KissMeData/037710/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191900	216793600	29300	29300	29300	29300	299
3	20240719	191800	216793600	29300	29300	29300	29300	0
4	20240719	191700	216793600	29300	29300	29300	29300	0
5	20240719	191600	216793600	29300	29300	29300	29300	0
6	20240719	191500	216793600	29300	29300	29300	29300	0
7	20240719	191400	216793600	29300	29300	29300	29300	0
8	20240719	191300	216793600	29300	29300	29300	29300	0
9	20240719	191200	216793600	29300	29300	29300	29300	0
10	20240719	191100	216793600	29300	29300	29300	29300	0
11	20240719	191000	216793600	29300	29300	29300	29300	0
12	20240719	190900	216793600	29300	29300	29300	29300	0
13	20240719	190800	216793600	29300	29300	29300	29300	0
14	20240719	190700	216793600	29300	29300	29300	29300	0
15	20240719	190600	216793600	29300	29300	29300	29300	0
16	20240719	190500	216793600	29300	29300	29300	29300	0
17	20240719	190400	216793600	29300	29300	29300	29300	0
18	20240719	190300	216793600	29300	29300	29300	29300	0
19	20240719	190200	216793600	29300	29300	29300	29300	0
20	20240719	190100	216793600	29300	29300	29300	29300	0
21	20240719	190000	216793600	29300	29300	29300	29300	0
22	20240719	185900	216793600	29300	29300	29300	29300	0
23	20240719	185800	216793600	29300	29300	29300	29300	0
24	20240719	185700	216793600	29300	29300	29300	29300	0
25	20240719	185600	216793600	29300	29300	29300	29300	0
26	20240719	185500	216793600	29300	29300	29300	29300	0
27	20240719	185400	216793600	29300	29300	29300	29300	0
28	20240719	185300	216793600	29300	29300	29300	29300	0
29	20240719	185200	216793600	29300	29300	29300	29300	0
30	20240719	185100	216793600	29300	29300	29300	29300	0
31	20240719	185000	216793600	29300	29300	29300	29300	0
32	20240719	184900	216793600	29300	29300	29300	29300	299
33	20240719	184800	216793600	29300	29300	29300	29300	0
34	20240719	184700	216793600	29300	29300	29300	29300	0
35	20240719	184600	216793600	29300	29300	29300	29300	0
36	20240719	184500	216793600	29300	29300	29300	29300	0
37	20240719	184400	216793600	29300	29300	29300	29300	0
38	20240719	184300	216793600	29300	29300	29300	29300	0
39	20240719	184200	216793600	29300	29300	29300	29300	0
40	20240719	184100	216793600	29300	29300	29300	29300	0
41	20240719	184000	216793600	29300	29300	29300	29300	0
42	20240719	183900	216793600	29300	29300	29300	29300	0
43	20240719	183800	216793600	29300	29300	29300	29300	0
44	20240719	183700	216793600	29300	29300	29300	29300	0
45	20240719	183600	216793600	29300	29300	29300	29300	0
46	20240719	183500	216793600	29300	29300	29300	29300	0
47	20240719	183400	216793600	29300	29300	29300	29300	0
48	20240719	183300	216793600	29300	29300	29300	29300	0
49	20240719	183200	216793600	29300	29300	29300	29300	0
50	20240719	183100	216793600	29300	29300	29300	29300	0
51	20240719	183000	216793600	29300	29300	29300	29300	0
52	20240719	182900	216793600	29300	29300	29300	29300	0
53	20240719	182800	216793600	29300	29300	29300	29300	0
54	20240719	182700	216793600	29300	29300	29300	29300	0
55	20240719	182600	216793600	29300	29300	29300	29300	0
56	20240719	182500	216793600	29300	29300	29300	29300	0
57	20240719	182400	216793600	29300	29300	29300	29300	0
58	20240719	182300	216793600	29300	29300	29300	29300	0
59	20240719	182200	216793600	29300	29300	29300	29300	0
60	20240719	182100	216793600	29300	29300	29300	29300	0
61	20240719	182000	216793600	29300	29300	29300	29300	0
62	20240719	181900	216793600	29300	29300	29300	29300	299
63	20240719	181800	216793600	29300	29300	29300	29300	0
64	20240719	181700	216793600	29300	29300	29300	29300	0
65	20240719	181600	216793600	29300	29300	29300	29300	0
66	20240719	181500	216793600	29300	29300	29300	29300	0
67	20240719	181400	216793600	29300	29300	29300	29300	0
68	20240719	181300	216793600	29300	29300	29300	29300	0
69	20240719	181200	216793600	29300	29300	29300	29300	0
70	20240719	181100	216793600	29300	29300	29300	29300	0
71	20240719	181000	216793600	29300	29300	29300	29300	0
72	20240719	180900	216793600	29300	29300	29300	29300	0
73	20240719	180800	216793600	29300	29300	29300	29300	0
74	20240719	180700	216793600	29300	29300	29300	29300	0
75	20240719	180600	216793600	29300	29300	29300	29300	0
76	20240719	180500	216793600	29300	29300	29300	29300	0
77	20240719	180400	216793600	29300	29300	29300	29300	0
78	20240719	180300	216793600	29300	29300	29300	29300	0
