KissMeData/037710/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	191900	58653300	29300	29300	29300	29300	154
3	20240729	191800	58653300	29300	29300	29300	29300	0
4	20240729	191700	58653300	29300	29300	29300	29300	0
5	20240729	191600	58653300	29300	29300	29300	29300	0
6	20240729	191500	58653300	29300	29300	29300	29300	0
7	20240729	191400	58653300	29300	29300	29300	29300	0
8	20240729	191300	58653300	29300	29300	29300	29300	0
9	20240729	191200	58653300	29300	29300	29300	29300	0
10	20240729	191100	58653300	29300	29300	29300	29300	0
11	20240729	191000	58653300	29300	29300	29300	29300	0
12	20240729	190900	58653300	29300	29300	29300	29300	0
13	20240729	190800	58653300	29300	29300	29300	29300	0
14	20240729	190700	58653300	29300	29300	29300	29300	0
15	20240729	190600	58653300	29300	29300	29300	29300	0
16	20240729	190500	58653300	29300	29300	29300	29300	0
17	20240729	190400	58653300	29300	29300	29300	29300	0
18	20240729	190300	58653300	29300	29300	29300	29300	0
19	20240729	190200	58653300	29300	29300	29300	29300	0
20	20240729	190100	58653300	29300	29300	29300	29300	0
21	20240729	190000	58653300	29300	29300	29300	29300	0
22	20240729	185900	58653300	29300	29300	29300	29300	0
23	20240729	185800	58653300	29300	29300	29300	29300	0
24	20240729	185700	58653300	29300	29300	29300	29300	0
25	20240729	185600	58653300	29300	29300	29300	29300	0
26	20240729	185500	58653300	29300	29300	29300	29300	0
27	20240729	185400	58653300	29300	29300	29300	29300	0
28	20240729	185300	58653300	29300	29300	29300	29300	0
29	20240729	185200	58653300	29300	29300	29300	29300	0
30	20240729	185100	58653300	29300	29300	29300	29300	0
31	20240729	185000	58653300	29300	29300	29300	29300	0
32	20240729	184900	58653300	29300	29300	29300	29300	154
33	20240729	184800	58653300	29300	29300	29300	29300	0
34	20240729	184700	58653300	29300	29300	29300	29300	0
35	20240729	184600	58653300	29300	29300	29300	29300	0
36	20240729	184500	58653300	29300	29300	29300	29300	0
37	20240729	184400	58653300	29300	29300	29300	29300	0
38	20240729	184300	58653300	29300	29300	29300	29300	0
39	20240729	184200	58653300	29300	29300	29300	29300	0
40	20240729	184100	58653300	29300	29300	29300	29300	0
41	20240729	184000	58653300	29300	29300	29300	29300	0
42	20240729	183900	58653300	29300	29300	29300	29300	0
43	20240729	183800	58653300	29300	29300	29300	29300	0
44	20240729	183700	58653300	29300	29300	29300	29300	0
45	20240729	183600	58653300	29300	29300	29300	29300	0
46	20240729	183500	58653300	29300	29300	29300	29300	0
47	20240729	183400	58653300	29300	29300	29300	29300	0
48	20240729	183300	58653300	29300	29300	29300	29300	0
49	20240729	183200	58653300	29300	29300	29300	29300	0
50	20240729	183100	58653300	29300	29300	29300	29300	0
51	20240729	183000	58653300	29300	29300	29300	29300	0
52	20240729	182900	58653300	29300	29300	29300	29300	0
53	20240729	182800	58653300	29300	29300	29300	29300	0
54	20240729	182700	58653300	29300	29300	29300	29300	0
55	20240729	182600	58653300	29300	29300	29300	29300	0
56	20240729	182500	58653300	29300	29300	29300	29300	0
57	20240729	182400	58653300	29300	29300	29300	29300	0
58	20240729	182300	58653300	29300	29300	29300	29300	0
59	20240729	182200	58653300	29300	29300	29300	29300	0
60	20240729	182100	58653300	29300	29300	29300	29300	0
61	20240729	182000	58653300	29300	29300	29300	29300	0
62	20240729	181900	58653300	29300	29300	29300	29300	154
63	20240729	181800	58653300	29300	29300	29300	29300	0
64	20240729	181700	58653300	29300	29300	29300	29300	0
65	20240729	181600	58653300	29300	29300	29300	29300	0
66	20240729	181500	58653300	29300	29300	29300	29300	0
67	20240729	181400	58653300	29300	29300	29300	29300	0
68	20240729	181300	58653300	29300	29300	29300	29300	0
69	20240729	181200	58653300	29300	29300	29300	29300	0
70	20240729	181100	58653300	29300	29300	29300	29300	0
71	20240729	181000	58653300	29300	29300	29300	29300	0
72	20240729	180900	58653300	29300	29300	29300	29300	0
73	20240729	180800	58653300	29300	29300	29300	29300	0
74	20240729	180700	58653300	29300	29300	29300	29300	0
75	20240729	180600	58653300	29300	29300	29300	29300	0
76	20240729	180500	58653300	29300	29300	29300	29300	0
77	20240729	180400	58653300	29300	29300	29300	29300	0
78	20240729	180300	58653300	29300	29300	29300	29300	0
79	20240729	180200	58653300	29300	29300	29300	29300	0
