KissMeData/267980/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	202400	272297250	41150	41150	41150	41150	96
3	20230724	202300	272297250	41150	41150	41150	41150	0
4	20230724	202200	272297250	41150	41150	41150	41150	0
5	20230724	202100	272297250	41150	41150	41150	41150	0
6	20230724	202000	272297250	41150	41150	41150	41150	0
7	20230724	201900	272297250	41150	41150	41150	41150	0
8	20230724	201800	272297250	41150	41150	41150	41150	0
9	20230724	201700	272297250	41150	41150	41150	41150	0
10	20230724	201600	272297250	41150	41150	41150	41150	0
11	20230724	201500	272297250	41150	41150	41150	41150	0
12	20230724	201400	272297250	41150	41150	41150	41150	0
13	20230724	201300	272297250	41150	41150	41150	41150	0
14	20230724	201200	272297250	41150	41150	41150	41150	0
15	20230724	201100	272297250	41150	41150	41150	41150	0
16	20230724	201000	272297250	41150	41150	41150	41150	0
17	20230724	200900	272297250	41150	41150	41150	41150	0
18	20230724	200800	272297250	41150	41150	41150	41150	0
19	20230724	200700	272297250	41150	41150	41150	41150	0
20	20230724	200600	272297250	41150	41150	41150	41150	0
21	20230724	200500	272297250	41150	41150	41150	41150	0
22	20230724	200400	272297250	41150	41150	41150	41150	0
23	20230724	200300	272297250	41150	41150	41150	41150	0
24	20230724	200200	272297250	41150	41150	41150	41150	0
25	20230724	200100	272297250	41150	41150	41150	41150	0
26	20230724	200000	272297250	41150	41150	41150	41150	0
27	20230724	195900	272297250	41150	41150	41150	41150	0
28	20230724	195800	272297250	41150	41150	41150	41150	0
29	20230724	195700	272297250	41150	41150	41150	41150	0
30	20230724	195600	272297250	41150	41150	41150	41150	0
31	20230724	195500	272297250	41150	41150	41150	41150	0
32	20230724	195400	272297250	41150	41150	41150	41150	96
33	20230724	195300	272297250	41150	41150	41150	41150	0
34	20230724	195200	272297250	41150	41150	41150	41150	0
35	20230724	195100	272297250	41150	41150	41150	41150	0
36	20230724	195000	272297250	41150	41150	41150	41150	0
37	20230724	194900	272297250	41150	41150	41150	41150	0
38	20230724	194800	272297250	41150	41150	41150	41150	0
39	20230724	194700	272297250	41150	41150	41150	41150	0
40	20230724	194600	272297250	41150	41150	41150	41150	0
41	20230724	194500	272297250	41150	41150	41150	41150	0
42	20230724	194400	272297250	41150	41150	41150	41150	0
43	20230724	194300	272297250	41150	41150	41150	41150	0
44	20230724	194200	272297250	41150	41150	41150	41150	0
45	20230724	194100	272297250	41150	41150	41150	41150	0
46	20230724	194000	272297250	41150	41150	41150	41150	0
47	20230724	193900	272297250	41150	41150	41150	41150	0
48	20230724	193800	272297250	41150	41150	41150	41150	0
49	20230724	193700	272297250	41150	41150	41150	41150	0
50	20230724	193600	272297250	41150	41150	41150	41150	0
51	20230724	193500	272297250	41150	41150	41150	41150	0
52	20230724	193400	272297250	41150	41150	41150	41150	0
53	20230724	193300	272297250	41150	41150	41150	41150	0
54	20230724	193200	272297250	41150	41150	41150	41150	0
55	20230724	193100	272297250	41150	41150	41150	41150	0
56	20230724	193000	272297250	41150	41150	41150	41150	0
57	20230724	192900	272297250	41150	41150	41150	41150	0
58	20230724	192800	272297250	41150	41150	41150	41150	0
59	20230724	192700	272297250	41150	41150	41150	41150	0
60	20230724	192600	272297250	41150	41150	41150	41150	0
61	20230724	192500	272297250	41150	41150	41150	41150	0
62	20230724	192400	272297250	41150	41150	41150	41150	96
63	20230724	192300	272297250	41150	41150	41150	41150	0
64	20230724	192200	272297250	41150	41150	41150	41150	0
65	20230724	192100	272297250	41150	41150	41150	41150	0
66	20230724	192000	272297250	41150	41150	41150	41150	0
67	20230724	191900	272297250	41150	41150	41150	41150	0
68	20230724	191800	272297250	41150	41150	41150	41150	0
69	20230724	191700	272297250	41150	41150	41150	41150	0
70	20230724	191600	272297250	41150	41150	41150	41150	0
71	20230724	191500	272297250	41150	41150	41150	41150	0
72	20230724	191400	272297250	41150	41150	41150	41150	0
73	20230724	191300	272297250	41150	41150	41150	41150	0
74	20230724	191200	272297250	41150	41150	41150	41150	0
75	20230724	191100	272297250	41150	41150	41150	41150	0
76	20230724	191000	272297250	41150	41150	41150	41150	0
77	20230724	190900	272297250	41150	41150	41150	41150	0
78	20230724	190800	272297250	41150	41150	41150	41150	0
79	20230724	190700	272297250	41150	41150	41150	41150	0
80	20230724	190600	272297250	41150	41150	41150	41150	0
81	20230724	190500	272297250	41150	41150	41150	41150	0
82	20230724	190400	272297250	41150	41150	41150	41150	0
83	20230724	190300	272297250	41150	41150	41150	41150	0
84	20230724	190200	272297250	41150	41150	41150	41150	0
85	20230724	190100	272297250	41150	41150	41150	41150	0
86	20230724	190000	272297250	41150	41150	41150	41150	0
87	20230724	185900	272297250	41150	41150	41150	41150	0
