KissMeData/017940/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	185600	574059750	50800	50800	50800	50800	167
3	20230724	185500	574059750	50800	50800	50800	50800	0
4	20230724	185400	574059750	50800	50800	50800	50800	0
5	20230724	185300	574059750	50800	50800	50800	50800	0
6	20230724	185200	574059750	50800	50800	50800	50800	0
7	20230724	185100	574059750	50800	50800	50800	50800	0
8	20230724	185000	574059750	50800	50800	50800	50800	0
9	20230724	184900	574059750	50800	50800	50800	50800	0
10	20230724	184800	574059750	50800	50800	50800	50800	0
11	20230724	184700	574059750	50800	50800	50800	50800	0
12	20230724	184600	574059750	50800	50800	50800	50800	0
13	20230724	184500	574059750	50800	50800	50800	50800	0
14	20230724	184400	574059750	50800	50800	50800	50800	0
15	20230724	184300	574059750	50800	50800	50800	50800	0
16	20230724	184200	574059750	50800	50800	50800	50800	0
17	20230724	184100	574059750	50800	50800	50800	50800	0
18	20230724	184000	574059750	50800	50800	50800	50800	0
19	20230724	183900	574059750	50800	50800	50800	50800	0
20	20230724	183800	574059750	50800	50800	50800	50800	0
21	20230724	183700	574059750	50800	50800	50800	50800	0
22	20230724	183600	574059750	50800	50800	50800	50800	0
23	20230724	183500	574059750	50800	50800	50800	50800	0
24	20230724	183400	574059750	50800	50800	50800	50800	0
25	20230724	183300	574059750	50800	50800	50800	50800	0
26	20230724	183200	574059750	50800	50800	50800	50800	0
27	20230724	183100	574059750	50800	50800	50800	50800	0
28	20230724	183000	574059750	50800	50800	50800	50800	0
29	20230724	182900	574059750	50800	50800	50800	50800	0
30	20230724	182800	574059750	50800	50800	50800	50800	0
31	20230724	182700	574059750	50800	50800	50800	50800	0
32	20230724	182600	574059750	50800	50800	50800	50800	167
33	20230724	182500	574059750	50800	50800	50800	50800	0
34	20230724	182400	574059750	50800	50800	50800	50800	0
35	20230724	182300	574059750	50800	50800	50800	50800	0
36	20230724	182200	574059750	50800	50800	50800	50800	0
37	20230724	182100	574059750	50800	50800	50800	50800	0
38	20230724	182000	574059750	50800	50800	50800	50800	0
39	20230724	181900	574059750	50800	50800	50800	50800	0
40	20230724	181800	574059750	50800	50800	50800	50800	0
41	20230724	181700	574059750	50800	50800	50800	50800	0
42	20230724	181600	574059750	50800	50800	50800	50800	0
43	20230724	181500	574059750	50800	50800	50800	50800	0
44	20230724	181400	574059750	50800	50800	50800	50800	0
45	20230724	181300	574059750	50800	50800	50800	50800	0
46	20230724	181200	574059750	50800	50800	50800	50800	0
47	20230724	181100	574059750	50800	50800	50800	50800	0
48	20230724	181000	574059750	50800	50800	50800	50800	0
49	20230724	180900	574059750	50800	50800	50800	50800	0
50	20230724	180800	574059750	50800	50800	50800	50800	0
51	20230724	180700	574059750	50800	50800	50800	50800	0
52	20230724	180600	574059750	50800	50800	50800	50800	0
53	20230724	180500	574059750	50800	50800	50800	50800	0
54	20230724	180400	574059750	50800	50800	50800	50800	0
55	20230724	180300	574059750	50800	50800	50800	50800	0
56	20230724	180200	574059750	50800	50800	50800	50800	0
57	20230724	180100	574059750	50800	50800	50800	50800	0
58	20230724	180000	574059750	50800	50800	50800	50800	0
59	20230724	175900	574059750	50800	50800	50800	50800	0
60	20230724	175800	574059750	50800	50800	50800	50800	0
61	20230724	175700	574059750	50800	50800	50800	50800	0
62	20230724	175600	574059750	50800	50800	50800	50800	167
63	20230724	175500	574059750	50800	50800	50800	50800	0
64	20230724	175400	574059750	50800	50800	50800	50800	0
65	20230724	175300	574059750	50800	50800	50800	50800	0
66	20230724	175200	574059750	50800	50800	50800	50800	0
67	20230724	175100	574059750	50800	50800	50800	50800	0
68	20230724	175000	574059750	50800	50800	50800	50800	0
69	20230724	174900	574059750	50800	50800	50800	50800	0
70	20230724	174800	574059750	50800	50800	50800	50800	0
71	20230724	174700	574059750	50800	50800	50800	50800	0
72	20230724	174600	574059750	50800	50800	50800	50800	0
73	20230724	174500	574059750	50800	50800	50800	50800	0
74	20230724	174400	574059750	50800	50800	50800	50800	0
75	20230724	174300	574059750	50800	50800	50800	50800	0
76	20230724	174200	574059750	50800	50800	50800	50800	0