80	20240729	180100	58653300	29300	29300	29300	29300	0
81	20240729	180000	58653300	29300	29300	29300	29300	0
82	20240729	175900	58653300	29300	29300	29300	29300	0
83	20240729	175800	58653300	29300	29300	29300	29300	0
84	20240729	175700	58653300	29300	29300	29300	29300	0
85	20240729	175600	58653300	29300	29300	29300	29300	0
86	20240729	175500	58653300	29300	29300	29300	29300	0
87	20240729	175400	58653300	29300	29300	29300	29300	0
88	20240729	175300	58653300	29300	29300	29300	29300	0
89	20240729	175200	58653300	29300	29300	29300	29300	0
90	20240729	175100	58653300	29300	29300	29300	29300	0
91	20240729	175000	58653300	29300	29300	29300	29300	0
92	20240729	174900	58653300	29300	29300	29300	29300	154
93	20240729	174800	58653300	29300	29300	29300	29300	0
94	20240729	174700	58653300	29300	29300	29300	29300	0
95	20240729	174600	58653300	29300	29300	29300	29300	0
96	20240729	174500	58653300	29300	29300	29300	29300	0
97	20240729	174400	58653300	29300	29300	29300	29300	0
98	20240729	174300	58653300	29300	29300	29300	29300	0
99	20240729	174200	58653300	29300	29300	29300	29300	0
100	20240729	174100	58653300	29300	29300	29300	29300	0
101	20240729	174000	58653300	29300	29300	29300	29300	0
102	20240729	173900	58653300	29300	29300	29300	29300	0
103	20240729	173800	58653300	29300	29300	29300	29300	0
104	20240729	173700	58653300	29300	29300	29300	29300	0
105	20240729	173600	58653300	29300	29300	29300	29300	0
106	20240729	173500	58653300	29300	29300	29300	29300	0
107	20240729	173400	58653300	29300	29300	29300	29300	0
108	20240729	173300	58653300	29300	29300	29300	29300	0
109	20240729	173200	58653300	29300	29300	29300	29300	0
110	20240729	173100	58653300	29300	29300	29300	29300	0
111	20240729	173000	58653300	29300	29300	29300	29300	0
112	20240729	172900	58653300	29300	29300	29300	29300	0
113	20240729	172800	58653300	29300	29300	29300	29300	0
114	20240729	172700	58653300	29300	29300	29300	29300	0
115	20240729	172600	58653300	29300	29300	29300	29300	0
116	20240729	172500	58653300	29300	29300	29300	29300	0
117	20240729	172400	58653300	29300	29300	29300	29300	0
118	20240729	172300	58653300	29300	29300	29300	29300	0
119	20240729	172200	58653300	29300	29300	29300	29300	0
120	20240729	172100	58653300	29300	29300	29300	29300	0
121	20240729	172000	58653300	29300	29300	29300	29300	0
122	20240729	171900	58653300	29300	29300	29300	29300	154
123	20240729	171800	58653300	29300	29300	29300	29300	0
124	20240729	171700	58653300	29300	29300	29300	29300	0
125	20240729	171600	58653300	29300	29300	29300	29300	0
126	20240729	171500	58653300	29300	29300	29300	29300	0
127	20240729	171400	58653300	29300	29300	29300	29300	0
128	20240729	171300	58653300	29300	29300	29300	29300	0
129	20240729	171200	58653300	29300	29300	29300	29300	0
130	20240729	171100	58653300	29300	29300	29300	29300	0
131	20240729	171000	58653300	29300	29300	29300	29300	0
132	20240729	170900	58653300	29300	29300	29300	29300	0
133	20240729	170800	58653300	29300	29300	29300	29300	0
134	20240729	170700	58653300	29300	29300	29300	29300	0
135	20240729	170600	58653300	29300	29300	29300	29300	0
136	20240729	170500	58653300	29300	29300	29300	29300	0
137	20240729	170400	58653300	29300	29300	29300	29300	0
138	20240729	170300	58653300	29300	29300	29300	29300	0
139	20240729	170200	58653300	29300	29300	29300	29300	0
140	20240729	170100	58653300	29300	29300	29300	29300	0
141	20240729	170000	58653300	29300	29300	29300	29300	0
142	20240729	165900	58653300	29300	29300	29300	29300	0
143	20240729	165800	58653300	29300	29300	29300	29300	0
144	20240729	165700	58653300	29300	29300	29300	29300	0
145	20240729	165600	58653300	29300	29300	29300	29300	0
146	20240729	165500	58653300	29300	29300	29300	29300	0
147	20240729	165400	58653300	29300	29300	29300	29300	0
148	20240729	165300	58653300	29300	29300	29300	29300	0
149	20240729	165200	58653300	29300	29300	29300	29300	0
150	20240729	165100	58653300	29300	29300	29300	29300	0
151	20240729	165000	58653300	29300	29300	29300	29300	0
152	20240729	164900	58653300	29300	29300	29300	29300	154
153	20240729	164800	58653300	29300	29300	29300	29300	0
154	20240729	164700	58653300	29300	29300	29300	29300	0
155	20240729	164600	58653300	29300	29300	29300	29300	0
156	20240729	164500	58653300	29300	29300	29300	29300	0
