KissMeData/009240/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	184700	2706348700	45750	45750	45750	45750	1308
3	20230724	184600	2706348700	45750	45750	45750	45750	0
4	20230724	184500	2706348700	45750	45750	45750	45750	0
5	20230724	184400	2706348700	45750	45750	45750	45750	0
6	20230724	184300	2706348700	45750	45750	45750	45750	0
7	20230724	184200	2706348700	45750	45750	45750	45750	0
8	20230724	184100	2706348700	45750	45750	45750	45750	0
9	20230724	184000	2706348700	45750	45750	45750	45750	0
10	20230724	183900	2706348700	45750	45750	45750	45750	0
11	20230724	183800	2706348700	45750	45750	45750	45750	0
12	20230724	183700	2706348700	45750	45750	45750	45750	0
13	20230724	183600	2706348700	45750	45750	45750	45750	0
14	20230724	183500	2706348700	45750	45750	45750	45750	0
15	20230724	183400	2706348700	45750	45750	45750	45750	0
16	20230724	183300	2706348700	45750	45750	45750	45750	0
17	20230724	183200	2706348700	45750	45750	45750	45750	0
18	20230724	183100	2706348700	45750	45750	45750	45750	0
19	20230724	183000	2706348700	45750	45750	45750	45750	0
20	20230724	182900	2706348700	45750	45750	45750	45750	0
21	20230724	182800	2706348700	45750	45750	45750	45750	0
22	20230724	182700	2706348700	45750	45750	45750	45750	0
23	20230724	182600	2706348700	45750	45750	45750	45750	0
24	20230724	182500	2706348700	45750	45750	45750	45750	0
25	20230724	182400	2706348700	45750	45750	45750	45750	0
26	20230724	182300	2706348700	45750	45750	45750	45750	0
27	20230724	182200	2706348700	45750	45750	45750	45750	0
28	20230724	182100	2706348700	45750	45750	45750	45750	0
29	20230724	182000	2706348700	45750	45750	45750	45750	0
30	20230724	181900	2706348700	45750	45750	45750	45750	0
31	20230724	181800	2706348700	45750	45750	45750	45750	0
32	20230724	181700	2706348700	45750	45750	45750	45750	1308
33	20230724	181600	2706348700	45750	45750	45750	45750	0
34	20230724	181500	2706348700	45750	45750	45750	45750	0
35	20230724	181400	2706348700	45750	45750	45750	45750	0
36	20230724	181300	2706348700	45750	45750	45750	45750	0
37	20230724	181200	2706348700	45750	45750	45750	45750	0
38	20230724	181100	2706348700	45750	45750	45750	45750	0
39	20230724	181000	2706348700	45750	45750	45750	45750	0
40	20230724	180900	2706348700	45750	45750	45750	45750	0
41	20230724	180800	2706348700	45750	45750	45750	45750	0
42	20230724	180700	2706348700	45750	45750	45750	45750	0
43	20230724	180600	2706348700	45750	45750	45750	45750	0
44	20230724	180500	2706348700	45750	45750	45750	45750	0
45	20230724	180400	2706348700	45750	45750	45750	45750	0
46	20230724	180300	2706348700	45750	45750	45750	45750	0
47	20230724	180200	2706348700	45750	45750	45750	45750	0
48	20230724	180100	2706348700	45750	45750	45750	45750	0
49	20230724	180000	2706348700	45750	45750	45750	45750	0
50	20230724	175900	2706348700	45750	45750	45750	45750	0
51	20230724	175800	2706348700	45750	45750	45750	45750	0
52	20230724	175700	2706348700	45750	45750	45750	45750	0
53	20230724	175600	2706348700	45750	45750	45750	45750	0
54	20230724	175500	2706348700	45750	45750	45750	45750	0
55	20230724	175400	2706348700	45750	45750	45750	45750	0
56	20230724	175300	2706348700	45750	45750	45750	45750	0
57	20230724	175200	2706348700	45750	45750	45750	45750	0
58	20230724	175100	2706348700	45750	45750	45750	45750	0
59	20230724	175000	2706348700	45750	45750	45750	45750	0
60	20230724	174900	2706348700	45750	45750	45750	45750	0
61	20230724	174800	2706348700	45750	45750	45750	45750	0
62	20230724	174700	2706348700	45750	45750	45750	45750	1308
63	20230724	174600	2706348700	45750	45750	45750	45750	0
64	20230724	174500	2706348700	45750	45750	45750	45750	0
65	20230724	174400	2706348700	45750	45750	45750	45750	0
66	20230724	174300	2706348700	45750	45750	45750	45750	0
67	20230724	174200	2706348700	45750	45750	45750	45750	0
68	20230724	174100	2706348700	45750	45750	45750	45750	0
69	20230724	174000	2706348700	45750	45750	45750	45750	0
70	20230724	173900	2706348700	45750	45750	45750	45750	0
71	20230724	173800	2706348700	45750	45750	45750	45750	0
72	20230724	173700	2706348700	45750	45750	45750	45750	0
73	20230724	173600	2706348700	45750	45750	45750	45750	0
74	20230724	173500	2706348700	45750	45750	45750	45750	0
75	20230724	173400	2706348700	45750	45750	45750	45750	0
76	20230724	173300	2706348700	45750	45750	45750	45750	0
