KissMeData/016800/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190100	97862750	46550	46550	46550	46550	65
3	20240723	190000	97862750	46550	46550	46550	46550	0
4	20240723	185900	97862750	46550	46550	46550	46550	0
5	20240723	185800	97862750	46550	46550	46550	46550	0
6	20240723	185700	97862750	46550	46550	46550	46550	0
7	20240723	185600	97862750	46550	46550	46550	46550	0
8	20240723	185500	97862750	46550	46550	46550	46550	0
9	20240723	185400	97862750	46550	46550	46550	46550	0
10	20240723	185300	97862750	46550	46550	46550	46550	0
11	20240723	185200	97862750	46550	46550	46550	46550	0
12	20240723	185100	97862750	46550	46550	46550	46550	0
13	20240723	185000	97862750	46550	46550	46550	46550	0
14	20240723	184900	97862750	46550	46550	46550	46550	0
15	20240723	184800	97862750	46550	46550	46550	46550	0
16	20240723	184700	97862750	46550	46550	46550	46550	0
17	20240723	184600	97862750	46550	46550	46550	46550	0
18	20240723	184500	97862750	46550	46550	46550	46550	0
19	20240723	184400	97862750	46550	46550	46550	46550	0
20	20240723	184300	97862750	46550	46550	46550	46550	0
21	20240723	184200	97862750	46550	46550	46550	46550	0
22	20240723	184100	97862750	46550	46550	46550	46550	0
23	20240723	184000	97862750	46550	46550	46550	46550	0
24	20240723	183900	97862750	46550	46550	46550	46550	0
25	20240723	183800	97862750	46550	46550	46550	46550	0
26	20240723	183700	97862750	46550	46550	46550	46550	0
27	20240723	183600	97862750	46550	46550	46550	46550	0
28	20240723	183500	97862750	46550	46550	46550	46550	0
29	20240723	183400	97862750	46550	46550	46550	46550	0
30	20240723	183300	97862750	46550	46550	46550	46550	0
31	20240723	183200	97862750	46550	46550	46550	46550	0
32	20240723	183100	97862750	46550	46550	46550	46550	65
33	20240723	183000	97862750	46550	46550	46550	46550	0
34	20240723	182900	97862750	46550	46550	46550	46550	0
35	20240723	182800	97862750	46550	46550	46550	46550	0
36	20240723	182700	97862750	46550	46550	46550	46550	0
37	20240723	182600	97862750	46550	46550	46550	46550	0
38	20240723	182500	97862750	46550	46550	46550	46550	0
39	20240723	182400	97862750	46550	46550	46550	46550	0
40	20240723	182300	97862750	46550	46550	46550	46550	0
41	20240723	182200	97862750	46550	46550	46550	46550	0
42	20240723	182100	97862750	46550	46550	46550	46550	0
43	20240723	182000	97862750	46550	46550	46550	46550	0
44	20240723	181900	97862750	46550	46550	46550	46550	0
45	20240723	181800	97862750	46550	46550	46550	46550	0
46	20240723	181700	97862750	46550	46550	46550	46550	0
47	20240723	181600	97862750	46550	46550	46550	46550	0
48	20240723	181500	97862750	46550	46550	46550	46550	0
49	20240723	181400	97862750	46550	46550	46550	46550	0
50	20240723	181300	97862750	46550	46550	46550	46550	0
51	20240723	181200	97862750	46550	46550	46550	46550	0
52	20240723	181100	97862750	46550	46550	46550	46550	0
53	20240723	181000	97862750	46550	46550	46550	46550	0
54	20240723	180900	97862750	46550	46550	46550	46550	0
55	20240723	180800	97862750	46550	46550	46550	46550	0
56	20240723	180700	97862750	46550	46550	46550	46550	0
57	20240723	180600	97862750	46550	46550	46550	46550	0
58	20240723	180500	97862750	46550	46550	46550	46550	0
59	20240723	180400	97862750	46550	46550	46550	46550	0
60	20240723	180300	97862750	46550	46550	46550	46550	0
61	20240723	180200	97862750	46550	46550	46550	46550	0
62	20240723	180100	97862750	46550	46550	46550	46550	65
63	20240723	180000	97862750	46550	46550	46550	46550	0
64	20240723	175900	97862750	46550	46550	46550	46550	0
65	20240723	175800	97862750	46550	46550	46550	46550	0
66	20240723	175700	97862750	46550	46550	46550	46550	0
67	20240723	175600	97862750	46550	46550	46550	46550	0
68	20240723	175500	97862750	46550	46550	46550	46550	0
69	20240723	175400	97862750	46550	46550	46550	46550	0
70	20240723	175300	97862750	46550	46550	46550	46550	0
71	20240723	175200	97862750	46550	46550	46550	46550	0
72	20240723	175100	97862750	46550	46550	46550	46550	0
73	20240723	175000	97862750	46550	46550	46550	46550	0
74	20240723	174900	97862750	46550	46550	46550	46550	0
75	20240723	174800	97862750	46550	46550	46550	46550	0
76	20240723	174700	97862750	46550	46550	46550	46550	0