157	20240729	164400	58653300	29300	29300	29300	29300	0
158	20240729	164300	58653300	29300	29300	29300	29300	0
159	20240729	164200	58653300	29300	29300	29300	29300	0
160	20240729	164100	58653300	29300	29300	29300	29300	0
161	20240729	164000	58653300	29300	29300	29300	29300	0
162	20240729	163900	58653300	29300	29300	29300	29300	0
163	20240729	163800	58653300	29300	29300	29300	29300	0
164	20240729	163700	58653300	29300	29300	29300	29300	0
165	20240729	163600	58653300	29300	29300	29300	29300	0
166	20240729	163500	58653300	29300	29300	29300	29300	0
167	20240729	163400	58653300	29300	29300	29300	29300	0
168	20240729	163300	58653300	29300	29300	29300	29300	0
169	20240729	163200	58653300	29300	29300	29300	29300	0
170	20240729	163100	58653300	29300	29300	29300	29300	0
171	20240729	163000	58653300	29300	29300	29300	29300	0
172	20240729	162900	58653300	29300	29300	29300	29300	0
173	20240729	162800	58653300	29300	29300	29300	29300	0
174	20240729	162700	58653300	29300	29300	29300	29300	0
175	20240729	162600	58653300	29300	29300	29300	29300	0
176	20240729	162500	58653300	29300	29300	29300	29300	0
177	20240729	162400	58653300	29300	29300	29300	29300	0
178	20240729	162300	58653300	29300	29300	29300	29300	0
179	20240729	162200	58653300	29300	29300	29300	29300	0
180	20240729	162100	58653300	29300	29300	29300	29300	0
181	20240729	162000	58653300	29300	29300	29300	29300	0
182	20240729	161900	58653300	29300	29300	29300	29300	154
183	20240729	161800	58653300	29300	29300	29300	29300	0
184	20240729	161700	58653300	29300	29300	29300	29300	0
185	20240729	161600	58653300	29300	29300	29300	29300	0
186	20240729	161500	58653300	29300	29300	29300	29300	0
187	20240729	161400	58653300	29300	29300	29300	29300	0
188	20240729	161300	58653300	29300	29300	29300	29300	0
189	20240729	161200	58653300	29300	29300	29300	29300	0
190	20240729	161100	58653300	29300	29300	29300	29300	0
191	20240729	161000	58653300	29300	29300	29300	29300	0
192	20240729	160900	58653300	29300	29300	29300	29300	0
193	20240729	160800	58653300	29300	29300	29300	29300	0
194	20240729	160700	58653300	29300	29300	29300	29300	0
195	20240729	160600	58653300	29300	29300	29300	29300	0
196	20240729	160500	58653300	29300	29300	29300	29300	0
197	20240729	160400	58653300	29300	29300	29300	29300	0
198	20240729	160300	58653300	29300	29300	29300	29300	0
199	20240729	160200	58653300	29300	29300	29300	29300	0
200	20240729	160100	58653300	29300	29300	29300	29300	0
201	20240729	160000	58653300	29300	29300	29300	29300	0
202	20240729	155900	58653300	29300	29300	29300	29300	0
203	20240729	155800	58653300	29300	29300	29300	29300	0
204	20240729	155700	58653300	29300	29300	29300	29300	0
205	20240729	155600	58653300	29300	29300	29300	29300	0
206	20240729	155500	58653300	29300	29300	29300	29300	0
207	20240729	155400	58653300	29300	29300	29300	29300	0
208	20240729	155300	58653300	29300	29300	29300	29300	0
209	20240729	155200	58653300	29300	29300	29300	29300	0
210	20240729	155100	58653300	29300	29300	29300	29300	0
211	20240729	155000	58653300	29300	29300	29300	29300	0
212	20240729	154900	58653300	29300	29300	29300	29300	154
213	20240729	154800	58653300	29300	29300	29300	29300	0
214	20240729	154700	58653300	29300	29300	29300	29300	0
215	20240729	154600	58653300	29300	29300	29300	29300	0
216	20240729	154500	58653300	29300	29300	29300	29300	0
217	20240729	154400	58653300	29300	29300	29300	29300	0
218	20240729	154300	58653300	29300	29300	29300	29300	0
219	20240729	154200	58653300	29300	29300	29300	29300	0
220	20240729	154100	58653300	29300	29300	29300	29300	0
221	20240729	154000	58653300	29300	29300	29300	29300	0
222	20240729	153900	58653300	29300	29300	29300	29300	0
223	20240729	153800	58653300	29300	29300	29300	29300	0
224	20240729	153700	58653300	29300	29300	29300	29300	0
225	20240729	153600	58653300	29300	29300	29300	29300	0
226	20240729	153500	58653300	29300	29300	29300	29300	0
227	20240729	153400	58653300	29300	29300	29300	29300	0
228	20240729	153300	58653300	29300	29300	29300	29300	0
229	20240729	153200	58653300	29300	29300	29300	29300	0
230	20240729	153100	58653300	29300	29300	29300	29300	0
231	20240729	153000	58653300	29300	29300	29300	29300	154
232	20240729	152900	54141100	29350	29350	29350	29350	0
233	20240729	152800	54141100	29350	29350	29350	29350	0
234	20240729	152700	54141100	29350	29350	29350	29350	0