79	20240719	180200	216793600	29300	29300	29300	29300	0
80	20240719	180100	216793600	29300	29300	29300	29300	0
81	20240719	180000	216793600	29300	29300	29300	29300	0
82	20240719	175900	216793600	29300	29300	29300	29300	0
83	20240719	175800	216793600	29300	29300	29300	29300	0
84	20240719	175700	216793600	29300	29300	29300	29300	0
85	20240719	175600	216793600	29300	29300	29300	29300	0
86	20240719	175500	216793600	29300	29300	29300	29300	0
87	20240719	175400	216793600	29300	29300	29300	29300	0
88	20240719	175300	216793600	29300	29300	29300	29300	0
89	20240719	175200	216793600	29300	29300	29300	29300	0
90	20240719	175100	216793600	29300	29300	29300	29300	0
91	20240719	175000	216793600	29300	29300	29300	29300	0
92	20240719	174900	216793600	29300	29300	29300	29300	299
93	20240719	174800	216793600	29300	29300	29300	29300	0
94	20240719	174700	216793600	29300	29300	29300	29300	0
95	20240719	174600	216793600	29300	29300	29300	29300	0
96	20240719	174500	216793600	29300	29300	29300	29300	0
97	20240719	174400	216793600	29300	29300	29300	29300	0
98	20240719	174300	216793600	29300	29300	29300	29300	0
99	20240719	174200	216793600	29300	29300	29300	29300	0
100	20240719	174100	216793600	29300	29300	29300	29300	0
101	20240719	174000	216793600	29300	29300	29300	29300	0
102	20240719	173900	216793600	29300	29300	29300	29300	0
103	20240719	173800	216793600	29300	29300	29300	29300	0
104	20240719	173700	216793600	29300	29300	29300	29300	0
105	20240719	173600	216793600	29300	29300	29300	29300	0
106	20240719	173500	216793600	29300	29300	29300	29300	0
107	20240719	173400	216793600	29300	29300	29300	29300	0
108	20240719	173300	216793600	29300	29300	29300	29300	0
109	20240719	173200	216793600	29300	29300	29300	29300	0
110	20240719	173100	216793600	29300	29300	29300	29300	0
111	20240719	173000	216793600	29300	29300	29300	29300	0
112	20240719	172900	216793600	29300	29300	29300	29300	0
113	20240719	172800	216793600	29300	29300	29300	29300	0
114	20240719	172700	216793600	29300	29300	29300	29300	0
115	20240719	172600	216793600	29300	29300	29300	29300	0
116	20240719	172500	216793600	29300	29300	29300	29300	0
117	20240719	172400	216793600	29300	29300	29300	29300	0
118	20240719	172300	216793600	29300	29300	29300	29300	0
119	20240719	172200	216793600	29300	29300	29300	29300	0
120	20240719	172100	216793600	29300	29300	29300	29300	0
121	20240719	172000	216793600	29300	29300	29300	29300	0
122	20240719	171900	216793600	29300	29300	29300	29300	299
123	20240719	171800	216793600	29300	29300	29300	29300	0
124	20240719	171700	216793600	29300	29300	29300	29300	0
125	20240719	171600	216793600	29300	29300	29300	29300	0
126	20240719	171500	216793600	29300	29300	29300	29300	0
127	20240719	171400	216793600	29300	29300	29300	29300	0
128	20240719	171300	216793600	29300	29300	29300	29300	0
129	20240719	171200	216793600	29300	29300	29300	29300	0
130	20240719	171100	216793600	29300	29300	29300	29300	0
131	20240719	171000	216793600	29300	29300	29300	29300	0
132	20240719	170900	216793600	29300	29300	29300	29300	0
133	20240719	170800	216793600	29300	29300	29300	29300	0
134	20240719	170700	216793600	29300	29300	29300	29300	0
135	20240719	170600	216793600	29300	29300	29300	29300	0
136	20240719	170500	216793600	29300	29300	29300	29300	0
137	20240719	170400	216793600	29300	29300	29300	29300	0
138	20240719	170300	216793600	29300	29300	29300	29300	0
139	20240719	170200	216793600	29300	29300	29300	29300	0
140	20240719	170100	216793600	29300	29300	29300	29300	0
141	20240719	170000	216793600	29300	29300	29300	29300	0
142	20240719	165900	216793600	29300	29300	29300	29300	0
143	20240719	165800	216793600	29300	29300	29300	29300	0
144	20240719	165700	216793600	29300	29300	29300	29300	0
145	20240719	165600	216793600	29300	29300	29300	29300	0
146	20240719	165500	216793600	29300	29300	29300	29300	0
147	20240719	165400	216793600	29300	29300	29300	29300	0
148	20240719	165300	216793600	29300	29300	29300	29300	0
149	20240719	165200	216793600	29300	29300	29300	29300	0
150	20240719	165100	216793600	29300	29300	29300	29300	0
151	20240719	165000	216793600	29300	29300	29300	29300	0
152	20240719	164900	216793600	29300	29300	29300	29300	299
153	20240719	164800	216793600	29300	29300	29300	29300	0
154	20240719	164700	216793600	29300	29300	29300	29300	0
155	20240719	164600	216793600	29300	29300	29300	29300	0