88	20230724	185800	272297250	41150	41150	41150	41150	0
89	20230724	185700	272297250	41150	41150	41150	41150	0
90	20230724	185600	272297250	41150	41150	41150	41150	0
91	20230724	185500	272297250	41150	41150	41150	41150	0
92	20230724	185400	272297250	41150	41150	41150	41150	96
93	20230724	185300	272297250	41150	41150	41150	41150	0
94	20230724	185200	272297250	41150	41150	41150	41150	0
95	20230724	185100	272297250	41150	41150	41150	41150	0
96	20230724	185000	272297250	41150	41150	41150	41150	0
97	20230724	184900	272297250	41150	41150	41150	41150	0
98	20230724	184800	272297250	41150	41150	41150	41150	0
99	20230724	184700	272297250	41150	41150	41150	41150	0
100	20230724	184600	272297250	41150	41150	41150	41150	0
101	20230724	184500	272297250	41150	41150	41150	41150	0
102	20230724	184400	272297250	41150	41150	41150	41150	0
103	20230724	184300	272297250	41150	41150	41150	41150	0
104	20230724	184200	272297250	41150	41150	41150	41150	0
105	20230724	184100	272297250	41150	41150	41150	41150	0
106	20230724	184000	272297250	41150	41150	41150	41150	0
107	20230724	183900	272297250	41150	41150	41150	41150	0
108	20230724	183800	272297250	41150	41150	41150	41150	0
109	20230724	183700	272297250	41150	41150	41150	41150	0
110	20230724	183600	272297250	41150	41150	41150	41150	0
111	20230724	183500	272297250	41150	41150	41150	41150	0
112	20230724	183400	272297250	41150	41150	41150	41150	0
113	20230724	183300	272297250	41150	41150	41150	41150	0
114	20230724	183200	272297250	41150	41150	41150	41150	0
115	20230724	183100	272297250	41150	41150	41150	41150	0
116	20230724	183000	272297250	41150	41150	41150	41150	0
117	20230724	182900	272297250	41150	41150	41150	41150	0
118	20230724	182800	272297250	41150	41150	41150	41150	0
119	20230724	182700	272297250	41150	41150	41150	41150	0
120	20230724	182600	272297250	41150	41150	41150	41150	0
121	20230724	182500	272297250	41150	41150	41150	41150	0
122	20230724	182400	272297250	41150	41150	41150	41150	96
123	20230724	182300	272297250	41150	41150	41150	41150	0
124	20230724	182200	272297250	41150	41150	41150	41150	0
125	20230724	182100	272297250	41150	41150	41150	41150	0
126	20230724	182000	272297250	41150	41150	41150	41150	0
127	20230724	181900	272297250	41150	41150	41150	41150	0
128	20230724	181800	272297250	41150	41150	41150	41150	0
129	20230724	181700	272297250	41150	41150	41150	41150	0
130	20230724	181600	272297250	41150	41150	41150	41150	0
131	20230724	181500	272297250	41150	41150	41150	41150	0
132	20230724	181400	272297250	41150	41150	41150	41150	0
133	20230724	181300	272297250	41150	41150	41150	41150	0
134	20230724	181200	272297250	41150	41150	41150	41150	0
135	20230724	181100	272297250	41150	41150	41150	41150	0
136	20230724	181000	272297250	41150	41150	41150	41150	0
137	20230724	180900	272297250	41150	41150	41150	41150	0
138	20230724	180800	272297250	41150	41150	41150	41150	0
139	20230724	180700	272297250	41150	41150	41150	41150	0
140	20230724	180600	272297250	41150	41150	41150	41150	0
141	20230724	180500	272297250	41150	41150	41150	41150	0
142	20230724	180400	272297250	41150	41150	41150	41150	0
143	20230724	180300	272297250	41150	41150	41150	41150	0
144	20230724	180200	272297250	41150	41150	41150	41150	0
145	20230724	180100	272297250	41150	41150	41150	41150	0
146	20230724	180000	272297250	41150	41150	41150	41150	0
147	20230724	175900	272297250	41150	41150	41150	41150	0
148	20230724	175800	272297250	41150	41150	41150	41150	0
149	20230724	175700	272297250	41150	41150	41150	41150	0
150	20230724	175600	272297250	41150	41150	41150	41150	0
151	20230724	175500	272297250	41150	41150	41150	41150	0
152	20230724	175400	272297250	41150	41150	41150	41150	96
153	20230724	175300	272297250	41150	41150	41150	41150	0
154	20230724	175200	272297250	41150	41150	41150	41150	0
155	20230724	175100	272297250	41150	41150	41150	41150	0
156	20230724	175000	272297250	41150	41150	41150	41150	0
157	20230724	174900	272297250	41150	41150	41150	41150	0
158	20230724	174800	272297250	41150	41150	41150	41150	0
159	20230724	174700	272297250	41150	41150	41150	41150	0
160	20230724	174600	272297250	41150	41150	41150	41150	0
161	20230724	174500	272297250	41150	41150	41150	41150	0
162	20230724	174400	272297250	41150	41150	41150	41150	0
163	20230724	174300	272297250	41150	41150	41150	41150	0
164	20230724	174200	272297250	41150	41150	41150	41150	0
165	20230724	174100	272297250	41150	41150	41150	41150	0
166	20230724	174000	272297250	41150	41150	41150	41150	0
167	20230724	173900	272297250	41150	41150	41150	41150	0
168	20230724	173800	272297250	41150	41150	41150	41150	0
169	20230724	173700	272297250	41150	41150	41150	41150	0
170	20230724	173600	272297250	41150	41150	41150	41150	0
171	20230724	173500	272297250	41150	41150	41150	41150	0
172	20230724	173400	272297250	41150	41150	41150	41150	0
173	20230724	173300	272297250	41150	41150	41150	41150	0
