KissMeData/007160/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	184800	933098300	43600	43600	43600	43600	367
3	20240719	184700	933098300	43600	43600	43600	43600	0
4	20240719	184600	933098300	43600	43600	43600	43600	0
5	20240719	184500	933098300	43600	43600	43600	43600	0
6	20240719	184400	933098300	43600	43600	43600	43600	0
7	20240719	184300	933098300	43600	43600	43600	43600	0
8	20240719	184200	933098300	43600	43600	43600	43600	0
9	20240719	184100	933098300	43600	43600	43600	43600	0
10	20240719	184000	933098300	43600	43600	43600	43600	0
11	20240719	183900	933098300	43600	43600	43600	43600	0
12	20240719	183800	933098300	43600	43600	43600	43600	0
13	20240719	183700	933098300	43600	43600	43600	43600	0
14	20240719	183600	933098300	43600	43600	43600	43600	0
15	20240719	183500	933098300	43600	43600	43600	43600	0
16	20240719	183400	933098300	43600	43600	43600	43600	0
17	20240719	183300	933098300	43600	43600	43600	43600	0
18	20240719	183200	933098300	43600	43600	43600	43600	0
19	20240719	183100	933098300	43600	43600	43600	43600	0
20	20240719	183000	933098300	43600	43600	43600	43600	0
21	20240719	182900	933098300	43600	43600	43600	43600	0
22	20240719	182800	933098300	43600	43600	43600	43600	0
23	20240719	182700	933098300	43600	43600	43600	43600	0
24	20240719	182600	933098300	43600	43600	43600	43600	0
25	20240719	182500	933098300	43600	43600	43600	43600	0
26	20240719	182400	933098300	43600	43600	43600	43600	0
27	20240719	182300	933098300	43600	43600	43600	43600	0
28	20240719	182200	933098300	43600	43600	43600	43600	0
29	20240719	182100	933098300	43600	43600	43600	43600	0
30	20240719	182000	933098300	43600	43600	43600	43600	0
31	20240719	181900	933098300	43600	43600	43600	43600	0
32	20240719	181800	933098300	43600	43600	43600	43600	367
33	20240719	181700	933098300	43600	43600	43600	43600	0
34	20240719	181600	933098300	43600	43600	43600	43600	0
35	20240719	181500	933098300	43600	43600	43600	43600	0
36	20240719	181400	933098300	43600	43600	43600	43600	0
37	20240719	181300	933098300	43600	43600	43600	43600	0
38	20240719	181200	933098300	43600	43600	43600	43600	0
39	20240719	181100	933098300	43600	43600	43600	43600	0
40	20240719	181000	933098300	43600	43600	43600	43600	0
41	20240719	180900	933098300	43600	43600	43600	43600	0
42	20240719	180800	933098300	43600	43600	43600	43600	0
43	20240719	180700	933098300	43600	43600	43600	43600	0
44	20240719	180600	933098300	43600	43600	43600	43600	0
45	20240719	180500	933098300	43600	43600	43600	43600	0
46	20240719	180400	933098300	43600	43600	43600	43600	0
47	20240719	180300	933098300	43600	43600	43600	43600	0
48	20240719	180200	933098300	43600	43600	43600	43600	0
49	20240719	180100	933098300	43600	43600	43600	43600	0
50	20240719	180000	933098300	43600	43600	43600	43600	0
51	20240719	175900	933098300	43600	43600	43600	43600	0
52	20240719	175800	933098300	43600	43600	43600	43600	0
53	20240719	175700	933098300	43600	43600	43600	43600	0
54	20240719	175600	933098300	43600	43600	43600	43600	0
55	20240719	175500	933098300	43600	43600	43600	43600	0
56	20240719	175400	933098300	43600	43600	43600	43600	0
57	20240719	175300	933098300	43600	43600	43600	43600	0
58	20240719	175200	933098300	43600	43600	43600	43600	0
59	20240719	175100	933098300	43600	43600	43600	43600	0
60	20240719	175000	933098300	43600	43600	43600	43600	0
61	20240719	174900	933098300	43600	43600	43600	43600	0
62	20240719	174800	933098300	43600	43600	43600	43600	367
63	20240719	174700	933098300	43600	43600	43600	43600	0
64	20240719	174600	933098300	43600	43600	43600	43600	0
65	20240719	174500	933098300	43600	43600	43600	43600	0
66	20240719	174400	933098300	43600	43600	43600	43600	0
67	20240719	174300	933098300	43600	43600	43600	43600	0
68	20240719	174200	933098300	43600	43600	43600	43600	0
69	20240719	174100	933098300	43600	43600	43600	43600	0
70	20240719	174000	933098300	43600	43600	43600	43600	0
71	20240719	173900	933098300	43600	43600	43600	43600	0
72	20240719	173800	933098300	43600	43600	43600	43600	0
73	20240719	173700	933098300	43600	43600	43600	43600	0
74	20240719	173600	933098300	43600	43600	43600	43600	0
75	20240719	173500	933098300	43600	43600	43600	43600	0
