KissMeData/016800/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	185500	51344400	29400	29400	29400	29400	38
3	20230726	185400	51344400	29400	29400	29400	29400	0
4	20230726	185300	51344400	29400	29400	29400	29400	0
5	20230726	185200	51344400	29400	29400	29400	29400	0
6	20230726	185100	51344400	29400	29400	29400	29400	0
7	20230726	185000	51344400	29400	29400	29400	29400	0
8	20230726	184900	51344400	29400	29400	29400	29400	0
9	20230726	184800	51344400	29400	29400	29400	29400	0
10	20230726	184700	51344400	29400	29400	29400	29400	0
11	20230726	184600	51344400	29400	29400	29400	29400	0
12	20230726	184500	51344400	29400	29400	29400	29400	0
13	20230726	184400	51344400	29400	29400	29400	29400	0
14	20230726	184300	51344400	29400	29400	29400	29400	0
15	20230726	184200	51344400	29400	29400	29400	29400	0
16	20230726	184100	51344400	29400	29400	29400	29400	0
17	20230726	184000	51344400	29400	29400	29400	29400	0
18	20230726	183900	51344400	29400	29400	29400	29400	0
19	20230726	183800	51344400	29400	29400	29400	29400	0
20	20230726	183700	51344400	29400	29400	29400	29400	0
21	20230726	183600	51344400	29400	29400	29400	29400	0
22	20230726	183500	51344400	29400	29400	29400	29400	0
23	20230726	183400	51344400	29400	29400	29400	29400	0
24	20230726	183300	51344400	29400	29400	29400	29400	0
25	20230726	183200	51344400	29400	29400	29400	29400	0
26	20230726	183100	51344400	29400	29400	29400	29400	0
27	20230726	183000	51344400	29400	29400	29400	29400	0
28	20230726	182900	51344400	29400	29400	29400	29400	0
29	20230726	182800	51344400	29400	29400	29400	29400	0
30	20230726	182700	51344400	29400	29400	29400	29400	0
31	20230726	182600	51344400	29400	29400	29400	29400	0
32	20230726	182500	51344400	29400	29400	29400	29400	38
33	20230726	182400	51344400	29400	29400	29400	29400	0
34	20230726	182300	51344400	29400	29400	29400	29400	0
35	20230726	182200	51344400	29400	29400	29400	29400	0
36	20230726	182100	51344400	29400	29400	29400	29400	0
37	20230726	182000	51344400	29400	29400	29400	29400	0
38	20230726	181900	51344400	29400	29400	29400	29400	0
39	20230726	181800	51344400	29400	29400	29400	29400	0
40	20230726	181700	51344400	29400	29400	29400	29400	0
41	20230726	181600	51344400	29400	29400	29400	29400	0
42	20230726	181500	51344400	29400	29400	29400	29400	0
43	20230726	181400	51344400	29400	29400	29400	29400	0
44	20230726	181300	51344400	29400	29400	29400	29400	0
45	20230726	181200	51344400	29400	29400	29400	29400	0
46	20230726	181100	51344400	29400	29400	29400	29400	0
47	20230726	181000	51344400	29400	29400	29400	29400	0
48	20230726	180900	51344400	29400	29400	29400	29400	0
49	20230726	180800	51344400	29400	29400	29400	29400	0
50	20230726	180700	51344400	29400	29400	29400	29400	0
51	20230726	180600	51344400	29400	29400	29400	29400	0
52	20230726	180500	51344400	29400	29400	29400	29400	0
53	20230726	180400	51344400	29400	29400	29400	29400	0
54	20230726	180300	51344400	29400	29400	29400	29400	0
55	20230726	180200	51344400	29400	29400	29400	29400	0
56	20230726	180100	51344400	29400	29400	29400	29400	0
57	20230726	180000	51344400	29400	29400	29400	29400	0
58	20230726	175900	51344400	29400	29400	29400	29400	0
59	20230726	175800	51344400	29400	29400	29400	29400	0
60	20230726	175700	51344400	29400	29400	29400	29400	0
61	20230726	175600	51344400	29400	29400	29400	29400	0
62	20230726	175500	51344400	29400	29400	29400	29400	38
63	20230726	175400	51344400	29400	29400	29400	29400	0
64	20230726	175300	51344400	29400	29400	29400	29400	0
65	20230726	175200	51344400	29400	29400	29400	29400	0
66	20230726	175100	51344400	29400	29400	29400	29400	0
67	20230726	175000	51344400	29400	29400	29400	29400	0
68	20230726	174900	51344400	29400	29400	29400	29400	0
69	20230726	174800	51344400	29400	29400	29400	29400	0
70	20230726	174700	51344400	29400	29400	29400	29400	0
71	20230726	174600	51344400	29400	29400	29400	29400	0
72	20230726	174500	51344400	29400	29400	29400	29400	0
73	20230726	174400	51344400	29400	29400	29400	29400	0
74	20230726	174300	51344400	29400	29400	29400	29400	0
75	20230726	174200	51344400	29400	29400	29400	29400	0
76	20230726	174100	51344400	29400	29400	29400	29400	0