156	20240719	164500	216793600	29300	29300	29300	29300	0
157	20240719	164400	216793600	29300	29300	29300	29300	0
158	20240719	164300	216793600	29300	29300	29300	29300	0
159	20240719	164200	216793600	29300	29300	29300	29300	0
160	20240719	164100	216793600	29300	29300	29300	29300	0
161	20240719	164000	216793600	29300	29300	29300	29300	0
162	20240719	163900	216793600	29300	29300	29300	29300	0
163	20240719	163800	216793600	29300	29300	29300	29300	0
164	20240719	163700	216793600	29300	29300	29300	29300	0
165	20240719	163600	216793600	29300	29300	29300	29300	0
166	20240719	163500	216793600	29300	29300	29300	29300	0
167	20240719	163400	216793600	29300	29300	29300	29300	0
168	20240719	163300	216793600	29300	29300	29300	29300	0
169	20240719	163200	216793600	29300	29300	29300	29300	0
170	20240719	163100	216793600	29300	29300	29300	29300	0
171	20240719	163000	216793600	29300	29300	29300	29300	0
172	20240719	162900	216793600	29300	29300	29300	29300	0
173	20240719	162800	216793600	29300	29300	29300	29300	0
174	20240719	162700	216793600	29300	29300	29300	29300	0
175	20240719	162600	216793600	29300	29300	29300	29300	0
176	20240719	162500	216793600	29300	29300	29300	29300	0
177	20240719	162400	216793600	29300	29300	29300	29300	0
178	20240719	162300	216793600	29300	29300	29300	29300	0
179	20240719	162200	216793600	29300	29300	29300	29300	0
180	20240719	162100	216793600	29300	29300	29300	29300	0
181	20240719	162000	216793600	29300	29300	29300	29300	0
182	20240719	161900	216793600	29300	29300	29300	29300	299
183	20240719	161800	216793600	29300	29300	29300	29300	0
184	20240719	161700	216793600	29300	29300	29300	29300	0
185	20240719	161600	216793600	29300	29300	29300	29300	0
186	20240719	161500	216793600	29300	29300	29300	29300	0
187	20240719	161400	216793600	29300	29300	29300	29300	0
188	20240719	161300	216793600	29300	29300	29300	29300	0
189	20240719	161200	216793600	29300	29300	29300	29300	0
190	20240719	161100	216793600	29300	29300	29300	29300	0
191	20240719	161000	216793600	29300	29300	29300	29300	0
192	20240719	160900	216793600	29300	29300	29300	29300	0
193	20240719	160800	216793600	29300	29300	29300	29300	0
194	20240719	160700	216793600	29300	29300	29300	29300	0
195	20240719	160600	216793600	29300	29300	29300	29300	0
196	20240719	160500	216793600	29300	29300	29300	29300	0
197	20240719	160400	216793600	29300	29300	29300	29300	0
198	20240719	160300	216793600	29300	29300	29300	29300	0
199	20240719	160200	216793600	29300	29300	29300	29300	0
200	20240719	160100	216793600	29300	29300	29300	29300	0
201	20240719	160000	216793600	29300	29300	29300	29300	0
202	20240719	155900	216793600	29300	29300	29300	29300	0
203	20240719	155800	216793600	29300	29300	29300	29300	0
204	20240719	155700	216793600	29300	29300	29300	29300	0
205	20240719	155600	216793600	29300	29300	29300	29300	0
206	20240719	155500	216793600	29300	29300	29300	29300	0
207	20240719	155400	216793600	29300	29300	29300	29300	0
208	20240719	155300	216793600	29300	29300	29300	29300	0
209	20240719	155200	216793600	29300	29300	29300	29300	0
210	20240719	155100	216793600	29300	29300	29300	29300	0
211	20240719	155000	216793600	29300	29300	29300	29300	0
212	20240719	154900	216793600	29300	29300	29300	29300	299
213	20240719	154800	216793600	29300	29300	29300	29300	0
214	20240719	154700	216793600	29300	29300	29300	29300	0
215	20240719	154600	216793600	29300	29300	29300	29300	0
216	20240719	154500	216793600	29300	29300	29300	29300	0
217	20240719	154400	216793600	29300	29300	29300	29300	0
218	20240719	154300	216793600	29300	29300	29300	29300	0
219	20240719	154200	216793600	29300	29300	29300	29300	0
220	20240719	154100	216793600	29300	29300	29300	29300	0
221	20240719	154000	216793600	29300	29300	29300	29300	0
222	20240719	153900	216793600	29300	29300	29300	29300	0
223	20240719	153800	216793600	29300	29300	29300	29300	0
224	20240719	153700	216793600	29300	29300	29300	29300	0
225	20240719	153600	216793600	29300	29300	29300	29300	0
226	20240719	153500	216793600	29300	29300	29300	29300	0
227	20240719	153400	216793600	29300	29300	29300	29300	0
228	20240719	153300	216793600	29300	29300	29300	29300	0
229	20240719	153200	216793600	29300	29300	29300	29300	0
230	20240719	153100	216793600	29300	29300	29300	29300	0
231	20240719	153000	216793600	29300	29300	29300	29300	299
232	20240719	152900	208032900	29250	29250	29250	29250	0