235	20240729	152600	54141100	29350	29350	29350	29350	0
236	20240729	152500	54141100	29350	29350	29350	29350	0
237	20240729	152400	54141100	29350	29350	29350	29350	0
238	20240729	152300	54141100	29350	29350	29350	29350	0
239	20240729	152200	54141100	29350	29350	29350	29350	0
240	20240729	152100	54141100	29350	29350	29350	29350	0
241	20240729	152000	54141100	29350	29350	29350	29350	0
242	20240729	151900	54141100	29350	29350	29350	29350	0
243	20240729	151800	54141100	29350	29350	29350	29350	0
244	20240729	151700	54141100	29350	29350	29350	29350	0
245	20240729	151600	54141100	29350	29350	29350	29350	50
246	20240729	151500	52673600	29300	29300	29300	29300	0
247	20240729	151400	52673600	29300	29300	29300	29300	0
248	20240729	151300	52673600	29300	29300	29300	29300	0
249	20240729	151200	52673600	29300	29300	29300	29300	0
250	20240729	151100	52673600	29300	29300	29300	29300	0
251	20240729	151000	52673600	29300	29300	29300	29300	1
252	20240729	150900	52644300	29300	29300	29300	29300	0
253	20240729	150800	52644300	29300	29300	29300	29300	0
254	20240729	150700	52644300	29300	29300	29300	29300	0
255	20240729	150600	52644300	29300	29300	29300	29300	0
256	20240729	150500	52644300	29300	29300	29300	29300	0
257	20240729	150400	52644300	29300	29300	29300	29300	0
258	20240729	150300	52644300	29300	29300	29300	29300	0
259	20240729	150200	52644300	29300	29300	29300	29300	0
260	20240729	150100	52644300	29300	29300	29300	29300	0
261	20240729	150000	52644300	29300	29300	29300	29300	13
262	20240729	145900	52263400	29300	29300	29300	29300	0
263	20240729	145800	52263400	29300	29300	29300	29300	3
264	20240729	145700	52175500	29300	29300	29300	29300	0
265	20240729	145600	52175500	29300	29300	29300	29300	0
266	20240729	145500	52175500	29300	29300	29300	29300	0
267	20240729	145400	52175500	29300	29300	29300	29300	0
268	20240729	145300	52175500	29300	29300	29300	29300	0
269	20240729	145200	52175500	29300	29300	29300	29300	0
270	20240729	145100	52175500	29300	29300	29300	29300	12
271	20240729	145000	51823900	29300	29350	29350	29300	151
272	20240729	144900	47398750	29400	29400	29400	29400	0
273	20240729	144800	47398750	29400	29400	29400	29400	0
274	20240729	144700	47398750	29400	29400	29400	29400	0
275	20240729	144600	47398750	29400	29400	29400	29400	0
276	20240729	144500	47398750	29400	29400	29400	29400	0
277	20240729	144400	47398750	29400	29400	29400	29400	0
278	20240729	144300	47398750	29400	29400	29400	29400	0
279	20240729	144200	47398750	29400	29400	29400	29400	0
280	20240729	144100	47398750	29400	29400	29400	29400	0
281	20240729	144000	47398750	29400	29400	29400	29400	1
282	20240729	143900	47369350	29350	29350	29350	29350	0
283	20240729	143800	47369350	29350	29350	29350	29350	0
284	20240729	143700	47369350	29350	29350	29350	29350	0
285	20240729	143600	47369350	29350	29350	29350	29350	0
286	20240729	143500	47369350	29350	29350	29350	29350	0
287	20240729	143400	47369350	29350	29350	29350	29350	0
288	20240729	143300	47369350	29350	29350	29350	29350	48
289	20240729	143200	45960550	29350	29350	29350	29350	0
290	20240729	143100	45960550	29350	29350	29350	29350	0
291	20240729	143000	45960550	29350	29350	29350	29350	165
292	20240729	142900	41117800	29350	29350	29350	29350	0
293	20240729	142800	41117800	29350	29350	29350	29350	1
294	20240729	142700	41088450	29400	29400	29400	29400	0
295	20240729	142600	41088450	29400	29400	29400	29400	0
296	20240729	142500	41088450	29400	29400	29400	29400	2
297	20240729	142400	41029650	29400	29400	29400	29400	0
298	20240729	142300	41029650	29400	29400	29400	29400	0
299	20240729	142200	41029650	29400	29400	29400	29400	0
300	20240729	142100	41029650	29400	29400	29400	29400	0
301	20240729	142000	41029650	29400	29400	29400	29400	1
302	20240729	141900	41000250	29350	29350	29350	29350	0
303	20240729	141800	41000250	29350	29350	29350	29350	0
304	20240729	141700	41000250	29350	29350	29350	29350	0
305	20240729	141600	41000250	29350	29350	29350	29350	0
306	20240729	141500	41000250	29350	29350	29350	29350	0
307	20240729	141400	41000250	29350	29350	29350	29350	0
308	20240729	141300	41000250	29350	29350	29350	29350	0
309	20240729	141200	41000250	29350	29350	29350	29350	0
310	20240729	141100	41000250	29350	29350	29350	29350	0
311	20240729	141000	41000250	29350	29350	29350	29350	3