77	20230724	173200	2706348700	45750	45750	45750	45750	0
78	20230724	173100	2706348700	45750	45750	45750	45750	0
79	20230724	173000	2706348700	45750	45750	45750	45750	0
80	20230724	172900	2706348700	45750	45750	45750	45750	0
81	20230724	172800	2706348700	45750	45750	45750	45750	0
82	20230724	172700	2706348700	45750	45750	45750	45750	0
83	20230724	172600	2706348700	45750	45750	45750	45750	0
84	20230724	172500	2706348700	45750	45750	45750	45750	0
85	20230724	172400	2706348700	45750	45750	45750	45750	0
86	20230724	172300	2706348700	45750	45750	45750	45750	0
87	20230724	172200	2706348700	45750	45750	45750	45750	0
88	20230724	172100	2706348700	45750	45750	45750	45750	0
89	20230724	172000	2706348700	45750	45750	45750	45750	0
90	20230724	171900	2706348700	45750	45750	45750	45750	0
91	20230724	171800	2706348700	45750	45750	45750	45750	0
92	20230724	171700	2706348700	45750	45750	45750	45750	1308
93	20230724	171600	2706348700	45750	45750	45750	45750	0
94	20230724	171500	2706348700	45750	45750	45750	45750	0
95	20230724	171400	2706348700	45750	45750	45750	45750	0
96	20230724	171300	2706348700	45750	45750	45750	45750	0
97	20230724	171200	2706348700	45750	45750	45750	45750	0
98	20230724	171100	2706348700	45750	45750	45750	45750	0
99	20230724	171000	2706348700	45750	45750	45750	45750	0
100	20230724	170900	2706348700	45750	45750	45750	45750	0
101	20230724	170800	2706348700	45750	45750	45750	45750	0
102	20230724	170700	2706348700	45750	45750	45750	45750	0
103	20230724	170600	2706348700	45750	45750	45750	45750	0
104	20230724	170500	2706348700	45750	45750	45750	45750	0
105	20230724	170400	2706348700	45750	45750	45750	45750	0
106	20230724	170300	2706348700	45750	45750	45750	45750	0
107	20230724	170200	2706348700	45750	45750	45750	45750	0
108	20230724	170100	2706348700	45750	45750	45750	45750	0
109	20230724	170000	2706348700	45750	45750	45750	45750	0
110	20230724	165900	2706348700	45750	45750	45750	45750	0
111	20230724	165800	2706348700	45750	45750	45750	45750	0
112	20230724	165700	2706348700	45750	45750	45750	45750	0
113	20230724	165600	2706348700	45750	45750	45750	45750	0
114	20230724	165500	2706348700	45750	45750	45750	45750	0
115	20230724	165400	2706348700	45750	45750	45750	45750	0
116	20230724	165300	2706348700	45750	45750	45750	45750	0
117	20230724	165200	2706348700	45750	45750	45750	45750	0
118	20230724	165100	2706348700	45750	45750	45750	45750	0
119	20230724	165000	2706348700	45750	45750	45750	45750	0
120	20230724	164900	2706348700	45750	45750	45750	45750	0
121	20230724	164800	2706348700	45750	45750	45750	45750	0
122	20230724	164700	2706348700	45750	45750	45750	45750	1308
123	20230724	164600	2706348700	45750	45750	45750	45750	0
124	20230724	164500	2706348700	45750	45750	45750	45750	0
125	20230724	164400	2706348700	45750	45750	45750	45750	0
126	20230724	164300	2706348700	45750	45750	45750	45750	0
127	20230724	164200	2706348700	45750	45750	45750	45750	0
128	20230724	164100	2706348700	45750	45750	45750	45750	0
129	20230724	164000	2706348700	45750	45750	45750	45750	0
130	20230724	163900	2706348700	45750	45750	45750	45750	0
131	20230724	163800	2706348700	45750	45750	45750	45750	0
132	20230724	163700	2706348700	45750	45750	45750	45750	0
133	20230724	163600	2706348700	45750	45750	45750	45750	0
134	20230724	163500	2706348700	45750	45750	45750	45750	0
135	20230724	163400	2706348700	45750	45750	45750	45750	0
136	20230724	163300	2706348700	45750	45750	45750	45750	0
137	20230724	163200	2706348700	45750	45750	45750	45750	0
138	20230724	163100	2706348700	45750	45750	45750	45750	0
139	20230724	163000	2706348700	45750	45750	45750	45750	0
140	20230724	162900	2706348700	45750	45750	45750	45750	0
141	20230724	162800	2706348700	45750	45750	45750	45750	0
142	20230724	162700	2706348700	45750	45750	45750	45750	0
143	20230724	162600	2706348700	45750	45750	45750	45750	0
144	20230724	162500	2706348700	45750	45750	45750	45750	0
145	20230724	162400	2706348700	45750	45750	45750	45750	0
146	20230724	162300	2706348700	45750	45750	45750	45750	0
147	20230724	162200	2706348700	45750	45750	45750	45750	0
148	20230724	162100	2706348700	45750	45750	45750	45750	0
149	20230724	162000	2706348700	45750	45750	45750	45750	0
150	20230724	161900	2706348700	45750	45750	45750	45750	0