76	20240719	173400	933098300	43600	43600	43600	43600	0
77	20240719	173300	933098300	43600	43600	43600	43600	0
78	20240719	173200	933098300	43600	43600	43600	43600	0
79	20240719	173100	933098300	43600	43600	43600	43600	0
80	20240719	173000	933098300	43600	43600	43600	43600	0
81	20240719	172900	933098300	43600	43600	43600	43600	0
82	20240719	172800	933098300	43600	43600	43600	43600	0
83	20240719	172700	933098300	43600	43600	43600	43600	0
84	20240719	172600	933098300	43600	43600	43600	43600	0
85	20240719	172500	933098300	43600	43600	43600	43600	0
86	20240719	172400	933098300	43600	43600	43600	43600	0
87	20240719	172300	933098300	43600	43600	43600	43600	0
88	20240719	172200	933098300	43600	43600	43600	43600	0
89	20240719	172100	933098300	43600	43600	43600	43600	0
90	20240719	172000	933098300	43600	43600	43600	43600	0
91	20240719	171900	933098300	43600	43600	43600	43600	0
92	20240719	171800	933098300	43600	43600	43600	43600	367
93	20240719	171700	933098300	43600	43600	43600	43600	0
94	20240719	171600	933098300	43600	43600	43600	43600	0
95	20240719	171500	933098300	43600	43600	43600	43600	0
96	20240719	171400	933098300	43600	43600	43600	43600	0
97	20240719	171300	933098300	43600	43600	43600	43600	0
98	20240719	171200	933098300	43600	43600	43600	43600	0
99	20240719	171100	933098300	43600	43600	43600	43600	0
100	20240719	171000	933098300	43600	43600	43600	43600	0
101	20240719	170900	933098300	43600	43600	43600	43600	0
102	20240719	170800	933098300	43600	43600	43600	43600	0
103	20240719	170700	933098300	43600	43600	43600	43600	0
104	20240719	170600	933098300	43600	43600	43600	43600	0
105	20240719	170500	933098300	43600	43600	43600	43600	0
106	20240719	170400	933098300	43600	43600	43600	43600	0
107	20240719	170300	933098300	43600	43600	43600	43600	0
108	20240719	170200	933098300	43600	43600	43600	43600	0
109	20240719	170100	933098300	43600	43600	43600	43600	0
110	20240719	170000	933098300	43600	43600	43600	43600	0
111	20240719	165900	933098300	43600	43600	43600	43600	0
112	20240719	165800	933098300	43600	43600	43600	43600	0
113	20240719	165700	933098300	43600	43600	43600	43600	0
114	20240719	165600	933098300	43600	43600	43600	43600	0
115	20240719	165500	933098300	43600	43600	43600	43600	0
116	20240719	165400	933098300	43600	43600	43600	43600	0
117	20240719	165300	933098300	43600	43600	43600	43600	0
118	20240719	165200	933098300	43600	43600	43600	43600	0
119	20240719	165100	933098300	43600	43600	43600	43600	0
120	20240719	165000	933098300	43600	43600	43600	43600	0
121	20240719	164900	933098300	43600	43600	43600	43600	0
122	20240719	164800	933098300	43600	43600	43600	43600	367
123	20240719	164700	933098300	43600	43600	43600	43600	0
124	20240719	164600	933098300	43600	43600	43600	43600	0
125	20240719	164500	933098300	43600	43600	43600	43600	0
126	20240719	164400	933098300	43600	43600	43600	43600	0
127	20240719	164300	933098300	43600	43600	43600	43600	0
128	20240719	164200	933098300	43600	43600	43600	43600	0
129	20240719	164100	933098300	43600	43600	43600	43600	0
130	20240719	164000	933098300	43600	43600	43600	43600	0
131	20240719	163900	933098300	43600	43600	43600	43600	0
132	20240719	163800	933098300	43600	43600	43600	43600	0
133	20240719	163700	933098300	43600	43600	43600	43600	0
134	20240719	163600	933098300	43600	43600	43600	43600	0
135	20240719	163500	933098300	43600	43600	43600	43600	0
136	20240719	163400	933098300	43600	43600	43600	43600	0
137	20240719	163300	933098300	43600	43600	43600	43600	0
138	20240719	163200	933098300	43600	43600	43600	43600	0
139	20240719	163100	933098300	43600	43600	43600	43600	0
140	20240719	163000	933098300	43600	43600	43600	43600	0
141	20240719	162900	933098300	43600	43600	43600	43600	0
142	20240719	162800	933098300	43600	43600	43600	43600	0
143	20240719	162700	933098300	43600	43600	43600	43600	0
144	20240719	162600	933098300	43600	43600	43600	43600	0
145	20240719	162500	933098300	43600	43600	43600	43600	0
146	20240719	162400	933098300	43600	43600	43600	43600	0
147	20240719	162300	933098300	43600	43600	43600	43600	0
148	20240719	162200	933098300	43600	43600	43600	43600	0
149	20240719	162100	933098300	43600	43600	43600	43600	0
