KissMeData/016800/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190400	297827750	49800	49800	49800	49800	36
3	20240701	190300	297827750	49800	49800	49800	49800	0
4	20240701	190200	297827750	49800	49800	49800	49800	0
5	20240701	190100	297827750	49800	49800	49800	49800	0
6	20240701	190000	297827750	49800	49800	49800	49800	0
7	20240701	185900	297827750	49800	49800	49800	49800	0
8	20240701	185800	297827750	49800	49800	49800	49800	0
9	20240701	185700	297827750	49800	49800	49800	49800	0
10	20240701	185600	297827750	49800	49800	49800	49800	0
11	20240701	185500	297827750	49800	49800	49800	49800	0
12	20240701	185400	297827750	49800	49800	49800	49800	0
13	20240701	185300	297827750	49800	49800	49800	49800	0
14	20240701	185200	297827750	49800	49800	49800	49800	0
15	20240701	185100	297827750	49800	49800	49800	49800	0
16	20240701	185000	297827750	49800	49800	49800	49800	0
17	20240701	184900	297827750	49800	49800	49800	49800	0
18	20240701	184800	297827750	49800	49800	49800	49800	0
19	20240701	184700	297827750	49800	49800	49800	49800	0
20	20240701	184600	297827750	49800	49800	49800	49800	0
21	20240701	184500	297827750	49800	49800	49800	49800	0
22	20240701	184400	297827750	49800	49800	49800	49800	0
23	20240701	184300	297827750	49800	49800	49800	49800	0
24	20240701	184200	297827750	49800	49800	49800	49800	0
25	20240701	184100	297827750	49800	49800	49800	49800	0
26	20240701	184000	297827750	49800	49800	49800	49800	0
27	20240701	183900	297827750	49800	49800	49800	49800	0
28	20240701	183800	297827750	49800	49800	49800	49800	0
29	20240701	183700	297827750	49800	49800	49800	49800	0
30	20240701	183600	297827750	49800	49800	49800	49800	0
31	20240701	183500	297827750	49800	49800	49800	49800	0
32	20240701	183400	297827750	49800	49800	49800	49800	36
33	20240701	183300	297827750	49800	49800	49800	49800	0
34	20240701	183200	297827750	49800	49800	49800	49800	0
35	20240701	183100	297827750	49800	49800	49800	49800	0
36	20240701	183000	297827750	49800	49800	49800	49800	0
37	20240701	182900	297827750	49800	49800	49800	49800	0
38	20240701	182800	297827750	49800	49800	49800	49800	0
39	20240701	182700	297827750	49800	49800	49800	49800	0
40	20240701	182600	297827750	49800	49800	49800	49800	0
41	20240701	182500	297827750	49800	49800	49800	49800	0
42	20240701	182400	297827750	49800	49800	49800	49800	0
43	20240701	182300	297827750	49800	49800	49800	49800	0
44	20240701	182200	297827750	49800	49800	49800	49800	0
45	20240701	182100	297827750	49800	49800	49800	49800	0
46	20240701	182000	297827750	49800	49800	49800	49800	0
47	20240701	181900	297827750	49800	49800	49800	49800	0
48	20240701	181800	297827750	49800	49800	49800	49800	0
49	20240701	181700	297827750	49800	49800	49800	49800	0
50	20240701	181600	297827750	49800	49800	49800	49800	0
51	20240701	181500	297827750	49800	49800	49800	49800	0
52	20240701	181400	297827750	49800	49800	49800	49800	0
53	20240701	181300	297827750	49800	49800	49800	49800	0
54	20240701	181200	297827750	49800	49800	49800	49800	0
55	20240701	181100	297827750	49800	49800	49800	49800	0
56	20240701	181000	297827750	49800	49800	49800	49800	0
57	20240701	180900	297827750	49800	49800	49800	49800	0
58	20240701	180800	297827750	49800	49800	49800	49800	0
59	20240701	180700	297827750	49800	49800	49800	49800	0
60	20240701	180600	297827750	49800	49800	49800	49800	0
61	20240701	180500	297827750	49800	49800	49800	49800	0
62	20240701	180400	297827750	49800	49800	49800	49800	36
63	20240701	180300	297827750	49800	49800	49800	49800	0
64	20240701	180200	297827750	49800	49800	49800	49800	0
65	20240701	180100	297827750	49800	49800	49800	49800	0
66	20240701	180000	297827750	49800	49800	49800	49800	0
67	20240701	175900	297827750	49800	49800	49800	49800	0
68	20240701	175800	297827750	49800	49800	49800	49800	0
69	20240701	175700	297827750	49800	49800	49800	49800	0
70	20240701	175600	297827750	49800	49800	49800	49800	0
71	20240701	175500	297827750	49800	49800	49800	49800	0
72	20240701	175400	297827750	49800	49800	49800	49800	0
73	20240701	175300	297827750	49800	49800	49800	49800	0
74	20240701	175200	297827750	49800	49800	49800	49800	0
75	20240701	175100	297827750	49800	49800	49800	49800	0
76	20240701	175000	297827750	49800	49800	49800	49800	0
77	20240701	174900	297827750	49800	49800	49800	49800	0