151	20230724	161800	2706348700	45750	45750	45750	45750	0
152	20230724	161700	2706348700	45750	45750	45750	45750	1308
153	20230724	161600	2706348700	45750	45750	45750	45750	0
154	20230724	161500	2706348700	45750	45750	45750	45750	0
155	20230724	161400	2706348700	45750	45750	45750	45750	0
156	20230724	161300	2706348700	45750	45750	45750	45750	0
157	20230724	161200	2706348700	45750	45750	45750	45750	0
158	20230724	161100	2706348700	45750	45750	45750	45750	0
159	20230724	161000	2706348700	45750	45750	45750	45750	0
160	20230724	160900	2706348700	45750	45750	45750	45750	0
161	20230724	160800	2706348700	45750	45750	45750	45750	0
162	20230724	160700	2706348700	45750	45750	45750	45750	0
163	20230724	160600	2706348700	45750	45750	45750	45750	0
164	20230724	160500	2706348700	45750	45750	45750	45750	0
165	20230724	160400	2706348700	45750	45750	45750	45750	0
166	20230724	160300	2706348700	45750	45750	45750	45750	0
167	20230724	160200	2706348700	45750	45750	45750	45750	0
168	20230724	160100	2706348700	45750	45750	45750	45750	0
169	20230724	160000	2706348700	45750	45750	45750	45750	0
170	20230724	155900	2706348700	45750	45750	45750	45750	0
171	20230724	155800	2706348700	45750	45750	45750	45750	0
172	20230724	155700	2706348700	45750	45750	45750	45750	0
173	20230724	155600	2706348700	45750	45750	45750	45750	0
174	20230724	155500	2706348700	45750	45750	45750	45750	0
175	20230724	155400	2706348700	45750	45750	45750	45750	0
176	20230724	155300	2706348700	45750	45750	45750	45750	0
177	20230724	155200	2706348700	45750	45750	45750	45750	0
178	20230724	155100	2706348700	45750	45750	45750	45750	0
179	20230724	155000	2706348700	45750	45750	45750	45750	0
180	20230724	154900	2706348700	45750	45750	45750	45750	0
181	20230724	154800	2706348700	45750	45750	45750	45750	0
182	20230724	154700	2706348700	45750	45750	45750	45750	1308
183	20230724	154600	2706348700	45750	45750	45750	45750	0
184	20230724	154500	2706348700	45750	45750	45750	45750	0
185	20230724	154400	2706348700	45750	45750	45750	45750	0
186	20230724	154300	2706348700	45750	45750	45750	45750	0
187	20230724	154200	2706348700	45750	45750	45750	45750	0
188	20230724	154100	2706348700	45750	45750	45750	45750	0
189	20230724	154000	2706348700	45750	45750	45750	45750	0
190	20230724	153900	2706348700	45750	45750	45750	45750	0
191	20230724	153800	2706348700	45750	45750	45750	45750	0
192	20230724	153700	2706348700	45750	45750	45750	45750	0
193	20230724	153600	2706348700	45750	45750	45750	45750	0
194	20230724	153500	2706348700	45750	45750	45750	45750	0
195	20230724	153400	2706348700	45750	45750	45750	45750	0
196	20230724	153300	2706348700	45750	45750	45750	45750	0
197	20230724	153200	2706348700	45750	45750	45750	45750	0
198	20230724	153100	2706348700	45750	45750	45750	45750	0
199	20230724	153000	2706348700	45750	45750	45750	45750	1308
200	20230724	152900	2646507700	45750	45750	45750	45750	0
201	20230724	152800	2646507700	45750	45750	45750	45750	0
202	20230724	152700	2646507700	45750	45750	45750	45750	0
203	20230724	152600	2646507700	45750	45750	45750	45750	0
204	20230724	152500	2646507700	45750	45750	45750	45750	0
205	20230724	152400	2646507700	45750	45750	45750	45750	0
206	20230724	152300	2646507700	45750	45750	45750	45750	0
207	20230724	152200	2646507700	45750	45750	45750	45750	0
208	20230724	152100	2646507700	45750	45750	45750	45750	0
209	20230724	152000	2646507700	45750	45750	45750	45750	0
210	20230724	151900	2646507700	45750	45850	45850	45750	381
211	20230724	151800	2629056250	45850	45950	45950	45850	635
212	20230724	151700	2599938150	45900	46000	46000	45900	397
213	20230724	151600	2581709100	46000	46050	46050	45950	185
214	20230724	151500	2573198650	46050	46050	46050	46000	33
215	20230724	151400	2571679550	46050	46050	46050	46000	82
216	20230724	151300	2567903600	46000	46050	46050	46000	34
217	20230724	151200	2566338650	46050	46050	46050	46000	34
218	20230724	151100	2564773550	46050	46050	46050	46050	17
219	20230724	151000	2563990700	46050	46050	46050	46000	33
220	20230724	150900	2562471650	46050	46050	46050	46050	30
221	20230724	150800	2561090150	45950	46050	46050	45950	138
222	20230724	150700	2554744500	46000	46000	46050	46000	252
223	20230724	150600	2543148050	46050	46100	46100	46050	23
224	20230724	150500	2542088000	46100	46100	46100	46000	128