233	20240719	152800	208032900	29250	29250	29250	29250	0
234	20240719	152700	208032900	29250	29250	29250	29250	0
235	20240719	152600	208032900	29250	29250	29250	29250	0
236	20240719	152500	208032900	29250	29250	29250	29250	0
237	20240719	152400	208032900	29250	29250	29250	29250	0
238	20240719	152300	208032900	29250	29250	29250	29250	0
239	20240719	152200	208032900	29250	29250	29250	29250	0
240	20240719	152100	208032900	29250	29250	29250	29250	0
241	20240719	152000	208032900	29250	29250	29250	29250	0
242	20240719	151900	208032900	29250	29300	29300	29250	380
243	20240719	151800	196915350	29300	29300	29300	29300	65
244	20240719	151700	195010850	29300	29300	29300	29300	129
245	20240719	151600	191231150	29300	29300	29300	29300	2
246	20240719	151500	191172550	29300	29300	29300	29300	0
247	20240719	151400	191172550	29300	29300	29300	29250	103
248	20240719	151300	188154750	29300	29300	29300	29300	50
249	20240719	151200	186689750	29300	29300	29300	29300	20
250	20240719	151100	186103750	29300	29300	29300	29300	0
251	20240719	151000	186103750	29300	29300	29300	29300	182
252	20240719	150900	180771150	29300	29250	29300	29250	529
253	20240719	150800	165281950	29250	29250	29250	29250	0
254	20240719	150700	165281950	29250	29250	29250	29250	3
255	20240719	150600	165194200	29250	29250	29250	29250	0
256	20240719	150500	165194200	29250	29250	29250	29250	1
257	20240719	150400	165164950	29300	29300	29300	29300	1
258	20240719	150300	165135650	29300	29300	29300	29300	0
259	20240719	150200	165135650	29300	29300	29300	29300	0
260	20240719	150100	165135650	29300	29300	29300	29300	0
261	20240719	150000	165135650	29300	29250	29300	29250	175
262	20240719	145900	160011900	29300	29300	29300	29300	0
263	20240719	145800	160011900	29300	29250	29300	29250	12
264	20240719	145700	159660750	29300	29300	29300	29300	1
265	20240719	145600	159631450	29300	29300	29300	29300	293
266	20240719	145500	151046550	29300	29300	29300	29300	365
267	20240719	145400	140352050	29350	29350	29350	29350	1
268	20240719	145300	140322700	29350	29350	29350	29350	1
269	20240719	145200	140293350	29350	29350	29350	29350	0
270	20240719	145100	140293350	29350	29350	29350	29350	1
271	20240719	145000	140264000	29300	29350	29350	29300	3
272	20240719	144900	140176050	29350	29350	29350	29350	0
273	20240719	144800	140176050	29350	29350	29350	29350	140
274	20240719	144700	136067050	29400	29400	29400	29400	0
275	20240719	144600	136067050	29400	29400	29400	29400	0
276	20240719	144500	136067050	29400	29400	29400	29400	0
277	20240719	144400	136067050	29400	29400	29400	29400	0
278	20240719	144300	136067050	29400	29400	29400	29400	2
279	20240719	144200	136008250	29400	29400	29400	29400	0
280	20240719	144100	136008250	29400	29400	29400	29400	0
281	20240719	144000	136008250	29400	29350	29400	29350	33
282	20240719	143900	135039450	29350	29350	29350	29350	328
283	20240719	143800	125412650	29400	29400	29400	29400	0
284	20240719	143700	125412650	29400	29400	29400	29400	2
285	20240719	143600	125353850	29400	29400	29400	29400	0
286	20240719	143500	125353850	29400	29400	29400	29400	222
287	20240719	143400	118827050	29400	29400	29400	29400	1
288	20240719	143300	118797650	29350	29350	29350	29350	0
289	20240719	143200	118797650	29350	29350	29350	29350	0
290	20240719	143100	118797650	29350	29350	29350	29350	0
291	20240719	143000	118797650	29350	29350	29350	29350	1
292	20240719	142900	118768300	29350	29350	29350	29350	0
293	20240719	142800	118768300	29350	29350	29350	29350	0
294	20240719	142700	118768300	29350	29350	29350	29350	100
295	20240719	142600	115833300	29400	29400	29400	29400	3
296	20240719	142500	115745100	29400	29400	29400	29400	0
297	20240719	142400	115745100	29400	29400	29400	29400	1
298	20240719	142300	115715700	29400	29400	29400	29400	0
299	20240719	142200	115715700	29400	29400	29400	29400	10
300	20240719	142100	115421700	29400	29400	29400	29400	1
301	20240719	142000	115392300	29400	29400	29400	29400	5
302	20240719	141900	115245300	29400	29400	29400	29400	1
303	20240719	141800	115215900	29350	29350	29350	29350	0
304	20240719	141700	115215900	29350	29350	29350	29350	0
305	20240719	141600	115215900	29350	29350	29350	29350	0
306	20240719	141500	115215900	29350	29350	29350	29350	363
307	20240719	141400	104561850	29400	29400	29400	29400	0
308	20240719	141300	104561850	29400	29400	29400	29400	26
309	20240719	141200	103797450	29400	29400	29400	29400	67