77	20240723	174600	97862750	46550	46550	46550	46550	0
78	20240723	174500	97862750	46550	46550	46550	46550	0
79	20240723	174400	97862750	46550	46550	46550	46550	0
80	20240723	174300	97862750	46550	46550	46550	46550	0
81	20240723	174200	97862750	46550	46550	46550	46550	0
82	20240723	174100	97862750	46550	46550	46550	46550	0
83	20240723	174000	97862750	46550	46550	46550	46550	0
84	20240723	173900	97862750	46550	46550	46550	46550	0
85	20240723	173800	97862750	46550	46550	46550	46550	0
86	20240723	173700	97862750	46550	46550	46550	46550	0
87	20240723	173600	97862750	46550	46550	46550	46550	0
88	20240723	173500	97862750	46550	46550	46550	46550	0
89	20240723	173400	97862750	46550	46550	46550	46550	0
90	20240723	173300	97862750	46550	46550	46550	46550	0
91	20240723	173200	97862750	46550	46550	46550	46550	0
92	20240723	173100	97862750	46550	46550	46550	46550	65
93	20240723	173000	97862750	46550	46550	46550	46550	0
94	20240723	172900	97862750	46550	46550	46550	46550	0
95	20240723	172800	97862750	46550	46550	46550	46550	0
96	20240723	172700	97862750	46550	46550	46550	46550	0
97	20240723	172600	97862750	46550	46550	46550	46550	0
98	20240723	172500	97862750	46550	46550	46550	46550	0
99	20240723	172400	97862750	46550	46550	46550	46550	0
100	20240723	172300	97862750	46550	46550	46550	46550	0
101	20240723	172200	97862750	46550	46550	46550	46550	0
102	20240723	172100	97862750	46550	46550	46550	46550	0
103	20240723	172000	97862750	46550	46550	46550	46550	0
104	20240723	171900	97862750	46550	46550	46550	46550	0
105	20240723	171800	97862750	46550	46550	46550	46550	0
106	20240723	171700	97862750	46550	46550	46550	46550	0
107	20240723	171600	97862750	46550	46550	46550	46550	0
108	20240723	171500	97862750	46550	46550	46550	46550	0
109	20240723	171400	97862750	46550	46550	46550	46550	0
110	20240723	171300	97862750	46550	46550	46550	46550	0
111	20240723	171200	97862750	46550	46550	46550	46550	0
112	20240723	171100	97862750	46550	46550	46550	46550	0
113	20240723	171000	97862750	46550	46550	46550	46550	0
114	20240723	170900	97862750	46550	46550	46550	46550	0
115	20240723	170800	97862750	46550	46550	46550	46550	0
116	20240723	170700	97862750	46550	46550	46550	46550	0
117	20240723	170600	97862750	46550	46550	46550	46550	0
118	20240723	170500	97862750	46550	46550	46550	46550	0
119	20240723	170400	97862750	46550	46550	46550	46550	0
120	20240723	170300	97862750	46550	46550	46550	46550	0
121	20240723	170200	97862750	46550	46550	46550	46550	0
122	20240723	170100	97862750	46550	46550	46550	46550	65
123	20240723	170000	97862750	46550	46550	46550	46550	0
124	20240723	165900	97862750	46550	46550	46550	46550	0
125	20240723	165800	97862750	46550	46550	46550	46550	0
126	20240723	165700	97862750	46550	46550	46550	46550	0
127	20240723	165600	97862750	46550	46550	46550	46550	0
128	20240723	165500	97862750	46550	46550	46550	46550	0
129	20240723	165400	97862750	46550	46550	46550	46550	0
130	20240723	165300	97862750	46550	46550	46550	46550	0
131	20240723	165200	97862750	46550	46550	46550	46550	0
132	20240723	165100	97862750	46550	46550	46550	46550	0
133	20240723	165000	97862750	46550	46550	46550	46550	0
134	20240723	164900	97862750	46550	46550	46550	46550	0
135	20240723	164800	97862750	46550	46550	46550	46550	0
136	20240723	164700	97862750	46550	46550	46550	46550	0
137	20240723	164600	97862750	46550	46550	46550	46550	0
138	20240723	164500	97862750	46550	46550	46550	46550	0
139	20240723	164400	97862750	46550	46550	46550	46550	0
140	20240723	164300	97862750	46550	46550	46550	46550	0
141	20240723	164200	97862750	46550	46550	46550	46550	0
142	20240723	164100	97862750	46550	46550	46550	46550	0
143	20240723	164000	97862750	46550	46550	46550	46550	0
144	20240723	163900	97862750	46550	46550	46550	46550	0
145	20240723	163800	97862750	46550	46550	46550	46550	0
146	20240723	163700	97862750	46550	46550	46550	46550	0
147	20240723	163600	97862750	46550	46550	46550	46550	0
148	20240723	163500	97862750	46550	46550	46550	46550	0
149	20240723	163400	97862750	46550	46550	46550	46550	0
150	20240723	163300	97862750	46550	46550	46550	46550	0
151	20240723	163200	97862750	46550	46550	46550	46550	0
152	20240723	163100	97862750	46550	46550	46550	46550	65