77	20230726	174000	51344400	29400	29400	29400	29400	0
78	20230726	173900	51344400	29400	29400	29400	29400	0
79	20230726	173800	51344400	29400	29400	29400	29400	0
80	20230726	173700	51344400	29400	29400	29400	29400	0
81	20230726	173600	51344400	29400	29400	29400	29400	0
82	20230726	173500	51344400	29400	29400	29400	29400	0
83	20230726	173400	51344400	29400	29400	29400	29400	0
84	20230726	173300	51344400	29400	29400	29400	29400	0
85	20230726	173200	51344400	29400	29400	29400	29400	0
86	20230726	173100	51344400	29400	29400	29400	29400	0
87	20230726	173000	51344400	29400	29400	29400	29400	0
88	20230726	172900	51344400	29400	29400	29400	29400	0
89	20230726	172800	51344400	29400	29400	29400	29400	0
90	20230726	172700	51344400	29400	29400	29400	29400	0
91	20230726	172600	51344400	29400	29400	29400	29400	0
92	20230726	172500	51344400	29400	29400	29400	29400	38
93	20230726	172400	51344400	29400	29400	29400	29400	0
94	20230726	172300	51344400	29400	29400	29400	29400	0
95	20230726	172200	51344400	29400	29400	29400	29400	0
96	20230726	172100	51344400	29400	29400	29400	29400	0
97	20230726	172000	51344400	29400	29400	29400	29400	0
98	20230726	171900	51344400	29400	29400	29400	29400	0
99	20230726	171800	51344400	29400	29400	29400	29400	0
100	20230726	171700	51344400	29400	29400	29400	29400	0
101	20230726	171600	51344400	29400	29400	29400	29400	0
102	20230726	171500	51344400	29400	29400	29400	29400	0
103	20230726	171400	51344400	29400	29400	29400	29400	0
104	20230726	171300	51344400	29400	29400	29400	29400	0
105	20230726	171200	51344400	29400	29400	29400	29400	0
106	20230726	171100	51344400	29400	29400	29400	29400	0
107	20230726	171000	51344400	29400	29400	29400	29400	0
108	20230726	170900	51344400	29400	29400	29400	29400	0
109	20230726	170800	51344400	29400	29400	29400	29400	0
110	20230726	170700	51344400	29400	29400	29400	29400	0
111	20230726	170600	51344400	29400	29400	29400	29400	0
112	20230726	170500	51344400	29400	29400	29400	29400	0
113	20230726	170400	51344400	29400	29400	29400	29400	0
114	20230726	170300	51344400	29400	29400	29400	29400	0
115	20230726	170200	51344400	29400	29400	29400	29400	0
116	20230726	170100	51344400	29400	29400	29400	29400	0
117	20230726	170000	51344400	29400	29400	29400	29400	0
118	20230726	165900	51344400	29400	29400	29400	29400	0
119	20230726	165800	51344400	29400	29400	29400	29400	0
120	20230726	165700	51344400	29400	29400	29400	29400	0
121	20230726	165600	51344400	29400	29400	29400	29400	0
122	20230726	165500	51344400	29400	29400	29400	29400	38
123	20230726	165400	51344400	29400	29400	29400	29400	0
124	20230726	165300	51344400	29400	29400	29400	29400	0
125	20230726	165200	51344400	29400	29400	29400	29400	0
126	20230726	165100	51344400	29400	29400	29400	29400	0
127	20230726	165000	51344400	29400	29400	29400	29400	0
128	20230726	164900	51344400	29400	29400	29400	29400	0
129	20230726	164800	51344400	29400	29400	29400	29400	0
130	20230726	164700	51344400	29400	29400	29400	29400	0
131	20230726	164600	51344400	29400	29400	29400	29400	0
132	20230726	164500	51344400	29400	29400	29400	29400	0
133	20230726	164400	51344400	29400	29400	29400	29400	0
134	20230726	164300	51344400	29400	29400	29400	29400	0
135	20230726	164200	51344400	29400	29400	29400	29400	0
136	20230726	164100	51344400	29400	29400	29400	29400	0
137	20230726	164000	51344400	29400	29400	29400	29400	0
138	20230726	163900	51344400	29400	29400	29400	29400	0
139	20230726	163800	51344400	29400	29400	29400	29400	0
140	20230726	163700	51344400	29400	29400	29400	29400	0
141	20230726	163600	51344400	29400	29400	29400	29400	0
142	20230726	163500	51344400	29400	29400	29400	29400	0
143	20230726	163400	51344400	29400	29400	29400	29400	0
144	20230726	163300	51344400	29400	29400	29400	29400	0
145	20230726	163200	51344400	29400	29400	29400	29400	0
146	20230726	163100	51344400	29400	29400	29400	29400	0
147	20230726	163000	51344400	29400	29400	29400	29400	0
148	20230726	162900	51344400	29400	29400	29400	29400	0
149	20230726	162800	51344400	29400	29400	29400	29400	0
150	20230726	162700	51344400	29400	29400	29400	29400	0
151	20230726	162600	51344400	29400	29400	29400	29400	0