174	20230724	173200	272297250	41150	41150	41150	41150	0
175	20230724	173100	272297250	41150	41150	41150	41150	0
176	20230724	173000	272297250	41150	41150	41150	41150	0
177	20230724	172900	272297250	41150	41150	41150	41150	0
178	20230724	172800	272297250	41150	41150	41150	41150	0
179	20230724	172700	272297250	41150	41150	41150	41150	0
180	20230724	172600	272297250	41150	41150	41150	41150	0
181	20230724	172500	272297250	41150	41150	41150	41150	0
182	20230724	172400	272297250	41150	41150	41150	41150	96
183	20230724	172300	272297250	41150	41150	41150	41150	0
184	20230724	172200	272297250	41150	41150	41150	41150	0
185	20230724	172100	272297250	41150	41150	41150	41150	0
186	20230724	172000	272297250	41150	41150	41150	41150	0
187	20230724	171900	272297250	41150	41150	41150	41150	0
188	20230724	171800	272297250	41150	41150	41150	41150	0
189	20230724	171700	272297250	41150	41150	41150	41150	0
190	20230724	171600	272297250	41150	41150	41150	41150	0
191	20230724	171500	272297250	41150	41150	41150	41150	0
192	20230724	171400	272297250	41150	41150	41150	41150	0
193	20230724	171300	272297250	41150	41150	41150	41150	0
194	20230724	171200	272297250	41150	41150	41150	41150	0
195	20230724	171100	272297250	41150	41150	41150	41150	0
196	20230724	171000	272297250	41150	41150	41150	41150	0
197	20230724	170900	272297250	41150	41150	41150	41150	0
198	20230724	170800	272297250	41150	41150	41150	41150	0
199	20230724	170700	272297250	41150	41150	41150	41150	0
200	20230724	170600	272297250	41150	41150	41150	41150	0
201	20230724	170500	272297250	41150	41150	41150	41150	0
202	20230724	170400	272297250	41150	41150	41150	41150	0
203	20230724	170300	272297250	41150	41150	41150	41150	0
204	20230724	170200	272297250	41150	41150	41150	41150	0
205	20230724	170100	272297250	41150	41150	41150	41150	0
206	20230724	170000	272297250	41150	41150	41150	41150	0
207	20230724	165900	272297250	41150	41150	41150	41150	0
208	20230724	165800	272297250	41150	41150	41150	41150	0
209	20230724	165700	272297250	41150	41150	41150	41150	0
210	20230724	165600	272297250	41150	41150	41150	41150	0
211	20230724	165500	272297250	41150	41150	41150	41150	0
212	20230724	165400	272297250	41150	41150	41150	41150	96
213	20230724	165300	272297250	41150	41150	41150	41150	0
214	20230724	165200	272297250	41150	41150	41150	41150	0
215	20230724	165100	272297250	41150	41150	41150	41150	0
216	20230724	165000	272297250	41150	41150	41150	41150	0
217	20230724	164900	272297250	41150	41150	41150	41150	0
218	20230724	164800	272297250	41150	41150	41150	41150	0
219	20230724	164700	272297250	41150	41150	41150	41150	0
220	20230724	164600	272297250	41150	41150	41150	41150	0
221	20230724	164500	272297250	41150	41150	41150	41150	0
222	20230724	164400	272297250	41150	41150	41150	41150	0
223	20230724	164300	272297250	41150	41150	41150	41150	0
224	20230724	164200	272297250	41150	41150	41150	41150	0
225	20230724	164100	272297250	41150	41150	41150	41150	0
226	20230724	164000	272297250	41150	41150	41150	41150	0
227	20230724	163900	272297250	41150	41150	41150	41150	0
228	20230724	163800	272297250	41150	41150	41150	41150	0
229	20230724	163700	272297250	41150	41150	41150	41150	0
230	20230724	163600	272297250	41150	41150	41150	41150	0
231	20230724	163500	272297250	41150	41150	41150	41150	0
232	20230724	163400	272297250	41150	41150	41150	41150	0
233	20230724	163300	272297250	41150	41150	41150	41150	0
234	20230724	163200	272297250	41150	41150	41150	41150	0
235	20230724	163100	272297250	41150	41150	41150	41150	0
236	20230724	163000	272297250	41150	41150	41150	41150	0
237	20230724	162900	272297250	41150	41150	41150	41150	0
238	20230724	162800	272297250	41150	41150	41150	41150	0
239	20230724	162700	272297250	41150	41150	41150	41150	0
240	20230724	162600	272297250	41150	41150	41150	41150	0
241	20230724	162500	272297250	41150	41150	41150	41150	0
242	20230724	162400	272297250	41150	41150	41150	41150	96
243	20230724	162300	272297250	41150	41150	41150	41150	0
244	20230724	162200	272297250	41150	41150	41150	41150	0
245	20230724	162100	272297250	41150	41150	41150	41150	0
246	20230724	162000	272297250	41150	41150	41150	41150	0
247	20230724	161900	272297250	41150	41150	41150	41150	0
248	20230724	161800	272297250	41150	41150	41150	41150	0
249	20230724	161700	272297250	41150	41150	41150	41150	0
250	20230724	161600	272297250	41150	41150	41150	41150	0
251	20230724	161500	272297250	41150	41150	41150	41150	0
252	20230724	161400	272297250	41150	41150	41150	41150	0
253	20230724	161300	272297250	41150	41150	41150	41150	0
254	20230724	161200	272297250	41150	41150	41150	41150	0
255	20230724	161100	272297250	41150	41150	41150	41150	0
256	20230724	161000	272297250	41150	41150	41150	41150	0
257	20230724	160900	272297250	41150	41150	41150	41150	0
258	20230724	160800	272297250	41150	41150	41150	41150	0