153	20240723	163000	97862750	46550	46550	46550	46550	0
154	20240723	162900	97862750	46550	46550	46550	46550	0
155	20240723	162800	97862750	46550	46550	46550	46550	0
156	20240723	162700	97862750	46550	46550	46550	46550	0
157	20240723	162600	97862750	46550	46550	46550	46550	0
158	20240723	162500	97862750	46550	46550	46550	46550	0
159	20240723	162400	97862750	46550	46550	46550	46550	0
160	20240723	162300	97862750	46550	46550	46550	46550	0
161	20240723	162200	97862750	46550	46550	46550	46550	0
162	20240723	162100	97862750	46550	46550	46550	46550	0
163	20240723	162000	97862750	46550	46550	46550	46550	0
164	20240723	161900	97862750	46550	46550	46550	46550	0
165	20240723	161800	97862750	46550	46550	46550	46550	0
166	20240723	161700	97862750	46550	46550	46550	46550	0
167	20240723	161600	97862750	46550	46550	46550	46550	0
168	20240723	161500	97862750	46550	46550	46550	46550	0
169	20240723	161400	97862750	46550	46550	46550	46550	0
170	20240723	161300	97862750	46550	46550	46550	46550	0
171	20240723	161200	97862750	46550	46550	46550	46550	0
172	20240723	161100	97862750	46550	46550	46550	46550	0
173	20240723	161000	97862750	46550	46550	46550	46550	0
174	20240723	160900	97862750	46550	46550	46550	46550	0
175	20240723	160800	97862750	46550	46550	46550	46550	0
176	20240723	160700	97862750	46550	46550	46550	46550	0
177	20240723	160600	97862750	46550	46550	46550	46550	0
178	20240723	160500	97862750	46550	46550	46550	46550	0
179	20240723	160400	97862750	46550	46550	46550	46550	0
180	20240723	160300	97862750	46550	46550	46550	46550	0
181	20240723	160200	97862750	46550	46550	46550	46550	0
182	20240723	160100	97862750	46550	46550	46550	46550	65
183	20240723	160000	97862750	46550	46550	46550	46550	0
184	20240723	155900	97862750	46550	46550	46550	46550	0
185	20240723	155800	97862750	46550	46550	46550	46550	0
186	20240723	155700	97862750	46550	46550	46550	46550	0
187	20240723	155600	97862750	46550	46550	46550	46550	0
188	20240723	155500	97862750	46550	46550	46550	46550	0
189	20240723	155400	97862750	46550	46550	46550	46550	0
190	20240723	155300	97862750	46550	46550	46550	46550	0
191	20240723	155200	97862750	46550	46550	46550	46550	0
192	20240723	155100	97862750	46550	46550	46550	46550	0
193	20240723	155000	97862750	46550	46550	46550	46550	0
194	20240723	154900	97862750	46550	46550	46550	46550	0
195	20240723	154800	97862750	46550	46550	46550	46550	0
196	20240723	154700	97862750	46550	46550	46550	46550	0
197	20240723	154600	97862750	46550	46550	46550	46550	0
198	20240723	154500	97862750	46550	46550	46550	46550	0
199	20240723	154400	97862750	46550	46550	46550	46550	0
200	20240723	154300	97862750	46550	46550	46550	46550	0
201	20240723	154200	97862750	46550	46550	46550	46550	0
202	20240723	154100	97862750	46550	46550	46550	46550	0
203	20240723	154000	97862750	46550	46550	46550	46550	0
204	20240723	153900	97862750	46550	46550	46550	46550	0
205	20240723	153800	97862750	46550	46550	46550	46550	0
206	20240723	153700	97862750	46550	46550	46550	46550	0
207	20240723	153600	97862750	46550	46550	46550	46550	0
208	20240723	153500	97862750	46550	46550	46550	46550	0
209	20240723	153400	97862750	46550	46550	46550	46550	0
210	20240723	153300	97862750	46550	46550	46550	46550	0
211	20240723	153200	97862750	46550	46550	46550	46550	0
212	20240723	153100	97862750	46550	46550	46550	46550	65
213	20240723	153000	97862750	46550	46550	46550	46550	65
214	20240723	152900	94837000	46650	46650	46650	46650	0
215	20240723	152800	94837000	46650	46650	46650	46650	0
216	20240723	152700	94837000	46650	46650	46650	46650	0
217	20240723	152600	94837000	46650	46650	46650	46650	0
218	20240723	152500	94837000	46650	46650	46650	46650	0
219	20240723	152400	94837000	46650	46650	46650	46650	0
220	20240723	152300	94837000	46650	46650	46650	46650	0
221	20240723	152200	94837000	46650	46650	46650	46650	0
222	20240723	152100	94837000	46650	46650	46650	46650	0
223	20240723	152000	94837000	46650	46650	46650	46650	0
224	20240723	151900	94837000	46650	46950	46950	46600	46
225	20240723	151800	92689150	46950	47000	47000	46900	30
226	20240723	151700	91280900	46950	47000	47050	46950	14
227	20240723	151600	90623100	47250	47250	47250	47250	0
