KissMeData/036190/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	190800	63489200	29700	29700	29700	29700	92
3	20230724	190700	63489200	29700	29700	29700	29700	0
4	20230724	190600	63489200	29700	29700	29700	29700	0
5	20230724	190500	63489200	29700	29700	29700	29700	0
6	20230724	190400	63489200	29700	29700	29700	29700	0
7	20230724	190300	63489200	29700	29700	29700	29700	0
8	20230724	190200	63489200	29700	29700	29700	29700	0
9	20230724	190100	63489200	29700	29700	29700	29700	0
10	20230724	190000	63489200	29700	29700	29700	29700	0
11	20230724	185900	63489200	29700	29700	29700	29700	0
12	20230724	185800	63489200	29700	29700	29700	29700	0
13	20230724	185700	63489200	29700	29700	29700	29700	0
14	20230724	185600	63489200	29700	29700	29700	29700	0
15	20230724	185500	63489200	29700	29700	29700	29700	0
16	20230724	185400	63489200	29700	29700	29700	29700	0
17	20230724	185300	63489200	29700	29700	29700	29700	0
18	20230724	185200	63489200	29700	29700	29700	29700	0
19	20230724	185100	63489200	29700	29700	29700	29700	0
20	20230724	185000	63489200	29700	29700	29700	29700	0
21	20230724	184900	63489200	29700	29700	29700	29700	0
22	20230724	184800	63489200	29700	29700	29700	29700	0
23	20230724	184700	63489200	29700	29700	29700	29700	0
24	20230724	184600	63489200	29700	29700	29700	29700	0
25	20230724	184500	63489200	29700	29700	29700	29700	0
26	20230724	184400	63489200	29700	29700	29700	29700	0
27	20230724	184300	63489200	29700	29700	29700	29700	0
28	20230724	184200	63489200	29700	29700	29700	29700	0
29	20230724	184100	63489200	29700	29700	29700	29700	0
30	20230724	184000	63489200	29700	29700	29700	29700	0
31	20230724	183900	63489200	29700	29700	29700	29700	0
32	20230724	183800	63489200	29700	29700	29700	29700	92
33	20230724	183700	63489200	29700	29700	29700	29700	0
34	20230724	183600	63489200	29700	29700	29700	29700	0
35	20230724	183500	63489200	29700	29700	29700	29700	0
36	20230724	183400	63489200	29700	29700	29700	29700	0
37	20230724	183300	63489200	29700	29700	29700	29700	0
38	20230724	183200	63489200	29700	29700	29700	29700	0
39	20230724	183100	63489200	29700	29700	29700	29700	0
40	20230724	183000	63489200	29700	29700	29700	29700	0
41	20230724	182900	63489200	29700	29700	29700	29700	0
42	20230724	182800	63489200	29700	29700	29700	29700	0
43	20230724	182700	63489200	29700	29700	29700	29700	0
44	20230724	182600	63489200	29700	29700	29700	29700	0
45	20230724	182500	63489200	29700	29700	29700	29700	0
46	20230724	182400	63489200	29700	29700	29700	29700	0
47	20230724	182300	63489200	29700	29700	29700	29700	0
48	20230724	182200	63489200	29700	29700	29700	29700	0
49	20230724	182100	63489200	29700	29700	29700	29700	0
50	20230724	182000	63489200	29700	29700	29700	29700	0
51	20230724	181900	63489200	29700	29700	29700	29700	0
52	20230724	181800	63489200	29700	29700	29700	29700	0
53	20230724	181700	63489200	29700	29700	29700	29700	0
54	20230724	181600	63489200	29700	29700	29700	29700	0
55	20230724	181500	63489200	29700	29700	29700	29700	0
56	20230724	181400	63489200	29700	29700	29700	29700	0
57	20230724	181300	63489200	29700	29700	29700	29700	0
58	20230724	181200	63489200	29700	29700	29700	29700	0
59	20230724	181100	63489200	29700	29700	29700	29700	0
60	20230724	181000	63489200	29700	29700	29700	29700	0
61	20230724	180900	63489200	29700	29700	29700	29700	0
62	20230724	180800	63489200	29700	29700	29700	29700	92
63	20230724	180700	63489200	29700	29700	29700	29700	0
64	20230724	180600	63489200	29700	29700	29700	29700	0
65	20230724	180500	63489200	29700	29700	29700	29700	0
66	20230724	180400	63489200	29700	29700	29700	29700	0
67	20230724	180300	63489200	29700	29700	29700	29700	0
68	20230724	180200	63489200	29700	29700	29700	29700	0
69	20230724	180100	63489200	29700	29700	29700	29700	0