259	20230724	160700	272297250	41150	41150	41150	41150	0
260	20230724	160600	272297250	41150	41150	41150	41150	0
261	20230724	160500	272297250	41150	41150	41150	41150	0
262	20230724	160400	272297250	41150	41150	41150	41150	0
263	20230724	160300	272297250	41150	41150	41150	41150	0
264	20230724	160200	272297250	41150	41150	41150	41150	0
265	20230724	160100	272297250	41150	41150	41150	41150	0
266	20230724	160000	272297250	41150	41150	41150	41150	0
267	20230724	155900	272297250	41150	41150	41150	41150	0
268	20230724	155800	272297250	41150	41150	41150	41150	0
269	20230724	155700	272297250	41150	41150	41150	41150	0
270	20230724	155600	272297250	41150	41150	41150	41150	0
271	20230724	155500	272297250	41150	41150	41150	41150	0
272	20230724	155400	272297250	41150	41150	41150	41150	96
273	20230724	155300	272297250	41150	41150	41150	41150	0
274	20230724	155200	272297250	41150	41150	41150	41150	0
275	20230724	155100	272297250	41150	41150	41150	41150	0
276	20230724	155000	272297250	41150	41150	41150	41150	0
277	20230724	154900	272297250	41150	41150	41150	41150	0
278	20230724	154800	272297250	41150	41150	41150	41150	0
279	20230724	154700	272297250	41150	41150	41150	41150	0
280	20230724	154600	272297250	41150	41150	41150	41150	0
281	20230724	154500	272297250	41150	41150	41150	41150	0
282	20230724	154400	272297250	41150	41150	41150	41150	0
283	20230724	154300	272297250	41150	41150	41150	41150	0
284	20230724	154200	272297250	41150	41150	41150	41150	0
285	20230724	154100	272297250	41150	41150	41150	41150	0
286	20230724	154000	272297250	41150	41150	41150	41150	0
287	20230724	153900	272297250	41150	41150	41150	41150	0
288	20230724	153800	272297250	41150	41150	41150	41150	0
289	20230724	153700	272297250	41150	41150	41150	41150	0
290	20230724	153600	272297250	41150	41150	41150	41150	0
291	20230724	153500	272297250	41150	41150	41150	41150	0
292	20230724	153400	272297250	41150	41150	41150	41150	0
293	20230724	153300	272297250	41150	41150	41150	41150	0
294	20230724	153200	272297250	41150	41150	41150	41150	0
295	20230724	153100	272297250	41150	41150	41150	41150	0
296	20230724	153000	272297250	41150	41150	41150	41150	96
297	20230724	152900	268346850	40800	40800	40800	40800	0
298	20230724	152800	268346850	40800	40800	40800	40800	0
299	20230724	152700	268346850	40800	40800	40800	40800	0
300	20230724	152600	268346850	40800	40800	40800	40800	0
301	20230724	152500	268346850	40800	40800	40800	40800	0
302	20230724	152400	268346850	40800	40800	40800	40800	0
303	20230724	152300	268346850	40800	40800	40800	40800	0
304	20230724	152200	268346850	40800	40800	40800	40800	0
305	20230724	152100	268346850	40800	40800	40800	40800	0
306	20230724	152000	268346850	40800	40800	40800	40800	0
307	20230724	151900	268346850	40800	41150	41150	40800	38
308	20230724	151800	266784900	41100	41100	41100	41100	1
309	20230724	151700	266743800	41150	41050	41150	41050	80
310	20230724	151600	263456350	41050	41050	41050	41050	15
311	20230724	151500	262840600	40700	41000	41000	40700	91
312	20230724	151400	259113800	41000	41000	41000	41000	9
313	20230724	151300	258744800	41000	41000	41000	41000	11
314	20230724	151200	258293800	41000	41000	41000	41000	113
315	20230724	151100	253660800	41000	41000	41000	41000	18
316	20230724	151000	252922800	41000	41000	41000	41000	0
317	20230724	150900	252922800	41000	41000	41000	41000	5
318	20230724	150800	252717800	41000	41000	41000	41000	0
319	20230724	150700	252717800	41000	41000	41000	41000	2
320	20230724	150600	252635800	40950	40950	40950	40950	0
321	20230724	150500	252635800	40950	40950	40950	40950	46
322	20230724	150400	250752100	40950	40950	40950	40950	0
323	20230724	150300	250752100	40950	40950	40950	40950	0
324	20230724	150200	250752100	40950	40950	40950	40950	90
325	20230724	150100	247066600	40950	40950	40950	40950	0
326	20230724	150000	247066600	40950	40900	40950	40900	4
327	20230724	145900	246902950	40950	40950	40950	40950	0
328	20230724	145800	246902950	40950	40950	40950	40950	0
329	20230724	145700	246902950	40950	40950	40950	40950	100
330	20230724	145600	242807950	40900	40900	40900	40900	0
331	20230724	145500	242807950	40900	40900	40900	40900	1
332	20230724	145400	242767050	40900	40900	40900	40900	0
333	20230724	145300	242767050	40900	40900	40900	40900	0
334	20230724	145200	242767050	40900	40900	40900	40900	11
335	20230724	145100	242317150	40950	40900	40950	40900	27
336	20230724	145000	241212700	40900	40900	40900	40900	10
337	20230724	144900	240803700	40900	40900	40900	40900	0
338	20230724	144800	240803700	40900	40900	40900	40900	0
339	20230724	144700	240803700	40900	40900	40900	40900	0
340	20230724	144600	240803700	40900	40900	40900	40900	0
341	20230724	144500	240803700	40900	40900	40900	40900	10
342	20230724	144400	240394700	40900	40900	40900	40900	0
343	20230724	144300	240394700	40900	40900	40900	40900	0
344	20230724	144200	240394700	40900	40900	40900	40900	11