228	20240723	151500	90623100	47250	47100	47250	47100	4
229	20240723	151400	90434350	47250	47250	47250	47250	0
230	20240723	151300	90434350	47250	47250	47250	47250	0
231	20240723	151200	90434350	47250	47250	47250	47250	0
232	20240723	151100	90434350	47250	47250	47250	47250	0
233	20240723	151000	90434350	47250	47250	47250	47250	0
234	20240723	150900	90434350	47250	47250	47250	47250	0
235	20240723	150800	90434350	47250	47250	47250	47250	0
236	20240723	150700	90434350	47250	47250	47250	47250	0
237	20240723	150600	90434350	47250	47250	47250	47250	0
238	20240723	150500	90434350	47250	46750	47250	46700	54
239	20240723	150400	87911750	46800	46800	46800	46800	0
240	20240723	150300	87911750	46800	46800	46800	46800	0
241	20240723	150200	87911750	46800	46800	46800	46800	0
242	20240723	150100	87911750	46800	46800	46800	46800	0
243	20240723	150000	87911750	46800	46800	46800	46800	0
244	20240723	145900	87911750	46800	46800	46800	46800	0
245	20240723	145800	87911750	46800	46800	46800	46800	1
246	20240723	145700	87864950	46850	46850	46850	46850	1
247	20240723	145600	87818100	46750	46750	46750	46750	4
248	20240723	145500	87631100	46600	46600	46600	46600	0
249	20240723	145400	87631100	46600	46600	46600	46600	0
250	20240723	145300	87631100	46600	46600	46600	46600	0
251	20240723	145200	87631100	46600	46600	46600	46600	0
252	20240723	145100	87631100	46600	46600	46600	46600	0
253	20240723	145000	87631100	46600	46600	46600	46600	0
254	20240723	144900	87631100	46600	46600	46600	46600	0
255	20240723	144800	87631100	46600	46600	46600	46600	0
256	20240723	144700	87631100	46600	46600	46600	46600	0
257	20240723	144600	87631100	46600	46600	46600	46600	0
258	20240723	144500	87631100	46600	46600	46600	46600	0
259	20240723	144400	87631100	46600	46600	46600	46600	0
260	20240723	144300	87631100	46600	46600	46600	46600	0
261	20240723	144200	87631100	46600	46600	46600	46600	0
262	20240723	144100	87631100	46600	46600	46600	46600	0
263	20240723	144000	87631100	46600	46600	46600	46600	0
264	20240723	143900	87631100	46600	46600	46600	46600	0
265	20240723	143800	87631100	46600	47050	47050	46600	54
266	20240723	143700	85103250	47200	47200	47200	47200	1
267	20240723	143600	85056050	47300	47300	47300	47300	0
268	20240723	143500	85056050	47300	47300	47300	47300	0
269	20240723	143400	85056050	47300	47300	47300	47300	0
270	20240723	143300	85056050	47300	47300	47300	47300	1
271	20240723	143200	85008750	47350	47350	47350	47350	2
272	20240723	143100	84914050	47400	47400	47400	47400	0
273	20240723	143000	84914050	47400	47400	47400	47400	0
274	20240723	142900	84914050	47400	47400	47400	47400	0
275	20240723	142800	84914050	47400	47400	47400	47400	0
276	20240723	142700	84914050	47400	47400	47400	47400	0
277	20240723	142600	84914050	47400	47400	47400	47400	0
278	20240723	142500	84914050	47400	47400	47400	47400	0
279	20240723	142400	84914050	47400	47400	47400	47400	0
280	20240723	142300	84914050	47400	47400	47400	47400	0
281	20240723	142200	84914050	47400	47400	47400	47400	0
282	20240723	142100	84914050	47400	47400	47400	47400	0
283	20240723	142000	84914050	47400	47400	47400	47400	0
284	20240723	141900	84914050	47400	47400	47400	47400	0
285	20240723	141800	84914050	47400	47400	47400	47400	0
286	20240723	141700	84914050	47400	47400	47400	47400	0
287	20240723	141600	84914050	47400	47400	47400	47400	0
288	20240723	141500	84914050	47400	47400	47400	47400	0
289	20240723	141400	84914050	47400	47400	47400	47400	0
290	20240723	141300	84914050	47400	47400	47400	47400	3
291	20240723	141200	84771850	47400	47400	47400	47400	0
292	20240723	141100	84771850	47400	47400	47400	47400	0
293	20240723	141000	84771850	47400	47400	47400	47400	0
294	20240723	140900	84771850	47400	47400	47400	47400	0
295	20240723	140800	84771850	47400	47400	47400	47400	0
296	20240723	140700	84771850	47400	47400	47400	47400	3
297	20240723	140600	84629650	47400	47400	47400	47400	0
298	20240723	140500	84629650	47400	47400	47400	47400	0
299	20240723	140400	84629650	47400	47400	47400	47400	0
300	20240723	140300	84629650	47400	47400	47400	47400	0
301	20240723	140200	84629650	47400	47400	47400	47400	0
302	20240723	140100	84629650	47400	47400	47400	47400	0