152	20230726	162500	51344400	29400	29400	29400	29400	38
153	20230726	162400	51344400	29400	29400	29400	29400	0
154	20230726	162300	51344400	29400	29400	29400	29400	0
155	20230726	162200	51344400	29400	29400	29400	29400	0
156	20230726	162100	51344400	29400	29400	29400	29400	0
157	20230726	162000	51344400	29400	29400	29400	29400	0
158	20230726	161900	51344400	29400	29400	29400	29400	0
159	20230726	161800	51344400	29400	29400	29400	29400	0
160	20230726	161700	51344400	29400	29400	29400	29400	0
161	20230726	161600	51344400	29400	29400	29400	29400	0
162	20230726	161500	51344400	29400	29400	29400	29400	0
163	20230726	161400	51344400	29400	29400	29400	29400	0
164	20230726	161300	51344400	29400	29400	29400	29400	0
165	20230726	161200	51344400	29400	29400	29400	29400	0
166	20230726	161100	51344400	29400	29400	29400	29400	0
167	20230726	161000	51344400	29400	29400	29400	29400	0
168	20230726	160900	51344400	29400	29400	29400	29400	0
169	20230726	160800	51344400	29400	29400	29400	29400	0
170	20230726	160700	51344400	29400	29400	29400	29400	0
171	20230726	160600	51344400	29400	29400	29400	29400	0
172	20230726	160500	51344400	29400	29400	29400	29400	0
173	20230726	160400	51344400	29400	29400	29400	29400	0
174	20230726	160300	51344400	29400	29400	29400	29400	0
175	20230726	160200	51344400	29400	29400	29400	29400	0
176	20230726	160100	51344400	29400	29400	29400	29400	0
177	20230726	160000	51344400	29400	29400	29400	29400	0
178	20230726	155900	51344400	29400	29400	29400	29400	0
179	20230726	155800	51344400	29400	29400	29400	29400	0
180	20230726	155700	51344400	29400	29400	29400	29400	0
181	20230726	155600	51344400	29400	29400	29400	29400	0
182	20230726	155500	51344400	29400	29400	29400	29400	38
183	20230726	155400	51344400	29400	29400	29400	29400	0
184	20230726	155300	51344400	29400	29400	29400	29400	0
185	20230726	155200	51344400	29400	29400	29400	29400	0
186	20230726	155100	51344400	29400	29400	29400	29400	0
187	20230726	155000	51344400	29400	29400	29400	29400	0
188	20230726	154900	51344400	29400	29400	29400	29400	0
189	20230726	154800	51344400	29400	29400	29400	29400	0
190	20230726	154700	51344400	29400	29400	29400	29400	0
191	20230726	154600	51344400	29400	29400	29400	29400	0
192	20230726	154500	51344400	29400	29400	29400	29400	0
193	20230726	154400	51344400	29400	29400	29400	29400	0
194	20230726	154300	51344400	29400	29400	29400	29400	0
195	20230726	154200	51344400	29400	29400	29400	29400	0
196	20230726	154100	51344400	29400	29400	29400	29400	0
197	20230726	154000	51344400	29400	29400	29400	29400	0
198	20230726	153900	51344400	29400	29400	29400	29400	0
199	20230726	153800	51344400	29400	29400	29400	29400	0
200	20230726	153700	51344400	29400	29400	29400	29400	0
201	20230726	153600	51344400	29400	29400	29400	29400	0
202	20230726	153500	51344400	29400	29400	29400	29400	0
203	20230726	153400	51344400	29400	29400	29400	29400	0
204	20230726	153300	51344400	29400	29400	29400	29400	0
205	20230726	153200	51344400	29400	29400	29400	29400	0
206	20230726	153100	51344400	29400	29400	29400	29400	0
207	20230726	153000	51344400	29400	29400	29400	29400	38
208	20230726	152900	50227200	29400	29400	29400	29400	0
209	20230726	152800	50227200	29400	29400	29400	29400	0
210	20230726	152700	50227200	29400	29400	29400	29400	0
211	20230726	152600	50227200	29400	29400	29400	29400	0
212	20230726	152500	50227200	29400	29400	29400	29400	0
213	20230726	152400	50227200	29400	29400	29400	29400	0
214	20230726	152300	50227200	29400	29400	29400	29400	0
215	20230726	152200	50227200	29400	29400	29400	29400	0
216	20230726	152100	50227200	29400	29400	29400	29400	0
217	20230726	152000	50227200	29400	29400	29400	29400	0
218	20230726	151900	50227200	29400	29400	29400	29400	0
219	20230726	151800	50227200	29400	29350	29400	29350	10
220	20230726	151700	49933650	29350	29350	29350	29350	0
221	20230726	151600	49933650	29350	29350	29350	29350	0
222	20230726	151500	49933650	29350	29350	29350	29350	0
223	20230726	151400	49933650	29350	29350	29350	29350	0
224	20230726	151300	49933650	29350	29350	29350	29350	0
225	20230726	151200	49933650	29350	29350	29350	29350	0