312	20240729	140900	40912200	29400	29400	29400	29400	0
313	20240729	140800	40912200	29400	29400	29400	29400	0
314	20240729	140700	40912200	29400	29400	29400	29400	0
315	20240729	140600	40912200	29400	29400	29400	29400	0
316	20240729	140500	40912200	29400	29400	29400	29400	0
317	20240729	140400	40912200	29400	29400	29400	29400	0
318	20240729	140300	40912200	29400	29400	29400	29400	0
319	20240729	140200	40912200	29400	29400	29400	29400	0
320	20240729	140100	40912200	29400	29400	29400	29400	0
321	20240729	140000	40912200	29400	29400	29400	29400	1
322	20240729	135900	40882800	29350	29350	29350	29350	0
323	20240729	135800	40882800	29350	29350	29350	29350	0
324	20240729	135700	40882800	29350	29350	29350	29350	0
325	20240729	135600	40882800	29350	29350	29350	29350	0
326	20240729	135500	40882800	29350	29350	29350	29350	0
327	20240729	135400	40882800	29350	29350	29350	29350	0
328	20240729	135300	40882800	29350	29350	29350	29350	0
329	20240729	135200	40882800	29350	29350	29350	29350	0
330	20240729	135100	40882800	29350	29350	29350	29350	0
331	20240729	135000	40882800	29350	29350	29350	29350	5
332	20240729	134900	40736050	29400	29400	29400	29400	0
333	20240729	134800	40736050	29400	29400	29400	29400	0
334	20240729	134700	40736050	29400	29400	29400	29400	0
335	20240729	134600	40736050	29400	29400	29400	29400	0
336	20240729	134500	40736050	29400	29400	29400	29400	0
337	20240729	134400	40736050	29400	29400	29400	29400	0
338	20240729	134300	40736050	29400	29400	29400	29400	0
339	20240729	134200	40736050	29400	29400	29400	29400	0
340	20240729	134100	40736050	29400	29400	29400	29400	0
341	20240729	134000	40736050	29400	29400	29400	29400	6
342	20240729	133900	40559650	29350	29350	29350	29350	0
343	20240729	133800	40559650	29350	29350	29350	29350	0
344	20240729	133700	40559650	29350	29350	29350	29350	0
345	20240729	133600	40559650	29350	29350	29350	29350	0
346	20240729	133500	40559650	29350	29350	29350	29350	0
347	20240729	133400	40559650	29350	29350	29350	29350	0
348	20240729	133300	40559650	29350	29350	29350	29350	0
349	20240729	133200	40559650	29350	29350	29350	29350	0
350	20240729	133100	40559650	29350	29350	29350	29350	0
351	20240729	133000	40559650	29350	29350	29350	29350	5
352	20240729	132900	40412900	29400	29400	29400	29400	0
353	20240729	132800	40412900	29400	29400	29400	29400	0
354	20240729	132700	40412900	29400	29400	29400	29400	0
355	20240729	132600	40412900	29400	29400	29400	29400	0
356	20240729	132500	40412900	29400	29400	29400	29400	0
357	20240729	132400	40412900	29400	29400	29400	29400	0
358	20240729	132300	40412900	29400	29400	29400	29400	0
359	20240729	132200	40412900	29400	29400	29400	29400	0
360	20240729	132100	40412900	29400	29400	29400	29400	0
361	20240729	132000	40412900	29400	29400	29400	29400	7
362	20240729	131900	40207100	29350	29350	29350	29350	0
363	20240729	131800	40207100	29350	29350	29350	29350	0
364	20240729	131700	40207100	29350	29350	29350	29350	0
365	20240729	131600	40207100	29350	29350	29350	29350	0
366	20240729	131500	40207100	29350	29350	29350	29350	0
367	20240729	131400	40207100	29350	29350	29350	29350	0
368	20240729	131300	40207100	29350	29350	29350	29350	0
369	20240729	131200	40207100	29350	29350	29350	29350	0
370	20240729	131100	40207100	29350	29350	29350	29350	0
371	20240729	131000	40207100	29350	29350	29350	29350	5
372	20240729	130900	40060350	29400	29400	29400	29400	0
373	20240729	130800	40060350	29400	29400	29400	29400	0
374	20240729	130700	40060350	29400	29400	29400	29400	0
375	20240729	130600	40060350	29400	29400	29400	29400	0
376	20240729	130500	40060350	29400	29400	29400	29400	34
377	20240729	130400	39060750	29400	29400	29400	29400	0
378	20240729	130300	39060750	29400	29400	29400	29400	0
379	20240729	130200	39060750	29400	29400	29400	29400	0
380	20240729	130100	39060750	29400	29400	29400	29400	0
381	20240729	130000	39060750	29400	29400	29400	29400	8
382	20240729	125900	38825550	29400	29400	29400	29400	0
383	20240729	125800	38825550	29400	29400	29400	29400	1
384	20240729	125700	38796150	29350	29350	29350	29350	0
385	20240729	125600	38796150	29350	29350	29350	29350	0
386	20240729	125500	38796150	29350	29350	29350	29350	1
387	20240729	125400	38766800	29350	29350	29350	29350	0
388	20240729	125300	38766800	29350	29350	29350	29350	0