345	20230724	144100	239944800	40900	40850	40900	40850	29
346	20230724	144000	238758900	40750	40750	40750	40750	0
347	20230724	143900	238758900	40750	40750	40750	40750	0
348	20230724	143800	238758900	40750	40750	40750	40750	0
349	20230724	143700	238758900	40750	40750	40750	40750	0
350	20230724	143600	238758900	40750	40750	40750	40750	8
351	20230724	143500	238432900	40850	40750	40850	40750	25
352	20230724	143400	237413150	40700	40700	40700	40700	7
353	20230724	143300	237128250	40700	40700	40700	40700	6
354	20230724	143200	236884050	40800	40850	40850	40800	4
355	20230724	143100	236720700	40850	40850	40850	40850	25
356	20230724	143000	235699450	40850	40850	40850	40850	0
357	20230724	142900	235699450	40850	40850	40850	40850	0
358	20230724	142800	235699450	40850	40850	40850	40850	24
359	20230724	142700	234719050	40900	40900	40900	40900	8
360	20230724	142600	234391850	40850	40850	40850	40850	0
361	20230724	142500	234391850	40850	40850	40850	40850	21
362	20230724	142400	233534000	40850	40850	40850	40850	0
363	20230724	142300	233534000	40850	40850	40850	40850	0
364	20230724	142200	233534000	40850	40850	40850	40850	0
365	20230724	142100	233534000	40850	40850	40850	40850	0
366	20230724	142000	233534000	40850	40850	40850	40850	19
367	20230724	141900	232757850	40900	40800	40900	40650	275
368	20230724	141800	221560650	40850	40850	40850	40850	1
369	20230724	141700	221519800	40900	40900	40900	40900	37
370	20230724	141600	220006500	40900	40900	40900	40900	0
371	20230724	141500	220006500	40900	40900	40900	40900	0
372	20230724	141400	220006500	40900	40900	40900	40900	0
373	20230724	141300	220006500	40900	40900	40900	40900	34
374	20230724	141200	218615900	40850	40850	40850	40850	0
375	20230724	141100	218615900	40850	40850	40850	40850	5
376	20230724	141000	218411650	40850	40850	40850	40850	2
377	20230724	140900	218329950	40800	40800	40800	40800	7
378	20230724	140800	218044350	40800	40800	40800	40800	0
379	20230724	140700	218044350	40800	40850	40850	40800	15
380	20230724	140600	217431800	40850	40850	40850	40850	6
381	20230724	140500	217186700	40800	40800	40800	40800	0
382	20230724	140400	217186700	40800	40800	40800	40800	0
383	20230724	140300	217186700	40800	40800	40800	40800	60
384	20230724	140200	214738700	40800	40800	40800	40800	1
385	20230724	140100	214697900	40850	40850	40850	40850	0
386	20230724	140000	214697900	40850	40850	40850	40850	5
387	20230724	135900	214493650	40850	40850	40850	40850	0
388	20230724	135800	214493650	40850	40850	40850	40850	0
389	20230724	135700	214493650	40850	40800	40850	40800	6
390	20230724	135600	214248600	40800	40800	40800	40800	0
391	20230724	135500	214248600	40800	40800	40800	40800	1
392	20230724	135400	214207800	40900	40900	40900	40900	0
393	20230724	135300	214207800	40900	40900	40900	40900	0
394	20230724	135200	214207800	40900	40850	40900	40850	16
395	20230724	135100	213554150	40850	40800	40850	40800	18
396	20230724	135000	212819500	40800	40800	40800	40800	15
397	20230724	134900	212207500	40800	40800	40800	40800	1
398	20230724	134800	212166700	41000	40950	41000	40950	4
399	20230724	134700	212002850	40750	40800	40800	40750	21
400	20230724	134600	211146300	40800	40800	40800	40800	0
401	20230724	134500	211146300	40800	40800	40800	40800	2
402	20230724	134400	211064700	40800	40800	40800	40800	52
403	20230724	134300	208943100	40950	40900	40950	40900	17
404	20230724	134200	208247750	40900	40850	40900	40850	39
405	20230724	134100	206654000	40850	40850	40850	40850	2
406	20230724	134000	206572300	40900	40900	40900	40900	0
407	20230724	133900	206572300	40900	40900	40900	40900	6
408	20230724	133800	206326900	41050	40900	41050	40900	15
409	20230724	133700	205713250	40850	40850	40850	40850	20
410	20230724	133600	204896250	40900	40900	40900	40900	1
411	20230724	133500	204855350	41000	40950	41050	40950	47
412	20230724	133400	202927850	41000	41000	41000	41000	0
413	20230724	133300	202927850	41000	41000	41000	41000	1
414	20230724	133200	202886850	41000	41000	41000	41000	24
415	20230724	133100	201902850	40950	40900	41000	40900	30
416	20230724	133000	200674150	40900	40900	40900	40900	1
417	20230724	132900	200633250	40850	40850	40850	40850	4
418	20230724	132800	200469850	40850	40850	40850	40850	36
419	20230724	132700	198999250	40800	40800	40800	40800	0
420	20230724	132600	198999250	40800	40800	40800	40800	0
421	20230724	132500	198999250	40800	40800	40800	40800	6
422	20230724	132400	198754450	40800	40850	40850	40800	54
423	20230724	132300	196551100	40850	40850	40850	40850	12
424	20230724	132200	196060900	40900	40900	40900	40900	2
425	20230724	132100	195979100	40900	40900	40900	40900	0
426	20230724	132000	195979100	40900	40900	40900	40900	0
427	20230724	131900	195979100	40900	40900	40900	40900	0
428	20230724	131800	195979100	40900	40900	40900	40900	0
429	20230724	131700	195979100	40900	40900	40900	40900	6
