KissMeData/010780/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	185700	1116296800	25050	25050	25050	25050	675
3	20240716	185600	1116296800	25050	25050	25050	25050	0
4	20240716	185500	1116296800	25050	25050	25050	25050	0
5	20240716	185400	1116296800	25050	25050	25050	25050	0
6	20240716	185300	1116296800	25050	25050	25050	25050	0
7	20240716	185200	1116296800	25050	25050	25050	25050	0
8	20240716	185100	1116296800	25050	25050	25050	25050	0
9	20240716	185000	1116296800	25050	25050	25050	25050	0
10	20240716	184900	1116296800	25050	25050	25050	25050	0
11	20240716	184800	1116296800	25050	25050	25050	25050	0
12	20240716	184700	1116296800	25050	25050	25050	25050	0
13	20240716	184600	1116296800	25050	25050	25050	25050	0
14	20240716	184500	1116296800	25050	25050	25050	25050	0
15	20240716	184400	1116296800	25050	25050	25050	25050	0
16	20240716	184300	1116296800	25050	25050	25050	25050	0
17	20240716	184200	1116296800	25050	25050	25050	25050	0
18	20240716	184100	1116296800	25050	25050	25050	25050	0
19	20240716	184000	1116296800	25050	25050	25050	25050	0
20	20240716	183900	1116296800	25050	25050	25050	25050	0
21	20240716	183800	1116296800	25050	25050	25050	25050	0
22	20240716	183700	1116296800	25050	25050	25050	25050	0
23	20240716	183600	1116296800	25050	25050	25050	25050	0
24	20240716	183500	1116296800	25050	25050	25050	25050	0
25	20240716	183400	1116296800	25050	25050	25050	25050	0
26	20240716	183300	1116296800	25050	25050	25050	25050	0
27	20240716	183200	1116296800	25050	25050	25050	25050	0
28	20240716	183100	1116296800	25050	25050	25050	25050	0
29	20240716	183000	1116296800	25050	25050	25050	25050	0
30	20240716	182900	1116296800	25050	25050	25050	25050	0
31	20240716	182800	1116296800	25050	25050	25050	25050	0
32	20240716	182700	1116296800	25050	25050	25050	25050	675
33	20240716	182600	1116296800	25050	25050	25050	25050	0
34	20240716	182500	1116296800	25050	25050	25050	25050	0
35	20240716	182400	1116296800	25050	25050	25050	25050	0
36	20240716	182300	1116296800	25050	25050	25050	25050	0
37	20240716	182200	1116296800	25050	25050	25050	25050	0
38	20240716	182100	1116296800	25050	25050	25050	25050	0
39	20240716	182000	1116296800	25050	25050	25050	25050	0
40	20240716	181900	1116296800	25050	25050	25050	25050	0
41	20240716	181800	1116296800	25050	25050	25050	25050	0
42	20240716	181700	1116296800	25050	25050	25050	25050	0
43	20240716	181600	1116296800	25050	25050	25050	25050	0
44	20240716	181500	1116296800	25050	25050	25050	25050	0
45	20240716	181400	1116296800	25050	25050	25050	25050	0
46	20240716	181300	1116296800	25050	25050	25050	25050	0
47	20240716	181200	1116296800	25050	25050	25050	25050	0
48	20240716	181100	1116296800	25050	25050	25050	25050	0
49	20240716	181000	1116296800	25050	25050	25050	25050	0
50	20240716	180900	1116296800	25050	25050	25050	25050	0
51	20240716	180800	1116296800	25050	25050	25050	25050	0
52	20240716	180700	1116296800	25050	25050	25050	25050	0
53	20240716	180600	1116296800	25050	25050	25050	25050	0
54	20240716	180500	1116296800	25050	25050	25050	25050	0
55	20240716	180400	1116296800	25050	25050	25050	25050	0
56	20240716	180300	1116296800	25050	25050	25050	25050	0
57	20240716	180200	1116296800	25050	25050	25050	25050	0
58	20240716	180100	1116296800	25050	25050	25050	25050	0
59	20240716	180000	1116296800	25050	25050	25050	25050	0
60	20240716	175900	1116296800	25050	25050	25050	25050	0
61	20240716	175800	1116296800	25050	25050	25050	25050	0
62	20240716	175700	1116296800	25050	25050	25050	25050	675
63	20240716	175600	1116296800	25050	25050	25050	25050	0
64	20240716	175500	1116296800	25050	25050	25050	25050	0
65	20240716	175400	1116296800	25050	25050	25050	25050	0
66	20240716	175300	1116296800	25050	25050	25050	25050	0
67	20240716	175200	1116296800	25050	25050	25050	25050	0
68	20240716	175100	1116296800	25050	25050	25050	25050	0
69	20240716	175000	1116296800	25050	25050	25050	25050	0
70	20240716	174900	1116296800	25050	25050	25050	25050	0
71	20240716	174800	1116296800	25050	25050	25050	25050	0
72	20240716	174700	1116296800	25050	25050	25050	25050	0
73	20240716	174600	1116296800	25050	25050	25050	25050	0
74	20240716	174500	1116296800	25050	25050	25050	25050	0
75	20240716	174400	1116296800	25050	25050	25050	25050	0
76	20240716	174300	1116296800	25050	25050	25050	25050	0