78	20240701	174800	297827750	49800	49800	49800	49800	0
79	20240701	174700	297827750	49800	49800	49800	49800	0
80	20240701	174600	297827750	49800	49800	49800	49800	0
81	20240701	174500	297827750	49800	49800	49800	49800	0
82	20240701	174400	297827750	49800	49800	49800	49800	0
83	20240701	174300	297827750	49800	49800	49800	49800	0
84	20240701	174200	297827750	49800	49800	49800	49800	0
85	20240701	174100	297827750	49800	49800	49800	49800	0
86	20240701	174000	297827750	49800	49800	49800	49800	0
87	20240701	173900	297827750	49800	49800	49800	49800	0
88	20240701	173800	297827750	49800	49800	49800	49800	0
89	20240701	173700	297827750	49800	49800	49800	49800	0
90	20240701	173600	297827750	49800	49800	49800	49800	0
91	20240701	173500	297827750	49800	49800	49800	49800	0
92	20240701	173400	297827750	49800	49800	49800	49800	36
93	20240701	173300	297827750	49800	49800	49800	49800	0
94	20240701	173200	297827750	49800	49800	49800	49800	0
95	20240701	173100	297827750	49800	49800	49800	49800	0
96	20240701	173000	297827750	49800	49800	49800	49800	0
97	20240701	172900	297827750	49800	49800	49800	49800	0
98	20240701	172800	297827750	49800	49800	49800	49800	0
99	20240701	172700	297827750	49800	49800	49800	49800	0
100	20240701	172600	297827750	49800	49800	49800	49800	0
101	20240701	172500	297827750	49800	49800	49800	49800	0
102	20240701	172400	297827750	49800	49800	49800	49800	0
103	20240701	172300	297827750	49800	49800	49800	49800	0
104	20240701	172200	297827750	49800	49800	49800	49800	0
105	20240701	172100	297827750	49800	49800	49800	49800	0
106	20240701	172000	297827750	49800	49800	49800	49800	0
107	20240701	171900	297827750	49800	49800	49800	49800	0
108	20240701	171800	297827750	49800	49800	49800	49800	0
109	20240701	171700	297827750	49800	49800	49800	49800	0
110	20240701	171600	297827750	49800	49800	49800	49800	0
111	20240701	171500	297827750	49800	49800	49800	49800	0
112	20240701	171400	297827750	49800	49800	49800	49800	0
113	20240701	171300	297827750	49800	49800	49800	49800	0
114	20240701	171200	297827750	49800	49800	49800	49800	0
115	20240701	171100	297827750	49800	49800	49800	49800	0
116	20240701	171000	297827750	49800	49800	49800	49800	0
117	20240701	170900	297827750	49800	49800	49800	49800	0
118	20240701	170800	297827750	49800	49800	49800	49800	0
119	20240701	170700	297827750	49800	49800	49800	49800	0
120	20240701	170600	297827750	49800	49800	49800	49800	0
121	20240701	170500	297827750	49800	49800	49800	49800	0
122	20240701	170400	297827750	49800	49800	49800	49800	36
123	20240701	170300	297827750	49800	49800	49800	49800	0
124	20240701	170200	297827750	49800	49800	49800	49800	0
125	20240701	170100	297827750	49800	49800	49800	49800	0
126	20240701	170000	297827750	49800	49800	49800	49800	0
127	20240701	165900	297827750	49800	49800	49800	49800	0
128	20240701	165800	297827750	49800	49800	49800	49800	0
129	20240701	165700	297827750	49800	49800	49800	49800	0
130	20240701	165600	297827750	49800	49800	49800	49800	0
131	20240701	165500	297827750	49800	49800	49800	49800	0
132	20240701	165400	297827750	49800	49800	49800	49800	0
133	20240701	165300	297827750	49800	49800	49800	49800	0
134	20240701	165200	297827750	49800	49800	49800	49800	0
135	20240701	165100	297827750	49800	49800	49800	49800	0
136	20240701	165000	297827750	49800	49800	49800	49800	0
137	20240701	164900	297827750	49800	49800	49800	49800	0
138	20240701	164800	297827750	49800	49800	49800	49800	0
139	20240701	164700	297827750	49800	49800	49800	49800	0
140	20240701	164600	297827750	49800	49800	49800	49800	0
141	20240701	164500	297827750	49800	49800	49800	49800	0
142	20240701	164400	297827750	49800	49800	49800	49800	0
143	20240701	164300	297827750	49800	49800	49800	49800	0
144	20240701	164200	297827750	49800	49800	49800	49800	0
145	20240701	164100	297827750	49800	49800	49800	49800	0
146	20240701	164000	297827750	49800	49800	49800	49800	0
147	20240701	163900	297827750	49800	49800	49800	49800	0
148	20240701	163800	297827750	49800	49800	49800	49800	0
149	20240701	163700	297827750	49800	49800	49800	49800	0
150	20240701	163600	297827750	49800	49800	49800	49800	0
151	20240701	163500	297827750	49800	49800	49800	49800	0
152	20240701	163400	297827750	49800	49800	49800	49800	36
153	20240701	163300	297827750	49800	49800	49800	49800	0