430	20230724	131600	195733700	40900	40900	40900	40900	0
431	20230724	131500	195733700	40900	40900	40900	40900	0
432	20230724	131400	195733700	40900	40900	40900	40900	22
433	20230724	131300	194833900	41000	41000	41000	41000	0
434	20230724	131200	194833900	41000	41000	41000	41000	0
435	20230724	131100	194833900	41000	41000	41000	41000	0
436	20230724	131000	194833900	41000	41000	41000	41000	3
437	20230724	130900	194710900	41000	40950	41000	40950	15
438	20230724	130800	194096150	40900	40900	40900	40900	0
439	20230724	130700	194096150	40900	41000	41000	40900	67
440	20230724	130600	191352650	41050	40950	41050	40950	45
441	20230724	130500	189507650	40950	40950	40950	40950	2
442	20230724	130400	189425750	40950	40950	40950	40950	1
443	20230724	130300	189384800	40950	40950	40950	40950	10
444	20230724	130200	188975300	40950	40950	40950	40950	2
445	20230724	130100	188893400	40900	40900	40900	40900	0
446	20230724	130000	188893400	40900	40900	40900	40900	0
447	20230724	125900	188893400	40900	40900	40900	40900	0
448	20230724	125800	188893400	40900	40900	40900	40900	0
449	20230724	125700	188893400	40900	40900	40900	40900	6
450	20230724	125600	188648000	40900	40850	40900	40850	71
451	20230724	125500	185744200	40850	40800	40850	40800	4
452	20230724	125400	185580850	40900	40900	40900	40900	0
453	20230724	125300	185580850	40900	40900	40900	40900	0
454	20230724	125200	185580850	40900	40900	40900	40900	0
455	20230724	125100	185580850	40900	40900	40900	40900	0
456	20230724	125000	185580850	40900	40900	40900	40900	0
457	20230724	124900	185580850	40900	40900	40900	40900	0
458	20230724	124800	185580850	40900	40900	40900	40900	0
459	20230724	124700	185580850	40900	40900	40900	40900	1
460	20230724	124600	185539950	40900	40900	40900	40900	2
461	20230724	124500	185458150	40800	40850	40850	40800	76
462	20230724	124400	182354200	40900	40900	40900	40900	0
463	20230724	124300	182354200	40900	40900	40900	40900	1
464	20230724	124200	182313300	40850	40850	40850	40850	3
465	20230724	124100	182190750	40900	40900	40900	40900	22
466	20230724	124000	181290950	40900	40900	40900	40900	0
467	20230724	123900	181290950	40900	40900	40900	40900	0
468	20230724	123800	181290950	40900	40900	40900	40900	2
469	20230724	123700	181209150	40750	40850	40850	40750	30
470	20230724	123600	179985550	40900	40850	40900	40850	30
471	20230724	123500	178759650	40850	40850	40850	40850	35
472	20230724	123400	177329900	40850	40850	40850	40850	5
473	20230724	123300	177125650	40850	40850	40850	40850	0
474	20230724	123200	177125650	40850	40850	40850	40850	7
475	20230724	123100	176839700	40800	40800	40800	40800	0
476	20230724	123000	176839700	40800	40800	40800	40800	0
477	20230724	122900	176839700	40800	40800	40800	40800	0
478	20230724	122800	176839700	40800	40850	40850	40800	31
479	20230724	122700	175574850	40850	40850	40850	40850	10
480	20230724	122600	175166350	40850	40850	40850	40850	0
481	20230724	122500	175166350	40850	40850	40850	40850	6
482	20230724	122400	174921250	40800	40800	40800	40800	4
483	20230724	122300	174758050	40900	40900	40900	40900	39
484	20230724	122200	173162950	40950	40950	40950	40950	0
485	20230724	122100	173162950	40950	40950	40950	40950	0
486	20230724	122000	173162950	40950	40950	40950	40950	0
487	20230724	121900	173162950	40950	40950	40950	40950	0
488	20230724	121800	173162950	40950	40950	40950	40950	0
489	20230724	121700	173162950	40950	40950	40950	40950	0
490	20230724	121600	173162950	40950	40950	40950	40950	0
491	20230724	121500	173162950	40950	40950	40950	40950	0
492	20230724	121400	173162950	40950	40950	40950	40950	4
493	20230724	121300	172999150	40950	40950	40950	40950	2
494	20230724	121200	172917250	40800	40800	40800	40800	0
495	20230724	121100	172917250	40800	40800	40800	40800	0
496	20230724	121000	172917250	40800	40800	40800	40800	0
497	20230724	120900	172917250	40800	40900	40900	40800	26
498	20230724	120800	171855450	40950	40800	40950	40800	22
499	20230724	120700	170956050	40750	40750	40750	40750	0
500	20230724	120600	170956050	40750	40750	40750	40700	19
501	20230724	120500	170182200	40700	40700	40700	40700	20
502	20230724	120400	169368200	40750	40750	40750	40750	37
503	20230724	120300	167860450	40750	40750	40750	40750	6
504	20230724	120200	167615950	40650	40650	40650	40650	32
505	20230724	120100	166315150	40650	40700	40700	40650	191
506	20230724	120000	158544300	40750	40750	40800	40750	153
507	20230724	115900	152309500	40800	40800	40800	40800	1
508	20230724	115800	152268700	40800	40850	40850	40800	77
509	20230724	115700	149126650	40850	40850	40850	40850	9
510	20230724	115600	148759000	40900	40900	40900	40900	1
511	20230724	115500	148718100	40900	40900	40900	40900	8
512	20230724	115400	148390900	41000	40900	41000	40900	59
513	20230724	115300	145976300	40850	40850	40850	40850	0
514	20230724	115200	145976300	40850	40850	40850	40850	0