77	20240716	174200	1116296800	25050	25050	25050	25050	0
78	20240716	174100	1116296800	25050	25050	25050	25050	0
79	20240716	174000	1116296800	25050	25050	25050	25050	0
80	20240716	173900	1116296800	25050	25050	25050	25050	0
81	20240716	173800	1116296800	25050	25050	25050	25050	0
82	20240716	173700	1116296800	25050	25050	25050	25050	0
83	20240716	173600	1116296800	25050	25050	25050	25050	0
84	20240716	173500	1116296800	25050	25050	25050	25050	0
85	20240716	173400	1116296800	25050	25050	25050	25050	0
86	20240716	173300	1116296800	25050	25050	25050	25050	0
87	20240716	173200	1116296800	25050	25050	25050	25050	0
88	20240716	173100	1116296800	25050	25050	25050	25050	0
89	20240716	173000	1116296800	25050	25050	25050	25050	0
90	20240716	172900	1116296800	25050	25050	25050	25050	0
91	20240716	172800	1116296800	25050	25050	25050	25050	0
92	20240716	172700	1116296800	25050	25050	25050	25050	675
93	20240716	172600	1116296800	25050	25050	25050	25050	0
94	20240716	172500	1116296800	25050	25050	25050	25050	0
95	20240716	172400	1116296800	25050	25050	25050	25050	0
96	20240716	172300	1116296800	25050	25050	25050	25050	0
97	20240716	172200	1116296800	25050	25050	25050	25050	0
98	20240716	172100	1116296800	25050	25050	25050	25050	0
99	20240716	172000	1116296800	25050	25050	25050	25050	0
100	20240716	171900	1116296800	25050	25050	25050	25050	0
101	20240716	171800	1116296800	25050	25050	25050	25050	0
102	20240716	171700	1116296800	25050	25050	25050	25050	0
103	20240716	171600	1116296800	25050	25050	25050	25050	0
104	20240716	171500	1116296800	25050	25050	25050	25050	0
105	20240716	171400	1116296800	25050	25050	25050	25050	0
106	20240716	171300	1116296800	25050	25050	25050	25050	0
107	20240716	171200	1116296800	25050	25050	25050	25050	0
108	20240716	171100	1116296800	25050	25050	25050	25050	0
109	20240716	171000	1116296800	25050	25050	25050	25050	0
110	20240716	170900	1116296800	25050	25050	25050	25050	0
111	20240716	170800	1116296800	25050	25050	25050	25050	0
112	20240716	170700	1116296800	25050	25050	25050	25050	0
113	20240716	170600	1116296800	25050	25050	25050	25050	0
114	20240716	170500	1116296800	25050	25050	25050	25050	0
115	20240716	170400	1116296800	25050	25050	25050	25050	0
116	20240716	170300	1116296800	25050	25050	25050	25050	0
117	20240716	170200	1116296800	25050	25050	25050	25050	0
118	20240716	170100	1116296800	25050	25050	25050	25050	0
119	20240716	170000	1116296800	25050	25050	25050	25050	0
120	20240716	165900	1116296800	25050	25050	25050	25050	0
121	20240716	165800	1116296800	25050	25050	25050	25050	0
122	20240716	165700	1116296800	25050	25050	25050	25050	675
123	20240716	165600	1116296800	25050	25050	25050	25050	0
124	20240716	165500	1116296800	25050	25050	25050	25050	0
125	20240716	165400	1116296800	25050	25050	25050	25050	0
126	20240716	165300	1116296800	25050	25050	25050	25050	0
127	20240716	165200	1116296800	25050	25050	25050	25050	0
128	20240716	165100	1116296800	25050	25050	25050	25050	0
129	20240716	165000	1116296800	25050	25050	25050	25050	0
130	20240716	164900	1116296800	25050	25050	25050	25050	0
131	20240716	164800	1116296800	25050	25050	25050	25050	0
132	20240716	164700	1116296800	25050	25050	25050	25050	0
133	20240716	164600	1116296800	25050	25050	25050	25050	0
134	20240716	164500	1116296800	25050	25050	25050	25050	0
135	20240716	164400	1116296800	25050	25050	25050	25050	0
136	20240716	164300	1116296800	25050	25050	25050	25050	0
137	20240716	164200	1116296800	25050	25050	25050	25050	0
138	20240716	164100	1116296800	25050	25050	25050	25050	0
139	20240716	164000	1116296800	25050	25050	25050	25050	0
140	20240716	163900	1116296800	25050	25050	25050	25050	0
141	20240716	163800	1116296800	25050	25050	25050	25050	0
142	20240716	163700	1116296800	25050	25050	25050	25050	0
143	20240716	163600	1116296800	25050	25050	25050	25050	0
144	20240716	163500	1116296800	25050	25050	25050	25050	0
145	20240716	163400	1116296800	25050	25050	25050	25050	0
146	20240716	163300	1116296800	25050	25050	25050	25050	0
147	20240716	163200	1116296800	25050	25050	25050	25050	0
148	20240716	163100	1116296800	25050	25050	25050	25050	0
149	20240716	163000	1116296800	25050	25050	25050	25050	0
150	20240716	162900	1116296800	25050	25050	25050	25050	0