225	20230724	150400	2536195950	46100	46200	46200	46050	21
226	20230724	150300	2535226500	46200	46200	46200	46200	22
227	20230724	150200	2534210100	46100	46150	46200	46100	50
228	20230724	150100	2531902950	46150	46150	46150	46100	52
229	20230724	150000	2529504850	46200	46100	46200	46050	31
230	20230724	145900	2528074800	46100	46100	46100	46050	20
231	20230724	145800	2527152900	46100	46100	46100	46100	22
232	20230724	145700	2526138700	46100	46100	46100	46100	31
233	20230724	145600	2524709600	46100	46100	46100	46050	50
234	20230724	145500	2522404850	46050	46200	46200	46050	31
235	20230724	145400	2520975150	46200	46150	46200	46150	89
236	20230724	145300	2516867450	46150	46100	46150	46100	19
237	20230724	145200	2515991200	46100	46150	46200	46100	487
238	20230724	145100	2493516650	46150	46200	46200	46150	43
239	20230724	145000	2491531100	46200	46250	46250	46150	34
240	20230724	144900	2489960550	46250	46200	46250	46200	20
241	20230724	144800	2489036150	46200	46150	46200	46150	22
242	20230724	144700	2488020700	46150	46200	46200	46150	22
243	20230724	144600	2487004350	46200	46150	46200	46150	20
244	20230724	144500	2486081100	46150	46150	46150	46100	18
245	20230724	144400	2485250450	46150	46000	46150	46000	49
246	20230724	144300	2482993150	46000	46100	46200	46000	172
247	20230724	144200	2475078200	46100	46050	46100	46050	14
248	20230724	144100	2474432850	46100	46050	46100	46050	31
249	20230724	144000	2473004200	46050	46050	46050	46050	66
250	20230724	143900	2469964900	46050	46050	46050	46000	46
251	20230724	143800	2467846650	46050	46050	46050	46000	32
252	20230724	143700	2466373100	46050	46050	46050	46000	29
253	20230724	143600	2465037700	46050	46050	46050	46050	31
254	20230724	143500	2463610150	46050	45950	46050	45900	165
255	20230724	143400	2456027200	45950	45950	45950	45950	17
256	20230724	143300	2455246050	45950	45950	45950	45950	34
257	20230724	143200	2453683750	45900	45950	45950	45900	61
258	20230724	143100	2450882750	45950	45900	45950	45900	38
259	20230724	143000	2449136700	45950	46000	46000	45900	41
260	20230724	142900	2447252600	46000	46000	46000	45950	15
261	20230724	142800	2446562650	46000	46000	46000	45950	31
262	20230724	142700	2445136900	46000	46050	46050	46000	38
263	20230724	142600	2443388800	46000	46100	46100	46000	39
264	20230724	142500	2441593350	46100	46150	46150	46100	69
265	20230724	142400	2438409800	46150	46150	46150	46100	28
266	20230724	142300	2437117900	46150	46200	46200	46150	29
267	20230724	142200	2435778150	46200	46200	46200	46200	18
268	20230724	142100	2434946550	46200	46200	46200	46050	69
269	20230724	142000	2431764900	46100	46200	46200	46100	35
270	20230724	141900	2430149500	46200	46200	46200	46150	24
271	20230724	141800	2429040950	46200	46200	46200	46200	17
272	20230724	141700	2428255550	46200	46200	46200	46150	70
273	20230724	141600	2425022800	46200	46200	46200	46200	27
274	20230724	141500	2423775400	46200	46250	46250	46150	21
275	20230724	141400	2422805600	46250	46250	46250	46250	24
276	20230724	141300	2421695600	46200	46250	46250	46200	107
277	20230724	141200	2416748150	46250	46250	46250	46250	23
278	20230724	141100	2415684400	46250	46250	46250	46250	21
279	20230724	141000	2414713150	46250	46250	46300	46150	497
280	20230724	140900	2391757750	46250	46300	46300	46250	38
281	20230724	140800	2389999150	46300	46300	46300	46300	16
282	20230724	140700	2389258350	46300	46300	46300	46250	51
283	20230724	140600	2386898650	46300	46300	46300	46300	23
284	20230724	140500	2385833750	46300	46300	46350	46300	90
285	20230724	140400	2381666100	46300	46300	46300	46300	61
286	20230724	140300	2378841800	46300	46300	46300	46300	17
287	20230724	140200	2378054700	46300	46250	46300	46250	26
288	20230724	140100	2376851900	46300	46250	46300	46250	100
289	20230724	140000	2372226600	46250	46350	46350	46250	25
290	20230724	135900	2371070250	46350	46300	46350	46300	273
291	20230724	135800	2358420300	46200	46200	46250	46200	66
292	20230724	135700	2355368350	46200	46150	46200	46150	363
293	20230724	135600	2338610500	46150	46150	46150	46150	30
294	20230724	135500	2337226000	46100	46150	46150	46100	19
295	20230724	135400	2336349200	46150	46150	46150	46150	37
296	20230724	135300	2334641650	46150	46050	46150	46050	17
297	20230724	135200	2333857700	46050	46050	46050	45900	116