303	20240723	140000	84629650	47400	47400	47400	47400	0
304	20240723	135900	84629650	47400	47400	47400	47400	0
305	20240723	135800	84629650	47400	47400	47400	47400	0
306	20240723	135700	84629650	47400	47400	47400	47400	0
307	20240723	135600	84629650	47400	47400	47400	47400	0
308	20240723	135500	84629650	47400	47400	47400	47400	0
309	20240723	135400	84629650	47400	47400	47400	47400	0
310	20240723	135300	84629650	47400	47400	47400	47400	1
311	20240723	135200	84582250	47400	47400	47400	47400	0
312	20240723	135100	84582250	47400	47400	47400	47400	0
313	20240723	135000	84582250	47400	47400	47400	47400	0
314	20240723	134900	84582250	47400	47400	47400	47400	0
315	20240723	134800	84582250	47400	47400	47400	47400	0
316	20240723	134700	84582250	47400	47400	47400	47400	0
317	20240723	134600	84582250	47400	47400	47400	47400	0
318	20240723	134500	84582250	47400	47400	47400	47400	0
319	20240723	134400	84582250	47400	47400	47400	47400	0
320	20240723	134300	84582250	47400	47400	47400	47400	0
321	20240723	134200	84582250	47400	47400	47400	47400	0
322	20240723	134100	84582250	47400	47400	47400	47400	0
323	20240723	134000	84582250	47400	47400	47400	47400	1
324	20240723	133900	84534850	47000	47000	47000	47000	0
325	20240723	133800	84534850	47000	47000	47000	47000	0
326	20240723	133700	84534850	47000	47000	47000	47000	0
327	20240723	133600	84534850	47000	47000	47000	47000	0
328	20240723	133500	84534850	47000	47000	47000	47000	1
329	20240723	133400	84487850	47150	47150	47150	47150	0
330	20240723	133300	84487850	47150	47150	47150	47150	0
331	20240723	133200	84487850	47150	47150	47150	47150	0
332	20240723	133100	84487850	47150	47150	47150	47150	0
333	20240723	133000	84487850	47150	47300	47300	47150	2
334	20240723	132900	84393400	47400	47400	47400	47400	0
335	20240723	132800	84393400	47400	47550	47550	47400	25
336	20240723	132700	83205100	47550	47600	47600	47550	13
337	20240723	132600	82586900	47500	47500	47500	47500	0
338	20240723	132500	82586900	47500	47500	47500	47500	0
339	20240723	132400	82586900	47500	47500	47500	47500	4
340	20240723	132300	82396900	47500	47500	47500	47500	0
341	20240723	132200	82396900	47500	47500	47500	47500	0
342	20240723	132100	82396900	47500	47500	47500	47500	0
343	20240723	132000	82396900	47500	47500	47500	47500	0
344	20240723	131900	82396900	47500	47500	47500	47500	0
345	20240723	131800	82396900	47500	47500	47500	47500	0
346	20240723	131700	82396900	47500	47500	47500	47500	2
347	20240723	131600	82301900	47800	47800	47800	47800	0
348	20240723	131500	82301900	47800	47800	47800	47800	11
349	20240723	131400	81776100	47800	47800	47800	47800	0
350	20240723	131300	81776100	47800	47600	47800	47600	31
351	20240723	131200	80295500	47450	47450	47450	47450	0
352	20240723	131100	80295500	47450	47400	47450	47400	34
353	20240723	131000	78683850	47400	47400	47400	47400	0
354	20240723	130900	78683850	47400	47000	47400	46200	318
355	20240723	130800	63878000	47100	47100	47100	47100	0
356	20240723	130700	63878000	47100	47200	47200	47050	109
357	20240723	130600	58744300	47250	47250	47250	47250	0
358	20240723	130500	58744300	47250	47250	47250	47250	0
359	20240723	130400	58744300	47250	47250	47250	47250	0
360	20240723	130300	58744300	47250	47250	47250	47250	1
361	20240723	130200	58697050	47150	47150	47150	47150	0
362	20240723	130100	58697050	47150	47150	47150	47150	0
363	20240723	130000	58697050	47150	47150	47150	47150	0
364	20240723	125900	58697050	47150	47150	47150	47150	0
365	20240723	125800	58697050	47150	47150	47150	47150	0
366	20240723	125700	58697050	47150	47150	47150	47150	0
367	20240723	125600	58697050	47150	47150	47150	47150	0
368	20240723	125500	58697050	47150	47150	47150	47150	0
369	20240723	125400	58697050	47150	47300	47300	47150	13
370	20240723	125300	58083300	47150	47150	47150	47150	0
371	20240723	125200	58083300	47150	47150	47150	47150	0
372	20240723	125100	58083300	47150	47150	47150	47150	0
373	20240723	125000	58083300	47150	47150	47150	47150	0
374	20240723	124900	58083300	47150	47150	47150	47150	0
375	20240723	124800	58083300	47150	47150	47150	47150	0
376	20240723	124700	58083300	47150	47150	47150	47150	0