150	20240719	162000	933098300	43600	43600	43600	43600	0
151	20240719	161900	933098300	43600	43600	43600	43600	0
152	20240719	161800	933098300	43600	43600	43600	43600	367
153	20240719	161700	933098300	43600	43600	43600	43600	0
154	20240719	161600	933098300	43600	43600	43600	43600	0
155	20240719	161500	933098300	43600	43600	43600	43600	0
156	20240719	161400	933098300	43600	43600	43600	43600	0
157	20240719	161300	933098300	43600	43600	43600	43600	0
158	20240719	161200	933098300	43600	43600	43600	43600	0
159	20240719	161100	933098300	43600	43600	43600	43600	0
160	20240719	161000	933098300	43600	43600	43600	43600	0
161	20240719	160900	933098300	43600	43600	43600	43600	0
162	20240719	160800	933098300	43600	43600	43600	43600	0
163	20240719	160700	933098300	43600	43600	43600	43600	0
164	20240719	160600	933098300	43600	43600	43600	43600	0
165	20240719	160500	933098300	43600	43600	43600	43600	0
166	20240719	160400	933098300	43600	43600	43600	43600	0
167	20240719	160300	933098300	43600	43600	43600	43600	0
168	20240719	160200	933098300	43600	43600	43600	43600	0
169	20240719	160100	933098300	43600	43600	43600	43600	0
170	20240719	160000	933098300	43600	43600	43600	43600	0
171	20240719	155900	933098300	43600	43600	43600	43600	0
172	20240719	155800	933098300	43600	43600	43600	43600	0
173	20240719	155700	933098300	43600	43600	43600	43600	0
174	20240719	155600	933098300	43600	43600	43600	43600	0
175	20240719	155500	933098300	43600	43600	43600	43600	0
176	20240719	155400	933098300	43600	43600	43600	43600	0
177	20240719	155300	933098300	43600	43600	43600	43600	0
178	20240719	155200	933098300	43600	43600	43600	43600	0
179	20240719	155100	933098300	43600	43600	43600	43600	0
180	20240719	155000	933098300	43600	43600	43600	43600	0
181	20240719	154900	933098300	43600	43600	43600	43600	0
182	20240719	154800	933098300	43600	43600	43600	43600	367
183	20240719	154700	933098300	43600	43600	43600	43600	0
184	20240719	154600	933098300	43600	43600	43600	43600	0
185	20240719	154500	933098300	43600	43600	43600	43600	0
186	20240719	154400	933098300	43600	43600	43600	43600	0
187	20240719	154300	933098300	43600	43600	43600	43600	0
188	20240719	154200	933098300	43600	43600	43600	43600	0
189	20240719	154100	933098300	43600	43600	43600	43600	0
190	20240719	154000	933098300	43600	43600	43600	43600	0
191	20240719	153900	933098300	43600	43600	43600	43600	0
192	20240719	153800	933098300	43600	43600	43600	43600	0
193	20240719	153700	933098300	43600	43600	43600	43600	0
194	20240719	153600	933098300	43600	43600	43600	43600	0
195	20240719	153500	933098300	43600	43600	43600	43600	0
196	20240719	153400	933098300	43600	43600	43600	43600	0
197	20240719	153300	933098300	43600	43600	43600	43600	0
198	20240719	153200	933098300	43600	43600	43600	43600	0
199	20240719	153100	933098300	43600	43600	43600	43600	0
200	20240719	153000	933098300	43600	43600	43600	43600	367
201	20240719	152900	917097100	43500	43500	43500	43500	0
202	20240719	152800	917097100	43500	43500	43500	43500	0
203	20240719	152700	917097100	43500	43500	43500	43500	0
204	20240719	152600	917097100	43500	43500	43500	43500	0
205	20240719	152500	917097100	43500	43500	43500	43500	0
206	20240719	152400	917097100	43500	43500	43500	43500	0
207	20240719	152300	917097100	43500	43500	43500	43500	0
208	20240719	152200	917097100	43500	43500	43500	43500	0
209	20240719	152100	917097100	43500	43500	43500	43500	0
210	20240719	152000	917097100	43500	43500	43500	43500	0
211	20240719	151900	917097100	43500	43600	43600	43500	5
212	20240719	151800	916879300	43500	43500	43500	43500	18
213	20240719	151700	916096300	43450	43500	43500	43450	42
214	20240719	151600	914271300	43550	43550	43550	43550	0
215	20240719	151500	914271300	43550	43500	43550	43500	66
216	20240719	151400	911397050	43500	43500	43500	43500	0
217	20240719	151300	911397050	43500	43500	43500	43500	254
218	20240719	151200	900348050	43500	43500	43500	43500	200
219	20240719	151100	891648050	43500	43500	43500	43500	2
220	20240719	151000	891561050	43550	43550	43550	43550	3
221	20240719	150900	891430400	43550	43550	43550	43550	0
222	20240719	150800	891430400	43550	43550	43550	43550	148
223	20240719	150700	884985000	43550	43550	43550	43550	1