154	20240701	163200	297827750	49800	49800	49800	49800	0
155	20240701	163100	297827750	49800	49800	49800	49800	0
156	20240701	163000	297827750	49800	49800	49800	49800	0
157	20240701	162900	297827750	49800	49800	49800	49800	0
158	20240701	162800	297827750	49800	49800	49800	49800	0
159	20240701	162700	297827750	49800	49800	49800	49800	0
160	20240701	162600	297827750	49800	49800	49800	49800	0
161	20240701	162500	297827750	49800	49800	49800	49800	0
162	20240701	162400	297827750	49800	49800	49800	49800	0
163	20240701	162300	297827750	49800	49800	49800	49800	0
164	20240701	162200	297827750	49800	49800	49800	49800	0
165	20240701	162100	297827750	49800	49800	49800	49800	0
166	20240701	162000	297827750	49800	49800	49800	49800	0
167	20240701	161900	297827750	49800	49800	49800	49800	0
168	20240701	161800	297827750	49800	49800	49800	49800	0
169	20240701	161700	297827750	49800	49800	49800	49800	0
170	20240701	161600	297827750	49800	49800	49800	49800	0
171	20240701	161500	297827750	49800	49800	49800	49800	0
172	20240701	161400	297827750	49800	49800	49800	49800	0
173	20240701	161300	297827750	49800	49800	49800	49800	0
174	20240701	161200	297827750	49800	49800	49800	49800	0
175	20240701	161100	297827750	49800	49800	49800	49800	0
176	20240701	161000	297827750	49800	49800	49800	49800	0
177	20240701	160900	297827750	49800	49800	49800	49800	0
178	20240701	160800	297827750	49800	49800	49800	49800	0
179	20240701	160700	297827750	49800	49800	49800	49800	0
180	20240701	160600	297827750	49800	49800	49800	49800	0
181	20240701	160500	297827750	49800	49800	49800	49800	0
182	20240701	160400	297827750	49800	49800	49800	49800	36
183	20240701	160300	297827750	49800	49800	49800	49800	0
184	20240701	160200	297827750	49800	49800	49800	49800	0
185	20240701	160100	297827750	49800	49800	49800	49800	0
186	20240701	160000	297827750	49800	49800	49800	49800	0
187	20240701	155900	297827750	49800	49800	49800	49800	0
188	20240701	155800	297827750	49800	49800	49800	49800	0
189	20240701	155700	297827750	49800	49800	49800	49800	0
190	20240701	155600	297827750	49800	49800	49800	49800	0
191	20240701	155500	297827750	49800	49800	49800	49800	0
192	20240701	155400	297827750	49800	49800	49800	49800	0
193	20240701	155300	297827750	49800	49800	49800	49800	0
194	20240701	155200	297827750	49800	49800	49800	49800	0
195	20240701	155100	297827750	49800	49800	49800	49800	0
196	20240701	155000	297827750	49800	49800	49800	49800	0
197	20240701	154900	297827750	49800	49800	49800	49800	0
198	20240701	154800	297827750	49800	49800	49800	49800	0
199	20240701	154700	297827750	49800	49800	49800	49800	0
200	20240701	154600	297827750	49800	49800	49800	49800	0
201	20240701	154500	297827750	49800	49800	49800	49800	0
202	20240701	154400	297827750	49800	49800	49800	49800	0
203	20240701	154300	297827750	49800	49800	49800	49800	0
204	20240701	154200	297827750	49800	49800	49800	49800	0
205	20240701	154100	297827750	49800	49800	49800	49800	0
206	20240701	154000	297827750	49800	49800	49800	49800	0
207	20240701	153900	297827750	49800	49800	49800	49800	0
208	20240701	153800	297827750	49800	49800	49800	49800	0
209	20240701	153700	297827750	49800	49800	49800	49800	0
210	20240701	153600	297827750	49800	49800	49800	49800	0
211	20240701	153500	297827750	49800	49800	49800	49800	0
212	20240701	153400	297827750	49800	49800	49800	49800	36
213	20240701	153300	297827750	49800	49800	49800	49800	0
214	20240701	153200	297827750	49800	49800	49800	49800	0
215	20240701	153100	297827750	49800	49800	49800	49800	0
216	20240701	153000	297827750	49800	49800	49800	49800	36
217	20240701	152900	296034950	49900	49900	49900	49900	0
218	20240701	152800	296034950	49900	49900	49900	49900	0
219	20240701	152700	296034950	49900	49900	49900	49900	0
220	20240701	152600	296034950	49900	49900	49900	49900	0
221	20240701	152500	296034950	49900	49900	49900	49900	0
222	20240701	152400	296034950	49900	49900	49900	49900	0
223	20240701	152300	296034950	49900	49900	49900	49900	0
224	20240701	152200	296034950	49900	49900	49900	49900	0
225	20240701	152100	296034950	49900	49900	49900	49900	0
226	20240701	152000	296034950	49900	49900	49900	49900	0
227	20240701	151900	296034950	49900	49900	49900	49900	0
228	20240701	151800	296034950	49900	49800	49900	49800	3