377	20240723	124600	58083300	47150	47150	47150	47150	0
378	20240723	124500	58083300	47150	47150	47150	47150	0
379	20240723	124400	58083300	47150	47150	47150	47150	0
380	20240723	124300	58083300	47150	47400	47400	47100	138
381	20240723	124200	51572000	47450	47450	47450	47450	0
382	20240723	124100	51572000	47450	47450	47450	47450	0
383	20240723	124000	51572000	47450	47500	47500	47450	3
384	20240723	123900	51429550	47600	47600	47600	47600	0
385	20240723	123800	51429550	47600	47600	47600	47600	0
386	20240723	123700	51429550	47600	47600	47600	47600	0
387	20240723	123600	51429550	47600	47600	47600	47600	0
388	20240723	123500	51429550	47600	47600	47600	47600	0
389	20240723	123400	51429550	47600	47600	47600	47600	0
390	20240723	123300	51429550	47600	47600	47600	47600	0
391	20240723	123200	51429550	47600	47700	47700	47600	2
392	20240723	123100	51334250	47600	47600	47600	47600	0
393	20240723	123000	51334250	47600	47600	47600	47600	0
394	20240723	122900	51334250	47600	47600	47600	47600	0
395	20240723	122800	51334250	47600	47600	47600	47600	0
396	20240723	122700	51334250	47600	47600	47600	47600	0
397	20240723	122600	51334250	47600	47600	47600	47600	0
398	20240723	122500	51334250	47600	47600	47600	47600	0
399	20240723	122400	51334250	47600	47600	47600	47600	0
400	20240723	122300	51334250	47600	47600	47600	47600	0
401	20240723	122200	51334250	47600	47600	47600	47600	0
402	20240723	122100	51334250	47600	47600	47600	47600	5
403	20240723	122000	51096250	47550	47550	47550	47550	0
404	20240723	121900	51096250	47550	47550	47550	47550	0
405	20240723	121800	51096250	47550	47550	47550	47550	0
406	20240723	121700	51096250	47550	47550	47550	47550	0
407	20240723	121600	51096250	47550	47550	47550	47550	0
408	20240723	121500	51096250	47550	47550	47550	47550	0
409	20240723	121400	51096250	47550	47550	47550	47550	0
410	20240723	121300	51096250	47550	47550	47550	47550	0
411	20240723	121200	51096250	47550	47550	47550	47550	0
412	20240723	121100	51096250	47550	47550	47550	47550	12
413	20240723	121000	50525650	47550	47550	47550	47550	0
414	20240723	120900	50525650	47550	47550	47550	47550	0
415	20240723	120800	50525650	47550	47550	47550	47550	0
416	20240723	120700	50525650	47550	47550	47550	47550	0
417	20240723	120600	50525650	47550	47550	47550	47550	0
418	20240723	120500	50525650	47550	47550	47550	47550	1
419	20240723	120400	50478100	47500	47500	47500	47500	0
420	20240723	120300	50478100	47500	47500	47500	47500	2
421	20240723	120200	50383100	47500	47500	47500	47500	1
422	20240723	120100	50335600	47800	47800	47800	47800	0
423	20240723	120000	50335600	47800	47800	47800	47800	0
424	20240723	115900	50335600	47800	47800	47800	47800	1
425	20240723	115800	50287800	47850	47850	47850	47850	0
426	20240723	115700	50287800	47850	47850	47850	47850	0
427	20240723	115600	50287800	47850	47850	47850	47850	0
428	20240723	115500	50287800	47850	47850	47850	47850	0
429	20240723	115400	50287800	47850	47850	47850	47850	0
430	20240723	115300	50287800	47850	47850	47850	47850	0
431	20240723	115200	50287800	47850	47850	47850	47850	0
432	20240723	115100	50287800	47850	47850	47850	47850	0
433	20240723	115000	50287800	47850	47850	47850	47850	0
434	20240723	114900	50287800	47850	47850	47850	47850	3
435	20240723	114800	50144250	47750	47750	47750	47750	0
436	20240723	114700	50144250	47750	47350	47750	47300	124
437	20240723	114600	44274350	47400	47400	47400	47400	15
438	20240723	114500	43563350	47550	47550	47550	47550	0
439	20240723	114400	43563350	47550	47550	47550	47550	0
440	20240723	114300	43563350	47550	47550	47550	47550	0
441	20240723	114200	43563350	47550	47550	47550	47550	0
442	20240723	114100	43563350	47550	47550	47550	47550	0
443	20240723	114000	43563350	47550	47550	47550	47550	0
444	20240723	113900	43563350	47550	47550	47550	47550	0
445	20240723	113800	43563350	47550	47550	47550	47550	0
446	20240723	113700	43563350	47550	47550	47550	47550	0
447	20240723	113600	43563350	47550	47550	47550	47550	0
448	20240723	113500	43563350	47550	47550	47550	47550	0
449	20240723	113400	43563350	47550	47550	47550	47550	0
450	20240723	113300	43563350	47550	47550	47550	47550	0
451	20240723	113200	43563350	47550	47550	47550	47550	0