226	20230726	151100	49933650	29350	29350	29350	29350	1
227	20230726	151000	49904300	29400	29400	29400	29400	0
228	20230726	150900	49904300	29400	29400	29400	29400	0
229	20230726	150800	49904300	29400	29400	29400	29400	0
230	20230726	150700	49904300	29400	29400	29400	29400	0
231	20230726	150600	49904300	29400	29400	29400	29400	0
232	20230726	150500	49904300	29400	29400	29400	29400	0
233	20230726	150400	49904300	29400	29400	29400	29400	0
234	20230726	150300	49904300	29400	29400	29400	29400	0
235	20230726	150200	49904300	29400	29400	29400	29400	0
236	20230726	150100	49904300	29400	29400	29400	29400	0
237	20230726	150000	49904300	29400	29400	29400	29400	0
238	20230726	145900	49904300	29400	29400	29400	29400	0
239	20230726	145800	49904300	29400	29400	29400	29400	0
240	20230726	145700	49904300	29400	29400	29400	29400	0
241	20230726	145600	49904300	29400	29400	29400	29400	0
242	20230726	145500	49904300	29400	29400	29400	29400	0
243	20230726	145400	49904300	29400	29400	29400	29400	0
244	20230726	145300	49904300	29400	29400	29400	29400	0
245	20230726	145200	49904300	29400	29400	29400	29400	0
246	20230726	145100	49904300	29400	29400	29400	29400	0
247	20230726	145000	49904300	29400	29400	29400	29400	0
248	20230726	144900	49904300	29400	29400	29400	29400	0
249	20230726	144800	49904300	29400	29400	29400	29400	1
250	20230726	144700	49874900	29300	29350	29350	29300	4
251	20230726	144600	49757650	29400	29400	29400	29400	0
252	20230726	144500	49757650	29400	29400	29400	29400	0
253	20230726	144400	49757650	29400	29400	29400	29400	0
254	20230726	144300	49757650	29400	29400	29400	29400	0
255	20230726	144200	49757650	29400	29400	29400	29400	0
256	20230726	144100	49757650	29400	29400	29400	29400	0
257	20230726	144000	49757650	29400	29400	29400	29400	0
258	20230726	143900	49757650	29400	29400	29400	29400	0
259	20230726	143800	49757650	29400	29400	29400	29400	0
260	20230726	143700	49757650	29400	29400	29400	29400	0
261	20230726	143600	49757650	29400	29400	29400	29400	0
262	20230726	143500	49757650	29400	29400	29400	29400	0
263	20230726	143400	49757650	29400	29400	29400	29400	0
264	20230726	143300	49757650	29400	29400	29400	29400	0
265	20230726	143200	49757650	29400	29400	29400	29400	0
266	20230726	143100	49757650	29400	29400	29400	29400	0
267	20230726	143000	49757650	29400	29400	29400	29400	0
268	20230726	142900	49757650	29400	29400	29400	29400	0
269	20230726	142800	49757650	29400	29400	29400	29400	0
270	20230726	142700	49757650	29400	29400	29400	29400	0
271	20230726	142600	49757650	29400	29400	29400	29400	0
272	20230726	142500	49757650	29400	29400	29400	29400	0
273	20230726	142400	49757650	29400	29350	29400	29300	6
274	20230726	142300	49581700	29400	29400	29400	29400	0
275	20230726	142200	49581700	29400	29400	29400	29400	0
276	20230726	142100	49581700	29400	29400	29400	29400	0
277	20230726	142000	49581700	29400	29400	29400	29400	32
278	20230726	141900	48640900	29400	29350	29400	29350	2
279	20230726	141800	48582150	29350	29350	29350	29350	0
280	20230726	141700	48582150	29350	29350	29350	29350	192
281	20230726	141600	42946950	29350	29350	29350	29350	0
282	20230726	141500	42946950	29350	29300	29350	29300	2
283	20230726	141400	42888300	29350	29350	29350	29350	0
284	20230726	141300	42888300	29350	29350	29350	29350	0
285	20230726	141200	42888300	29350	29350	29350	29350	0
286	20230726	141100	42888300	29350	29350	29350	29350	0
287	20230726	141000	42888300	29350	29350	29350	29350	0
288	20230726	140900	42888300	29350	29300	29350	29300	12
289	20230726	140800	42536400	29200	29250	29250	29200	103
290	20230726	140700	39526700	29350	29350	29350	29350	0
291	20230726	140600	39526700	29350	29350	29350	29350	0
292	20230726	140500	39526700	29350	29350	29350	29350	0
293	20230726	140400	39526700	29350	29350	29350	29350	0
294	20230726	140300	39526700	29350	29350	29350	29350	0
295	20230726	140200	39526700	29350	29350	29350	29350	0
296	20230726	140100	39526700	29350	29350	29350	29350	0
297	20230726	140000	39526700	29350	29350	29350	29350	0
298	20230726	135900	39526700	29350	29350	29350	29350	0
299	20230726	135800	39526700	29350	29350	29350	29350	4