229	20240701	151700	295885450	49900	49900	49900	49900	0
230	20240701	151600	295885450	49900	49900	49900	49900	1
231	20240701	151500	295835550	49800	49800	49800	49800	0
232	20240701	151400	295835550	49800	49800	49800	49800	0
233	20240701	151300	295835550	49800	49800	49800	49800	4
234	20240701	151200	295636350	49800	49800	49800	49800	0
235	20240701	151100	295636350	49800	49800	49800	49800	5
236	20240701	151000	295387350	49800	49800	49800	49800	1
237	20240701	150900	295337550	49850	49850	49850	49850	0
238	20240701	150800	295337550	49850	49850	49850	49850	0
239	20240701	150700	295337550	49850	49850	49850	49850	0
240	20240701	150600	295337550	49850	49850	49850	49850	10
241	20240701	150500	294839050	49800	49800	49800	49800	39
242	20240701	150400	292896850	49800	49750	49800	49750	30
243	20240701	150300	291403000	49800	49800	49800	49800	0
244	20240701	150200	291403000	49800	49800	49800	49800	0
245	20240701	150100	291403000	49800	49800	49800	49800	0
246	20240701	150000	291403000	49800	49800	49800	49800	0
247	20240701	145900	291403000	49800	49800	49800	49800	0
248	20240701	145800	291403000	49800	49700	49800	49700	10
249	20240701	145700	290905900	49700	49700	49700	49700	0
250	20240701	145600	290905900	49700	49700	49700	49700	0
251	20240701	145500	290905900	49700	49700	49700	49700	0
252	20240701	145400	290905900	49700	49700	49700	49700	0
253	20240701	145300	290905900	49700	49700	49700	49700	1
254	20240701	145200	290856200	49800	49800	49800	49800	0
255	20240701	145100	290856200	49800	49800	49800	49800	0
256	20240701	145000	290856200	49800	49800	49800	49800	0
257	20240701	144900	290856200	49800	49800	49800	49800	0
258	20240701	144800	290856200	49800	49800	49800	49800	0
259	20240701	144700	290856200	49800	49800	49800	49800	0
260	20240701	144600	290856200	49800	49800	49800	49800	0
261	20240701	144500	290856200	49800	49800	49800	49800	0
262	20240701	144400	290856200	49800	49800	49800	49800	0
263	20240701	144300	290856200	49800	49800	49800	49800	1
264	20240701	144200	290806400	49750	49750	49750	49750	4
265	20240701	144100	290607400	49750	49750	49750	49750	0
266	20240701	144000	290607400	49750	49750	49750	49750	0
267	20240701	143900	290607400	49750	49700	49750	49700	4
268	20240701	143800	290408500	49800	49800	49800	49800	0
269	20240701	143700	290408500	49800	49800	49800	49800	0
270	20240701	143600	290408500	49800	49800	49800	49800	1
271	20240701	143500	290358700	49600	49600	49600	49600	0
272	20240701	143400	290358700	49600	49700	49700	49600	125
273	20240701	143300	284157450	50000	50000	50000	50000	0
274	20240701	143200	284157450	50000	50000	50000	50000	0
275	20240701	143100	284157450	50000	50000	50000	50000	0
276	20240701	143000	284157450	50000	50000	50000	50000	0
277	20240701	142900	284157450	50000	50000	50000	50000	8
278	20240701	142800	283757450	50000	50000	50000	50000	22
279	20240701	142700	282657450	50000	50000	50000	50000	0
280	20240701	142600	282657450	50000	50000	50000	50000	12
281	20240701	142500	282057450	50000	50000	50000	50000	8
282	20240701	142400	281657450	50000	49950	50000	49950	14
283	20240701	142300	280957500	50000	50000	50000	50000	0
284	20240701	142200	280957500	50000	50000	50000	50000	0
285	20240701	142100	280957500	50000	50000	50000	50000	0
286	20240701	142000	280957500	50000	50000	50000	50000	0
287	20240701	141900	280957500	50000	50000	50000	50000	0
288	20240701	141800	280957500	50000	50000	50000	50000	0
289	20240701	141700	280957500	50000	50000	50000	50000	0
290	20240701	141600	280957500	50000	50000	50000	50000	0
291	20240701	141500	280957500	50000	50000	50000	50000	0
292	20240701	141400	280957500	50000	50000	50000	50000	0
293	20240701	141300	280957500	50000	50000	50000	50000	0
294	20240701	141200	280957500	50000	50000	50000	50000	0
295	20240701	141100	280957500	50000	50000	50000	50000	0
296	20240701	141000	280957500	50000	50000	50000	50000	0
297	20240701	140900	280957500	50000	50000	50000	50000	0
298	20240701	140800	280957500	50000	50000	50000	50000	6
299	20240701	140700	280657500	50000	50000	50000	50000	0
300	20240701	140600	280657500	50000	50000	50000	50000	0
301	20240701	140500	280657500	50000	50000	50000	50000	0
302	20240701	140400	280657500	50000	50000	50000	50000	0
303	20240701	140300	280657500	50000	50000	50000	50000	0
304	20240701	140200	280657500	50000	50000	50000	50000	0