298	20230724	135100	2328530050	46050	46100	46100	45950	56
299	20230724	135000	2325949700	46100	46100	46100	45900	63
300	20230724	134900	2323051750	46050	45950	46100	45950	24
301	20230724	134800	2321946700	45950	45900	45950	45900	139
302	20230724	134700	2315565800	45900	45900	45900	45900	17
303	20230724	134600	2314785500	45900	45850	45900	45850	43
304	20230724	134500	2312812500	45900	45900	45900	45850	88
305	20230724	134400	2308775850	45900	45900	45900	45850	58
306	20230724	134300	2306115100	45850	46050	46050	45850	221
307	20230724	134200	2295979050	46100	46000	46100	45850	91
308	20230724	134100	2291788150	46100	46100	46100	46050	22
309	20230724	134000	2290774200	46100	46050	46100	46050	207
310	20230724	133900	2281241500	46100	45950	46100	45950	214
311	20230724	133800	2271394000	45950	45850	45950	45850	241
312	20230724	133700	2260338500	45850	45850	45850	45850	57
313	20230724	133600	2257725050	45850	45850	45850	45850	17
314	20230724	133500	2256945600	45850	45850	45850	45850	17
315	20230724	133400	2256166150	45850	45850	45850	45800	131
316	20230724	133300	2250165900	45850	45950	45950	45800	745
317	20230724	133200	2216028100	45950	45950	46000	45900	67
318	20230724	133100	2212949450	45950	45950	45950	45950	9
319	20230724	133000	2212535900	45950	45950	45950	45850	130
320	20230724	132900	2206571900	46000	46000	46000	45900	30
321	20230724	132800	2205193000	46150	46150	46150	46150	9
322	20230724	132700	2204777650	46150	46150	46150	46100	23
323	20230724	132600	2203716850	46150	46100	46150	46100	8
324	20230724	132500	2203347700	46150	46100	46200	45950	83
325	20230724	132400	2199518350	46150	46150	46150	46150	15
326	20230724	132300	2198826100	45950	46150	46150	45950	30
327	20230724	132200	2197445200	46150	46100	46150	46100	9
328	20230724	132100	2197030100	46100	46200	46200	46100	11
329	20230724	132000	2196522550	46200	46200	46200	46150	47
330	20230724	131900	2194352000	46200	46200	46200	46200	63
331	20230724	131800	2191441400	46200	46150	46200	45950	79
332	20230724	131700	2187795700	46150	46150	46150	46000	84
333	20230724	131600	2183921750	46150	46150	46150	46150	59
334	20230724	131500	2181198900	46150	46200	46200	46100	63
335	20230724	131400	2178289800	46200	46050	46200	45950	67
336	20230724	131300	2175199550	46050	45900	46050	45850	132
337	20230724	131200	2169140400	45900	46000	46000	45900	53
338	20230724	131100	2166706200	46000	46000	46000	45900	174
339	20230724	131000	2158715100	46000	45950	46000	45950	36
340	20230724	130900	2157059900	46000	46000	46000	45950	224
341	20230724	130800	2146761450	46050	46000	46050	46000	148
342	20230724	130700	2139953350	46000	46000	46000	46000	15
343	20230724	130600	2139263350	46000	46050	46150	46000	208
344	20230724	130500	2129689150	46100	46100	46100	46100	1
345	20230724	130400	2129643050	46100	46250	46250	46100	36
346	20230724	130300	2127982100	46150	46150	46150	46150	49
347	20230724	130200	2125720750	46150	46150	46150	46100	90
348	20230724	130100	2121570150	46150	46150	46150	46150	2
349	20230724	130000	2121477850	46100	46150	46150	46100	53
350	20230724	125900	2119034500	46150	46150	46150	46150	22
351	20230724	125800	2118019200	46150	46150	46150	46150	39
352	20230724	125700	2116219350	46150	46150	46150	46150	13
353	20230724	125600	2115619400	46150	46100	46150	46100	15
354	20230724	125500	2114927850	46150	46050	46150	46050	2
355	20230724	125400	2114835650	46050	46100	46100	46050	24
356	20230724	125300	2113729500	46050	46100	46150	46050	137
357	20230724	125200	2107409850	46050	46050	46050	46050	101
358	20230724	125100	2102758800	46100	46100	46100	46100	5
359	20230724	125000	2102528300	46050	46100	46100	46050	16
360	20230724	124900	2101791200	46050	46050	46050	46050	84
361	20230724	124800	2097923000	46050	46050	46050	46050	6
362	20230724	124700	2097646700	46050	46000	46050	46000	3
363	20230724	124600	2097508600	46000	46000	46000	46000	17
364	20230724	124500	2096726600	46050	46000	46050	46000	4
365	20230724	124400	2096542450	46050	46000	46050	46000	88
366	20230724	124300	2092494350	46000	46000	46000	45950	4
367	20230724	124200	2092310400	45950	45950	46000	45950	14
368	20230724	124100	2091667050	45950	45950	45950	45850	290
369	20230724	124000	2078355650	45900	45950	45950	45900	16
370	20230724	123900	2077621100	45950	45900	45950	45900	124