300	20230726	135700	39409300	29350	29350	29350	29350	0
301	20230726	135600	39409300	29350	29350	29350	29350	0
302	20230726	135500	39409300	29350	29350	29350	29350	0
303	20230726	135400	39409300	29350	29350	29350	29350	0
304	20230726	135300	39409300	29350	29350	29350	29350	0
305	20230726	135200	39409300	29350	29350	29350	29350	0
306	20230726	135100	39409300	29350	29350	29350	29350	0
307	20230726	135000	39409300	29350	29350	29350	29350	0
308	20230726	134900	39409300	29350	29300	29350	29300	7
309	20230726	134800	39204150	29250	29250	29250	29250	1
310	20230726	134700	39174900	29300	29300	29300	29300	0
311	20230726	134600	39174900	29300	29300	29300	29300	0
312	20230726	134500	39174900	29300	29300	29300	29300	0
313	20230726	134400	39174900	29300	29300	29300	29300	0
314	20230726	134300	39174900	29300	29300	29300	29300	0
315	20230726	134200	39174900	29300	29300	29300	29300	0
316	20230726	134100	39174900	29300	29300	29300	29300	0
317	20230726	134000	39174900	29300	29300	29300	29300	0
318	20230726	133900	39174900	29300	29300	29300	29300	4
319	20230726	133800	39057700	29350	29350	29350	29350	0
320	20230726	133700	39057700	29350	29350	29350	29350	0
321	20230726	133600	39057700	29350	29350	29350	29350	0
322	20230726	133500	39057700	29350	29350	29350	29350	0
323	20230726	133400	39057700	29350	29350	29350	29350	0
324	20230726	133300	39057700	29350	29350	29350	29350	0
325	20230726	133200	39057700	29350	29350	29350	29350	0
326	20230726	133100	39057700	29350	29350	29350	29350	0
327	20230726	133000	39057700	29350	29350	29350	29350	0
328	20230726	132900	39057700	29350	29350	29350	29350	0
329	20230726	132800	39057700	29350	29350	29350	29350	0
330	20230726	132700	39057700	29350	29350	29350	29350	11
331	20230726	132600	38734850	29350	29350	29350	29350	0
332	20230726	132500	38734850	29350	29350	29350	29350	0
333	20230726	132400	38734850	29350	29350	29350	29350	0
334	20230726	132300	38734850	29350	29300	29350	29300	12
335	20230726	132200	38383150	29350	29350	29350	29350	0
336	20230726	132100	38383150	29350	29350	29350	29350	0
337	20230726	132000	38383150	29350	29350	29350	29350	0
338	20230726	131900	38383150	29350	29350	29350	29350	0
339	20230726	131800	38383150	29350	29350	29350	29350	0
340	20230726	131700	38383150	29350	29350	29350	29350	0
341	20230726	131600	38383150	29350	29350	29350	29350	0
342	20230726	131500	38383150	29350	29350	29350	29350	0
343	20230726	131400	38383150	29350	29350	29350	29350	0
344	20230726	131300	38383150	29350	29350	29350	29350	0
345	20230726	131200	38383150	29350	29350	29350	29350	0
346	20230726	131100	38383150	29350	29350	29350	29350	0
347	20230726	131000	38383150	29350	29350	29350	29350	0
348	20230726	130900	38383150	29350	29350	29350	29350	0
349	20230726	130800	38383150	29350	29350	29350	29350	0
350	20230726	130700	38383150	29350	29350	29350	29350	0
351	20230726	130600	38383150	29350	29350	29350	29350	0
352	20230726	130500	38383150	29350	29350	29350	29350	0
353	20230726	130400	38383150	29350	29350	29350	29350	0
354	20230726	130300	38383150	29350	29350	29350	29350	0
355	20230726	130200	38383150	29350	29350	29350	29350	0
356	20230726	130100	38383150	29350	29350	29350	29350	0
357	20230726	130000	38383150	29350	29350	29350	29350	4
358	20230726	125900	38265750	29350	29350	29350	29350	1
359	20230726	125800	38236400	29350	29350	29350	29350	0
360	20230726	125700	38236400	29350	29350	29350	29350	0
361	20230726	125600	38236400	29350	29350	29350	29350	0
362	20230726	125500	38236400	29350	29350	29350	29350	0
363	20230726	125400	38236400	29350	29350	29350	29350	0
364	20230726	125300	38236400	29350	29350	29350	29350	1
365	20230726	125200	38207050	29350	29350	29350	29350	0
366	20230726	125100	38207050	29350	29350	29350	29350	0
367	20230726	125000	38207050	29350	29350	29350	29350	0
368	20230726	124900	38207050	29350	29350	29350	29350	0
369	20230726	124800	38207050	29350	29350	29350	29350	0
370	20230726	124700	38207050	29350	29350	29350	29350	0
371	20230726	124600	38207050	29350	29350	29350	29350	0
372	20230726	124500	38207050	29350	29350	29350	29350	0
373	20230726	124400	38207050	29350	29350	29350	29350	0
374	20230726	124300	38207050	29350	29350	29350	29350	0