151	20240716	162800	1116296800	25050	25050	25050	25050	0
152	20240716	162700	1116296800	25050	25050	25050	25050	675
153	20240716	162600	1116296800	25050	25050	25050	25050	0
154	20240716	162500	1116296800	25050	25050	25050	25050	0
155	20240716	162400	1116296800	25050	25050	25050	25050	0
156	20240716	162300	1116296800	25050	25050	25050	25050	0
157	20240716	162200	1116296800	25050	25050	25050	25050	0
158	20240716	162100	1116296800	25050	25050	25050	25050	0
159	20240716	162000	1116296800	25050	25050	25050	25050	0
160	20240716	161900	1116296800	25050	25050	25050	25050	0
161	20240716	161800	1116296800	25050	25050	25050	25050	0
162	20240716	161700	1116296800	25050	25050	25050	25050	0
163	20240716	161600	1116296800	25050	25050	25050	25050	0
164	20240716	161500	1116296800	25050	25050	25050	25050	0
165	20240716	161400	1116296800	25050	25050	25050	25050	0
166	20240716	161300	1116296800	25050	25050	25050	25050	0
167	20240716	161200	1116296800	25050	25050	25050	25050	0
168	20240716	161100	1116296800	25050	25050	25050	25050	0
169	20240716	161000	1116296800	25050	25050	25050	25050	0
170	20240716	160900	1116296800	25050	25050	25050	25050	0
171	20240716	160800	1116296800	25050	25050	25050	25050	0
172	20240716	160700	1116296800	25050	25050	25050	25050	0
173	20240716	160600	1116296800	25050	25050	25050	25050	0
174	20240716	160500	1116296800	25050	25050	25050	25050	0
175	20240716	160400	1116296800	25050	25050	25050	25050	0
176	20240716	160300	1116296800	25050	25050	25050	25050	0
177	20240716	160200	1116296800	25050	25050	25050	25050	0
178	20240716	160100	1116296800	25050	25050	25050	25050	0
179	20240716	160000	1116296800	25050	25050	25050	25050	0
180	20240716	155900	1116296800	25050	25050	25050	25050	0
181	20240716	155800	1116296800	25050	25050	25050	25050	0
182	20240716	155700	1116296800	25050	25050	25050	25050	675
183	20240716	155600	1116296800	25050	25050	25050	25050	0
184	20240716	155500	1116296800	25050	25050	25050	25050	0
185	20240716	155400	1116296800	25050	25050	25050	25050	0
186	20240716	155300	1116296800	25050	25050	25050	25050	0
187	20240716	155200	1116296800	25050	25050	25050	25050	0
188	20240716	155100	1116296800	25050	25050	25050	25050	0
189	20240716	155000	1116296800	25050	25050	25050	25050	0
190	20240716	154900	1116296800	25050	25050	25050	25050	0
191	20240716	154800	1116296800	25050	25050	25050	25050	0
192	20240716	154700	1116296800	25050	25050	25050	25050	0
193	20240716	154600	1116296800	25050	25050	25050	25050	0
194	20240716	154500	1116296800	25050	25050	25050	25050	0
195	20240716	154400	1116296800	25050	25050	25050	25050	0
196	20240716	154300	1116296800	25050	25050	25050	25050	0
197	20240716	154200	1116296800	25050	25050	25050	25050	0
198	20240716	154100	1116296800	25050	25050	25050	25050	0
199	20240716	154000	1116296800	25050	25050	25050	25050	0
200	20240716	153900	1116296800	25050	25050	25050	25050	0
201	20240716	153800	1116296800	25050	25050	25050	25050	0
202	20240716	153700	1116296800	25050	25050	25050	25050	0
203	20240716	153600	1116296800	25050	25050	25050	25050	0
204	20240716	153500	1116296800	25050	25050	25050	25050	0
205	20240716	153400	1116296800	25050	25050	25050	25050	0
206	20240716	153300	1116296800	25050	25050	25050	25050	0
207	20240716	153200	1116296800	25050	25050	25050	25050	0
208	20240716	153100	1116296800	25050	25050	25050	25050	0
209	20240716	153000	1116296800	25050	25050	25050	25050	675
210	20240716	152900	1099388050	25050	25050	25050	25050	0
211	20240716	152800	1099388050	25050	25050	25050	25050	0
212	20240716	152700	1099388050	25050	25050	25050	25050	0
213	20240716	152600	1099388050	25050	25050	25050	25050	0
214	20240716	152500	1099388050	25050	25050	25050	25050	0
215	20240716	152400	1099388050	25050	25050	25050	25050	0
216	20240716	152300	1099388050	25050	25050	25050	25050	0
217	20240716	152200	1099388050	25050	25050	25050	25050	0
218	20240716	152100	1099388050	25050	25050	25050	25050	0
219	20240716	152000	1099388050	25050	25050	25050	25050	0
220	20240716	151900	1099388050	25050	25000	25050	25000	280
221	20240716	151800	1092386500	25000	25100	25100	25000	208
222	20240716	151700	1087168500	25050	25100	25100	25050	272
223	20240716	151600	1080350300	25100	25050	25100	25050	548
224	20240716	151500	1066618350	25050	25050	25050	25050	92
225	20240716	151400	1064313750	25050	25050	25050	25050	339