77	20230724	174100	574059750	50800	50800	50800	50800	0
78	20230724	174000	574059750	50800	50800	50800	50800	0
79	20230724	173900	574059750	50800	50800	50800	50800	0
80	20230724	173800	574059750	50800	50800	50800	50800	0
81	20230724	173700	574059750	50800	50800	50800	50800	0
82	20230724	173600	574059750	50800	50800	50800	50800	0
83	20230724	173500	574059750	50800	50800	50800	50800	0
84	20230724	173400	574059750	50800	50800	50800	50800	0
85	20230724	173300	574059750	50800	50800	50800	50800	0
86	20230724	173200	574059750	50800	50800	50800	50800	0
87	20230724	173100	574059750	50800	50800	50800	50800	0
88	20230724	173000	574059750	50800	50800	50800	50800	0
89	20230724	172900	574059750	50800	50800	50800	50800	0
90	20230724	172800	574059750	50800	50800	50800	50800	0
91	20230724	172700	574059750	50800	50800	50800	50800	0
92	20230724	172600	574059750	50800	50800	50800	50800	167
93	20230724	172500	574059750	50800	50800	50800	50800	0
94	20230724	172400	574059750	50800	50800	50800	50800	0
95	20230724	172300	574059750	50800	50800	50800	50800	0
96	20230724	172200	574059750	50800	50800	50800	50800	0
97	20230724	172100	574059750	50800	50800	50800	50800	0
98	20230724	172000	574059750	50800	50800	50800	50800	0
99	20230724	171900	574059750	50800	50800	50800	50800	0
100	20230724	171800	574059750	50800	50800	50800	50800	0
101	20230724	171700	574059750	50800	50800	50800	50800	0
102	20230724	171600	574059750	50800	50800	50800	50800	0
103	20230724	171500	574059750	50800	50800	50800	50800	0
104	20230724	171400	574059750	50800	50800	50800	50800	0
105	20230724	171300	574059750	50800	50800	50800	50800	0
106	20230724	171200	574059750	50800	50800	50800	50800	0
107	20230724	171100	574059750	50800	50800	50800	50800	0
108	20230724	171000	574059750	50800	50800	50800	50800	0
109	20230724	170900	574059750	50800	50800	50800	50800	0
110	20230724	170800	574059750	50800	50800	50800	50800	0
111	20230724	170700	574059750	50800	50800	50800	50800	0
112	20230724	170600	574059750	50800	50800	50800	50800	0
113	20230724	170500	574059750	50800	50800	50800	50800	0
114	20230724	170400	574059750	50800	50800	50800	50800	0
115	20230724	170300	574059750	50800	50800	50800	50800	0
116	20230724	170200	574059750	50800	50800	50800	50800	0
117	20230724	170100	574059750	50800	50800	50800	50800	0
118	20230724	170000	574059750	50800	50800	50800	50800	0
119	20230724	165900	574059750	50800	50800	50800	50800	0
120	20230724	165800	574059750	50800	50800	50800	50800	0
121	20230724	165700	574059750	50800	50800	50800	50800	0
122	20230724	165600	574059750	50800	50800	50800	50800	167
123	20230724	165500	574059750	50800	50800	50800	50800	0
124	20230724	165400	574059750	50800	50800	50800	50800	0
125	20230724	165300	574059750	50800	50800	50800	50800	0
126	20230724	165200	574059750	50800	50800	50800	50800	0
127	20230724	165100	574059750	50800	50800	50800	50800	0
128	20230724	165000	574059750	50800	50800	50800	50800	0
129	20230724	164900	574059750	50800	50800	50800	50800	0
130	20230724	164800	574059750	50800	50800	50800	50800	0
131	20230724	164700	574059750	50800	50800	50800	50800	0
132	20230724	164600	574059750	50800	50800	50800	50800	0
133	20230724	164500	574059750	50800	50800	50800	50800	0
134	20230724	164400	574059750	50800	50800	50800	50800	0
135	20230724	164300	574059750	50800	50800	50800	50800	0
136	20230724	164200	574059750	50800	50800	50800	50800	0
137	20230724	164100	574059750	50800	50800	50800	50800	0
138	20230724	164000	574059750	50800	50800	50800	50800	0
139	20230724	163900	574059750	50800	50800	50800	50800	0
140	20230724	163800	574059750	50800	50800	50800	50800	0
141	20230724	163700	574059750	50800	50800	50800	50800	0
142	20230724	163600	574059750	50800	50800	50800	50800	0
143	20230724	163500	574059750	50800	50800	50800	50800	0
144	20230724	163400	574059750	50800	50800	50800	50800	0
145	20230724	163300	574059750	50800	50800	50800	50800	0
146	20230724	163200	574059750	50800	50800	50800	50800	0
147	20230724	163100	574059750	50800	50800	50800	50800	0
148	20230724	163000	574059750	50800	50800	50800	50800	0
149	20230724	162900	574059750	50800	50800	50800	50800	0
150	20230724	162800	574059750	50800	50800	50800	50800	0
151	20230724	162700	574059750	50800	50800	50800	50800	0