310	20240719	141100	101827650	29400	29400	29400	29400	1
311	20240719	141000	101798250	29350	29350	29350	29350	1
312	20240719	140900	101768900	29400	29400	29400	29400	14
313	20240719	140800	101357300	29400	29400	29400	29400	15
314	20240719	140700	100916300	29400	29400	29400	29400	1
315	20240719	140600	100886900	29400	29400	29400	29400	0
316	20240719	140500	100886900	29400	29400	29400	29400	0
317	20240719	140400	100886900	29400	29400	29400	29400	2
318	20240719	140300	100828100	29400	29400	29400	29400	0
319	20240719	140200	100828100	29400	29400	29400	29400	0
320	20240719	140100	100828100	29400	29400	29400	29400	1
321	20240719	140000	100798700	29400	29400	29400	29400	9
322	20240719	135900	100534100	29400	29400	29400	29400	45
323	20240719	135800	99211100	29400	29400	29400	29400	66
324	20240719	135700	97270700	29400	29400	29400	29400	2
325	20240719	135600	97211900	29350	29350	29350	29350	0
326	20240719	135500	97211900	29350	29350	29400	29350	13
327	20240719	135400	96829800	29400	29400	29400	29400	42
328	20240719	135300	95595000	29400	29400	29400	29400	79
329	20240719	135200	93272400	29400	29400	29400	29400	0
330	20240719	135100	93272400	29400	29400	29400	29400	0
331	20240719	135000	93272400	29400	29400	29400	29400	1
332	20240719	134900	93243000	29400	29400	29400	29400	0
333	20240719	134800	93243000	29400	29400	29400	29400	2
334	20240719	134700	93184200	29400	29400	29400	29400	0
335	20240719	134600	93184200	29400	29400	29400	29400	0
336	20240719	134500	93184200	29400	29400	29400	29400	0
337	20240719	134400	93184200	29400	29400	29400	29400	0
338	20240719	134300	93184200	29400	29400	29400	29400	0
339	20240719	134200	93184200	29400	29400	29400	29400	0
340	20240719	134100	93184200	29400	29400	29400	29400	36
341	20240719	134000	92125800	29400	29400	29400	29400	7
342	20240719	133900	91920000	29400	29400	29400	29400	4
343	20240719	133800	91802400	29400	29400	29400	29400	1
344	20240719	133700	91773000	29400	29400	29400	29400	3
345	20240719	133600	91684800	29400	29400	29400	29400	0
346	20240719	133500	91684800	29400	29400	29400	29400	0
347	20240719	133400	91684800	29400	29400	29400	29400	0
348	20240719	133300	91684800	29400	29400	29400	29400	0
349	20240719	133200	91684800	29400	29400	29400	29400	0
350	20240719	133100	91684800	29400	29400	29400	29400	1
351	20240719	133000	91655400	29400	29400	29400	29350	34
352	20240719	132900	90656850	29400	29400	29400	29400	0
353	20240719	132800	90656850	29400	29400	29400	29400	0
354	20240719	132700	90656850	29400	29400	29400	29400	0
355	20240719	132600	90656850	29400	29400	29400	29400	4
356	20240719	132500	90539250	29400	29400	29400	29400	0
357	20240719	132400	90539250	29400	29400	29400	29400	1
358	20240719	132300	90509850	29400	29400	29400	29400	6
359	20240719	132200	90333450	29400	29400	29400	29400	0
360	20240719	132100	90333450	29400	29400	29400	29400	2
361	20240719	132000	90274650	29400	29400	29400	29400	6
362	20240719	131900	90098250	29400	29400	29400	29400	0
363	20240719	131800	90098250	29400	29400	29400	29400	0
364	20240719	131700	90098250	29400	29400	29400	29400	266
365	20240719	131600	82277850	29450	29450	29450	29450	1
366	20240719	131500	82248400	29450	29450	29450	29450	0
367	20240719	131400	82248400	29450	29450	29450	29450	0
368	20240719	131300	82248400	29450	29400	29450	29400	51
369	20240719	131200	80748950	29400	29400	29400	29400	0
370	20240719	131100	80748950	29400	29400	29400	29400	0
371	20240719	131000	80748950	29400	29400	29400	29400	2
372	20240719	130900	80690150	29450	29450	29450	29450	0
373	20240719	130800	80690150	29450	29450	29450	29450	10
374	20240719	130700	80395650	29450	29450	29450	29450	0
375	20240719	130600	80395650	29450	29450	29450	29450	0
376	20240719	130500	80395650	29450	29450	29450	29450	0
377	20240719	130400	80395650	29450	29450	29450	29450	1
378	20240719	130300	80366200	29450	29450	29450	29450	0
379	20240719	130200	80366200	29450	29450	29450	29450	0
380	20240719	130100	80366200	29450	29450	29450	29450	0
381	20240719	130000	80366200	29450	29450	29450	29450	3
382	20240719	125900	80277850	29450	29450	29450	29450	30
383	20240719	125800	79394350	29450	29450	29450	29450	0
384	20240719	125700	79394350	29450	29450	29450	29450	50
385	20240719	125600	77921850	29400	29400	29400	29400	0
386	20240719	125500	77921850	29400	29400	29400	29400	258