226	20240716	151300	1055821800	25050	25050	25050	25050	365
227	20240716	151200	1046678550	25050	25000	25050	25000	466
228	20240716	151100	1035010400	25000	24950	25000	24950	171
229	20240716	151000	1030739350	24950	24900	25000	24900	1275
230	20240716	150900	998919000	24900	24950	24950	24900	117
231	20240716	150800	996000900	24900	24950	24950	24900	206
232	20240716	150700	990871250	24950	24950	24950	24900	155
233	20240716	150600	987009000	24950	24950	24950	24950	6
234	20240716	150500	986859300	24950	24950	24950	24950	15
235	20240716	150400	986485050	24900	24950	24950	24900	99
236	20240716	150300	984019750	24950	24950	24950	24900	108
237	20240716	150200	981330400	24950	24950	24950	24950	6
238	20240716	150100	981180700	24950	24950	24950	24950	4
239	20240716	150000	981080900	24950	24900	24950	24900	30
240	20240716	145900	980333650	24900	24950	24950	24900	12
241	20240716	145800	980034350	24950	24950	24950	24950	1
242	20240716	145700	980009400	24950	24950	24950	24950	51
243	20240716	145600	978736950	24900	24900	24950	24900	51
244	20240716	145500	977465050	24900	24900	24900	24900	0
245	20240716	145400	977465050	24900	24950	24950	24900	31
246	20240716	145300	976691850	24900	24900	24900	24900	1
247	20240716	145200	976666950	24950	24950	24950	24950	0
248	20240716	145100	976666950	24950	24950	24950	24950	14
249	20240716	145000	976317650	24900	24900	24950	24900	102
250	20240716	144900	973777800	24950	24950	24950	24950	336
251	20240716	144800	965394600	24950	24950	24950	24950	23
252	20240716	144700	964820750	24950	24950	24950	24950	1
253	20240716	144600	964795800	25000	25000	25000	25000	0
254	20240716	144500	964795800	25000	25000	25000	25000	1
255	20240716	144400	964770800	25000	25000	25000	25000	200
256	20240716	144300	959770800	24950	24950	24950	24950	22
257	20240716	144200	959221900	24950	24950	24950	24950	10
258	20240716	144100	958972400	24950	24950	24950	24950	30
259	20240716	144000	958223900	24950	24950	24950	24950	6
260	20240716	143900	958074200	24950	24950	24950	24950	0
261	20240716	143800	958074200	24950	24950	24950	24950	11
262	20240716	143700	957799750	24950	24950	24950	24950	1
263	20240716	143600	957774800	24950	24950	24950	24950	0
264	20240716	143500	957774800	24950	24950	24950	24950	0
265	20240716	143400	957774800	24950	24950	24950	24950	1
266	20240716	143300	957749850	25000	25000	25000	25000	0
267	20240716	143200	957749850	25000	25000	25000	25000	111
268	20240716	143100	954974850	24950	24950	24950	24950	11
269	20240716	143000	954700400	25050	25050	25050	25050	1
270	20240716	142900	954675350	24950	25000	25000	24950	101
271	20240716	142800	952150400	24950	24950	24950	24950	0
272	20240716	142700	952150400	24950	24950	24950	24950	1
273	20240716	142600	952125450	25000	25000	25000	25000	0
274	20240716	142500	952125450	25000	25000	25000	25000	1
275	20240716	142400	952100450	24950	24950	24950	24950	2
276	20240716	142300	952050550	25000	25000	25000	25000	1
277	20240716	142200	952025550	25000	25000	25000	25000	10
278	20240716	142100	951775550	25000	24950	25000	24950	116
279	20240716	142000	948875600	24950	24950	24950	24950	0
280	20240716	141900	948875600	24950	24950	24950	24950	0
281	20240716	141800	948875600	24950	24950	24950	24950	1
282	20240716	141700	948850650	25000	25000	25000	25000	402
283	20240716	141600	938800650	25000	25000	25000	25000	4
284	20240716	141500	938700650	25000	24950	25000	24950	3
285	20240716	141400	938625700	24950	24950	24950	24950	5
286	20240716	141300	938500950	24950	24950	24950	24950	40
287	20240716	141200	937502950	24900	24900	24900	24900	0
288	20240716	141100	937502950	24900	24900	24900	24900	1
289	20240716	141000	937478050	24900	24900	24900	24900	0
290	20240716	140900	937478050	24900	24900	24900	24900	0
291	20240716	140800	937478050	24900	24900	24900	24900	1
292	20240716	140700	937453150	24900	24900	24900	24900	1
293	20240716	140600	937428250	24900	24900	24900	24900	0
294	20240716	140500	937428250	24900	24900	24900	24900	2
295	20240716	140400	937378450	24950	24950	24950	24950	140
296	20240716	140300	933885450	24900	24900	24900	24900	0
297	20240716	140200	933885450	24900	24950	24950	24900	54
298	20240716	140100	932540700	24950	24950	24950	24950	21
299	20240716	140000	932016750	24950	24950	24950	24950	0