224	20240719	150600	884941450	43550	43600	43600	43550	11
225	20240719	150500	884462350	43600	43600	43600	43600	0
226	20240719	150400	884462350	43600	43600	43600	43600	0
227	20240719	150300	884462350	43600	43600	43600	43600	300
228	20240719	150200	871382350	43600	43600	43600	43600	127
229	20240719	150100	865845150	43600	43600	43600	43600	270
230	20240719	150000	854073150	43600	43600	43600	43600	66
231	20240719	145900	851195550	43600	43600	43600	43600	4
232	20240719	145800	851021150	43550	43550	43550	43550	0
233	20240719	145700	851021150	43550	43550	43550	43550	0
234	20240719	145600	851021150	43550	43550	43550	43550	33
235	20240719	145500	849584000	43600	43550	43600	43550	3
236	20240719	145400	849453300	43550	43550	43550	43550	5
237	20240719	145300	849235550	43550	43550	43550	43550	0
238	20240719	145200	849235550	43550	43550	43550	43550	0
239	20240719	145100	849235550	43550	43600	43600	43550	100
240	20240719	145000	844880500	43650	43650	43650	43650	2
241	20240719	144900	844793200	43650	43600	43650	43600	49
242	20240719	144800	842656600	43650	43650	43650	43650	0
243	20240719	144700	842656600	43650	43650	43650	43650	19
244	20240719	144600	841827250	43650	43650	43650	43650	0
245	20240719	144500	841827250	43650	43600	43650	43600	31
246	20240719	144400	840475550	43650	43650	43650	43650	0
247	20240719	144300	840475550	43650	43650	43650	43650	25
248	20240719	144200	839384300	43650	43650	43650	43650	0
249	20240719	144100	839384300	43650	43650	43650	43650	1
250	20240719	144000	839340650	43700	43700	43700	43700	0
251	20240719	143900	839340650	43700	43700	43700	43700	0
252	20240719	143800	839340650	43700	43700	43700	43700	0
253	20240719	143700	839340650	43700	43700	43700	43700	0
254	20240719	143600	839340650	43700	43700	43700	43700	2
255	20240719	143500	839253250	43650	43650	43650	43650	0
256	20240719	143400	839253250	43650	43650	43650	43650	0
257	20240719	143300	839253250	43650	43650	43650	43650	0
258	20240719	143200	839253250	43650	43650	43650	43650	0
259	20240719	143100	839253250	43650	43650	43650	43650	0
260	20240719	143000	839253250	43650	43650	43650	43650	2
261	20240719	142900	839165950	43650	43650	43650	43650	0
262	20240719	142800	839165950	43650	43650	43650	43650	0
263	20240719	142700	839165950	43650	43650	43650	43650	0
264	20240719	142600	839165950	43650	43650	43650	43650	0
265	20240719	142500	839165950	43650	43650	43650	43650	0
266	20240719	142400	839165950	43650	43650	43650	43650	0
267	20240719	142300	839165950	43650	43650	43650	43650	0
268	20240719	142200	839165950	43650	43650	43650	43650	25
269	20240719	142100	838074700	43600	43600	43600	43600	0
270	20240719	142000	838074700	43600	43600	43600	43600	2
271	20240719	141900	837987500	43600	43600	43600	43600	100
272	20240719	141800	833627500	43600	43600	43600	43600	27
273	20240719	141700	832450300	43600	43650	43650	43600	100
274	20240719	141600	828089800	43600	43600	43600	43600	56
275	20240719	141500	825648200	43650	43650	43650	43650	0
276	20240719	141400	825648200	43650	43650	43650	43650	10
277	20240719	141300	825211700	43650	43650	43650	43650	0
278	20240719	141200	825211700	43650	43650	43650	43650	0
279	20240719	141100	825211700	43650	43650	43650	43650	0
280	20240719	141000	825211700	43650	43650	43650	43650	0
281	20240719	140900	825211700	43650	43650	43650	43650	0
282	20240719	140800	825211700	43650	43650	43650	43650	2
283	20240719	140700	825124400	43600	43700	43700	43600	31
284	20240719	140600	823772700	43700	43700	43700	43700	0
285	20240719	140500	823772700	43700	43700	43700	43700	10
286	20240719	140400	823335700	43600	43600	43600	43600	0
287	20240719	140300	823335700	43600	43600	43600	43600	0
288	20240719	140200	823335700	43600	43600	43600	43600	0
289	20240719	140100	823335700	43600	43600	43600	43600	0
290	20240719	140000	823335700	43600	43600	43600	43600	0
291	20240719	135900	823335700	43600	43600	43600	43600	0
292	20240719	135800	823335700	43600	43600	43600	43600	0
293	20240719	135700	823335700	43600	43600	43600	43600	0
294	20240719	135600	823335700	43600	43600	43600	43600	0
295	20240719	135500	823335700	43600	43600	43600	43600	0
296	20240719	135400	823335700	43600	43600	43600	43600	0