387	20240719	125400	70336650	29400	29400	29400	29400	0
388	20240719	125300	70336650	29400	29400	29400	29400	0
389	20240719	125200	70336650	29400	29400	29400	29400	0
390	20240719	125100	70336650	29400	29400	29400	29400	0
391	20240719	125000	70336650	29400	29400	29400	29400	3
392	20240719	124900	70248450	29450	29450	29450	29450	2
393	20240719	124800	70189550	29450	29400	29450	29400	11
394	20240719	124700	69866100	29450	29450	29450	29450	0
395	20240719	124600	69866100	29450	29450	29450	29450	0
396	20240719	124500	69866100	29450	29450	29450	29450	0
397	20240719	124400	69866100	29450	29450	29450	29450	0
398	20240719	124300	69866100	29450	29450	29450	29450	0
399	20240719	124200	69866100	29450	29450	29450	29450	0
400	20240719	124100	69866100	29450	29450	29450	29450	0
401	20240719	124000	69866100	29450	29450	29450	29450	5
402	20240719	123900	69718850	29450	29450	29450	29450	0
403	20240719	123800	69718850	29450	29450	29450	29450	0
404	20240719	123700	69718850	29450	29450	29450	29450	0
405	20240719	123600	69718850	29450	29450	29450	29450	0
406	20240719	123500	69718850	29450	29450	29450	29450	0
407	20240719	123400	69718850	29450	29450	29450	29450	0
408	20240719	123300	69718850	29450	29450	29450	29450	0
409	20240719	123200	69718850	29450	29450	29450	29450	0
410	20240719	123100	69718850	29450	29450	29450	29450	0
411	20240719	123000	69718850	29450	29400	29450	29400	5
412	20240719	122900	69571700	29450	29450	29450	29450	3
413	20240719	122800	69483350	29450	29450	29450	29450	0
414	20240719	122700	69483350	29450	29450	29450	29450	1
415	20240719	122600	69453900	29450	29450	29450	29450	0
416	20240719	122500	69453900	29450	29450	29450	29450	0
417	20240719	122400	69453900	29450	29450	29450	29450	2
418	20240719	122300	69395000	29450	29450	29450	29450	0
419	20240719	122200	69395000	29450	29450	29450	29450	0
420	20240719	122100	69395000	29450	29450	29450	29450	0
421	20240719	122000	69395000	29450	29450	29450	29450	3
422	20240719	121900	69306650	29450	29450	29450	29450	100
423	20240719	121800	66361650	29450	29450	29450	29450	0
424	20240719	121700	66361650	29450	29450	29450	29450	18
425	20240719	121600	65831550	29450	29450	29450	29450	20
426	20240719	121500	65242550	29450	29450	29450	29450	0
427	20240719	121400	65242550	29450	29450	29450	29450	0
428	20240719	121300	65242550	29450	29450	29450	29450	0
429	20240719	121200	65242550	29450	29450	29450	29450	0
430	20240719	121100	65242550	29450	29450	29450	29450	1
431	20240719	121000	65213100	29450	29450	29450	29450	2
432	20240719	120900	65154200	29450	29450	29450	29450	0
433	20240719	120800	65154200	29450	29450	29450	29450	13
434	20240719	120700	64771350	29450	29450	29450	29450	41
435	20240719	120600	63563900	29450	29450	29450	29450	0
436	20240719	120500	63563900	29450	29450	29450	29450	30
437	20240719	120400	62680400	29450	29450	29450	29450	0
438	20240719	120300	62680400	29450	29450	29450	29450	0
439	20240719	120200	62680400	29450	29450	29450	29450	0
440	20240719	120100	62680400	29450	29450	29450	29450	2
441	20240719	120000	62621500	29450	29450	29450	29450	3
442	20240719	115900	62533150	29450	29450	29450	29450	41
443	20240719	115800	61325700	29450	29450	29450	29450	0
444	20240719	115700	61325700	29450	29450	29450	29450	30
445	20240719	115600	60442200	29500	29500	29500	29500	0
446	20240719	115500	60442200	29500	29450	29500	29450	6
447	20240719	115400	60265250	29500	29500	29500	29500	0
448	20240719	115300	60265250	29500	29500	29500	29500	1
449	20240719	115200	60235750	29500	29500	29500	29500	0
450	20240719	115100	60235750	29500	29450	29500	29450	2
451	20240719	115000	60176800	29450	29450	29450	29450	6
452	20240719	114900	60000100	29450	29450	29450	29450	2
453	20240719	114800	59941200	29500	29500	29500	29500	0
454	20240719	114700	59941200	29500	29500	29500	29500	0
455	20240719	114600	59941200	29500	29500	29500	29500	1
456	20240719	114500	59911700	29450	29450	29450	29450	0
457	20240719	114400	59911700	29450	29450	29450	29450	0
458	20240719	114300	59911700	29450	29450	29450	29450	0
459	20240719	114200	59911700	29450	29450	29450	29450	19
460	20240719	114100	59352150	29450	29450	29450	29450	2
461	20240719	114000	59293250	29450	29450	29450	29450	4
462	20240719	113900	59175450	29450	29450	29450	29450	278
463	20240719	113800	50988350	29450	29450	29450	29450	0
464	20240719	113700	50988350	29450	29450	29450	29450	2