452	20240723	113100	43563350	47550	47550	47550	47550	0
453	20240723	113000	43563350	47550	47550	47550	47550	0
454	20240723	112900	43563350	47550	47550	47550	47550	1
455	20240723	112800	43515800	47900	47900	47900	47900	0
456	20240723	112700	43515800	47900	47900	47900	47900	1
457	20240723	112600	43467900	47600	47600	47600	47600	0
458	20240723	112500	43467900	47600	47600	47600	47600	1
459	20240723	112400	43420300	47650	48050	48100	47650	64
460	20240723	112300	40368100	47750	48100	48100	47750	97
461	20240723	112200	35734850	48050	48100	48100	47850	99
462	20240723	112100	30996600	47850	47850	47850	47850	18
463	20240723	112000	30135300	47850	47850	47850	47850	1
464	20240723	111900	30087450	48100	48050	48100	48050	3
465	20240723	111800	29943250	48100	47550	48100	47550	120
466	20240723	111700	24228150	47500	47450	47500	47450	102
467	20240723	111600	19388050	47400	47400	47400	47400	0
468	20240723	111500	19388050	47400	47400	47400	47400	0
469	20240723	111400	19388050	47400	47400	47400	47400	0
470	20240723	111300	19388050	47400	47400	47400	47400	0
471	20240723	111200	19388050	47400	47400	47400	47400	0
472	20240723	111100	19388050	47400	47400	47400	47400	3
473	20240723	111000	19245850	47400	47400	47400	47400	0
474	20240723	110900	19245850	47400	47500	47500	47400	55
475	20240723	110800	16638450	47500	47500	47500	47500	0
476	20240723	110700	16638450	47500	47650	47650	47500	81
477	20240723	110600	12789500	47700	47700	47700	47700	0
478	20240723	110500	12789500	47700	47700	47700	47700	0
479	20240723	110400	12789500	47700	47700	47700	47700	0
480	20240723	110300	12789500	47700	47700	47700	47700	0
481	20240723	110200	12789500	47700	47700	47700	47700	1
482	20240723	110100	12741800	47650	47650	47650	47650	1
483	20240723	110000	12694150	47650	47650	47650	47650	0
484	20240723	105900	12694150	47650	47650	47650	47650	0
485	20240723	105800	12694150	47650	47650	47650	47650	0
486	20240723	105700	12694150	47650	47650	47650	47650	0
487	20240723	105600	12694150	47650	47650	47650	47650	1
488	20240723	105500	12646500	47650	47650	47650	47650	0
489	20240723	105400	12646500	47650	47650	47650	47650	1
490	20240723	105300	12598850	47650	47650	47650	47650	1
491	20240723	105200	12551200	47600	47600	47600	47600	0
492	20240723	105100	12551200	47600	47550	47600	47550	2
493	20240723	105000	12456050	47450	47600	47600	47450	5
494	20240723	104900	12218500	47650	47700	47700	47650	3
495	20240723	104800	12075450	47650	47700	47700	47650	6
496	20240723	104700	11789450	47650	47650	47650	47650	1
497	20240723	104600	11741800	47650	47650	47650	47650	0
498	20240723	104500	11741800	47650	47900	48050	47650	102
499	20240723	104400	6860850	47900	47900	48050	47900	13
500	20240723	104300	6237200	47750	47750	47750	47750	0
501	20240723	104200	6237200	47750	47750	47750	47750	2
502	20240723	104100	6141700	47750	47750	47750	47750	0
503	20240723	104000	6141700	47750	47750	47750	47750	1
504	20240723	103900	6093950	47750	47750	47750	47750	2
505	20240723	103800	5998450	47750	47750	47750	47750	0
506	20240723	103700	5998450	47750	47750	47750	47750	0
507	20240723	103600	5998450	47750	47750	47750	47750	0
508	20240723	103500	5998450	47750	47750	47750	47750	0
509	20240723	103400	5998450	47750	47750	47750	47750	1
510	20240723	103300	5950700	47750	47750	47750	47750	0
511	20240723	103200	5950700	47750	47750	47750	47750	0
512	20240723	103100	5950700	47750	47650	47750	47650	87
513	20240723	103000	1804850	47550	47550	47550	47550	1
514	20240723	102900	1757300	47950	47950	47950	47950	0
515	20240723	102800	1757300	47950	47950	47950	47950	0
516	20240723	102700	1757300	47950	47950	47950	47950	0
517	20240723	102600	1757300	47950	47950	47950	47950	0
518	20240723	102500	1757300	47950	47950	47950	47950	0
519	20240723	102400	1757300	47950	47950	47950	47950	0
520	20240723	102300	1757300	47950	47950	47950	47950	0
521	20240723	102200	1757300	47950	47950	47950	47950	0
522	20240723	102100	1757300	47950	47950	47950	47950	0
523	20240723	102000	1757300	47950	47950	47950	47950	0
524	20240723	101900	1757300	47950	47950	47950	47950	0
525	20240723	101800	1757300	47950	47950	47950	47950	0
526	20240723	101700	1757300	47950	47950	47950	47950	0