371	20230724	123800	2071929250	45950	45950	45950	45900	28
372	20230724	123700	2070643700	45950	45950	45950	45950	116
373	20230724	123600	2065313500	45950	45950	45950	45950	5
374	20230724	123500	2065083750	45950	45950	46000	45950	194
375	20230724	123400	2056169400	45950	46050	46050	45900	126
376	20230724	123300	2050384400	45900	45800	45900	45800	195
377	20230724	123200	2041444600	45800	45850	45850	45800	47
378	20230724	123100	2039291450	45850	46050	46050	45850	1723
379	20230724	123000	1960047900	46000	46050	46050	46000	13
380	20230724	122900	1959449800	46050	46000	46050	46000	12
381	20230724	122800	1958897650	46000	46000	46050	46000	72
382	20230724	122700	1955585600	46000	46050	46050	46000	13
383	20230724	122600	1954987450	46050	46050	46050	46050	18
384	20230724	122500	1954158550	46050	46050	46050	46050	53
385	20230724	122400	1951717900	46050	46000	46050	46000	12
386	20230724	122300	1951165700	46000	46000	46050	46000	70
387	20230724	122200	1947944700	46000	46000	46050	46000	120
388	20230724	122100	1942422450	46050	46250	46250	46050	1188
389	20230724	122000	1887621300	46300	46300	46300	46300	4
390	20230724	121900	1887436100	46300	46300	46300	46300	5
391	20230724	121800	1887204600	46300	46300	46300	46250	20
392	20230724	121700	1886279450	46300	46300	46300	46300	26
393	20230724	121600	1885075650	46300	46300	46300	46250	23
394	20230724	121500	1884011750	46250	46250	46250	46250	56
395	20230724	121400	1881421750	46300	46300	46300	46250	64
396	20230724	121300	1878459700	46300	46300	46300	46250	26
397	20230724	121200	1877257000	46300	46300	46300	46300	6
398	20230724	121100	1876979200	46300	46300	46300	46300	4
399	20230724	121000	1876794000	46300	46300	46300	46300	19
400	20230724	120900	1875914300	46300	46300	46300	46300	4
401	20230724	120800	1875729100	46300	46300	46300	46300	24
402	20230724	120700	1874617900	46300	46300	46300	46300	2
403	20230724	120600	1874525300	46250	46300	46300	46250	4
404	20230724	120500	1874340150	46250	46250	46250	46200	31
405	20230724	120400	1872906600	46200	46250	46250	46200	27
406	20230724	120300	1871657900	46250	46250	46250	46250	3
407	20230724	120200	1871519150	46250	46250	46250	46250	4
408	20230724	120100	1871334150	46250	46200	46250	46200	68
409	20230724	120000	1868192400	46200	46200	46200	46200	3
410	20230724	115900	1868053800	46150	46150	46150	46150	2
411	20230724	115800	1867961500	46050	46200	46200	46050	593
412	20230724	115700	1840570900	46200	46200	46250	46100	1456
413	20230724	115600	1773392600	46200	46300	46300	46200	74
414	20230724	115500	1769970150	46300	46250	46300	46250	27
415	20230724	115400	1768721300	46300	46300	46300	46300	5
416	20230724	115300	1768489800	46300	46300	46300	46300	1
417	20230724	115200	1768443500	46300	46300	46300	46250	13
418	20230724	115100	1767842100	46300	46250	46300	46250	75
419	20230724	115000	1764373200	46300	46300	46300	46300	27
420	20230724	114900	1763123100	46300	46300	46300	46250	16
421	20230724	114800	1762382350	46300	46300	46300	46300	113
422	20230724	114700	1757150450	46300	46250	46300	46250	12
423	20230724	114600	1756595350	46300	46250	46300	46200	33
424	20230724	114500	1755069650	46300	46200	46300	46200	41
425	20230724	114400	1753173350	46250	46250	46250	46250	102
426	20230724	114300	1748455850	46300	46300	46300	46250	211
427	20230724	114200	1738689950	46350	46350	46350	46350	2
428	20230724	114100	1738597250	46350	46300	46350	46300	67
429	20230724	114000	1735494600	46300	46350	46400	46300	489
430	20230724	113900	1712832850	46350	46500	46500	46350	8
431	20230724	113800	1712461750	46450	46500	46500	46450	53
432	20230724	113700	1709999800	46500	46500	46500	46500	27
433	20230724	113600	1708744300	46650	46650	46650	46650	4
434	20230724	113500	1708557700	46650	46600	46650	46600	42
435	20230724	113400	1706598450	46650	46550	46650	46550	62
436	20230724	113300	1703712150	46600	46650	46650	46600	482
437	20230724	113200	1681250850	46650	46650	46650	46650	4
438	20230724	113100	1681064250	46650	46650	46650	46650	2
439	20230724	113000	1680970950	46650	46650	46650	46650	2
440	20230724	112900	1680877650	46600	46600	46600	46600	6
441	20230724	112800	1680598050	46600	46600	46600	46600	14
442	20230724	112700	1679945650	46600	46650	46650	46600	41
443	20230724	112600	1678035000	46650	46600	46650	46400	667