300	20240716	135900	932016750	24950	24900	24950	24900	5
301	20240716	135800	931892050	25000	25000	25000	25000	201
302	20240716	135700	926867050	24950	24950	24950	24950	150
303	20240716	135600	923124550	24900	24900	24900	24900	0
304	20240716	135500	923124550	24900	24950	24950	24900	2
305	20240716	135400	923074700	24950	24950	24950	24950	415
306	20240716	135300	912720450	24950	24950	24950	24950	314
307	20240716	135200	904886150	24950	24950	24950	24950	1
308	20240716	135100	904861200	24950	24950	24950	24950	0
309	20240716	135000	904861200	24950	24950	24950	24950	0
310	20240716	134900	904861200	24950	24950	24950	24950	7
311	20240716	134800	904686550	24950	24950	24950	24950	18
312	20240716	134700	904237450	24950	24950	24950	24950	0
313	20240716	134600	904237450	24950	24950	24950	24950	2
314	20240716	134500	904187550	24950	24950	24950	24950	31
315	20240716	134400	903414100	25000	25000	25000	25000	0
316	20240716	134300	903414100	25000	24950	25000	24950	82
317	20240716	134200	901366650	24950	24950	24950	24950	198
318	20240716	134100	896426550	25000	25000	25000	25000	0
319	20240716	134000	896426550	25000	25000	25000	25000	20
320	20240716	133900	895926550	24950	24950	24950	24950	1
321	20240716	133800	895901600	25000	25000	25000	25000	0
322	20240716	133700	895901600	25000	25050	25050	25000	15
323	20240716	133600	895526350	24950	25050	25050	24950	811
324	20240716	133500	875210900	24950	24950	24950	24950	0
325	20240716	133400	875210900	24950	24950	24950	24950	0
326	20240716	133300	875210900	24950	24950	24950	24950	1
327	20240716	133200	875185950	25000	25000	25000	25000	43
328	20240716	133100	874110950	25000	25000	25000	25000	0
329	20240716	133000	874110950	25000	25000	25000	25000	1
330	20240716	132900	874085950	25100	25100	25100	25100	2
331	20240716	132800	874035750	25050	25050	25050	25050	0
332	20240716	132700	874035750	25050	25000	25050	25000	74
333	20240716	132600	872182150	25000	25000	25000	25000	0
334	20240716	132500	872182150	25000	25100	25100	25000	5
335	20240716	132400	872057050	25050	25000	25050	25000	61
336	20240716	132300	870529050	25000	25000	25000	25000	0
337	20240716	132200	870529050	25000	25050	25050	25000	465
338	20240716	132100	858885300	24950	24950	24950	24950	0
339	20240716	132000	858885300	24950	24950	24950	24950	1
340	20240716	131900	858860350	24950	24950	24950	24950	0
341	20240716	131800	858860350	24950	24950	24950	24950	0
342	20240716	131700	858860350	24950	24950	24950	24950	1
343	20240716	131600	858835400	24950	24950	24950	24950	0
344	20240716	131500	858835400	24950	24950	24950	24950	25
345	20240716	131400	858211650	24950	24950	24950	24950	1
346	20240716	131300	858186700	25050	25050	25050	25050	2
347	20240716	131200	858136600	24950	24950	24950	24950	0
348	20240716	131100	858136600	24950	24950	24950	24950	839
349	20240716	131000	837203550	25050	25050	25050	25050	4
350	20240716	130900	837103350	25050	25050	25050	25050	0
351	20240716	130800	837103350	25050	24950	25050	24950	3
352	20240716	130700	837028400	24900	24900	24900	24900	0
353	20240716	130600	837028400	24900	24900	24900	24900	0
354	20240716	130500	837028400	24900	24900	24900	24900	0
355	20240716	130400	837028400	24900	24900	24900	24900	1
356	20240716	130300	837003500	24900	25050	25050	24900	296
357	20240716	130200	829592600	24900	24900	24900	24900	0
358	20240716	130100	829592600	24900	24900	24900	24900	2
359	20240716	130000	829542800	24900	24900	24900	24900	0
360	20240716	125900	829542800	24900	24900	24900	24900	0
361	20240716	125800	829542800	24900	24900	24900	24900	1
362	20240716	125700	829517900	25050	25050	25050	25050	0
363	20240716	125600	829517900	25050	25050	25050	25050	1
364	20240716	125500	829492850	24900	24900	24900	24900	1
365	20240716	125400	829467950	24900	24900	24900	24900	31
366	20240716	125300	828696050	24900	24900	24900	24900	1
367	20240716	125200	828671150	24900	24900	24900	24900	2
368	20240716	125100	828621350	24900	24900	24900	24900	291
369	20240716	125000	821375450	24900	24900	24900	24900	0
370	20240716	124900	821375450	24900	24900	24900	24900	156
371	20240716	124800	817491050	24900	24900	24900	24900	1
372	20240716	124700	817466150	24900	24900	24900	24900	7
373	20240716	124600	817291850	24900	24900	24900	24900	1
374	20240716	124500	817266950	24900	24900	24900	24900	1
375	20240716	124400	817242050	24900	25050	25050	24900	5