527	20240723	101600	1757300	47950	47950	47950	47950	0
528	20240723	101500	1757300	47950	47950	47950	47950	0
529	20240723	101400	1757300	47950	47950	47950	47950	0
530	20240723	101300	1757300	47950	47950	47950	47950	0
531	20240723	101200	1757300	47950	47950	47950	47950	0
532	20240723	101100	1757300	47950	47950	47950	47950	0
533	20240723	101000	1757300	47950	47950	47950	47950	0
534	20240723	100900	1757300	47950	47950	47950	47950	0
535	20240723	100800	1757300	47950	47950	47950	47950	0
536	20240723	100700	1757300	47950	47950	47950	47950	0
537	20240723	100600	1757300	47950	47950	47950	47950	0
538	20240723	100500	1757300	47950	47950	47950	47950	0
539	20240723	100400	1757300	47950	47950	47950	47950	0
540	20240723	100300	1757300	47950	47950	47950	47950	0
541	20240723	100200	1757300	47950	47950	47950	47950	0
542	20240723	100100	1757300	47950	47950	47950	47950	0
543	20240723	100000	1757300	47950	47950	47950	47950	0
544	20240723	095900	1757300	47950	47950	47950	47950	0
545	20240723	095800	1757300	47950	47950	47950	47950	0
546	20240723	095700	1757300	47950	47950	47950	47950	0
547	20240723	095600	1757300	47950	47950	47950	47950	0
548	20240723	095500	1757300	47950	47950	47950	47950	0
549	20240723	095400	1757300	47950	47950	47950	47950	0
550	20240723	095300	1757300	47950	47950	47950	47950	0
551	20240723	095200	1757300	47950	47950	47950	47950	0
552	20240723	095100	1757300	47950	47950	47950	47950	0
553	20240723	095000	1757300	47950	47950	47950	47950	0
554	20240723	094900	1757300	47950	47950	47950	47950	0
555	20240723	094800	1757300	47950	47950	47950	47950	0
556	20240723	094700	1757300	47950	47950	47950	47950	1
557	20240723	094600	1709350	47950	47950	47950	47950	0
558	20240723	094500	1709350	47950	47950	47950	47950	0
559	20240723	094400	1709350	47950	47950	47950	47950	0
560	20240723	094300	1709350	47950	47950	47950	47950	0
561	20240723	094200	1709350	47950	47950	47950	47950	0
562	20240723	094100	1709350	47950	47950	47950	47950	0
563	20240723	094000	1709350	47950	47950	47950	47950	0
564	20240723	093900	1709350	47950	47950	47950	47950	0
565	20240723	093800	1709350	47950	47950	47950	47950	0
566	20240723	093700	1709350	47950	47950	47950	47950	0
567	20240723	093600	1709350	47950	47950	47950	47950	0
568	20240723	093500	1709350	47950	47950	47950	47950	0
569	20240723	093400	1709350	47950	47950	47950	47950	0
570	20240723	093300	1709350	47950	47950	47950	47950	0
571	20240723	093200	1709350	47950	47950	47950	47950	0
572	20240723	093100	1709350	47950	47950	47950	47950	0
573	20240723	093000	1709350	47950	47950	47950	47950	0
574	20240723	092900	1709350	47950	47950	47950	47950	0
575	20240723	092800	1709350	47950	47950	47950	47950	0
576	20240723	092700	1709350	47950	47950	47950	47950	0
577	20240723	092600	1709350	47950	47950	47950	47950	0
578	20240723	092500	1709350	47950	47950	47950	47950	0
579	20240723	092400	1709350	47950	47950	47950	47950	0
580	20240723	092300	1709350	47950	47950	47950	47950	0
581	20240723	092200	1709350	47950	47950	47950	47950	5
582	20240723	092100	1469600	48100	48100	48100	48100	0
583	20240723	092000	1469600	48100	48100	48100	48100	0
584	20240723	091900	1469600	48100	48100	48100	48100	0
585	20240723	091800	1469600	48100	48100	48100	48100	0
586	20240723	091700	1469600	48100	48100	48100	48100	0
587	20240723	091600	1469600	48100	48100	48100	48100	0
588	20240723	091500	1469600	48100	48100	48100	48100	0
589	20240723	091400	1469600	48100	48100	48100	48100	0
590	20240723	091300	1469600	48100	48100	48100	48100	0
591	20240723	091200	1469600	48100	48100	48100	48100	0
592	20240723	091100	1469600	48100	48100	48100	48100	1
593	20240723	091000	1421500	47300	47300	47300	47300	25
594	20240723	090900	239000	47300	47300	47300	47300	0
595	20240723	090800	239000	47300	47300	47300	47300	2
596	20240723	090700	144400	48150	48150	48150	48150	0
597	20240723	090600	144400	48150	48150	48150	48150	0
598	20240723	090500	144400	48150	48150	48150	48150	0
599	20240723	090400	144400	48150	48150	48150	48150	0
600	20240723	090300	144400	48150	48150	48150	48150	0
601	20240723	090200	144400	48150	48150	48150	48150	0
602	20240723	090100	144400	48150	48150	48150	48150	0
603	20240723	090000	144400	48150	48100	48150	48100	3