389	20240729	125200	38766800	29350	29350	29350	29350	0
390	20240729	125100	38766800	29350	29350	29350	29350	0
391	20240729	125000	38766800	29350	29350	29350	29350	5
392	20240729	124900	38620050	29350	29350	29350	29350	0
393	20240729	124800	38620050	29350	29350	29350	29350	0
394	20240729	124700	38620050	29350	29350	29350	29350	0
395	20240729	124600	38620050	29350	29350	29350	29350	0
396	20240729	124500	38620050	29350	29350	29350	29350	0
397	20240729	124400	38620050	29350	29350	29350	29350	0
398	20240729	124300	38620050	29350	29350	29350	29350	0
399	20240729	124200	38620050	29350	29350	29350	29350	0
400	20240729	124100	38620050	29350	29350	29350	29350	20
401	20240729	124000	38033050	29400	29400	29400	29400	10
402	20240729	123900	37739050	29350	29350	29350	29350	0
403	20240729	123800	37739050	29350	29350	29350	29350	0
404	20240729	123700	37739050	29350	29350	29350	29350	0
405	20240729	123600	37739050	29350	29350	29350	29350	0
406	20240729	123500	37739050	29350	29350	29350	29350	0
407	20240729	123400	37739050	29350	29350	29350	29350	0
408	20240729	123300	37739050	29350	29350	29350	29350	8
409	20240729	123200	37504250	29350	29350	29350	29350	0
410	20240729	123100	37504250	29350	29350	29350	29350	0
411	20240729	123000	37504250	29350	29350	29350	29350	4
412	20240729	122900	37386850	29400	29400	29400	29400	0
413	20240729	122800	37386850	29400	29400	29400	29400	0
414	20240729	122700	37386850	29400	29400	29400	29400	0
415	20240729	122600	37386850	29400	29400	29400	29400	0
416	20240729	122500	37386850	29400	29400	29400	29400	0
417	20240729	122400	37386850	29400	29400	29400	29400	0
418	20240729	122300	37386850	29400	29400	29400	29400	0
419	20240729	122200	37386850	29400	29400	29400	29400	0
420	20240729	122100	37386850	29400	29400	29400	29400	0
421	20240729	122000	37386850	29400	29400	29400	29400	10
422	20240729	121900	37092850	29400	29400	29400	29400	0
423	20240729	121800	37092850	29400	29400	29400	29400	0
424	20240729	121700	37092850	29400	29400	29400	29400	111
425	20240729	121600	33829450	29400	29400	29400	29400	112
426	20240729	121500	30536650	29400	29400	29400	29400	1
427	20240729	121400	30507250	29400	29400	29400	29400	0
428	20240729	121300	30507250	29400	29400	29400	29400	102
429	20240729	121200	27508450	29350	29350	29350	29350	0
430	20240729	121100	27508450	29350	29350	29350	29350	0
431	20240729	121000	27508450	29350	29350	29350	29350	5
432	20240729	120900	27361700	29350	29350	29350	29350	0
433	20240729	120800	27361700	29350	29350	29350	29350	0
434	20240729	120700	27361700	29350	29350	29350	29350	12
435	20240729	120600	27009500	29350	29350	29350	29350	74
436	20240729	120500	24837600	29350	29350	29350	29350	0
437	20240729	120400	24837600	29350	29350	29350	29350	0
438	20240729	120300	24837600	29350	29350	29350	29350	0
439	20240729	120200	24837600	29350	29350	29350	29350	1
440	20240729	120100	24808250	29350	29350	29350	29350	5
441	20240729	120000	24661500	29350	29350	29350	29350	6
442	20240729	115900	24485400	29350	29350	29350	29350	1
443	20240729	115800	24456050	29300	29300	29300	29300	0
444	20240729	115700	24456050	29300	29300	29300	29300	0
445	20240729	115600	24456050	29300	29300	29300	29300	0
446	20240729	115500	24456050	29300	29300	29300	29300	2
447	20240729	115400	24397450	29300	29300	29300	29300	0
448	20240729	115300	24397450	29300	29300	29300	29300	0
449	20240729	115200	24397450	29300	29300	29300	29300	0
450	20240729	115100	24397450	29300	29300	29300	29300	0
451	20240729	115000	24397450	29300	29300	29300	29300	2
452	20240729	114900	24338850	29350	29350	29350	29350	0
453	20240729	114800	24338850	29350	29350	29350	29350	0
454	20240729	114700	24338850	29350	29350	29350	29350	0
455	20240729	114600	24338850	29350	29350	29350	29350	0
456	20240729	114500	24338850	29350	29350	29350	29350	0
457	20240729	114400	24338850	29350	29350	29350	29350	0
458	20240729	114300	24338850	29350	29350	29350	29350	0
459	20240729	114200	24338850	29350	29350	29350	29350	0
460	20240729	114100	24338850	29350	29350	29350	29350	9
461	20240729	114000	24074700	29350	29350	29350	29350	2
462	20240729	113900	24016000	29300	29300	29300	29300	0
463	20240729	113800	24016000	29300	29300	29300	29300	0
464	20240729	113700	24016000	29300	29300	29300	29300	0
465	20240729	113600	24016000	29300	29300	29300	29300	0