515	20230724	115100	145976300	40850	40850	40850	40850	12
516	20230724	115000	145486100	40900	40900	40900	40900	0
517	20230724	114900	145486100	40900	40900	40900	40900	0
518	20230724	114800	145486100	40900	40900	40900	40900	1
519	20230724	114700	145445200	40900	40900	40900	40900	0
520	20230724	114600	145445200	40900	40850	40900	40850	15
521	20230724	114500	144832150	40850	40850	40850	40850	0
522	20230724	114400	144832150	40850	40850	40850	40850	8
523	20230724	114300	144505350	40850	40850	40850	40850	0
524	20230724	114200	144505350	40850	40850	40850	40850	1
525	20230724	114100	144464500	40800	40800	40800	40800	44
526	20230724	114000	142669300	40800	40850	40850	40800	5
527	20230724	113900	142465250	40850	40850	40850	40850	12
528	20230724	113800	141975050	40850	40850	40850	40850	35
529	20230724	113700	140545300	40850	40850	40850	40850	0
530	20230724	113600	140545300	40850	40850	40850	40850	0
531	20230724	113500	140545300	40850	40850	40850	40850	1
532	20230724	113400	140504450	40850	40850	40850	40850	12
533	20230724	113300	140014250	40850	40850	40850	40850	1
534	20230724	113200	139973400	40800	40800	40800	40800	10
535	20230724	113100	139565400	40900	40900	40900	40900	6
536	20230724	113000	139320000	40900	40900	40900	40900	0
537	20230724	112900	139320000	40900	40900	40900	40900	8
538	20230724	112800	138992800	41000	41000	41000	41000	31
539	20230724	112700	137721800	40900	40900	40900	40900	50
540	20230724	112600	135676800	40850	40850	40850	40850	10
541	20230724	112500	135268300	40850	40750	40850	40750	38
542	20230724	112400	133717000	40700	40700	40700	40650	51
543	20230724	112300	131641500	40750	40700	40750	40700	61
544	20230724	112200	129158500	40700	40700	40700	40700	2
545	20230724	112100	129077100	40750	40750	40750	40750	0
546	20230724	112000	129077100	40750	40700	40750	40700	155
547	20230724	111900	122765850	40700	40700	40700	40700	15
548	20230724	111800	122155350	40750	40750	40750	40750	45
549	20230724	111700	120321600	40800	40800	40800	40800	98
550	20230724	111600	116323200	40850	40850	40850	40850	1
551	20230724	111500	116282350	40850	40850	40850	40850	49
552	20230724	111400	114280700	40900	40900	40900	40900	4
553	20230724	111300	114117100	40900	40900	40900	40900	13
554	20230724	111200	113585400	40850	41000	41000	40850	286
555	20230724	111100	101880800	41000	41000	41000	41000	0
556	20230724	111000	101880800	41000	41050	41050	41000	262
557	20230724	110900	91138750	41050	41050	41050	41050	17
558	20230724	110800	90440900	41000	41000	41000	41000	0
559	20230724	110700	90440900	41000	41000	41000	41000	0
560	20230724	110600	90440900	41000	41000	41000	41000	0
561	20230724	110500	90440900	41000	41000	41000	41000	5
562	20230724	110400	90235900	41050	41050	41050	41050	1
563	20230724	110300	90194850	41050	41050	41050	41050	0
564	20230724	110200	90194850	41050	41050	41050	41050	0
565	20230724	110100	90194850	41050	41050	41050	41050	11
566	20230724	110000	89743300	41050	41050	41050	41050	27
567	20230724	105900	88634950	41050	41050	41050	41050	38
568	20230724	105800	87075050	41050	41050	41050	41050	12
569	20230724	105700	86582450	41050	41050	41050	41050	10
570	20230724	105600	86171950	41050	41050	41050	41050	23
571	20230724	105500	85227800	41000	41000	41000	41000	1
572	20230724	105400	85186800	41000	41000	41000	41000	0
573	20230724	105300	85186800	41000	41000	41000	41000	0
574	20230724	105200	85186800	41000	41000	41000	41000	3
575	20230724	105100	85063800	41050	41050	41050	41050	0
576	20230724	105000	85063800	41050	41050	41050	41050	0
577	20230724	104900	85063800	41050	41050	41050	41050	11
578	20230724	104800	84612250	41050	41050	41050	41050	0
579	20230724	104700	84612250	41050	41050	41050	41050	12
580	20230724	104600	84119650	41050	41050	41050	41050	0
581	20230724	104500	84119650	41050	41050	41050	41050	2
582	20230724	104400	84037550	41050	41050	41050	41050	74
583	20230724	104300	80999850	41050	41050	41050	41050	0
584	20230724	104200	80999850	41050	41050	41050	41050	5
585	20230724	104100	80794600	41000	41100	41100	41000	144
586	20230724	104000	74885050	41100	41150	41150	41100	9
587	20230724	103900	74515100	41150	41150	41150	41150	0
588	20230724	103800	74515100	41150	41150	41150	41150	118
589	20230724	103700	69659400	41200	41200	41200	41200	1
590	20230724	103600	69618200	41200	41200	41200	41200	0
591	20230724	103500	69618200	41200	41200	41200	41200	0
592	20230724	103400	69618200	41200	41200	41200	41200	1
593	20230724	103300	69577000	41200	41200	41200	41200	1
594	20230724	103200	69535800	41200	41200	41200	41200	0
595	20230724	103100	69535800	41200	41200	41200	41200	2
596	20230724	103000	69453400	41200	41200	41200	41200	0
597	20230724	102900	69453400	41200	41200	41200	41200	1
598	20230724	102800	69412200	41150	41150	41150	41150	0
599	20230724	102700	69412200	41150	41150	41150	41150	26