375	20230726	124200	38207050	29350	29350	29350	29350	0
376	20230726	124100	38207050	29350	29350	29350	29350	0
377	20230726	124000	38207050	29350	29350	29350	29350	0
378	20230726	123900	38207050	29350	29350	29350	29350	0
379	20230726	123800	38207050	29350	29350	29350	29350	0
380	20230726	123700	38207050	29350	29350	29350	29350	0
381	20230726	123600	38207050	29350	29350	29350	29350	0
382	20230726	123500	38207050	29350	29350	29350	29350	0
383	20230726	123400	38207050	29350	29350	29350	29350	0
384	20230726	123300	38207050	29350	29350	29350	29350	0
385	20230726	123200	38207050	29350	29350	29350	29350	0
386	20230726	123100	38207050	29350	29350	29350	29350	0
387	20230726	123000	38207050	29350	29350	29350	29350	0
388	20230726	122900	38207050	29350	29350	29350	29350	0
389	20230726	122800	38207050	29350	29350	29350	29350	0
390	20230726	122700	38207050	29350	29350	29350	29350	0
391	20230726	122600	38207050	29350	29350	29350	29350	0
392	20230726	122500	38207050	29350	29350	29350	29350	0
393	20230726	122400	38207050	29350	29350	29350	29350	0
394	20230726	122300	38207050	29350	29350	29350	29350	0
395	20230726	122200	38207050	29350	29350	29350	29350	0
396	20230726	122100	38207050	29350	29350	29350	29350	0
397	20230726	122000	38207050	29350	29350	29350	29350	0
398	20230726	121900	38207050	29350	29350	29350	29350	0
399	20230726	121800	38207050	29350	29350	29350	29350	0
400	20230726	121700	38207050	29350	29350	29350	29350	0
401	20230726	121600	38207050	29350	29350	29350	29350	0
402	20230726	121500	38207050	29350	29350	29350	29350	0
403	20230726	121400	38207050	29350	29350	29350	29350	0
404	20230726	121300	38207050	29350	29350	29350	29350	0
405	20230726	121200	38207050	29350	29350	29350	29350	0
406	20230726	121100	38207050	29350	29350	29350	29350	0
407	20230726	121000	38207050	29350	29350	29350	29350	0
408	20230726	120900	38207050	29350	29350	29350	29350	0
409	20230726	120800	38207050	29350	29350	29350	29350	0
410	20230726	120700	38207050	29350	29350	29350	29350	0
411	20230726	120600	38207050	29350	29350	29350	29350	0
412	20230726	120500	38207050	29350	29350	29350	29350	0
413	20230726	120400	38207050	29350	29350	29350	29350	0
414	20230726	120300	38207050	29350	29350	29350	29350	0
415	20230726	120200	38207050	29350	29350	29350	29350	0
416	20230726	120100	38207050	29350	29350	29350	29350	2
417	20230726	120000	38148350	29350	29350	29350	29350	1
418	20230726	115900	38119000	29350	29350	29350	29350	0
419	20230726	115800	38119000	29350	29350	29350	29350	0
420	20230726	115700	38119000	29350	29350	29350	29350	0
421	20230726	115600	38119000	29350	29350	29350	29350	2
422	20230726	115500	38060300	29350	29350	29350	29350	0
423	20230726	115400	38060300	29350	29350	29350	29350	0
424	20230726	115300	38060300	29350	29350	29350	29350	1
425	20230726	115200	38030950	29350	29350	29350	29350	0
426	20230726	115100	38030950	29350	29350	29350	29350	0
427	20230726	115000	38030950	29350	29350	29350	29350	0
428	20230726	114900	38030950	29350	29350	29350	29350	1
429	20230726	114800	38001600	29350	29350	29350	29350	0
430	20230726	114700	38001600	29350	29350	29350	29350	0
431	20230726	114600	38001600	29350	29350	29350	29350	1
432	20230726	114500	37972250	29350	29350	29350	29350	0
433	20230726	114400	37972250	29350	29350	29350	29350	0
434	20230726	114300	37972250	29350	29350	29350	29350	0
435	20230726	114200	37972250	29350	29350	29350	29350	0
436	20230726	114100	37972250	29350	29350	29350	29350	0
437	20230726	114000	37972250	29350	29350	29350	29350	0
438	20230726	113900	37972250	29350	29350	29350	29350	0
439	20230726	113800	37972250	29350	29350	29350	29350	0
440	20230726	113700	37972250	29350	29350	29350	29350	0
441	20230726	113600	37972250	29350	29350	29350	29350	0
442	20230726	113500	37972250	29350	29350	29350	29350	0
443	20230726	113400	37972250	29350	29350	29350	29350	0
444	20230726	113300	37972250	29350	29350	29350	29350	1
445	20230726	113200	37942900	29350	29350	29350	29350	0
446	20230726	113100	37942900	29350	29350	29350	29350	0
447	20230726	113000	37942900	29350	29350	29350	29350	0
448	20230726	112900	37942900	29350	29350	29350	29350	0