152	20230724	162600	574059750	50800	50800	50800	50800	167
153	20230724	162500	574059750	50800	50800	50800	50800	0
154	20230724	162400	574059750	50800	50800	50800	50800	0
155	20230724	162300	574059750	50800	50800	50800	50800	0
156	20230724	162200	574059750	50800	50800	50800	50800	0
157	20230724	162100	574059750	50800	50800	50800	50800	0
158	20230724	162000	574059750	50800	50800	50800	50800	0
159	20230724	161900	574059750	50800	50800	50800	50800	0
160	20230724	161800	574059750	50800	50800	50800	50800	0
161	20230724	161700	574059750	50800	50800	50800	50800	0
162	20230724	161600	574059750	50800	50800	50800	50800	0
163	20230724	161500	574059750	50800	50800	50800	50800	0
164	20230724	161400	574059750	50800	50800	50800	50800	0
165	20230724	161300	574059750	50800	50800	50800	50800	0
166	20230724	161200	574059750	50800	50800	50800	50800	0
167	20230724	161100	574059750	50800	50800	50800	50800	0
168	20230724	161000	574059750	50800	50800	50800	50800	0
169	20230724	160900	574059750	50800	50800	50800	50800	0
170	20230724	160800	574059750	50800	50800	50800	50800	0
171	20230724	160700	574059750	50800	50800	50800	50800	0
172	20230724	160600	574059750	50800	50800	50800	50800	0
173	20230724	160500	574059750	50800	50800	50800	50800	0
174	20230724	160400	574059750	50800	50800	50800	50800	0
175	20230724	160300	574059750	50800	50800	50800	50800	0
176	20230724	160200	574059750	50800	50800	50800	50800	0
177	20230724	160100	574059750	50800	50800	50800	50800	0
178	20230724	160000	574059750	50800	50800	50800	50800	0
179	20230724	155900	574059750	50800	50800	50800	50800	0
180	20230724	155800	574059750	50800	50800	50800	50800	0
181	20230724	155700	574059750	50800	50800	50800	50800	0
182	20230724	155600	574059750	50800	50800	50800	50800	167
183	20230724	155500	574059750	50800	50800	50800	50800	0
184	20230724	155400	574059750	50800	50800	50800	50800	0
185	20230724	155300	574059750	50800	50800	50800	50800	0
186	20230724	155200	574059750	50800	50800	50800	50800	0
187	20230724	155100	574059750	50800	50800	50800	50800	0
188	20230724	155000	574059750	50800	50800	50800	50800	0
189	20230724	154900	574059750	50800	50800	50800	50800	0
190	20230724	154800	574059750	50800	50800	50800	50800	0
191	20230724	154700	574059750	50800	50800	50800	50800	0
192	20230724	154600	574059750	50800	50800	50800	50800	0
193	20230724	154500	574059750	50800	50800	50800	50800	0
194	20230724	154400	574059750	50800	50800	50800	50800	0
195	20230724	154300	574059750	50800	50800	50800	50800	0
196	20230724	154200	574059750	50800	50800	50800	50800	0
197	20230724	154100	574059750	50800	50800	50800	50800	0
198	20230724	154000	574059750	50800	50800	50800	50800	0
199	20230724	153900	574059750	50800	50800	50800	50800	0
200	20230724	153800	574059750	50800	50800	50800	50800	0
201	20230724	153700	574059750	50800	50800	50800	50800	0
202	20230724	153600	574059750	50800	50800	50800	50800	0
203	20230724	153500	574059750	50800	50800	50800	50800	0
204	20230724	153400	574059750	50800	50800	50800	50800	0
205	20230724	153300	574059750	50800	50800	50800	50800	0
206	20230724	153200	574059750	50800	50800	50800	50800	0
207	20230724	153100	574059750	50800	50800	50800	50800	0
208	20230724	153000	574059750	50800	50800	50800	50800	167
209	20230724	152900	565576150	50700	50700	50700	50700	0
210	20230724	152800	565576150	50700	50700	50700	50700	0
211	20230724	152700	565576150	50700	50700	50700	50700	0
212	20230724	152600	565576150	50700	50700	50700	50700	0
213	20230724	152500	565576150	50700	50700	50700	50700	0
214	20230724	152400	565576150	50700	50700	50700	50700	0
215	20230724	152300	565576150	50700	50700	50700	50700	0
216	20230724	152200	565576150	50700	50700	50700	50700	0
217	20230724	152100	565576150	50700	50700	50700	50700	0
218	20230724	152000	565576150	50700	50700	50700	50700	0
219	20230724	151900	565576150	50700	50600	50700	50600	68
220	20230724	151800	562132050	50600	50600	50600	50600	165
221	20230724	151700	553783050	50600	50600	50600	50600	2
222	20230724	151600	553681850	50600	50600	50600	50600	23
223	20230724	151500	552518050	50500	50500	50500	50500	2
224	20230724	151400	552417050	50600	50600	50600	50600	132
225	20230724	151300	545737850	50600	50500	50600	50500	121
226	20230724	151200	539626750	50400	50400	50400	50400	0