465	20240719	113600	50929450	29450	29450	29450	29450	0
466	20240719	113500	50929450	29450	29450	29450	29450	0
467	20240719	113400	50929450	29450	29450	29450	29450	0
468	20240719	113300	50929450	29450	29450	29450	29450	2
469	20240719	113200	50870550	29450	29450	29450	29450	0
470	20240719	113100	50870550	29450	29450	29450	29450	0
471	20240719	113000	50870550	29450	29450	29450	29450	6
472	20240719	112900	50693850	29450	29500	29500	29450	36
473	20240719	112800	49633600	29500	29450	29500	29450	51
474	20240719	112700	48131600	29500	29500	29500	29500	0
475	20240719	112600	48131600	29500	29500	29500	29500	0
476	20240719	112500	48131600	29500	29500	29500	29500	0
477	20240719	112400	48131600	29500	29500	29500	29500	0
478	20240719	112300	48131600	29500	29500	29500	29500	232
479	20240719	112200	41287600	29550	29550	29550	29550	0
480	20240719	112100	41287600	29550	29550	29550	29550	0
481	20240719	112000	41287600	29550	29550	29550	29550	17
482	20240719	111900	40785250	29500	29550	29550	29500	311
483	20240719	111800	31602750	29550	29550	29550	29550	10
484	20240719	111700	31307250	29600	29600	29600	29600	0
485	20240719	111600	31307250	29600	29600	29600	29600	1
486	20240719	111500	31277650	29550	29550	29550	29550	0
487	20240719	111400	31277650	29550	29550	29550	29550	0
488	20240719	111300	31277650	29550	29550	29550	29550	0
489	20240719	111200	31277650	29550	29550	29550	29550	0
490	20240719	111100	31277650	29550	29550	29550	29550	1
491	20240719	111000	31248100	29550	29600	29600	29550	13
492	20240719	110900	30863450	29550	29550	29550	29550	0
493	20240719	110800	30863450	29550	29550	29550	29550	0
494	20240719	110700	30863450	29550	29550	29550	29550	18
495	20240719	110600	30331550	29550	29600	29600	29550	5
496	20240719	110500	30183700	29600	29600	29600	29600	0
497	20240719	110400	30183700	29600	29600	29600	29600	0
498	20240719	110300	30183700	29600	29600	29600	29600	0
499	20240719	110200	30183700	29600	29600	29600	29600	4
500	20240719	110100	30065300	29600	29600	29600	29600	8
501	20240719	110000	29828500	29600	29600	29600	29600	8
502	20240719	105900	29591700	29600	29600	29600	29600	0
503	20240719	105800	29591700	29600	29600	29600	29600	0
504	20240719	105700	29591700	29600	29600	29600	29600	1
505	20240719	105600	29562100	29600	29600	29600	29600	1
506	20240719	105500	29532500	29550	29550	29550	29550	1
507	20240719	105400	29502950	29550	29550	29550	29550	0
508	20240719	105300	29502950	29550	29550	29550	29550	0
509	20240719	105200	29502950	29550	29550	29550	29550	0
510	20240719	105100	29502950	29550	29550	29550	29550	2
511	20240719	105000	29443850	29550	29600	29600	29550	8
512	20240719	104900	29207200	29550	29550	29550	29550	0
513	20240719	104800	29207200	29550	29550	29600	29550	46
514	20240719	104700	27847800	29550	29550	29550	29550	40
515	20240719	104600	26665800	29600	29600	29600	29600	0
516	20240719	104500	26665800	29600	29600	29600	29600	1
517	20240719	104400	26636200	29600	29600	29600	29600	0
518	20240719	104300	26636200	29600	29600	29600	29600	0
519	20240719	104200	26636200	29600	29600	29600	29600	1
520	20240719	104100	26606600	29600	29600	29600	29600	23
521	20240719	104000	25925800	29600	29600	29600	29600	2
522	20240719	103900	25866600	29550	29550	29550	29550	0
523	20240719	103800	25866600	29550	29550	29550	29550	0
524	20240719	103700	25866600	29550	29550	29550	29550	0
525	20240719	103600	25866600	29550	29550	29550	29550	120
526	20240719	103500	22320600	29600	29600	29600	29600	7
527	20240719	103400	22113400	29600	29600	29600	29600	1
528	20240719	103300	22083800	29600	29600	29600	29600	10
529	20240719	103200	21787800	29550	29550	29550	29550	0
530	20240719	103100	21787800	29550	29550	29550	29550	6
531	20240719	103000	21610500	29550	29550	29550	29550	2
532	20240719	102900	21551400	29600	29600	29600	29600	0
533	20240719	102800	21551400	29600	29600	29600	29600	0
534	20240719	102700	21551400	29600	29600	29600	29600	0
535	20240719	102600	21551400	29600	29600	29600	29600	0
536	20240719	102500	21551400	29600	29600	29600	29600	10
537	20240719	102400	21255400	29600	29600	29600	29600	64
538	20240719	102300	19361000	29600	29600	29600	29600	0
539	20240719	102200	19361000	29600	29600	29600	29600	0
540	20240719	102100	19361000	29600	29600	29600	29600	5
541	20240719	102000	19213000	29600	29600	29600	29600	3
542	20240719	101900	19124200	29600	29600	29600	29600	0