444	20230724	112500	1647055800	46600	46600	46600	46450	84
445	20230724	112400	1643145150	46600	46600	46600	46600	16
446	20230724	112300	1642399550	46550	46550	46550	46550	13
447	20230724	112200	1641794400	46550	46550	46550	46550	7
448	20230724	112100	1641468550	46500	46500	46500	46500	62
449	20230724	112000	1638585550	46500	46550	46550	46500	50
450	20230724	111900	1636260150	46600	46650	46650	46600	25
451	20230724	111800	1635095000	46650	46650	46650	46600	40
452	20230724	111700	1633230700	46650	46650	46650	46650	10
453	20230724	111600	1632764200	46650	46650	46650	46650	4
454	20230724	111500	1632577600	46650	46650	46650	46650	2
455	20230724	111400	1632484300	46650	46650	46650	46650	2
456	20230724	111300	1632391000	46650	46650	46650	46650	21
457	20230724	111200	1631411350	46650	46650	46650	46650	0
458	20230724	111100	1631411350	46650	46650	46700	46550	119
459	20230724	111000	1625863000	46750	46750	46750	46750	1
460	20230724	110900	1625816250	46750	46750	46750	46750	6
461	20230724	110800	1625535750	46750	46700	46750	46700	19
462	20230724	110700	1624648350	46700	46950	46950	46700	138
463	20230724	110600	1618193950	46950	46600	46950	46550	281
464	20230724	110500	1605076000	46600	46550	46600	46550	124
465	20230724	110400	1599297850	46550	46550	46550	46550	31
466	20230724	110300	1597854800	46550	46500	46550	46500	34
467	20230724	110200	1596272150	46500	46550	46550	46500	11
468	20230724	110100	1595760400	46550	46600	46600	46350	101
469	20230724	110000	1591059750	46550	46550	46550	46550	77
470	20230724	105900	1587475400	46600	46600	46600	46600	3
471	20230724	105800	1587335600	46600	46600	46600	46600	4
472	20230724	105700	1587149200	46600	46600	46600	46600	7
473	20230724	105600	1586823000	46550	46400	46550	46400	75
474	20230724	105500	1583341800	46400	46450	46650	46400	27
475	20230724	105400	1582087400	46450	46350	46500	46350	33
476	20230724	105300	1580556350	46250	46500	46500	46250	83
477	20230724	105200	1576716450	46500	46600	46600	46500	182
478	20230724	105100	1568239700	46650	46650	46650	46500	92
479	20230724	105000	1563952500	46650	46700	46700	46650	15
480	20230724	104900	1563252500	46900	46900	46900	46700	215
481	20230724	104800	1553191300	46900	46900	46950	46900	119
482	20230724	104700	1547610050	46900	46450	46900	46450	211
483	20230724	104600	1537787350	46450	46200	46450	46150	378
484	20230724	104500	1520272050	46100	46450	46450	46100	296
485	20230724	104400	1506588850	46200	46150	46450	46150	151
486	20230724	104300	1499583800	46200	46450	46550	46200	246
487	20230724	104200	1488181600	46500	47800	47800	46300	2153
488	20230724	104100	1386550200	47450	47450	47450	47450	0
489	20230724	104000	1386550200	47450	47450	47450	47450	0
490	20230724	103900	1386550200	47450	46250	47450	46000	2277
491	20230724	103800	1280642000	46550	46550	46550	46150	1815
492	20230724	103700	1196487150	46550	46550	46550	46550	26
493	20230724	103600	1195276850	46550	46550	46550	46500	205
494	20230724	103500	1185734500	46550	46550	46550	46550	3
495	20230724	103400	1185594850	46500	46550	46550	46500	53
496	20230724	103300	1183130300	46600	46400	46700	46400	14
497	20230724	103200	1182477950	46400	46350	46400	46350	23
498	20230724	103100	1181411400	46400	46300	46400	46300	392
499	20230724	103000	1163233900	46250	46300	46300	46250	9
500	20230724	102900	1162817350	46250	46300	46300	46200	701
501	20230724	102800	1130407250	46350	46300	46350	46300	43
502	20230724	102700	1128416300	46300	46350	46350	46300	18
503	20230724	102600	1127582650	46300	46300	46300	46300	25
504	20230724	102500	1126425150	46300	46350	46350	46300	131
505	20230724	102400	1120356750	46350	46300	46350	46300	104
506	20230724	102300	1115538900	46350	46350	46350	46300	273
507	20230724	102200	1102885850	46350	46450	46450	46300	380
508	20230724	102100	1085264100	46450	46550	46550	46400	726
509	20230724	102000	1051488450	46600	46600	46600	46600	23
510	20230724	101900	1050416650	46550	46650	46650	46550	200
511	20230724	101800	1041096450	46700	46700	46700	46700	5
512	20230724	101700	1040862950	46700	46650	46700	46650	4
513	20230724	101600	1040676250	46650	46650	46700	46650	5
514	20230724	101500	1040442850	46700	46650	46700	46650	275
515	20230724	101400	1027613550	46650	46650	46650	46550	320