227	20230724	151100	539626750	50400	50400	50400	50400	0
228	20230724	151000	539626750	50400	50300	50400	50300	76
229	20230724	150900	535796450	50300	50300	50300	50300	0
230	20230724	150800	535796450	50300	50300	50300	50300	1
231	20230724	150700	535746150	50300	50300	50300	50300	0
232	20230724	150600	535746150	50300	50300	50300	50300	0
233	20230724	150500	535746150	50300	50300	50300	50300	0
234	20230724	150400	535746150	50300	50300	50300	50300	0
235	20230724	150300	535746150	50300	50300	50300	50300	0
236	20230724	150200	535746150	50300	50300	50300	50300	0
237	20230724	150100	535746150	50300	50300	50300	50300	40
238	20230724	150000	533734150	50300	50300	50300	50300	0
239	20230724	145900	533734150	50300	50300	50300	50300	0
240	20230724	145800	533734150	50300	50300	50300	50300	0
241	20230724	145700	533734150	50300	50300	50300	50300	0
242	20230724	145600	533734150	50300	50300	50300	50300	0
243	20230724	145500	533734150	50300	50300	50300	50300	0
244	20230724	145400	533734150	50300	50300	50300	50300	0
245	20230724	145300	533734150	50300	50300	50300	50300	12
246	20230724	145200	533130550	50400	50400	50400	50400	139
247	20230724	145100	526124950	50200	50200	50200	50200	55
248	20230724	145000	523363950	50300	50400	50400	50300	216
249	20230724	144900	512493050	50400	50400	50400	50400	53
250	20230724	144800	509821850	50400	50400	50400	50400	2
251	20230724	144700	509721050	50500	50500	50500	50500	1
252	20230724	144600	509670550	50500	50500	50500	50500	0
253	20230724	144500	509670550	50500	50500	50500	50500	21
254	20230724	144400	508610050	50500	50500	50500	50500	5
255	20230724	144300	508357550	50400	50400	50400	50400	0
256	20230724	144200	508357550	50400	50400	50400	50400	0
257	20230724	144100	508357550	50400	50400	50400	50400	1
258	20230724	144000	508307150	50500	50500	50500	50500	1
259	20230724	143900	508256650	50400	50400	50400	50400	0
260	20230724	143800	508256650	50400	50500	50500	50400	25
261	20230724	143700	506996450	50500	50500	50500	50500	4
262	20230724	143600	506794450	50400	50400	50400	50400	0
263	20230724	143500	506794450	50400	50400	50400	50400	0
264	20230724	143400	506794450	50400	50400	50400	50400	0
265	20230724	143300	506794450	50400	50400	50400	50400	0
266	20230724	143200	506794450	50400	50400	50400	50400	0
267	20230724	143100	506794450	50400	50400	50400	50400	0
268	20230724	143000	506794450	50400	50400	50400	50400	0
269	20230724	142900	506794450	50400	50400	50400	50400	0
270	20230724	142800	506794450	50400	50400	50400	50400	52
271	20230724	142700	504173650	50500	50500	50500	50500	0
272	20230724	142600	504173650	50500	50500	50500	50500	0
273	20230724	142500	504173650	50500	50500	50500	50500	0
274	20230724	142400	504173650	50500	50500	50500	50500	0
275	20230724	142300	504173650	50500	50500	50500	50500	302
276	20230724	142200	488922650	50600	50600	50600	50600	0
277	20230724	142100	488922650	50600	50600	50600	50600	0
278	20230724	142000	488922650	50600	50600	50600	50600	0
279	20230724	141900	488922650	50600	50600	50600	50600	0
280	20230724	141800	488922650	50600	50600	50600	50600	0
281	20230724	141700	488922650	50600	50600	50600	50600	0
282	20230724	141600	488922650	50600	50600	50600	50600	0
283	20230724	141500	488922650	50600	50600	50600	50600	0
284	20230724	141400	488922650	50600	50600	50600	50600	0
285	20230724	141300	488922650	50600	50600	50600	50600	0
286	20230724	141200	488922650	50600	50600	50600	50600	0
287	20230724	141100	488922650	50600	50600	50600	50600	49
288	20230724	141000	486443250	50600	50600	50600	50600	0
289	20230724	140900	486443250	50600	50600	50600	50600	101
290	20230724	140800	481332650	50500	50500	50500	50500	0
291	20230724	140700	481332650	50500	50500	50500	50500	0
292	20230724	140600	481332650	50500	50500	50500	50500	0
293	20230724	140500	481332650	50500	50500	50500	50500	421
294	20230724	140400	460072150	50500	50500	50500	50500	0
295	20230724	140300	460072150	50500	50500	50500	50500	368
296	20230724	140200	441488150	50600	50600	50600	50600	0
297	20230724	140100	441488150	50600	50600	50600	50600	0
298	20230724	140000	441488150	50600	50600	50600	50600	0
299	20230724	135900	441488150	50600	50600	50600	50600	5
300	20230724	135800	441235150	50500	50500	50500	50500	0