376	20240716	124300	817117400	24950	24950	24950	24950	50
377	20240716	124200	815869900	24900	24900	24900	24900	1
378	20240716	124100	815845000	24900	24900	24900	24900	0
379	20240716	124000	815845000	24900	24900	24900	24900	0
380	20240716	123900	815845000	24900	24900	24900	24900	1
381	20240716	123800	815820100	25050	25000	25050	25000	143
382	20240716	123700	812244550	25000	25000	25000	25000	0
383	20240716	123600	812244550	25000	24900	25000	24900	27
384	20240716	123500	811569650	25000	24900	25000	24900	62
385	20240716	123400	810020950	24900	24900	24900	24900	0
386	20240716	123300	810020950	24900	24900	24900	24900	0
387	20240716	123200	810020950	24900	24900	24900	24900	2
388	20240716	123100	809971150	24900	24900	24900	24900	0
389	20240716	123000	809971150	24900	24900	24900	24900	0
390	20240716	122900	809971150	24900	24900	24900	24900	1
391	20240716	122800	809946250	24900	24900	24900	24900	0
392	20240716	122700	809946250	24900	24900	24900	24900	0
393	20240716	122600	809946250	24900	24900	24900	24900	1
394	20240716	122500	809921350	24900	24900	24900	24900	0
395	20240716	122400	809921350	24900	24900	24900	24900	0
396	20240716	122300	809921350	24900	24900	24900	24900	1
397	20240716	122200	809896450	25000	25000	25000	25000	7
398	20240716	122100	809721450	24900	24900	24900	24900	0
399	20240716	122000	809721450	24900	24900	24900	24900	201
400	20240716	121900	804716550	25000	25000	25000	25000	2
401	20240716	121800	804666550	25000	25000	25000	25000	0
402	20240716	121700	804666550	25000	25000	25000	25000	10
403	20240716	121600	804416550	24900	24900	24900	24900	1
404	20240716	121500	804391650	25000	25000	25000	25000	56
405	20240716	121400	802991650	24900	24900	24900	24900	0
406	20240716	121300	802991650	24900	24900	24900	24900	2
407	20240716	121200	802941850	24950	24950	24950	24950	5
408	20240716	121100	802817100	24900	24900	24900	24900	0
409	20240716	121000	802817100	24900	24900	24900	24900	1
410	20240716	120900	802792200	24950	24900	24950	24900	435
411	20240716	120800	791959900	24900	24900	24900	24900	0
412	20240716	120700	791959900	24900	24950	24950	24900	7
413	20240716	120600	791785550	24900	24900	24900	24900	0
414	20240716	120500	791785550	24900	24900	24900	24900	0
415	20240716	120400	791785550	24900	24900	24900	24900	3
416	20240716	120300	791710850	24900	24900	24900	24900	105
417	20240716	120200	789096350	24900	24900	24900	24900	0
418	20240716	120100	789096350	24900	24900	24900	24900	0
419	20240716	120000	789096350	24900	25000	25000	24900	220
420	20240716	115900	783598350	25000	25000	25000	25000	2
421	20240716	115800	783548350	25000	25000	25000	25000	1
422	20240716	115700	783523350	24900	24950	24950	24900	60
423	20240716	115600	782026400	24900	24900	24900	24900	0
424	20240716	115500	782026400	24900	24900	24900	24900	300
425	20240716	115400	774556400	24900	24900	24900	24900	41
426	20240716	115300	773535500	24950	24950	24950	24950	0
427	20240716	115200	773535500	24950	24950	24950	24950	51
428	20240716	115100	772263050	24950	24900	24950	24900	2
429	20240716	115000	772213200	24950	24950	24950	24950	1
430	20240716	114900	772188250	24900	24900	24900	24900	953
431	20240716	114800	748458550	24950	24900	24950	24900	2
432	20240716	114700	748408700	24900	24900	24900	24900	0
433	20240716	114600	748408700	24900	24900	24900	24900	0
434	20240716	114500	748408700	24900	24900	24900	24900	0
435	20240716	114400	748408700	24900	24950	24950	24900	2
436	20240716	114300	748358850	24900	24900	24900	24900	0
437	20240716	114200	748358850	24900	24900	24900	24900	0
438	20240716	114100	748358850	24900	24900	24900	24900	55
439	20240716	114000	746989350	25000	25000	25000	25000	1
440	20240716	113900	746964350	25000	25000	25000	25000	2
441	20240716	113800	746914350	25000	24950	25000	24900	14
442	20240716	113700	746565000	24900	24900	24900	24900	0
443	20240716	113600	746565000	24900	24900	24900	24900	0
444	20240716	113500	746565000	24900	24900	24900	24900	2
445	20240716	113400	746515200	24950	24950	24950	24950	2
446	20240716	113300	746465300	24950	24950	24950	24900	64
447	20240716	113200	744869050	24900	24900	24900	24900	21
448	20240716	113100	744346150	24950	24950	24950	24950	10
449	20240716	113000	744096650	24950	24950	24950	24950	20
450	20240716	112900	743597650	24900	24900	24900	24900	0