543	20240719	101800	19124200	29600	29600	29600	29600	0
544	20240719	101700	19124200	29600	29600	29600	29600	13
545	20240719	101600	18739400	29650	29650	29650	29650	1
546	20240719	101500	18709750	29650	29650	29650	29650	0
547	20240719	101400	18709750	29650	29650	29650	29650	51
548	20240719	101300	17197600	29650	29650	29650	29650	0
549	20240719	101200	17197600	29650	29650	29650	29650	1
550	20240719	101100	17167950	29650	29650	29650	29650	0
551	20240719	101000	17167950	29650	29650	29650	29650	0
552	20240719	100900	17167950	29650	29650	29650	29650	0
553	20240719	100800	17167950	29650	29650	29650	29650	0
554	20240719	100700	17167950	29650	29650	29650	29650	0
555	20240719	100600	17167950	29650	29650	29650	29650	1
556	20240719	100500	17138300	29650	29600	29650	29600	41
557	20240719	100400	15924600	29600	29600	29600	29600	0
558	20240719	100300	15924600	29600	29600	29600	29600	1
559	20240719	100200	15895000	29600	29600	29600	29600	0
560	20240719	100100	15895000	29600	29600	29600	29600	0
561	20240719	100000	15895000	29600	29600	29600	29600	1
562	20240719	095900	15865400	29600	29600	29600	29600	0
563	20240719	095800	15865400	29600	29600	29600	29600	0
564	20240719	095700	15865400	29600	29600	29600	29600	0
565	20240719	095600	15865400	29600	29600	29600	29600	0
566	20240719	095500	15865400	29600	29600	29600	29600	3
567	20240719	095400	15776600	29600	29600	29600	29600	0
568	20240719	095300	15776600	29600	29600	29600	29600	0
569	20240719	095200	15776600	29600	29600	29600	29600	0
570	20240719	095100	15776600	29600	29600	29600	29600	1
571	20240719	095000	15747000	29550	29600	29600	29550	65
572	20240719	094900	13823100	29650	29650	29650	29650	1
573	20240719	094800	13793450	29650	29650	29650	29650	0
574	20240719	094700	13793450	29650	29650	29650	29650	45
575	20240719	094600	12459200	29700	29700	29700	29700	0
576	20240719	094500	12459200	29700	29700	29700	29700	0
577	20240719	094400	12459200	29700	29700	29700	29700	0
578	20240719	094300	12459200	29700	29700	29700	29700	0
579	20240719	094200	12459200	29700	29700	29700	29700	0
580	20240719	094100	12459200	29700	29700	29700	29700	0
581	20240719	094000	12459200	29700	29700	29700	29700	20
582	20240719	093900	11865200	29650	29650	29650	29650	10
583	20240719	093800	11568700	29700	29700	29700	29700	2
584	20240719	093700	11509300	29700	29700	29700	29700	1
585	20240719	093600	11479600	29700	29700	29700	29700	0
586	20240719	093500	11479600	29700	29700	29700	29700	2
587	20240719	093400	11420200	29700	29700	29700	29700	30
588	20240719	093300	10529200	29700	29700	29700	29700	0
589	20240719	093200	10529200	29700	29650	29700	29650	35
590	20240719	093100	9491200	29600	29550	29600	29550	20
591	20240719	093000	8899250	29550	29600	29600	29550	62
592	20240719	092900	7064650	29600	29600	29600	29600	1
593	20240719	092800	7035050	29600	29600	29600	29600	0
594	20240719	092700	7035050	29600	29600	29600	29600	1
595	20240719	092600	7005450	29600	29600	29600	29600	0
596	20240719	092500	7005450	29600	29600	29600	29600	1
597	20240719	092400	6975850	29600	29600	29600	29600	0
598	20240719	092300	6975850	29600	29600	29600	29600	1
599	20240719	092200	6946250	29500	29550	29550	29500	35
600	20240719	092100	5913400	29600	29600	29600	29600	2
601	20240719	092000	5854200	29600	29600	29600	29600	79
602	20240719	091900	3515800	29500	29500	29500	29500	0
603	20240719	091800	3515800	29500	29500	29500	29500	17
604	20240719	091700	3014300	29550	29550	29550	29550	0
605	20240719	091600	3014300	29550	29550	29550	29550	1
606	20240719	091500	2984750	29500	29500	29500	29500	0
607	20240719	091400	2984750	29500	29500	29500	29500	20
608	20240719	091300	2394750	29500	29500	29500	29500	0
609	20240719	091200	2394750	29500	29500	29500	29500	0
610	20240719	091100	2394750	29500	29500	29500	29500	0
611	20240719	091000	2394750	29500	29500	29500	29500	1
612	20240719	090900	2365250	29600	29600	29600	29600	0
613	20240719	090800	2365250	29600	29600	29600	29600	0
614	20240719	090700	2365250	29600	29600	29600	29600	1
615	20240719	090600	2335650	29550	29550	29550	29550	0
616	20240719	090500	2335650	29550	29550	29600	29550	12
617	20240719	090400	1980900	29550	29550	29550	29550	8
618	20240719	090300	1744500	29550	29550	29550	29550	42
619	20240719	090200	503400	29650	29650	29650	29650	2
620	20240719	090100	444100	29600	29600	29600	29600	14
621	20240719	090000	29700	29700	29700	29700	29700	1