301	20230724	135700	441235150	50500	50500	50500	50500	11
302	20230724	135600	440679650	50500	50500	50500	50500	50
303	20230724	135500	438154650	50600	50600	50600	50600	0
304	20230724	135400	438154650	50600	50600	50600	50600	11
305	20230724	135300	437598050	50500	50500	50500	50500	0
306	20230724	135200	437598050	50500	50500	50500	50500	17
307	20230724	135100	436739550	50600	50600	50600	50600	0
308	20230724	135000	436739550	50600	50600	50600	50600	9
309	20230724	134900	436284150	50600	50600	50600	50600	15
310	20230724	134800	435525150	50600	50600	50600	50600	10
311	20230724	134700	435019150	50600	50600	50600	50600	0
312	20230724	134600	435019150	50600	50600	50600	50600	0
313	20230724	134500	435019150	50600	50600	50600	50600	0
314	20230724	134400	435019150	50600	50600	50600	50600	6
315	20230724	134300	434715550	50600	50600	50600	50600	12
316	20230724	134200	434108350	50500	50500	50500	50500	0
317	20230724	134100	434108350	50500	50500	50500	50500	0
318	20230724	134000	434108350	50500	50500	50500	50500	9
319	20230724	133900	433653850	50500	50500	50500	50500	1
320	20230724	133800	433603350	50500	50500	50500	50500	11
321	20230724	133700	433047850	50600	50600	50600	50600	17
322	20230724	133600	432187650	50700	50700	50700	50700	4
323	20230724	133500	431984850	50600	50600	50600	50600	0
324	20230724	133400	431984850	50600	50600	50600	50600	19
325	20230724	133300	431023450	50600	50600	50600	50600	0
326	20230724	133200	431023450	50600	50600	50600	50600	1
327	20230724	133100	430972850	50700	50700	50700	50700	0
328	20230724	133000	430972850	50700	50700	50700	50700	3
329	20230724	132900	430820750	50700	50700	50700	50700	0
330	20230724	132800	430820750	50700	50700	50700	50700	1
331	20230724	132700	430770050	50600	50600	50600	50600	0
332	20230724	132600	430770050	50600	50600	50600	50600	3
333	20230724	132500	430618250	50600	50600	50600	50600	0
334	20230724	132400	430618250	50600	50600	50600	50600	0
335	20230724	132300	430618250	50600	50600	50600	50600	0
336	20230724	132200	430618250	50600	50600	50600	50600	7
337	20230724	132100	430264050	50500	50500	50500	50500	0
338	20230724	132000	430264050	50500	50500	50500	50500	18
339	20230724	131900	429355050	50500	50500	50500	50500	0
340	20230724	131800	429355050	50500	50500	50500	50500	0
341	20230724	131700	429355050	50500	50500	50500	50500	0
342	20230724	131600	429355050	50500	50600	50600	50500	100
343	20230724	131500	424298150	50700	50700	50700	50700	10
344	20230724	131400	423791150	50700	50700	50700	50700	0
345	20230724	131300	423791150	50700	50600	50700	50600	60
346	20230724	131200	420754550	50500	50500	50500	50500	0
347	20230724	131100	420754550	50500	50500	50500	50500	0
348	20230724	131000	420754550	50500	50500	50500	50500	0
349	20230724	130900	420754550	50500	50500	50500	50500	0
350	20230724	130800	420754550	50500	50500	50500	50500	5
351	20230724	130700	420502050	50500	50500	50500	50500	0
352	20230724	130600	420502050	50500	50500	50500	50500	0
353	20230724	130500	420502050	50500	50500	50500	50500	100
354	20230724	130400	415452050	50600	50600	50600	50600	1
355	20230724	130300	415401450	50600	50600	50600	50600	0
356	20230724	130200	415401450	50600	50600	50600	50600	0
357	20230724	130100	415401450	50600	50600	50600	50600	0
358	20230724	130000	415401450	50600	50600	50600	50600	1
359	20230724	125900	415350850	50500	50500	50500	50500	0
360	20230724	125800	415350850	50500	50500	50500	50500	74
361	20230724	125700	411613850	50500	50500	50500	50500	0
362	20230724	125600	411613850	50500	50500	50500	50500	11
363	20230724	125500	411058350	50500	50600	50600	50500	44
364	20230724	125400	408832450	50500	50500	50500	50500	0
365	20230724	125300	408832450	50500	50500	50500	50500	7
366	20230724	125200	408478950	50500	50500	50500	50500	0
367	20230724	125100	408478950	50500	50500	50500	50500	0
368	20230724	125000	408478950	50500	50500	50500	50500	8
369	20230724	124900	408074950	50500	50500	50500	50500	0
370	20230724	124800	408074950	50500	50500	50500	50500	6
371	20230724	124700	407771950	50600	50600	50600	50600	1
372	20230724	124600	407721350	50700	50700	50700	50700	0
373	20230724	124500	407721350	50700	50600	50700	50600	26
374	20230724	124400	406404650	50500	50500	50500	50500	0
375	20230724	124300	406404650	50500	50500	50500	50500	37