451	20240716	112800	743597650	24900	24900	24900	24900	41
452	20240716	112700	742576750	24900	24900	24900	24900	0
453	20240716	112600	742576750	24900	24900	24900	24900	0
454	20240716	112500	742576750	24900	24900	24900	24900	1
455	20240716	112400	742551850	24900	24900	24900	24900	0
456	20240716	112300	742551850	24900	24900	24900	24900	0
457	20240716	112200	742551850	24900	24900	24900	24900	1
458	20240716	112100	742526950	24950	24950	24950	24950	0
459	20240716	112000	742526950	24950	24950	24950	24950	375
460	20240716	111900	733170700	24950	24950	24950	24950	40
461	20240716	111800	732172700	24950	24950	24950	24950	0
462	20240716	111700	732172700	24950	24950	24950	24950	14
463	20240716	111600	731823400	24950	25000	25000	24950	3
464	20240716	111500	731748450	24950	24950	24950	24950	0
465	20240716	111400	731748450	24950	24950	24950	24950	8
466	20240716	111300	731548850	25000	25000	25000	25000	3
467	20240716	111200	731473850	24950	24950	24950	24950	0
468	20240716	111100	731473850	24950	24950	24950	24950	0
469	20240716	111000	731473850	24950	24950	24950	24950	0
470	20240716	110900	731473850	24950	24950	24950	24950	0
471	20240716	110800	731473850	24950	24950	24950	24950	150
472	20240716	110700	727731350	24950	24950	24950	24950	0
473	20240716	110600	727731350	24950	24950	24950	24950	0
474	20240716	110500	727731350	24950	24950	24950	24950	0
475	20240716	110400	727731350	24950	24950	24950	24950	0
476	20240716	110300	727731350	24950	24950	24950	24950	0
477	20240716	110200	727731350	24950	24950	25000	24950	35
478	20240716	110100	726858050	24950	24950	24950	24950	0
479	20240716	110000	726858050	24950	24950	24950	24950	4
480	20240716	105900	726758250	24950	24950	24950	24950	14
481	20240716	105800	726408950	24950	24950	24950	24950	11
482	20240716	105700	726134500	25000	25000	25000	25000	0
483	20240716	105600	726134500	25000	25000	25000	25000	31
484	20240716	105500	725359500	24950	24950	24950	24950	16
485	20240716	105400	724960300	24950	24950	24950	24950	1
486	20240716	105300	724935350	24950	24950	24950	24950	0
487	20240716	105200	724935350	24950	24950	24950	24950	50
488	20240716	105100	723687850	24950	24950	24950	24950	0
489	20240716	105000	723687850	24950	24950	24950	24950	141
490	20240716	104900	720169900	24950	24950	24950	24950	0
491	20240716	104800	720169900	24950	24950	24950	24950	0
492	20240716	104700	720169900	24950	24950	24950	24950	0
493	20240716	104600	720169900	24950	24950	24950	24950	2
494	20240716	104500	720120000	24950	24950	24950	24950	50
495	20240716	104400	718872500	24950	24950	24950	24950	212
496	20240716	104300	713583100	25000	25000	25000	25000	4
497	20240716	104200	713483100	25000	25000	25000	25000	4
498	20240716	104100	713383100	25000	25000	25000	25000	89
499	20240716	104000	711158100	25000	25000	25000	25000	16
500	20240716	103900	710758100	24950	24950	24950	24950	10
501	20240716	103800	710508600	24950	24950	24950	24950	71
502	20240716	103700	708737150	24950	24950	24950	24950	16
503	20240716	103600	708337950	24950	24950	24950	24950	0
504	20240716	103500	708337950	24950	24950	24950	24950	0
505	20240716	103400	708337950	24950	24950	24950	24950	82
506	20240716	103300	706292050	24950	24950	24950	24950	1
507	20240716	103200	706267100	24950	24950	24950	24950	0
508	20240716	103100	706267100	24950	24950	24950	24950	50
509	20240716	103000	705019600	24950	24950	24950	24950	10
510	20240716	102900	704770100	24950	24950	24950	24950	199
511	20240716	102800	699805050	24950	24950	24950	24950	21
512	20240716	102700	699281100	24950	25000	25000	24950	9
513	20240716	102600	699056350	24950	24950	24950	24950	35
514	20240716	102500	698183100	24900	24950	24950	24900	309
515	20240716	102400	690473850	25000	25000	25000	25000	0
516	20240716	102300	690473850	25000	25000	25000	25000	0
517	20240716	102200	690473850	25000	25000	25000	25000	0
518	20240716	102100	690473850	25000	25000	25000	25000	0
519	20240716	102000	690473850	25000	25000	25000	25000	0
520	20240716	101900	690473850	25000	25000	25000	25000	6
521	20240716	101800	690323850	25000	25000	25000	25000	0
522	20240716	101700	690323850	25000	25000	25000	25000	0
523	20240716	101600	690323850	25000	25000	25000	25000	0
524	20240716	101500	690323850	25000	25000	25000	25000	343
525	20240716	101400	681748850	25000	25000	25000	25000	30