297	20240719	135300	823335700	43600	43550	43600	43550	179
298	20240719	135200	815533300	43550	43550	43550	43550	0
299	20240719	135100	815533300	43550	43550	43550	43550	0
300	20240719	135000	815533300	43550	43550	43550	43550	83
301	20240719	134900	811918650	43500	43500	43500	43500	0
302	20240719	134800	811918650	43500	43550	43550	43500	479
303	20240719	134700	791076050	43550	43600	43600	43550	152
304	20240719	134600	784456000	43600	43600	43600	43600	0
305	20240719	134500	784456000	43600	43600	43600	43600	0
306	20240719	134400	784456000	43600	43600	43600	43600	0
307	20240719	134300	784456000	43600	43600	43600	43600	0
308	20240719	134200	784456000	43600	43600	43600	43600	0
309	20240719	134100	784456000	43600	43600	43600	43600	300
310	20240719	134000	771376000	43600	43600	43600	43600	0
311	20240719	133900	771376000	43600	43600	43600	43600	1
312	20240719	133800	771332400	43600	43600	43600	43600	5
313	20240719	133700	771114400	43650	43650	43650	43650	0
314	20240719	133600	771114400	43650	43650	43650	43650	0
315	20240719	133500	771114400	43650	43650	43650	43650	115
316	20240719	133400	766094650	43550	43550	43550	43550	0
317	20240719	133300	766094650	43550	43550	43550	43550	0
318	20240719	133200	766094650	43550	43600	43600	43550	21
319	20240719	133100	765179500	43600	43600	43600	43600	0
320	20240719	133000	765179500	43600	43600	43600	43600	8
321	20240719	132900	764830700	43600	43600	43600	43600	0
322	20240719	132800	764830700	43600	43600	43600	43600	1
323	20240719	132700	764787100	43600	43600	43600	43600	10
324	20240719	132600	764351100	43600	43600	43600	43600	0
325	20240719	132500	764351100	43600	43600	43600	43600	0
326	20240719	132400	764351100	43600	43600	43600	43600	50
327	20240719	132300	762171100	43550	43550	43550	43550	2
328	20240719	132200	762084000	43550	43550	43550	43550	0
329	20240719	132100	762084000	43550	43550	43550	43550	0
330	20240719	132000	762084000	43550	43550	43550	43550	55
331	20240719	131900	759688750	43600	43600	43600	43600	0
332	20240719	131800	759688750	43600	43600	43600	43600	0
333	20240719	131700	759688750	43600	43600	43600	43600	5
334	20240719	131600	759470750	43600	43700	43700	43600	1692
335	20240719	131500	685658750	43650	43650	43650	43650	0
336	20240719	131400	685658750	43650	43700	43700	43650	185
337	20240719	131300	677575650	43750	43750	43750	43750	0
338	20240719	131200	677575650	43750	43750	43750	43750	0
339	20240719	131100	677575650	43750	43750	43750	43750	0
340	20240719	131000	677575650	43750	43750	43750	43750	3
341	20240719	130900	677444400	43750	43750	43750	43750	0
342	20240719	130800	677444400	43750	43750	43750	43750	0
343	20240719	130700	677444400	43750	43750	43750	43750	0
344	20240719	130600	677444400	43750	43750	43750	43750	0
345	20240719	130500	677444400	43750	43750	43750	43750	30
346	20240719	130400	676131900	43750	43750	43750	43750	0
347	20240719	130300	676131900	43750	43750	43750	43750	0
348	20240719	130200	676131900	43750	43750	43750	43750	0
349	20240719	130100	676131900	43750	43750	43750	43750	0
350	20240719	130000	676131900	43750	43750	43750	43750	0
351	20240719	125900	676131900	43750	43750	43750	43750	0
352	20240719	125800	676131900	43750	43750	43750	43750	10
353	20240719	125700	675694400	43750	43750	43750	43750	0
354	20240719	125600	675694400	43750	43750	43750	43750	0
355	20240719	125500	675694400	43750	43750	43750	43750	0
356	20240719	125400	675694400	43750	43750	43750	43750	1
357	20240719	125300	675650650	43700	43700	43700	43700	154
358	20240719	125200	668920850	43750	43750	43750	43750	0
359	20240719	125100	668920850	43750	43750	43750	43750	2
360	20240719	125000	668833350	43700	43700	43700	43700	46
361	20240719	124900	666823150	43750	43750	43750	43750	0
362	20240719	124800	666823150	43750	43750	43750	43750	2
363	20240719	124700	666735650	43750	43750	43750	43750	100
364	20240719	124600	662360650	43800	43800	43800	43800	0
365	20240719	124500	662360650	43800	43800	43800	43800	0
366	20240719	124400	662360650	43800	43800	43800	43800	0
367	20240719	124300	662360650	43800	43800	43800	43800	0
368	20240719	124200	662360650	43800	43800	43800	43800	35
369	20240719	124100	660827650	43750	43800	43800	43750	315
370	20240719	124000	647033500	43800	43800	43800	43800	0
