	22000	22000	22000	142
511	20230724	102600	33749550	22050	22050	22050	22050	0
512	20230724	102500	33749550	22050	22050	22050	22050	0
513	20230724	102400	33749550	22050	22050	22050	22050	1
514	20230724	102300	33727500	22000	22000	22000	22000	0
515	20230724	102200	33727500	22000	22000	22000	22000	0
516	20230724	102100	33727500	22000	22000	22000	22000	0
517	20230724	102000	33727500	22000	22000	22000	22000	0
518	20230724	101900	33727500	22000	22000	22000	22000	0
519	20230724	101800	33727500	22000	22000	22000	22000	0
520	20230724	101700	33727500	22000	22000	22000	22000	0
521	20230724	101600	33727500	22000	22000	22000	22000	0
522	20230724	101500	33727500	22000	22000	22000	22000	0
523	20230724	101400	33727500	22000	22000	22000	22000	0
524	20230724	101300	33727500	22000	22000	22000	22000	0
525	20230724	101200	33727500	22000	22000	22000	22000	0
526	20230724	101100	33727500	22000	22000	22000	22000	0
527	20230724	101000	33727500	22000	22000	22000	22000	0
528	20230724	100900	33727500	22000	22000	22000	22000	3
529	20230724	100800	33661500	22000	22000	22000	22000	0
530	20230724	100700	33661500	22000	22000	22000	22000	0
531	20230724	100600	33661500	22000	22000	22000	22000	0
532	20230724	100500	33661500	22000	22000	22000	22000	0
533	20230724	100400	33661500	22000	22100	22100	22000	10
534	20230724	100300	33440600	22050	22050	22050	22050	1
535	20230724	100200	33418550	22050	22050	22050	22050	0
536	20230724	100100	33418550	22050	22050	22050	22050	0
537	20230724	100000	33418550	22050	22050	22050	22050	17
538	20230724	095900	33043700	22100	21950	22100	21950	315
539	20230724	095800	26128850	21950	21950	21950	21950	0
540	20230724	095700	26128850	21950	21950	21950	21950	0
541	20230724	095600	26128850	21950	21950	21950	21950	0
542	20230724	095500	26128850	21950	21950	21950	21950	5
543	20230724	095400	26019100	21950	21950	21950	21950	50
544	20230724	095300	24921600	22000	22000	22000	22000	0
545	20230724	095200	24921600	22000	22000	22000	22000	211
546	20230724	095100	20279600	22150	22150	22150	22150	0
547	20230724	095000	20279600	22150	22150	22150	22150	0
548	20230724	094900	20279600	22150	22150	22150	22150	5
549	20230724	094800	20168850	22150	22150	22150	22150	0
550	20230724	094700	20168850	22150	22150	22150	22150	0
551	20230724	094600	20168850	22150	22150	22150	22150	0
552	20230724	094500	20168850	22150	22150	22150	22150	0
553	20230724	094400	20168850	22150	22150	22150	22150	4
554	20230724	094300	20080250	22000	22050	22050	22000	300
555	20230724	094200	13473900	22050	22050	22050	22050	46
556	20230724	094100	12459600	22050	22050	22050	22050	0
557	20230724	094000	12459600	22050	22050	22050	22050	14
558	20230724	093900	12150900	22050	22050	22050	22050	0
559	20230724	093800	12150900	22050	22050	22050	22050	0
560	20230724	093700	12150900	22050	22050	22050	22050	0
561	20230724	093600	12150900	22050	22050	22050	22050	0
562	20230724	093500	12150900	22050	22050	22050	22050	0
563	20230724	093400	12150900	22050	22050	22050	22050	1
564	20230724	093300	12128850	22050	22050	22050	22050	17
565	20230724	093200	11754000	22050	22100	22100	22050	71
566	20230724	093100	10187750	22100	22100	22100	22100	0
567	20230724	093000	10187750	22100	22100	22100	22100	0
568	20230724	092900	10187750	22100	22100	22100	22100	0
569	20230724	092800	10187750	22100	22100	22100	22100	0
570	20230724	092700	10187750	22100	22100	22100	22100	0
571	20230724	092600	10187750	22100	22100	22100	22100	0
572	20230724	092500	10187750	22100	22100	22100	22100	0
573	20230724	092400	10187750	22100	22100	22100	22100	0
574	20230724	092300	10187750	22100	22100	22100	22100	13
575	20230724	092200	9900450	22050	22050	22050	22050	0
576	20230724	092100	9900450	22050	22050	22050	22050	0
577	20230724	092000	9900450	22050	22050	22050	22050	0
578	20230724	091900	9900450	22050	22050	22050	22050	0
579	20230724	091800	9900450	22050	22100	22100	22050	103
580	20230724	091700	7628550	22200	22200	22200	22200	0
581	20230724	091600	7628550	22200	22200	22200	22200	0
582	20230724	091500	7628550	22200	22200	22200	22200	2
583	20230724	091400	7584150	22200	22200	22200	22200	0
584	20230724	091300	7584150	22200	22200	22200	22200	0
585	20230724	091200	7584150	22200	22200	22200	22200	1
586	20230724	091100	7561950	22050	22050	22050	22050	6
587	20230724	091000	7429650	22050	22100	22100	22050	115
588	20230724	090900	4893100	22100	22100	22100	22100	2
589	20230724	090800	4848900	22100	22100	22100	22100	10
590	20230724	090700	4627900	22100	22100	22100	22100	30
591	20230724	090600	3964900	22150	22150	22150	22150	11
592	20230724	090500	3721250	22200	22200	22200	22200	1
593	20230724	090400	3699050	22150	22150	22150	22150	103
594	20230724	090300	1417600	22150	22150	22150	22150	0
595	20230724	090200	1417600	22150	22150	22150	22150	0
596	20230724	090100	1417600	22150	22150	22150	22150	0
597	20230724	090000	1417600	22150	22150	22150	22150	64