376	20230724	124200	404536150	50500	50500	50500	50500	0
377	20230724	124100	404536150	50500	50500	50500	50500	0
378	20230724	124000	404536150	50500	50500	50500	50500	5
379	20230724	123900	404283650	50600	50400	50600	50400	336
380	20230724	123800	387347850	50400	50400	50400	50400	0
381	20230724	123700	387347850	50400	50400	50400	50400	0
382	20230724	123600	387347850	50400	50400	50400	50400	0
383	20230724	123500	387347850	50400	50400	50400	50400	50
384	20230724	123400	384827850	50500	50500	50500	50500	0
385	20230724	123300	384827850	50500	50500	50500	50500	13
386	20230724	123200	384171350	50300	50600	50600	50300	400
387	20230724	123100	364031750	50700	50700	50700	50700	0
388	20230724	123000	364031750	50700	50700	50700	50700	0
389	20230724	122900	364031750	50700	50700	50700	50700	0
390	20230724	122800	364031750	50700	50700	50700	50700	0
391	20230724	122700	364031750	50700	50700	50700	50700	0
392	20230724	122600	364031750	50700	50700	50700	50700	0
393	20230724	122500	364031750	50700	50700	50700	50700	0
394	20230724	122400	364031750	50700	50700	50700	50700	0
395	20230724	122300	364031750	50700	50700	50700	50700	198
396	20230724	122200	353993150	50700	50700	50700	50700	10
397	20230724	122100	353486150	50700	50700	50700	50700	0
398	20230724	122000	353486150	50700	50800	50800	50700	59
399	20230724	121900	350492350	51000	51000	51000	51000	10
400	20230724	121800	349982350	51000	51000	51000	50800	45
401	20230724	121700	347688350	51000	50800	51000	50800	334
402	20230724	121600	330687850	50800	50800	50800	50800	0
403	20230724	121500	330687850	50800	50800	50800	50800	55
404	20230724	121400	327893850	50800	50800	50800	50800	0
405	20230724	121300	327893850	50800	50800	50800	50800	0
406	20230724	121200	327893850	50800	50800	50800	50800	0
407	20230724	121100	327893850	50800	50800	50800	50800	3
408	20230724	121000	327741450	50900	50900	50900	50900	121
409	20230724	120900	321582550	50900	50900	50900	50900	0
410	20230724	120800	321582550	50900	50800	50900	50800	260
411	20230724	120700	308357550	50800	50800	50800	50800	61
412	20230724	120600	305258750	50800	50600	50800	50600	594
413	20230724	120500	275131850	50500	50500	50500	50500	0
414	20230724	120400	275131850	50500	50500	50500	50500	0
415	20230724	120300	275131850	50500	50500	50500	50500	0
416	20230724	120200	275131850	50500	50500	50500	50500	20
417	20230724	120100	274121850	50500	50500	50500	50500	0
418	20230724	120000	274121850	50500	50500	50500	50500	9
419	20230724	115900	273667350	50500	50500	50500	50500	0
420	20230724	115800	273667350	50500	50500	50500	50500	0
421	20230724	115700	273667350	50500	50500	50500	50500	0
422	20230724	115600	273667350	50500	50500	50500	50500	0
423	20230724	115500	273667350	50500	50500	50500	50500	0
424	20230724	115400	273667350	50500	50500	50500	50500	0
425	20230724	115300	273667350	50500	50500	50500	50500	3
426	20230724	115200	273515850	50600	50600	50600	50600	24
427	20230724	115100	272301450	50700	50700	50700	50700	0
428	20230724	115000	272301450	50700	50700	50700	50700	0
429	20230724	114900	272301450	50700	50700	50700	50700	0
430	20230724	114800	272301450	50700	50700	50700	50700	0
431	20230724	114700	272301450	50700	50700	50700	50700	0
432	20230724	114600	272301450	50700	50700	50700	50700	3
433	20230724	114500	272149350	50500	50500	50500	50500	0
434	20230724	114400	272149350	50500	50600	50600	50500	31
435	20230724	114300	270583750	50600	50600	50600	50600	0
436	20230724	114200	270583750	50600	50600	50600	50600	7
437	20230724	114100	270229550	50500	50600	50600	50500	17
438	20230724	114000	269370150	50600	50600	50600	50600	0
439	20230724	113900	269370150	50600	50600	50600	50600	0
440	20230724	113800	269370150	50600	50600	50600	50600	0
441	20230724	113700	269370150	50600	50600	50600	50600	0
442	20230724	113600	269370150	50600	50600	50600	50600	0
443	20230724	113500	269370150	50600	50600	50600	50600	0
444	20230724	113400	269370150	50600	50600	50600	50600	0
445	20230724	113300	269370150	50600	50600	50600	50600	0
446	20230724	113200	269370150	50600	50600	50600	50600	0
447	20230724	113100	269370150	50600	50600	50600	50600	0
448	20230724	113000	269370150	50600	50600	50600	50600	0
449	20230724	112900	269370150	50600	50600	50600	50600	0