371	20240719	123900	647033500	43800	43800	43800	43800	0
372	20240719	123800	647033500	43800	43800	43800	43800	0
373	20240719	123700	647033500	43800	43850	43850	43800	72
374	20240719	123600	643879800	43800	43800	43800	43800	0
375	20240719	123500	643879800	43800	43800	43800	43800	12
376	20240719	123400	643354200	43800	43800	43800	43800	0
377	20240719	123300	643354200	43800	43800	43800	43800	2
378	20240719	123200	643266600	43950	43950	43950	43950	0
379	20240719	123100	643266600	43950	43950	43950	43950	0
380	20240719	123000	643266600	43950	43950	43950	43950	1
381	20240719	122900	643222650	43800	43800	43800	43800	0
382	20240719	122800	643222650	43800	43800	43800	43800	1
383	20240719	122700	643178850	43800	43800	43800	43800	40
384	20240719	122600	641426850	43950	43950	43950	43950	0
385	20240719	122500	641426850	43950	43950	43950	43950	0
386	20240719	122400	641426850	43950	43950	43950	43950	0
387	20240719	122300	641426850	43950	43950	43950	43950	2
388	20240719	122200	641338950	43900	43900	43900	43900	0
389	20240719	122100	641338950	43900	43900	43900	43900	0
390	20240719	122000	641338950	43900	43900	43900	43900	0
391	20240719	121900	641338950	43900	43900	43900	43900	1
392	20240719	121800	641295050	43800	43800	43800	43800	0
393	20240719	121700	641295050	43800	43800	43800	43800	0
394	20240719	121600	641295050	43800	43800	43800	43800	1
395	20240719	121500	641251250	43800	43800	43800	43800	2
396	20240719	121400	641163650	43800	43800	43800	43800	0
397	20240719	121300	641163650	43800	43800	43800	43800	0
398	20240719	121200	641163650	43800	43800	43800	43800	0
399	20240719	121100	641163650	43800	43800	43800	43800	0
400	20240719	121000	641163650	43800	43800	43800	43800	0
401	20240719	120900	641163650	43800	43800	43800	43800	0
402	20240719	120800	641163650	43800	43800	43800	43800	0
403	20240719	120700	641163650	43800	43800	43800	43800	40
404	20240719	120600	639411650	43800	43800	43800	43800	0
405	20240719	120500	639411650	43800	43700	43800	43700	702
406	20240719	120400	608678800	43700	43700	43700	43700	0
407	20240719	120300	608678800	43700	43700	43700	43700	0
408	20240719	120200	608678800	43700	43700	43700	43700	0
409	20240719	120100	608678800	43700	43700	43700	43700	5
410	20240719	120000	608460300	43700	43700	43700	43700	0
411	20240719	115900	608460300	43700	43700	43700	43700	43
412	20240719	115800	606581200	43700	43700	43700	43700	0
413	20240719	115700	606581200	43700	43700	43700	43700	0
414	20240719	115600	606581200	43700	43700	43700	43700	0
415	20240719	115500	606581200	43700	43700	43700	43700	1
416	20240719	115400	606537500	43650	43650	43650	43650	0
417	20240719	115300	606537500	43650	43700	43700	43650	186
418	20240719	115200	598418350	43650	43700	43700	43650	160
419	20240719	115100	591434050	43700	43700	43700	43700	1
420	20240719	115000	591390350	43700	43700	43700	43700	0
421	20240719	114900	591390350	43700	43700	43700	43700	0
422	20240719	114800	591390350	43700	43700	43700	43700	150
423	20240719	114700	584835350	43700	43700	43700	43700	0
424	20240719	114600	584835350	43700	43700	43700	43700	0
425	20240719	114500	584835350	43700	43700	43700	43700	0
426	20240719	114400	584835350	43700	43700	43700	43700	11
427	20240719	114300	584354650	43700	43700	43700	43700	0
428	20240719	114200	584354650	43700	43700	43700	43700	60
429	20240719	114100	581732650	43700	43700	43700	43700	543
430	20240719	114000	558003550	43700	43700	43700	43700	0
431	20240719	113900	558003550	43700	43700	43700	43700	21
432	20240719	113800	557085850	43750	43750	43750	43750	21
433	20240719	113700	556167100	43750	43750	43750	43750	5
434	20240719	113600	555948350	43750	43750	43750	43750	0
435	20240719	113500	555948350	43750	43750	43750	43750	1
436	20240719	113400	555904600	43750	43750	43750	43750	0
437	20240719	113300	555904600	43750	43750	43750	43750	0
438	20240719	113200	555904600	43750	43750	43750	43750	0
439	20240719	113100	555904600	43750	43750	43750	43750	0
440	20240719	113000	555904600	43750	43750	43750	43750	0
441	20240719	112900	555904600	43750	43750	43750	43750	0
442	20240719	112800	555904600	43750	43750	43750	43750	0
443	20240719	112700	555904600	43750	43750	43750	43750	0