305	20240701	140100	280657500	50000	50000	50000	50000	0
306	20240701	140000	280657500	50000	50000	50000	50000	0
307	20240701	135900	280657500	50000	50000	50000	50000	0
308	20240701	135800	280657500	50000	50000	50000	50000	0
309	20240701	135700	280657500	50000	50000	50000	50000	0
310	20240701	135600	280657500	50000	50000	50000	50000	0
311	20240701	135500	280657500	50000	50000	50000	50000	0
312	20240701	135400	280657500	50000	50000	50000	50000	0
313	20240701	135300	280657500	50000	50000	50000	50000	0
314	20240701	135200	280657500	50000	50000	50000	50000	0
315	20240701	135100	280657500	50000	49850	50000	49850	4
316	20240701	135000	280457800	49550	49550	49550	49550	0
317	20240701	134900	280457800	49550	49550	49550	49550	0
318	20240701	134800	280457800	49550	49550	49550	49550	0
319	20240701	134700	280457800	49550	49550	49550	49550	0
320	20240701	134600	280457800	49550	49550	49550	49550	13
321	20240701	134500	279813650	50000	50000	50000	50000	0
322	20240701	134400	279813650	50000	50000	50000	50000	2
323	20240701	134300	279713650	50000	50000	50000	50000	8
324	20240701	134200	279313650	50000	50000	50000	50000	0
325	20240701	134100	279313650	50000	50000	50000	50000	0
326	20240701	134000	279313650	50000	50000	50000	50000	0
327	20240701	133900	279313650	50000	50000	50000	50000	0
328	20240701	133800	279313650	50000	50000	50000	50000	0
329	20240701	133700	279313650	50000	50000	50000	50000	0
330	20240701	133600	279313650	50000	50000	50000	50000	0
331	20240701	133500	279313650	50000	50000	50000	50000	0
332	20240701	133400	279313650	50000	50000	50000	50000	5
333	20240701	133300	279063650	50000	50000	50000	50000	0
334	20240701	133200	279063650	50000	50000	50000	50000	0
335	20240701	133100	279063650	50000	50000	50000	50000	0
336	20240701	133000	279063650	50000	50000	50000	50000	0
337	20240701	132900	279063650	50000	50000	50000	50000	0
338	20240701	132800	279063650	50000	50000	50000	50000	0
339	20240701	132700	279063650	50000	50000	50000	50000	0
340	20240701	132600	279063650	50000	50000	50000	50000	0
341	20240701	132500	279063650	50000	50000	50000	50000	3
342	20240701	132400	278913650	50300	49950	50300	49950	7
343	20240701	132300	278563050	49950	49950	49950	49950	0
344	20240701	132200	278563050	49950	49950	49950	49950	0
345	20240701	132100	278563050	49950	49950	49950	49950	0
346	20240701	132000	278563050	49950	49950	49950	49950	0
347	20240701	131900	278563050	49950	50100	50100	49400	12
348	20240701	131800	277966400	49500	49500	49500	49500	0
349	20240701	131700	277966400	49500	49500	49500	49500	0
350	20240701	131600	277966400	49500	49500	49500	49500	0
351	20240701	131500	277966400	49500	49500	49500	49500	0
352	20240701	131400	277966400	49500	49500	49500	49500	0
353	20240701	131300	277966400	49500	49500	49500	49500	0
354	20240701	131200	277966400	49500	49500	49500	49500	0
355	20240701	131100	277966400	49500	49500	49500	49500	0
356	20240701	131000	277966400	49500	49500	49500	49500	0
357	20240701	130900	277966400	49500	49500	49500	49500	0
358	20240701	130800	277966400	49500	49500	49500	49500	0
359	20240701	130700	277966400	49500	49500	49500	49500	20
360	20240701	130600	276976400	50000	50000	50000	50000	0
361	20240701	130500	276976400	50000	50000	50000	50000	0
362	20240701	130400	276976400	50000	50000	50000	50000	2
363	20240701	130300	276876400	49500	49550	49550	49500	63
364	20240701	130200	273757400	49650	49650	49650	49650	0
365	20240701	130100	273757400	49650	49650	49650	49650	0
366	20240701	130000	273757400	49650	49650	49650	49650	3
367	20240701	125900	273608450	49650	49650	49650	49650	0
368	20240701	125800	273608450	49650	49650	49650	49650	0
369	20240701	125700	273608450	49650	49650	49650	49650	1
370	20240701	125600	273558800	50400	49650	50400	49650	3
371	20240701	125500	273408450	49550	49550	49550	49550	1
372	20240701	125400	273358900	49500	49500	49500	49500	2
373	20240701	125300	273259900	49600	49600	49600	49600	0
374	20240701	125200	273259900	49600	50100	50100	49600	2
375	20240701	125100	273160200	49600	49600	49600	49600	0
376	20240701	125000	273160200	49600	50100	50400	49600	5
377	20240701	124900	272910400	49600	49600	49600	49600	0
378	20240701	124800	272910400	49600	49600	49600	49600	0
379	20240701	124700	272910400	49600	49600	49600	49600	1