449	20230726	112800	37942900	29350	29350	29350	29350	0
450	20230726	112700	37942900	29350	29350	29350	29350	0
451	20230726	112600	37942900	29350	29350	29350	29350	0
452	20230726	112500	37942900	29350	29350	29350	29350	0
453	20230726	112400	37942900	29350	29350	29350	29350	0
454	20230726	112300	37942900	29350	29350	29350	29350	0
455	20230726	112200	37942900	29350	29350	29350	29350	0
456	20230726	112100	37942900	29350	29350	29350	29350	0
457	20230726	112000	37942900	29350	29350	29350	29350	0
458	20230726	111900	37942900	29350	29350	29350	29350	1
459	20230726	111800	37913550	29350	29350	29350	29350	1
460	20230726	111700	37884200	29400	29400	29400	29400	0
461	20230726	111600	37884200	29400	29400	29400	29400	13
462	20230726	111500	37502000	29400	29400	29400	29400	0
463	20230726	111400	37502000	29400	29400	29400	29400	0
464	20230726	111300	37502000	29400	29400	29400	29400	0
465	20230726	111200	37502000	29400	29400	29400	29400	0
466	20230726	111100	37502000	29400	29400	29400	29400	0
467	20230726	111000	37502000	29400	29400	29400	29400	0
468	20230726	110900	37502000	29400	29400	29400	29400	0
469	20230726	110800	37502000	29400	29400	29400	29400	0
470	20230726	110700	37502000	29400	29400	29400	29400	0
471	20230726	110600	37502000	29400	29400	29400	29400	1
472	20230726	110500	37472600	29400	29400	29400	29400	0
473	20230726	110400	37472600	29400	29400	29400	29400	0
474	20230726	110300	37472600	29400	29400	29400	29400	0
475	20230726	110200	37472600	29400	29400	29400	29400	0
476	20230726	110100	37472600	29400	29400	29400	29400	1
477	20230726	110000	37443200	29250	29350	29350	29250	38
478	20230726	105900	36330950	29400	29400	29400	29400	0
479	20230726	105800	36330950	29400	29400	29400	29400	0
480	20230726	105700	36330950	29400	29400	29400	29400	0
481	20230726	105600	36330950	29400	29400	29400	29400	0
482	20230726	105500	36330950	29400	29400	29400	29400	0
483	20230726	105400	36330950	29400	29400	29400	29400	1
484	20230726	105300	36301550	29450	29300	29450	29300	37
485	20230726	105200	35215450	29300	29250	29300	29250	23
486	20230726	105100	34542650	29250	29550	29550	29250	113
487	20230726	105000	31227750	29550	29550	29550	29550	11
488	20230726	104900	30902700	29450	29400	29450	29400	140
489	20230726	104800	26779750	29450	29400	29650	29350	104
490	20230726	104700	23719800	29500	29500	29500	29500	0
491	20230726	104600	23719800	29500	29550	29550	29500	115
492	20230726	104500	20325600	29550	29600	29600	29550	27
493	20230726	104400	19526450	29650	29650	29650	29650	13
494	20230726	104300	19141000	29700	29700	29700	29700	0
495	20230726	104200	19141000	29700	29700	29700	29700	0
496	20230726	104100	19141000	29700	29700	29700	29700	0
497	20230726	104000	19141000	29700	29700	29700	29700	0
498	20230726	103900	19141000	29700	29700	29700	29700	15
499	20230726	103800	18695500	29700	29700	29700	29700	0
500	20230726	103700	18695500	29700	29700	29700	29700	0
501	20230726	103600	18695500	29700	29700	29700	29700	20
502	20230726	103500	18101500	29750	29750	29750	29750	0
503	20230726	103400	18101500	29750	29750	29750	29750	0
504	20230726	103300	18101500	29750	29750	29750	29750	0
505	20230726	103200	18101500	29750	29750	29750	29750	22
506	20230726	103100	17447000	29750	29750	29750	29750	98
507	20230726	103000	14531500	29800	29800	29800	29800	0
508	20230726	102900	14531500	29800	29800	29800	29800	0
509	20230726	102800	14531500	29800	29800	29800	29800	0
510	20230726	102700	14531500	29800	29800	29800	29800	0
511	20230726	102600	14531500	29800	29800	29800	29800	1
512	20230726	102500	14501700	29750	29750	29750	29750	0
513	20230726	102400	14501700	29750	29750	29750	29750	4
514	20230726	102300	14382700	29750	29750	29750	29750	51
515	20230726	102200	12865450	29750	29750	29750	29750	0
516	20230726	102100	12865450	29750	29750	29750	29750	6
517	20230726	102000	12686950	29750	29750	29750	29750	0
518	20230726	101900	12686950	29750	29750	29750	29750	0
519	20230726	101800	12686950	29750	29750	29750	29750	36
520	20230726	101700	11615950	29750	29750	29750	29750	0
521	20230726	101600	11615950	29750	29750	29750	29750	0
522	20230726	101500	11615950	29750	29750	29750	29750	1