526	20240716	101300	680998850	25000	25000	25000	25000	0
527	20240716	101200	680998850	25000	25000	25000	25000	0
528	20240716	101100	680998850	25000	25050	25050	25000	205
529	20240716	101000	675873600	25050	25050	25050	25050	1
530	20240716	100900	675848550	25050	25000	25050	24950	618
531	20240716	100800	660422900	25000	25000	25000	25000	184
532	20240716	100700	655822900	25000	25000	25000	25000	101
533	20240716	100600	653297900	25000	25000	25000	25000	571
534	20240716	100500	639022900	25050	25050	25050	25050	4
535	20240716	100400	638922700	25050	25050	25050	25050	448
536	20240716	100300	627700300	25050	25050	25050	25050	0
537	20240716	100200	627700300	25050	25050	25050	25050	234
538	20240716	100100	621838600	25050	25100	25100	25050	82
539	20240716	100000	619781050	25050	25100	25100	25050	62
540	20240716	095900	618225900	25100	25100	25100	25100	0
541	20240716	095800	618225900	25100	25100	25100	25100	226
542	20240716	095700	612553300	25100	25050	25150	25050	550
543	20240716	095600	598753200	25050	25100	25100	25050	14
544	20240716	095500	598402000	25100	25100	25100	25100	0
545	20240716	095400	598402000	25100	25100	25100	25100	22
546	20240716	095300	597849800	25100	25100	25100	25100	51
547	20240716	095200	596569700	25100	25100	25150	25100	27
548	20240716	095100	595891950	25100	25100	25150	25100	460
549	20240716	095000	584345900	25150	25150	25150	25150	220
550	20240716	094900	578812900	25150	25150	25150	25100	27
551	20240716	094800	578134000	25100	25100	25100	25100	53
552	20240716	094700	576803700	25100	25100	25100	25100	215
553	20240716	094600	571407200	25100	25100	25100	25100	286
554	20240716	094500	564228600	25150	25200	25200	25150	622
555	20240716	094400	548578150	25200	25200	25250	25200	202
556	20240716	094300	543486750	25250	25100	25250	25100	101
557	20240716	094200	540951500	25100	25100	25300	25050	7396
558	20240716	094100	354819500	25100	25050	25100	25050	449
559	20240716	094000	343550300	25100	24950	25100	24950	1964
560	20240716	093900	294380100	24950	24950	24950	24950	44
561	20240716	093800	293282300	24950	24950	25050	24950	1068
562	20240716	093700	266607500	24950	24950	24950	24950	578
563	20240716	093600	252186400	24950	25000	25000	24950	254
564	20240716	093500	245846900	25000	25000	25000	25000	101
565	20240716	093400	243321900	25000	25000	25000	25000	29
566	20240716	093300	242596900	25000	25000	25000	25000	0
567	20240716	093200	242596900	25000	25000	25000	25000	10
568	20240716	093100	242346900	25000	25000	25000	24950	216
569	20240716	093000	236950800	25000	25050	25050	25000	80
570	20240716	092900	234950750	25000	25000	25000	25000	213
571	20240716	092800	229625750	25000	25050	25050	25000	25
572	20240716	092700	229000450	25000	25050	25050	25000	171
573	20240716	092600	224724450	25050	25050	25050	25050	20
574	20240716	092500	224223450	25050	25050	25050	25050	399
575	20240716	092400	214228500	25100	25050	25100	25050	52
576	20240716	092300	212925850	25050	25050	25100	25050	111
577	20240716	092200	210141100	25050	24950	25050	24900	3481
578	20240716	092100	123079100	24900	24950	24950	24900	54
579	20240716	092000	121733300	24950	24950	24950	24950	102
580	20240716	091900	119188400	24900	24900	24900	24900	29
581	20240716	091800	118466300	24900	24950	24950	24900	261
582	20240716	091700	111954650	24950	24950	24950	24950	198
583	20240716	091600	107014550	24950	24950	25000	24950	60
584	20240716	091500	105517400	24950	25000	25000	24950	353
585	20240716	091400	96699450	25000	24950	25000	24950	110
586	20240716	091300	93954850	24950	25050	25050	24950	719
587	20240716	091200	75960500	25100	25100	25100	25050	110
588	20240716	091100	73204000	25050	25050	25100	25050	78
589	20240716	091000	71249900	25050	24950	25100	24950	1331
590	20240716	090900	37970300	25000	24950	25000	24950	212
591	20240716	090800	32680800	24900	24950	24950	24900	313
592	20240716	090700	24883950	24950	24950	24950	24950	70
593	20240716	090600	23137450	25000	24950	25000	24950	419
594	20240716	090500	12681150	24950	24950	24950	24950	2
595	20240716	090400	12631250	24950	24950	24950	24900	69
596	20240716	090300	10911750	24950	24950	24950	24950	6
597	20240716	090200	10762050	24950	24900	24950	24850	10
598	20240716	090100	10513000	25000	24950	25000	24950	207
599	20240716	090000	5348150	24950	24850	24950	24650	216