380	20240701	124600	272860800	49600	49600	49600	49600	1
381	20240701	124500	272811200	49550	49550	49550	49550	2
382	20240701	124400	272712100	49750	49750	49750	49750	0
383	20240701	124300	272712100	49750	49750	49750	49750	1
384	20240701	124200	272662350	49750	50000	50000	49750	5
385	20240701	124100	272412850	50000	50300	50300	50000	17
386	20240701	124000	271562250	50000	50000	50000	50000	2
387	20240701	123900	271462250	50100	50100	50100	50100	0
388	20240701	123800	271462250	50100	50100	50100	50100	1
389	20240701	123700	271412150	50300	50300	50300	50300	0
390	20240701	123600	271412150	50300	50100	50300	50100	7
391	20240701	123500	271060850	50100	50100	50100	50100	1
392	20240701	123400	271010750	50300	50300	50300	50300	1
393	20240701	123300	270960450	50300	50100	50300	50100	4
394	20240701	123200	270759450	50300	50300	50300	50300	1
395	20240701	123100	270709150	50000	50200	50300	50000	8
396	20240701	123000	270308550	50200	50200	50200	50200	1
397	20240701	122900	270258350	50400	50400	50400	50400	0
398	20240701	122800	270258350	50400	49750	50400	49750	17
399	20240701	122700	269408100	49500	50100	50100	49400	237
400	20240701	122600	257645550	50200	49300	50200	49300	95
401	20240701	122500	252905000	49900	49350	49900	49350	19
402	20240701	122400	251963800	49250	49250	49250	49250	0
403	20240701	122300	251963800	49250	49250	49250	49250	1
404	20240701	122200	251914550	49400	49500	49500	49400	496
405	20240701	122100	227362650	49300	49300	49300	49300	2
406	20240701	122000	227264050	49500	49250	49500	49250	4
407	20240701	121900	227066500	49400	49400	49400	49400	2
408	20240701	121800	226967700	49250	49250	49250	49250	1
409	20240701	121700	226918450	49400	49400	49400	49400	1
410	20240701	121600	226869050	49250	49250	49250	49250	2
411	20240701	121500	226770550	49250	49250	49250	49250	1
412	20240701	121400	226721300	49250	49250	49250	49250	0
413	20240701	121300	226721300	49250	49250	49250	49250	1
414	20240701	121200	226672050	49400	49400	49400	49400	0
415	20240701	121100	226672050	49400	49400	49400	49250	4
416	20240701	121000	226474750	49250	49250	49250	49250	1
417	20240701	120900	226425500	49250	49250	49250	49250	1
418	20240701	120800	226376250	49250	49250	49250	49250	1
419	20240701	120700	226327000	49200	49200	49200	49200	0
420	20240701	120600	226327000	49200	49200	49200	49200	2
421	20240701	120500	226228600	49400	49400	49400	49400	0
422	20240701	120400	226228600	49400	49250	49400	49200	4
423	20240701	120300	226031550	49200	49200	49200	49200	0
424	20240701	120200	226031550	49200	49200	49200	49200	0
425	20240701	120100	226031550	49200	49350	49350	49200	5
426	20240701	120000	225785100	49450	49450	49450	49450	1
427	20240701	115900	225735650	49450	49350	49450	49350	10
428	20240701	115800	225242050	49350	49350	49350	49350	4
429	20240701	115700	225044650	49350	49350	49350	49350	2
430	20240701	115600	224945950	49550	49550	49550	49550	0
431	20240701	115500	224945950	49550	49550	49550	49550	1
432	20240701	115400	224896400	49300	49200	49500	49200	6
433	20240701	115300	224600600	49200	49200	49200	49200	0
434	20240701	115200	224600600	49200	49200	49200	49200	2
435	20240701	115100	224502200	49500	49500	49500	49500	0
436	20240701	115000	224502200	49500	49300	49500	49300	2
437	20240701	114900	224403400	49200	49200	49200	49200	1
438	20240701	114800	224354200	49250	49250	49250	49250	0
439	20240701	114700	224354200	49250	49250	49250	49250	2
440	20240701	114600	224255700	49500	49300	49500	49300	4
441	20240701	114500	224058100	49300	49300	49300	49300	2
442	20240701	114400	223959500	49300	49200	49550	49200	7
443	20240701	114300	223614650	49650	49650	49650	49650	1
444	20240701	114200	223565000	49250	49250	49250	49250	2
445	20240701	114100	223466500	49900	49900	49900	49900	0
446	20240701	114000	223466500	49900	49100	49900	49100	7
447	20240701	113900	223120400	49350	49350	49350	49350	0
448	20240701	113800	223120400	49350	49350	49350	49350	1
449	20240701	113700	223071050	49150	49150	49150	49150	2
450	20240701	113600	222972750	49150	49150	49150	49150	1
451	20240701	113500	222923600	49150	49150	49150	49150	1
452	20240701	113400	222874450	49150	49150	49150	49150	0
453	20240701	113300	222874450	49150	49150	49150	49150	0
454	20240701	113200	222874450	49150	49200	49350	49150	32
455	20240701	113100	221296100	49050	49050	49050	49050	0