450	20230724	112800	269370150	50600	50600	50600	50600	0
451	20230724	112700	269370150	50600	50600	50600	50600	1
452	20230724	112600	269319550	50700	50700	50700	50700	0
453	20230724	112500	269319550	50700	50700	50700	50700	0
454	20230724	112400	269319550	50700	50700	50700	50700	0
455	20230724	112300	269319550	50700	50700	50700	50700	1
456	20230724	112200	269268850	50600	50600	50600	50600	0
457	20230724	112100	269268850	50600	50600	50600	50600	0
458	20230724	112000	269268850	50600	50600	50600	50600	17
459	20230724	111900	268408650	50700	50700	50700	50700	0
460	20230724	111800	268408650	50700	50700	50700	50700	0
461	20230724	111700	268408650	50700	50700	50700	50700	0
462	20230724	111600	268408650	50700	50700	50700	50700	7
463	20230724	111500	268053750	50700	50700	50700	50700	0
464	20230724	111400	268053750	50700	50700	50700	50700	0
465	20230724	111300	268053750	50700	50700	50700	50700	0
466	20230724	111200	268053750	50700	50700	50700	50700	0
467	20230724	111100	268053750	50700	50700	50700	50700	1
468	20230724	111000	268003050	50700	50700	50700	50700	0
469	20230724	110900	268003050	50700	50800	50800	50700	59
470	20230724	110800	265007450	50900	50900	50900	50900	0
471	20230724	110700	265007450	50900	50700	50900	50700	513
472	20230724	110600	238935250	50700	50700	50700	50700	30
473	20230724	110500	237414250	50800	50700	50800	50700	41
474	20230724	110400	235332450	50700	50700	50700	50700	4
475	20230724	110300	235129650	50700	50700	50700	50700	0
476	20230724	110200	235129650	50700	50700	50700	50700	1
477	20230724	110100	235078950	50700	50700	50700	50700	0
478	20230724	110000	235078950	50700	50700	50700	50700	0
479	20230724	105900	235078950	50700	50700	50700	50700	0
480	20230724	105800	235078950	50700	50700	50700	50700	0
481	20230724	105700	235078950	50700	50700	50700	50700	64
482	20230724	105600	231834150	50700	50700	50700	50700	0
483	20230724	105500	231834150	50700	50700	50700	50700	186
484	20230724	105400	222403950	50800	50800	50800	50800	0
485	20230724	105300	222403950	50800	50800	50800	50800	81
486	20230724	105200	218289150	50700	50700	50700	50700	114
487	20230724	105100	212509350	50700	50700	50700	50700	0
488	20230724	105000	212509350	50700	50700	50700	50700	18
489	20230724	104900	211596750	50600	50600	50600	50600	0
490	20230724	104800	211596750	50600	50600	50600	50600	0
491	20230724	104700	211596750	50600	50600	50600	50500	274
492	20230724	104600	197740850	50600	50600	50600	50600	0
493	20230724	104500	197740850	50600	50600	50600	50600	0
494	20230724	104400	197740850	50600	50600	50600	50600	0
495	20230724	104300	197740850	50600	50600	50600	50600	0
496	20230724	104200	197740850	50600	50600	50600	50600	0
497	20230724	104100	197740850	50600	50600	50600	50600	0
498	20230724	104000	197740850	50600	50600	50600	50600	50
499	20230724	103900	195210850	50600	50600	50600	50600	0
500	20230724	103800	195210850	50600	50600	50600	50600	1
501	20230724	103700	195160250	50600	50500	50600	50500	41
502	20230724	103600	193089650	50600	50600	50600	50600	0
503	20230724	103500	193089650	50600	50600	50600	50600	0
504	20230724	103400	193089650	50600	50600	50600	50600	0
505	20230724	103300	193089650	50600	50600	50600	50600	0
506	20230724	103200	193089650	50600	50600	50600	50600	2
507	20230724	103100	192988450	50500	50500	50500	50500	200
508	20230724	103000	182888450	50500	50500	50500	50500	176
509	20230724	102900	174000450	50400	50400	50400	50400	0
510	20230724	102800	174000450	50400	50400	50400	50400	0
511	20230724	102700	174000450	50400	50400	50400	50400	10
512	20230724	102600	173496450	50400	50400	50400	50400	0
513	20230724	102500	173496450	50400	50400	50400	50400	42
514	20230724	102400	171379650	50400	50500	50500	50400	31
515	20230724	102300	169815150	50500	50500	50500	50500	0
516	20230724	102200	169815150	50500	50500	50500	50500	3
517	20230724	102100	169663650	50500	50500	50500	50500	0
518	20230724	102000	169663650	50500	50500	50500	50500	28
519	20230724	101900	168249650	50600	50600	50600	50600	20
520	20230724	101800	167237650	50600	50600	50600	50600	4
521	20230724	101700	167035250	50500	50500	50500	50500	0
522	20230724	101600	167035250	50500	50500	50500	50500	0
523	20230724	101500	167035250	50500	50500	50500	50500	50