466	20240729	113500	24016000	29300	29300	29300	29300	0
467	20240729	113400	24016000	29300	29300	29300	29300	0
468	20240729	113300	24016000	29300	29300	29300	29300	0
469	20240729	113200	24016000	29300	29300	29300	29300	0
470	20240729	113100	24016000	29300	29300	29300	29300	2
471	20240729	113000	23957400	29400	29400	29400	29400	0
472	20240729	112900	23957400	29400	29400	29400	29400	0
473	20240729	112800	23957400	29400	29400	29400	29400	0
474	20240729	112700	23957400	29400	29400	29400	29400	0
475	20240729	112600	23957400	29400	29400	29400	29400	0
476	20240729	112500	23957400	29400	29400	29400	29400	0
477	20240729	112400	23957400	29400	29400	29400	29400	0
478	20240729	112300	23957400	29400	29400	29400	29400	0
479	20240729	112200	23957400	29400	29400	29400	29400	0
480	20240729	112100	23957400	29400	29400	29400	29400	4
481	20240729	112000	23839800	29400	29400	29400	29400	6
482	20240729	111900	23663400	29400	29400	29400	29400	0
483	20240729	111800	23663400	29400	29400	29400	29400	0
484	20240729	111700	23663400	29400	29400	29400	29400	50
485	20240729	111600	22193400	29400	29400	29400	29400	1
486	20240729	111500	22164000	29300	29300	29300	29300	0
487	20240729	111400	22164000	29300	29300	29300	29300	15
488	20240729	111300	21724500	29300	29300	29300	29300	0
489	20240729	111200	21724500	29300	29300	29300	29300	0
490	20240729	111100	21724500	29300	29300	29300	29300	3
491	20240729	111000	21636600	29300	29400	29400	29300	32
492	20240729	110900	20696000	29300	29300	29300	29300	0
493	20240729	110800	20696000	29300	29300	29300	29300	6
494	20240729	110700	20520200	29300	29300	29300	29300	0
495	20240729	110600	20520200	29300	29300	29300	29300	0
496	20240729	110500	20520200	29300	29400	29400	29300	161
497	20240729	110400	15794050	29450	29450	29450	29450	0
498	20240729	110300	15794050	29450	29450	29450	29450	0
499	20240729	110200	15794050	29450	29450	29450	29450	0
500	20240729	110100	15794050	29450	29450	29450	29450	9
501	20240729	110000	15529000	29450	29450	29450	29450	4
502	20240729	105900	15411200	29400	29400	29400	29400	0
503	20240729	105800	15411200	29400	29400	29400	29400	0
504	20240729	105700	15411200	29400	29400	29400	29400	0
505	20240729	105600	15411200	29400	29400	29400	29400	0
506	20240729	105500	15411200	29400	29400	29400	29400	1
507	20240729	105400	15381800	29400	29400	29400	29400	13
508	20240729	105300	14999600	29400	29400	29400	29400	0
509	20240729	105200	14999600	29400	29400	29400	29400	10
510	20240729	105100	14705600	29400	29400	29400	29400	5
511	20240729	105000	14558600	29400	29450	29450	29400	53
512	20240729	104900	12997900	29450	29450	29450	29450	0
513	20240729	104800	12997900	29450	29450	29450	29450	0
514	20240729	104700	12997900	29450	29450	29450	29450	0
515	20240729	104600	12997900	29450	29450	29450	29450	0
516	20240729	104500	12997900	29450	29450	29450	29450	0
517	20240729	104400	12997900	29450	29450	29450	29450	0
518	20240729	104300	12997900	29450	29450	29450	29450	0
519	20240729	104200	12997900	29450	29450	29450	29450	0
520	20240729	104100	12997900	29450	29450	29450	29450	15
521	20240729	104000	12556150	29450	29400	29450	29400	14
522	20240729	103900	12144350	29450	29450	29450	29450	0
523	20240729	103800	12144350	29450	29450	29450	29450	0
524	20240729	103700	12144350	29450	29450	29450	29450	0
525	20240729	103600	12144350	29450	29450	29450	29450	0
526	20240729	103500	12144350	29450	29450	29450	29450	0
527	20240729	103400	12144350	29450	29450	29450	29450	1
528	20240729	103300	12114900	29400	29400	29400	29400	0
529	20240729	103200	12114900	29400	29400	29400	29400	10
530	20240729	103100	11820900	29400	29400	29400	29400	4
531	20240729	103000	11703300	29400	29400	29400	29400	4
532	20240729	102900	11585700	29450	29450	29450	29450	0
533	20240729	102800	11585700	29450	29450	29450	29450	0
534	20240729	102700	11585700	29450	29450	29450	29450	0
535	20240729	102600	11585700	29450	29450	29450	29450	0
536	20240729	102500	11585700	29450	29450	29450	29450	0
537	20240729	102400	11585700	29450	29450	29450	29450	5
538	20240729	102300	11438450	29450	29450	29450	29450	0
539	20240729	102200	11438450	29450	29450	29450	29450	0
540	20240729	102100	11438450	29450	29450	29450	29450	0
541	20240729	102000	11438450	29450	29450	29450	29450	15
542	20240729	101900	10996700	29450	29450	29450	29450	68