456	20240701	113000	221296100	49050	49050	49050	49050	1
457	20240701	112900	221247050	49050	49050	49050	49050	0
458	20240701	112800	221247050	49050	49050	49050	49050	0
459	20240701	112700	221247050	49050	49500	49500	49050	3
460	20240701	112600	221099450	49100	49100	49100	49100	2
461	20240701	112500	221001250	49500	49000	49500	49000	4
462	20240701	112400	220804200	49300	49300	49300	49300	0
463	20240701	112300	220804200	49300	49000	49300	49000	4
464	20240701	112200	220607800	49300	49300	49300	49300	0
465	20240701	112100	220607800	49300	49100	49300	49100	2
466	20240701	112000	220509400	49000	49000	49000	49000	1
467	20240701	111900	220460400	49000	49000	49000	49000	0
468	20240701	111800	220460400	49000	49100	49100	49000	4
469	20240701	111700	220264200	49200	49200	49200	49200	1
470	20240701	111600	220215000	49000	49000	49000	49000	0
471	20240701	111500	220215000	49000	49000	49000	49000	1
472	20240701	111400	220166000	49050	49050	49050	49050	0
473	20240701	111300	220166000	49050	49050	49200	49050	5
474	20240701	111200	219920550	49000	49000	49000	49000	3
475	20240701	111100	219773550	49000	49000	49000	49000	0
476	20240701	111000	219773550	49000	49050	49050	49000	6
477	20240701	110900	219479300	49100	49100	49100	49100	0
478	20240701	110800	219479300	49100	49100	49100	49050	24
479	20240701	110700	218302000	49050	49050	49050	49050	0
480	20240701	110600	218302000	49050	49050	49050	49050	1
481	20240701	110500	218252950	49050	49050	49050	49050	0
482	20240701	110400	218252950	49050	49050	49050	49050	2
483	20240701	110300	218154850	49000	49050	49050	49000	7
484	20240701	110200	217811600	49050	49050	49050	49050	0
485	20240701	110100	217811600	49050	49050	49050	49000	3
486	20240701	110000	217664500	49000	49000	49000	49000	5
487	20240701	105900	217419500	49000	49000	49000	49000	0
488	20240701	105800	217419500	49000	49000	49000	49000	3
489	20240701	105700	217272500	49000	49000	49000	49000	0
490	20240701	105600	217272500	49000	49000	49000	49000	21
491	20240701	105500	216243500	49000	49000	49000	49000	6
492	20240701	105400	215949500	49000	49000	49000	49000	1
493	20240701	105300	215900500	49000	49000	49000	49000	0
494	20240701	105200	215900500	49000	49000	49000	49000	0
495	20240701	105100	215900500	49000	49050	49050	49000	25
496	20240701	105000	214675300	49050	49050	49050	49050	1
497	20240701	104900	214626250	49100	49100	49100	49100	1
498	20240701	104800	214577150	49450	49450	49450	49450	1
499	20240701	104700	214527700	49100	49100	49100	49100	0
500	20240701	104600	214527700	49100	49100	49100	49100	2
501	20240701	104500	214429500	49050	49050	49050	49050	0
502	20240701	104400	214429500	49050	49050	49050	49050	1
503	20240701	104300	214380450	49450	49450	49450	49450	0
504	20240701	104200	214380450	49450	49450	49450	49450	1
505	20240701	104100	214331000	49050	49050	49050	49050	2
506	20240701	104000	214232900	49450	49450	49450	49450	1
507	20240701	103900	214183450	49050	49050	49050	49050	1
508	20240701	103800	214134400	49600	49600	49600	49600	0
509	20240701	103700	214134400	49600	48950	49600	48950	3
510	20240701	103600	213986900	49700	48850	49700	48850	55
511	20240701	103500	211288850	48750	49150	49150	48450	860
512	20240701	103400	169361250	49150	49350	49350	49150	232
513	20240701	103300	157940650	49400	49500	49550	49400	185
514	20240701	103200	148793200	49850	49450	49850	49450	5
515	20240701	103100	148544850	49900	49750	49900	49750	14
516	20240701	103000	147848200	49750	49400	49750	49400	8
517	20240701	102900	147451700	49300	49300	49300	49300	1
518	20240701	102800	147402400	49700	49700	49700	49700	0
519	20240701	102700	147402400	49700	49350	49700	49350	3
520	20240701	102600	147254000	49750	49750	49750	49750	0
521	20240701	102500	147254000	49750	49700	49750	49700	2
522	20240701	102400	147154550	49400	49400	49400	49400	1
523	20240701	102300	147105150	49750	49700	49750	49700	3
524	20240701	102200	146956000	49700	49400	49700	49400	3
525	20240701	102100	146807500	49800	49800	49800	49800	0
526	20240701	102000	146807500	49800	49300	49800	49300	34
527	20240701	101900	145129150	49350	49300	49350	49300	12
528	20240701	101800	144537500	49300	49300	49300	49300	0
529	20240701	101700	144537500	49300	49300	49300	49300	2
530	20240701	101600	144438900	49300	49350	49350	49300	10