600	20230724	102600	68342300	41200	41200	41200	41200	3
601	20230724	102500	68218700	41150	41150	41150	41150	0
602	20230724	102400	68218700	41150	41150	41150	41150	7
603	20230724	102300	67930650	41200	41250	41250	41200	66
604	20230724	102200	65210500	41250	41250	41250	41250	0
605	20230724	102100	65210500	41250	41300	41300	41250	14
606	20230724	102000	64632900	41300	41300	41300	41300	0
607	20230724	101900	64632900	41300	41350	41350	41300	5
608	20230724	101800	64426300	41350	41300	41350	41300	58
609	20230724	101700	62029750	41250	41250	41250	41250	0
610	20230724	101600	62029750	41250	41250	41250	41250	0
611	20230724	101500	62029750	41250	41250	41250	41250	7
612	20230724	101400	61741000	41300	41300	41300	41300	0
613	20230724	101300	61741000	41300	41300	41300	41300	12
614	20230724	101200	61245400	41250	41250	41250	41250	9
615	20230724	101100	60874150	41200	41200	41200	41200	5
616	20230724	101000	60668150	41200	41200	41200	41200	34
617	20230724	100900	59267350	41200	41200	41200	41200	83
618	20230724	100800	55847750	41400	41400	41400	41400	0
619	20230724	100700	55847750	41400	41450	41450	41400	2
620	20230724	100600	55764900	41250	41250	41250	41250	0
621	20230724	100500	55764900	41250	41250	41250	41250	0
622	20230724	100400	55764900	41250	41250	41250	41250	0
623	20230724	100300	55764900	41250	41350	41350	41250	14
624	20230724	100200	55187250	41350	41350	41350	41350	0
625	20230724	100100	55187250	41350	41350	41350	41350	0
626	20230724	100000	55187250	41350	41350	41350	41350	0
627	20230724	095900	55187250	41350	41450	41550	41350	18
628	20230724	095800	54439950	41450	41450	41450	41450	0
629	20230724	095700	54439950	41450	41300	41450	41300	39
630	20230724	095600	52827500	41300	41300	41300	41300	0
631	20230724	095500	52827500	41300	41300	41300	41300	2
632	20230724	095400	52744900	41300	41300	41300	41300	0
633	20230724	095300	52744900	41300	41400	41400	41300	8
634	20230724	095200	52414300	41500	41500	41500	41500	12
635	20230724	095100	51916300	41550	41500	41550	41500	6
636	20230724	095000	51667250	41600	41600	41600	41600	0
637	20230724	094900	51667250	41600	41550	41600	41550	72
638	20230724	094800	48672150	41650	41650	41650	41650	0
639	20230724	094700	48672150	41650	41650	41650	41650	0
640	20230724	094600	48672150	41650	41650	41650	41650	0
641	20230724	094500	48672150	41650	41650	41650	41650	1
642	20230724	094400	48630500	41650	41650	41650	41650	0
643	20230724	094300	48630500	41650	41650	41650	41650	1
644	20230724	094200	48588850	41600	41600	41600	41600	0
645	20230724	094100	48588850	41600	41600	41600	41600	15
646	20230724	094000	47964850	41700	41700	41700	41700	1
647	20230724	093900	47923150	41650	41650	41650	41650	0
648	20230724	093800	47923150	41650	41600	41650	41600	25
649	20230724	093700	46881950	41700	41700	41700	41700	0
650	20230724	093600	46881950	41700	41700	41700	41700	22
651	20230724	093500	45964550	41700	41700	41700	41700	1
652	20230724	093400	45922850	41700	41700	41700	41700	6
653	20230724	093300	45672650	41700	41700	41700	41700	1
654	20230724	093200	45630950	41700	41150	41700	41150	116
655	20230724	093100	40838600	41100	41050	41100	41050	45
656	20230724	093000	38989650	41100	41100	41100	41100	0
657	20230724	092900	38989650	41100	41100	41100	41100	6
658	20230724	092800	38743050	41100	41100	41100	41100	7
659	20230724	092700	38455350	41100	41100	41100	41100	0
660	20230724	092600	38455350	41100	41050	41100	41050	12
661	20230724	092500	37962650	41100	41100	41100	41100	2
662	20230724	092400	37880450	41050	41050	41050	41050	0
663	20230724	092300	37880450	41050	41000	41050	41000	47
664	20230724	092200	35951450	41000	41000	41000	41000	10
665	20230724	092100	35541450	41050	41050	41050	41050	1
666	20230724	092000	35500400	41050	41000	41050	41000	13
667	20230724	091900	34967300	41000	41000	41000	41000	0
668	20230724	091800	34967300	41000	41000	41000	41000	7
669	20230724	091700	34680300	41050	41050	41050	41050	5
670	20230724	091600	34475050	41050	41050	41050	41050	61
671	20230724	091500	31971000	41000	41050	41050	41000	13
672	20230724	091400	31437750	41050	41050	41050	41000	27
673	20230724	091300	30329600	41050	41050	41050	41050	18
674	20230724	091200	29590700	41000	41000	41000	41000	6
675	20230724	091100	29344700	41050	41050	41050	41050	5
676	20230724	091000	29139450	41050	41100	41100	41050	11
677	20230724	090900	28687650	41050	41100	41100	41050	39
678	20230724	090800	27086500	41100	41150	41150	41100	226
679	20230724	090700	17787950	41200	41200	41200	41200	3
680	20230724	090600	17664350	41200	41250	41250	41150	82
681	20230724	090500	14286600	41300	41300	41300	41250	40
682	20230724	090400	12634950	41300	41300	41300	41300	6
683	20230724	090300	12387150	41300	41300	41300	41300	0
684	20230724	090200	12387150	41300	41350	41350	41300	91
685	20230724	090100	8624650	41350	41300	41350	41300	12
686	20230724	090000	8128900	41350	41550	41550	41350	196