444	20240719	112600	555904600	43750	43750	43750	43750	0
445	20240719	112500	555904600	43750	43750	43750	43750	0
446	20240719	112400	555904600	43750	43750	43750	43750	0
447	20240719	112300	555904600	43750	43750	43750	43750	0
448	20240719	112200	555904600	43750	43750	43750	43750	10
449	20240719	112100	555467100	43800	43800	43800	43800	0
450	20240719	112000	555467100	43800	43800	43800	43800	0
451	20240719	111900	555467100	43800	43800	43800	43800	0
452	20240719	111800	555467100	43800	43800	43800	43800	6
453	20240719	111700	555204300	43800	43800	43800	43800	0
454	20240719	111600	555204300	43800	43750	43800	43750	56
455	20240719	111500	552751800	43750	43750	43750	43750	4
456	20240719	111400	552576800	43750	43750	43750	43750	0
457	20240719	111300	552576800	43750	43750	43750	43750	0
458	20240719	111200	552576800	43750	43750	43750	43750	1
459	20240719	111100	552533050	43800	43800	43800	43800	2
460	20240719	111000	552445450	43800	43800	43800	43800	0
461	20240719	110900	552445450	43800	43800	43800	43800	0
462	20240719	110800	552445450	43800	43800	43800	43800	24
463	20240719	110700	551394250	43800	43800	43800	43800	0
464	20240719	110600	551394250	43800	43800	43800	43800	500
465	20240719	110500	529494250	43900	43900	43900	43900	0
466	20240719	110400	529494250	43900	43750	43900	43750	50
467	20240719	110300	527302100	43750	43750	43750	43750	1
468	20240719	110200	527258350	43750	43750	43750	43750	0
469	20240719	110100	527258350	43750	43750	43750	43750	0
470	20240719	110000	527258350	43750	43750	43750	43750	1
471	20240719	105900	527214600	43750	43750	43750	43750	0
472	20240719	105800	527214600	43750	43750	43750	43750	0
473	20240719	105700	527214600	43750	43750	43750	43750	0
474	20240719	105600	527214600	43750	43750	43750	43750	0
475	20240719	105500	527214600	43750	43750	43750	43750	17
476	20240719	105400	526470850	43800	43800	43800	43800	0
477	20240719	105300	526470850	43800	43800	43800	43800	0
478	20240719	105200	526470850	43800	43800	43800	43800	492
479	20240719	105100	504921250	43800	43800	43800	43800	8
480	20240719	105000	504570850	43800	43800	43800	43800	501
481	20240719	104900	482627050	43800	43850	43850	43800	500
482	20240719	104800	460726600	43800	43800	43800	43800	0
483	20240719	104700	460726600	43800	43800	43800	43800	587
484	20240719	104600	435016000	43800	43800	43800	43800	133
485	20240719	104500	429190600	43800	43800	43800	43800	30
486	20240719	104400	427876600	43800	43800	43800	43800	0
487	20240719	104300	427876600	43800	43800	43800	43800	2
488	20240719	104200	427789000	43800	43800	43800	43800	1
489	20240719	104100	427745200	43800	43950	43950	43800	50
490	20240719	104000	425548650	43950	43950	43950	43950	71
491	20240719	103900	422428200	44000	44000	44000	44000	0
492	20240719	103800	422428200	44000	44000	44000	44000	13
493	20240719	103700	421856200	44000	44000	44000	44000	3
494	20240719	103600	421724200	44050	44000	44050	44000	5
495	20240719	103500	421504050	44000	44000	44000	44000	0
496	20240719	103400	421504050	44000	43950	44000	43950	601
497	20240719	103300	395060100	43950	43950	43950	43950	0
498	20240719	103200	395060100	43950	43950	43950	43950	8
499	20240719	103100	394708500	43950	43950	44000	43950	609
500	20240719	103000	367940700	44000	44000	44000	44000	0
501	20240719	102900	367940700	44000	44000	44000	44000	0
502	20240719	102800	367940700	44000	44000	44000	44000	0
503	20240719	102700	367940700	44000	44000	44000	44000	0
504	20240719	102600	367940700	44000	44000	44000	44000	20
505	20240719	102500	367060700	44000	44000	44000	44000	8
506	20240719	102400	366708700	44000	44000	44000	44000	0
507	20240719	102300	366708700	44000	44000	44000	44000	0
508	20240719	102200	366708700	44000	44000	44000	44000	0
509	20240719	102100	366708700	44000	44000	44000	44000	1
510	20240719	102000	366664700	43950	44000	44000	43950	61
511	20240719	101900	363981700	44000	43850	44200	43850	1405
512	20240719	101800	302218200	43850	43850	43850	43850	0
513	20240719	101700	302218200	43850	43850	43850	43850	0
514	20240719	101600	302218200	43850	43900	44000	43850	73
515	20240719	101500	299016500	43850	43850	43850	43850	0
516	20240719	101400	299016500	43850	43850	43850	43850	100
517	20240719	101300	294631500	43850	43850	43850	43850	1