523	20230726	101400	11586200	29750	29750	29750	29750	7
524	20230726	101300	11377950	29800	29800	29800	29800	0
525	20230726	101200	11377950	29800	29800	29800	29800	1
526	20230726	101100	11348150	29800	29800	29800	29800	0
527	20230726	101000	11348150	29800	29800	29800	29800	0
528	20230726	100900	11348150	29800	29800	29800	29800	0
529	20230726	100800	11348150	29800	29800	29800	29800	2
530	20230726	100700	11288550	29750	29750	29750	29750	0
531	20230726	100600	11288550	29750	29750	29750	29750	0
532	20230726	100500	11288550	29750	29750	29750	29750	1
533	20230726	100400	11258800	29800	29800	29800	29800	0
534	20230726	100300	11258800	29800	29800	29800	29800	0
535	20230726	100200	11258800	29800	29800	29800	29800	0
536	20230726	100100	11258800	29800	29800	29800	29800	0
537	20230726	100000	11258800	29800	29800	29800	29800	1
538	20230726	095900	11229000	29800	29800	29800	29800	1
539	20230726	095800	11199200	29800	29800	29800	29800	0
540	20230726	095700	11199200	29800	29800	29800	29800	0
541	20230726	095600	11199200	29800	29800	29800	29800	0
542	20230726	095500	11199200	29800	29800	29800	29800	1
543	20230726	095400	11169400	29800	29800	29800	29800	1
544	20230726	095300	11139600	29850	29850	29850	29850	0
545	20230726	095200	11139600	29850	29850	29850	29850	0
546	20230726	095100	11139600	29850	29850	29850	29850	0
547	20230726	095000	11139600	29850	29750	29850	29750	11
548	20230726	094900	10812250	29850	29850	29850	29850	0
549	20230726	094800	10812250	29850	29850	29850	29850	0
550	20230726	094700	10812250	29850	29850	29850	29850	0
551	20230726	094600	10812250	29850	29850	29850	29850	1
552	20230726	094500	10782400	29850	29850	29850	29850	1
553	20230726	094400	10752550	29850	29850	29850	29850	0
554	20230726	094300	10752550	29850	29850	29850	29850	0
555	20230726	094200	10752550	29850	29850	29850	29850	0
556	20230726	094100	10752550	29850	29850	29850	29850	1
557	20230726	094000	10722700	29850	29850	29850	29850	0
558	20230726	093900	10722700	29850	29850	29850	29850	0
559	20230726	093800	10722700	29850	29850	29850	29850	0
560	20230726	093700	10722700	29850	29850	29850	29850	1
561	20230726	093600	10692850	29850	29850	29850	29850	0
562	20230726	093500	10692850	29850	29850	29850	29850	1
563	20230726	093400	10663000	29850	29850	29850	29850	1
564	20230726	093300	10633150	29850	29850	29850	29850	0
565	20230726	093200	10633150	29850	29850	29850	29850	1
566	20230726	093100	10603300	29750	29750	29750	29750	3
567	20230726	093000	10514050	29850	29850	29850	29850	0
568	20230726	092900	10514050	29850	29850	29850	29850	0
569	20230726	092800	10514050	29850	29850	29850	29850	0
570	20230726	092700	10514050	29850	29850	29850	29850	0
571	20230726	092600	10514050	29850	29850	29850	29850	0
572	20230726	092500	10514050	29850	29850	29850	29850	0
573	20230726	092400	10514050	29850	29850	29850	29850	0
574	20230726	092300	10514050	29850	29850	29850	29850	0
575	20230726	092200	10514050	29850	29850	29850	29850	1
576	20230726	092100	10484200	29900	29900	29900	29900	0
577	20230726	092000	10484200	29900	29900	29900	29900	0
578	20230726	091900	10484200	29900	29900	29900	29900	1
579	20230726	091800	10454300	29850	29850	29850	29850	1
580	20230726	091700	10424450	29900	29900	29900	29900	0
581	20230726	091600	10424450	29900	29900	29900	29900	0
582	20230726	091500	10424450	29900	29900	29900	29900	1
583	20230726	091400	10394550	29800	29800	29800	29800	0
584	20230726	091300	10394550	29800	29800	29800	29800	0
585	20230726	091200	10394550	29800	29800	29800	29800	0
586	20230726	091100	10394550	29800	29800	29800	29800	0
587	20230726	091000	10394550	29800	29800	29800	29800	0
588	20230726	090900	10394550	29800	29800	29800	29800	12
589	20230726	090800	10036950	29900	29900	29900	29900	1
590	20230726	090700	10007050	29950	29950	29950	29950	1
591	20230726	090600	9977100	29950	29950	29950	29950	3
592	20230726	090500	9887250	29950	29950	29950	29950	2
593	20230726	090400	9827350	29600	29600	29600	29600	0
594	20230726	090300	9827350	29600	29800	29800	29600	293
595	20230726	090200	1140000	30000	30000	30000	30000	25
596	20230726	090100	390000	30000	30000	30000	30000	0
597	20230726	090000	390000	30000	30000	30000	30000	13