531	20240701	101500	143945450	49450	49350	49450	49350	2
532	20240701	101400	143846650	49700	49700	49700	49700	0
533	20240701	101300	143846650	49700	49700	49700	49700	1
534	20240701	101200	143796950	49350	49350	49350	49350	2
535	20240701	101100	143698250	49750	49700	49750	49700	2
536	20240701	101000	143598800	49250	49250	49250	49250	1
537	20240701	100900	143549550	49850	49850	49850	49850	0
538	20240701	100800	143549550	49850	49200	49850	49200	23
539	20240701	100700	142415150	49250	49200	49250	49200	207
540	20240701	100600	132229700	49200	49250	49250	49200	65
541	20240701	100500	129028550	49250	49400	49400	49250	268
542	20240701	100400	115795100	49450	49600	49600	49400	148
543	20240701	100300	108479400	50000	49600	50000	49600	3
544	20240701	100200	108330200	50200	49950	50200	49950	9
545	20240701	100100	107880150	49600	49600	49600	49600	1
546	20240701	100000	107830550	49600	50100	50100	49600	2
547	20240701	095900	107730850	50200	50200	50200	50200	0
548	20240701	095800	107730850	50200	49550	50200	49550	10
549	20240701	095700	107232200	50000	49550	50000	49550	2
550	20240701	095600	107132650	50100	50100	50100	50100	1
551	20240701	095500	107082550	49550	49550	49550	49550	1
552	20240701	095400	107033000	50100	50100	50100	50100	1
553	20240701	095300	106982900	49550	49550	49550	49550	2
554	20240701	095200	106883800	50200	50200	50200	50200	0
555	20240701	095100	106883800	50200	49600	50200	49600	4
556	20240701	095000	106683800	50200	50200	50200	50200	0
557	20240701	094900	106683800	50200	50100	50200	50100	4
558	20240701	094800	106483300	50100	49550	50100	49550	3
559	20240701	094700	106334100	50100	50000	50100	50000	10
560	20240701	094600	105833500	50100	49450	50100	49450	2
561	20240701	094500	105733950	50200	50200	50200	50200	0
562	20240701	094400	105733950	50200	50200	50200	49550	8
563	20240701	094300	105336250	49550	49550	50400	49550	11
564	20240701	094200	104789450	50300	50300	50300	50300	0
565	20240701	094100	104789450	50300	49750	50400	49500	20
566	20240701	094000	103792500	49750	49750	49750	49750	2
567	20240701	093900	103693000	49300	49300	49300	49300	0
568	20240701	093800	103693000	49300	49300	49300	49300	2
569	20240701	093700	103594400	49750	49750	49750	49300	3
570	20240701	093600	103445600	49300	49550	49800	49300	5
571	20240701	093500	103197850	49350	49600	49800	49350	9
572	20240701	093400	102751000	49700	49150	49750	49150	129
573	20240701	093300	96397500	49200	49250	49250	49150	291
574	20240701	093200	82084900	49300	49950	49950	49300	282
575	20240701	093100	68110100	49600	49600	49600	49600	1
576	20240701	093000	68060500	49950	49950	49950	49950	0
577	20240701	092900	68060500	49950	49600	49950	49600	3
578	20240701	092800	67911350	50100	50100	50100	50100	0
579	20240701	092700	67911350	50100	50000	50100	50000	2
580	20240701	092600	67811250	50000	49600	50000	49600	2
581	20240701	092500	67711650	50100	50100	50100	50100	0
582	20240701	092400	67711650	50100	49600	50100	49550	9
583	20240701	092300	67264450	50000	50000	50000	50000	0
584	20240701	092200	67264450	50000	50000	50000	50000	2
585	20240701	092100	67164450	49600	49600	49600	49600	1
586	20240701	092000	67114850	50200	50300	50300	49500	22
587	20240701	091900	66020950	50200	49450	50200	49450	82
588	20240701	091800	61950000	49300	49800	49800	48900	606
589	20240701	091700	32059250	49800	49950	50200	49800	198
590	20240701	091600	22182050	50200	49900	50200	49900	3
591	20240701	091500	22032000	49850	50200	50200	49800	214
592	20240701	091400	11340000	50200	50200	50200	50200	2
593	20240701	091300	11239600	51000	51000	51000	51000	0
594	20240701	091200	11239600	51000	50200	51000	50200	3
595	20240701	091100	11088000	51000	51000	51000	51000	0
596	20240701	091000	11088000	51000	50400	51000	50400	3
597	20240701	090900	10936200	50200	50200	50200	50200	2
598	20240701	090800	10835800	51000	50400	51000	50200	8
599	20240701	090700	10433000	51000	50200	51000	50200	11
600	20240701	090600	9876200	50200	50200	50200	50200	2
601	20240701	090500	9775800	50800	50200	50800	50200	4
602	20240701	090400	9573800	50800	50200	50800	50200	5
603	20240701	090300	9321200	50800	50800	50800	50800	0
604	20240701	090200	9321200	50800	51000	51000	50200	5
605	20240701	090100	9068100	50200	51100	51900	50200	129
606	20240701	090000	2499000	51000	51000	51000	51000	48