516	20230724	101300	1012711600	46650	46550	46650	46550	186
517	20230724	101200	1004038200	46550	46550	46550	46550	1
518	20230724	101100	1003991650	46550	46500	46550	46500	30
519	20230724	101000	1002595800	46550	46550	46600	46550	827
520	20230724	100900	964098900	46550	46550	46600	46550	615
521	20230724	100800	935453400	46550	46400	46550	46400	65
522	20230724	100700	932428150	46400	46500	46550	46400	293
523	20230724	100600	918817100	46550	46850	46900	46550	267
524	20230724	100500	906355000	46850	46850	46850	46850	0
525	20230724	100400	906355000	46850	46850	46850	46700	13
526	20230724	100300	905746100	46850	46850	46850	46700	163
527	20230724	100200	898133450	46700	46850	46850	46700	87
528	20230724	100100	894066900	46850	46800	46850	46800	8
529	20230724	100000	893692250	46800	46850	46850	46700	15
530	20230724	095900	892990200	46850	46750	46850	46700	101
531	20230724	095800	888272600	46700	46700	46700	46700	0
532	20230724	095700	888272600	46700	46700	46700	46700	2
533	20230724	095600	888179200	46700	46700	46700	46700	0
534	20230724	095500	888179200	46700	46700	46700	46700	143
535	20230724	095400	881501100	46600	46850	46850	46600	320
536	20230724	095300	866553450	46850	46900	46900	46850	155
537	20230724	095200	859291500	46950	47000	47050	46950	36
538	20230724	095100	857600050	47000	46900	47000	46900	36
539	20230724	095000	855910300	47000	47150	47150	47000	629
540	20230724	094900	826313800	47150	47150	47150	47100	20
541	20230724	094800	825370850	47150	47150	47150	47050	221
542	20230724	094700	814964000	47150	46800	47150	46800	736
543	20230724	094600	780489000	46800	46800	46800	46700	44
544	20230724	094500	778431450	46800	46700	46800	46700	141
545	20230724	094400	771842400	46700	46600	46700	46500	81
546	20230724	094300	768070200	46600	46600	46600	46550	20
547	20230724	094200	767138300	46600	46450	46600	46450	140
548	20230724	094100	760629050	46450	46450	46450	46450	185
549	20230724	094000	752035800	46450	46450	46450	46400	109
550	20230724	093900	746973250	46500	46600	46600	46500	1381
551	20230724	093800	682730250	46650	46700	46700	46650	248
552	20230724	093700	671154400	46700	46850	46850	46700	214
553	20230724	093600	661158000	46850	46850	46850	46850	271
554	20230724	093500	648461650	46800	46800	46800	46750	128
555	20230724	093400	642475350	46800	46700	46800	46700	115
556	20230724	093300	637100700	46750	47100	47100	46700	517
557	20230724	093200	612942250	47100	46800	47100	46800	96
558	20230724	093100	608432450	46800	46750	46800	46700	419
559	20230724	093000	588857950	46750	46750	46750	46700	17
560	20230724	092900	588063250	46750	46750	46750	46750	33
561	20230724	092800	586520500	46750	46750	46800	46700	125
562	20230724	092700	580677900	46800	46850	46850	46800	70
563	20230724	092600	577401550	46850	47050	47050	46850	150
564	20230724	092500	570361550	47050	46850	47050	46850	77
565	20230724	092400	566747450	46850	46800	46850	46800	107
566	20230724	092300	561739550	46800	46800	46850	46800	336
567	20230724	092200	546012550	46850	46800	46900	46800	53
568	20230724	092100	543529900	46800	46850	46850	46750	65
569	20230724	092000	540486700	46750	46750	46800	46750	303
570	20230724	091900	526318500	46750	46750	46750	46750	5
571	20230724	091800	526084750	46700	46550	46950	46550	719
572	20230724	091700	492467650	46550	46550	46550	46500	374
573	20230724	091600	475068800	46550	46600	46600	46550	317
574	20230724	091500	460299850	46600	46500	46650	46500	100
575	20230724	091400	455648300	46500	46700	46750	46500	489
576	20230724	091300	432830400	46700	46800	46800	46700	346
577	20230724	091200	416669650	46800	46700	46800	46700	105
578	20230724	091100	411757400	46700	46800	46800	46650	180
579	20230724	091000	403346900	46600	46800	46800	46250	699
580	20230724	090900	370781400	46800	47100	47100	46800	1333
581	20230724	090800	308141750	47100	47200	47200	47100	266
582	20230724	090700	295609350	47250	47300	47350	47200	35
583	20230724	090600	293953950	47250	47150	47350	47150	115
584	20230724	090500	288528750	47100	47300	47300	47100	331
585	20230724	090400	272900550	47300	47500	47600	46500	3166
586	20230724	090300	123782550	47500	47700	47700	47500	778
587	20230724	090200	86722750	47700	47950	47950	47700	63
588	20230724	090100	83716900	47700	47950	47950	47600	769
589	20230724	090000	47010750	48000	48400	48400	47950	973