518	20240719	101200	294587650	43800	43800	43800	43800	0
519	20240719	101100	294587650	43800	43800	43800	43800	0
520	20240719	101000	294587650	43800	43850	43850	43800	65
521	20240719	100900	291740400	43850	43850	43850	43850	48
522	20240719	100800	289635600	43800	43750	43800	43750	166
523	20240719	100700	282368900	43750	43750	43750	43750	46
524	20240719	100600	280356400	43700	43700	43700	43700	1
525	20240719	100500	280312700	43750	43750	43750	43750	0
526	20240719	100400	280312700	43750	43750	43750	43750	0
527	20240719	100300	280312700	43750	43750	43750	43750	0
528	20240719	100200	280312700	43750	43750	43750	43750	0
529	20240719	100100	280312700	43750	43750	43750	43750	1
530	20240719	100000	280268950	43800	43800	43800	43800	21
531	20240719	095900	279349150	43800	43800	43800	43800	5
532	20240719	095800	279130150	43800	43800	43800	43800	86
533	20240719	095700	275363350	43800	43800	43800	43800	0
534	20240719	095600	275363350	43800	43800	43800	43800	0
535	20240719	095500	275363350	43800	43800	43800	43800	5
536	20240719	095400	275144350	43850	43850	43850	43850	0
537	20240719	095300	275144350	43850	43850	43850	43850	33
538	20240719	095200	273697300	43900	44050	44100	43900	2146
539	20240719	095100	179291800	44000	44000	44000	43900	17
540	20240719	095000	178544100	44000	43950	44000	43950	11
541	20240719	094900	178060600	43950	43900	43950	43900	10
542	20240719	094800	177621500	43850	43850	43850	43850	180
543	20240719	094700	169728500	43800	43800	43800	43800	7
544	20240719	094600	169421900	43700	43700	43700	43700	12
545	20240719	094500	168897500	43800	43800	43800	43800	0
546	20240719	094400	168897500	43800	43750	43800	43750	3
547	20240719	094300	168766150	43750	43750	43800	43750	38
548	20240719	094200	167103600	43750	43750	43750	43750	11
549	20240719	094100	166622350	43750	43700	43750	43700	11
550	20240719	094000	166141150	43700	43700	43700	43700	0
551	20240719	093900	166141150	43700	43600	43700	43600	126
552	20240719	093800	160646850	43600	43600	43600	43600	942
553	20240719	093700	119575650	43550	43550	43550	43550	1
554	20240719	093600	119532100	43500	43500	43500	43500	4
555	20240719	093500	119358100	43500	43500	43500	43500	8
556	20240719	093400	119010100	43500	43500	43500	43500	0
557	20240719	093300	119010100	43500	43550	43550	43500	30
558	20240719	093200	117704800	43550	43550	43550	43550	13
559	20240719	093100	117138650	43500	43500	43500	43500	63
560	20240719	093000	114398150	43500	43500	43500	43500	10
561	20240719	092900	113963150	43500	43500	43500	43500	0
562	20240719	092800	113963150	43500	43550	43550	43500	150
563	20240719	092700	107438000	43550	43550	43550	43550	0
564	20240719	092600	107438000	43550	43550	43550	43550	0
565	20240719	092500	107438000	43550	43550	43550	43550	3
566	20240719	092400	107307350	43550	43550	43550	43550	0
567	20240719	092300	107307350	43550	43550	43550	43550	15
568	20240719	092200	106654100	43600	43600	43600	43600	45
569	20240719	092100	104692100	43500	43550	43550	43500	204
570	20240719	092000	95814700	43500	43500	43500	43500	1
571	20240719	091900	95771200	43550	43550	43550	43550	1
572	20240719	091800	95727650	43500	43500	43500	43500	0
573	20240719	091700	95727650	43500	43550	43550	43500	9
574	20240719	091600	95335750	43600	43450	43600	43450	152
575	20240719	091500	88723500	43500	43400	43500	43400	15
576	20240719	091400	88072350	43400	43400	43400	43350	163
577	20240719	091300	81003800	43450	43450	43450	43400	41
578	20240719	091200	79222400	43500	43350	43500	43300	487
579	20240719	091100	58115750	43350	43500	43500	43350	252
580	20240719	091000	47182000	43500	43550	43550	43500	369
581	20240719	090900	31129500	43500	43550	43550	43500	55
582	20240719	090800	28736850	43550	43550	43550	43550	24
583	20240719	090700	27691650	43600	43650	43650	43600	135
584	20240719	090600	21805550	43700	43700	43700	43700	1
585	20240719	090500	21761850	43650	43650	43650	43650	74
586	20240719	090400	18531750	43700	43650	43700	43600	25
587	20240719	090300	17441200	43650	43600	43700	43600	50
588	20240719	090200	15258800	43550	43950	44000	43500	307
589	20240719	090100	1806050	44050	44050	44050	44050	0
590	20240719	090000	1806050	44050	44050	44050	44050	41