543	20240729	101800	8994100	29450	29450	29450	29450	0
544	20240729	101700	8994100	29450	29450	29450	29450	0
545	20240729	101600	8994100	29450	29450	29450	29450	1
546	20240729	101500	8964650	29400	29400	29400	29400	0
547	20240729	101400	8964650	29400	29400	29400	29400	0
548	20240729	101300	8964650	29400	29400	29400	29400	50
549	20240729	101200	7494650	29450	29450	29450	29450	1
550	20240729	101100	7465200	29400	29400	29400	29400	0
551	20240729	101000	7465200	29400	29450	29450	29400	13
552	20240729	100900	7082550	29450	29450	29450	29450	0
553	20240729	100800	7082550	29450	29450	29450	29450	0
554	20240729	100700	7082550	29450	29450	29450	29450	3
555	20240729	100600	6994200	29450	29450	29450	29450	1
556	20240729	100500	6964750	29450	29450	29450	29450	34
557	20240729	100400	5963450	29450	29450	29450	29450	0
558	20240729	100300	5963450	29450	29450	29450	29450	0
559	20240729	100200	5963450	29450	29450	29450	29450	0
560	20240729	100100	5963450	29450	29450	29450	29450	2
561	20240729	100000	5904550	29450	29450	29450	29450	19
562	20240729	095900	5345000	29450	29450	29450	29450	5
563	20240729	095800	5197750	29450	29450	29450	29450	1
564	20240729	095700	5168300	29450	29450	29450	29450	0
565	20240729	095600	5168300	29450	29450	29450	29450	2
566	20240729	095500	5109400	29450	29450	29450	29450	0
567	20240729	095400	5109400	29450	29450	29450	29450	10
568	20240729	095300	4814900	29400	29400	29400	29400	0
569	20240729	095200	4814900	29400	29400	29400	29400	0
570	20240729	095100	4814900	29400	29400	29400	29400	2
571	20240729	095000	4756100	29400	29400	29400	29400	2
572	20240729	094900	4697300	29400	29400	29400	29400	0
573	20240729	094800	4697300	29400	29400	29400	29400	0
574	20240729	094700	4697300	29400	29400	29400	29400	0
575	20240729	094600	4697300	29400	29400	29400	29400	1
576	20240729	094500	4667900	29400	29400	29400	29400	10
577	20240729	094400	4373900	29400	29400	29400	29400	0
578	20240729	094300	4373900	29400	29400	29400	29400	0
579	20240729	094200	4373900	29400	29400	29400	29400	0
580	20240729	094100	4373900	29400	29400	29400	29400	0
581	20240729	094000	4373900	29400	29400	29400	29400	13
582	20240729	093900	3991700	29400	29400	29400	29400	0
583	20240729	093800	3991700	29400	29400	29400	29400	0
584	20240729	093700	3991700	29400	29400	29400	29400	1
585	20240729	093600	3962300	29400	29400	29400	29400	0
586	20240729	093500	3962300	29400	29400	29400	29400	9
587	20240729	093400	3697700	29300	29300	29300	29300	0
588	20240729	093300	3697700	29300	29300	29300	29300	1
589	20240729	093200	3668400	29300	29300	29300	29300	0
590	20240729	093100	3668400	29300	29300	29300	29300	1
591	20240729	093000	3639100	29350	29350	29350	29350	11
592	20240729	092900	3316250	29450	29450	29450	29450	5
593	20240729	092800	3169000	29400	29400	29400	29400	0
594	20240729	092700	3169000	29400	29400	29400	29400	0
595	20240729	092600	3169000	29400	29400	29400	29400	0
596	20240729	092500	3169000	29400	29400	29400	29400	51
597	20240729	092400	1669600	29400	29400	29400	29400	0
598	20240729	092300	1669600	29400	29400	29400	29400	1
599	20240729	092200	1640200	29350	29350	29350	29350	0
600	20240729	092100	1640200	29350	29350	29350	29350	0
601	20240729	092000	1640200	29350	29350	29350	29350	14
602	20240729	091900	1229300	29350	29350	29350	29350	0
603	20240729	091800	1229300	29350	29350	29350	29350	0
604	20240729	091700	1229300	29350	29350	29350	29350	0
605	20240729	091600	1229300	29350	29350	29350	29350	0
606	20240729	091500	1229300	29350	29350	29350	29350	1
607	20240729	091400	1199950	29350	29350	29350	29350	0
608	20240729	091300	1199950	29350	29350	29350	29350	0
609	20240729	091200	1199950	29350	29350	29350	29350	0
610	20240729	091100	1199950	29350	29350	29350	29350	0
611	20240729	091000	1199950	29350	29350	29350	29350	1
612	20240729	090900	1170600	29350	29350	29350	29350	0
613	20240729	090800	1170600	29350	29350	29350	29350	3
614	20240729	090700	1082550	29350	29350	29350	29350	1
615	20240729	090600	1053200	29300	29300	29300	29300	4
616	20240729	090500	936000	29250	29250	29250	29250	0
617	20240729	090400	936000	29250	29250	29250	29250	0
618	20240729	090300	936000	29250	29250	29250	29250	0
619	20240729	090200	936000	29250	29250	29250	29250	0
620	20240729	090100	936000	29250	29250	29250	29250	0
621	20240729	090000	936000	29250	29250	29250	29250	32