524	20230724	101400	164510250	50400	50400	50400	50400	20
525	20230724	101300	163502250	50500	50500	50500	50500	0
526	20230724	101200	163502250	50500	50500	50500	50500	0
527	20230724	101100	163502250	50500	50500	50500	50500	0
528	20230724	101000	163502250	50500	50500	50500	50500	143
529	20230724	100900	156280750	50500	50600	50600	50500	18
530	20230724	100800	155370150	50600	50600	50600	50600	0
531	20230724	100700	155370150	50600	50600	50600	50600	0
532	20230724	100600	155370150	50600	50600	50600	50600	0
533	20230724	100500	155370150	50600	50600	50600	50600	3
534	20230724	100400	155218350	50500	50500	50500	50500	0
535	20230724	100300	155218350	50500	50500	50500	50500	0
536	20230724	100200	155218350	50500	50500	50500	50500	0
537	20230724	100100	155218350	50500	50500	50500	50500	16
538	20230724	100000	154410350	50600	50600	50600	50600	0
539	20230724	095900	154410350	50600	50600	50600	50600	0
540	20230724	095800	154410350	50600	50600	50600	50600	1
541	20230724	095700	154359750	50500	50500	50500	50500	10
542	20230724	095600	153854750	50600	50600	50700	50600	233
543	20230724	095500	142056550	50500	50400	50500	50400	492
544	20230724	095400	117219450	50300	50300	50300	50300	0
545	20230724	095300	117219450	50300	50300	50300	50300	1
546	20230724	095200	117169150	50200	50200	50200	50200	0
547	20230724	095100	117169150	50200	50200	50200	50200	0
548	20230724	095000	117169150	50200	50200	50200	50200	3
549	20230724	094900	117018550	50300	50300	50300	50300	10
550	20230724	094800	116515550	50300	50300	50300	50300	3
551	20230724	094700	116364650	50300	50300	50300	50300	0
552	20230724	094600	116364650	50300	50300	50300	50300	0
553	20230724	094500	116364650	50300	50200	50300	50200	3
554	20230724	094400	116213950	50300	50300	50300	50300	0
555	20230724	094300	116213950	50300	50200	50300	50200	71
556	20230724	094200	112649650	50200	50300	50300	50200	6
557	20230724	094100	112347950	50300	50200	50300	50200	12
558	20230724	094000	111744550	50300	50300	50300	50300	0
559	20230724	093900	111744550	50300	50300	50300	50300	15
560	20230724	093800	110990050	50200	50200	50200	50200	6
561	20230724	093700	110688850	50200	50200	50200	50200	0
562	20230724	093600	110688850	50200	50200	50200	50200	0
563	20230724	093500	110688850	50200	50200	50200	50200	0
564	20230724	093400	110688850	50200	50200	50200	50200	0
565	20230724	093300	110688850	50200	50200	50200	50200	0
566	20230724	093200	110688850	50200	50200	50200	50200	10
567	20230724	093100	110186850	50200	50300	50300	50200	23
568	20230724	093000	109032150	50200	50200	50200	50200	11
569	20230724	092900	108479950	50200	50200	50200	50200	39
570	20230724	092800	106522150	50200	50200	50200	50200	125
571	20230724	092700	100247150	50300	50300	50300	50300	90
572	20230724	092600	95720150	50300	50300	50300	50300	0
573	20230724	092500	95720150	50300	50300	50300	50300	0
574	20230724	092400	95720150	50300	50300	50300	50300	10
575	20230724	092300	95217150	50300	50300	50300	50300	0
576	20230724	092200	95217150	50300	50300	50300	50300	0
577	20230724	092100	95217150	50300	50300	50300	50300	60
578	20230724	092000	92199150	50200	50100	50200	50100	135
579	20230724	091900	85423950	50100	50100	50100	50100	51
580	20230724	091800	82868850	50000	50000	50000	50000	143
581	20230724	091700	75718850	49950	49900	49950	49850	151
582	20230724	091600	68189300	49900	49900	49900	49900	6
583	20230724	091500	67889900	49800	49800	49800	49800	0
584	20230724	091400	67889900	49800	49800	49800	49800	76
585	20230724	091300	64105100	49800	49800	49800	49800	129
586	20230724	091200	57680900	49700	49750	49750	49700	29
587	20230724	091100	56239200	49750	49850	49850	49750	450
588	20230724	091000	33821000	49850	49850	49850	49850	3
589	20230724	090900	33671450	49850	49850	49850	49850	0
590	20230724	090800	33671450	49850	49850	49850	49850	113
591	20230724	090700	28038400	49850	49850	49850	49850	60
592	20230724	090600	25047400	49850	49850	49850	49850	0
593	20230724	090500	25047400	49850	49850	49850	49850	108
594	20230724	090400	19663600	49850	49850	49850	49850	12
595	20230724	090300	19065400	49850	49950	49950	49850	77
596	20230724	090200	15224100	50000	50100	50100	50000	156
597	20230724	090100	7423100	50200	50200	50200	50200	1
598	20230724	090000	7372900	50200	50200	50200	50100	147