70	20230724	180000	63489200	29700	29700	29700	29700	0
71	20230724	175900	63489200	29700	29700	29700	29700	0
72	20230724	175800	63489200	29700	29700	29700	29700	0
73	20230724	175700	63489200	29700	29700	29700	29700	0
74	20230724	175600	63489200	29700	29700	29700	29700	0
75	20230724	175500	63489200	29700	29700	29700	29700	0
76	20230724	175400	63489200	29700	29700	29700	29700	0
77	20230724	175300	63489200	29700	29700	29700	29700	0
78	20230724	175200	63489200	29700	29700	29700	29700	0
79	20230724	175100	63489200	29700	29700	29700	29700	0
80	20230724	175000	63489200	29700	29700	29700	29700	0
81	20230724	174900	63489200	29700	29700	29700	29700	0
82	20230724	174800	63489200	29700	29700	29700	29700	0
83	20230724	174700	63489200	29700	29700	29700	29700	0
84	20230724	174600	63489200	29700	29700	29700	29700	0
85	20230724	174500	63489200	29700	29700	29700	29700	0
86	20230724	174400	63489200	29700	29700	29700	29700	0
87	20230724	174300	63489200	29700	29700	29700	29700	0
88	20230724	174200	63489200	29700	29700	29700	29700	0
89	20230724	174100	63489200	29700	29700	29700	29700	0
90	20230724	174000	63489200	29700	29700	29700	29700	0
91	20230724	173900	63489200	29700	29700	29700	29700	0
92	20230724	173800	63489200	29700	29700	29700	29700	92
93	20230724	173700	63489200	29700	29700	29700	29700	0
94	20230724	173600	63489200	29700	29700	29700	29700	0
95	20230724	173500	63489200	29700	29700	29700	29700	0
96	20230724	173400	63489200	29700	29700	29700	29700	0
97	20230724	173300	63489200	29700	29700	29700	29700	0
98	20230724	173200	63489200	29700	29700	29700	29700	0
99	20230724	173100	63489200	29700	29700	29700	29700	0
100	20230724	173000	63489200	29700	29700	29700	29700	0
101	20230724	172900	63489200	29700	29700	29700	29700	0
102	20230724	172800	63489200	29700	29700	29700	29700	0
103	20230724	172700	63489200	29700	29700	29700	29700	0
104	20230724	172600	63489200	29700	29700	29700	29700	0
105	20230724	172500	63489200	29700	29700	29700	29700	0
106	20230724	172400	63489200	29700	29700	29700	29700	0
107	20230724	172300	63489200	29700	29700	29700	29700	0
108	20230724	172200	63489200	29700	29700	29700	29700	0
109	20230724	172100	63489200	29700	29700	29700	29700	0
110	20230724	172000	63489200	29700	29700	29700	29700	0
111	20230724	171900	63489200	29700	29700	29700	29700	0
112	20230724	171800	63489200	29700	29700	29700	29700	0
113	20230724	171700	63489200	29700	29700	29700	29700	0
114	20230724	171600	63489200	29700	29700	29700	29700	0
115	20230724	171500	63489200	29700	29700	29700	29700	0
116	20230724	171400	63489200	29700	29700	29700	29700	0
117	20230724	171300	63489200	29700	29700	29700	29700	0
118	20230724	171200	63489200	29700	29700	29700	29700	0
119	20230724	171100	63489200	29700	29700	29700	29700	0
120	20230724	171000	63489200	29700	29700	29700	29700	0
121	20230724	170900	63489200	29700	29700	29700	29700	0
122	20230724	170800	63489200	29700	29700	29700	29700	92
123	20230724	170700	63489200	29700	29700	29700	29700	0
124	20230724	170600	63489200	29700	29700	29700	29700	0
125	20230724	170500	63489200	29700	29700	29700	29700	0
126	20230724	170400	63489200	29700	29700	29700	29700	0
127	20230724	170300	63489200	29700	29700	29700	29700	0
128	20230724	170200	63489200	29700	29700	29700	29700	0
129	20230724	170100	63489200	29700	29700	29700	29700	0
130	20230724	170000	63489200	29700	29700	29700	29700	0
131	20230724	165900	63489200	29700	29700	29700	29700	0
132	20230724	165800	63489200	29700	29700	29700	29700	0
133	20230724	165700	63489200	29700	29700	29700	29700	0
134	20230724	165600	63489200	29700	29700	29700	29700	0
135	20230724	165500	63489200	29700	29700	29700	29700	0
136	20230724	165400	63489200	29700	29700	29700	29700	0
137	20230724	165300	63489200	29700	29700	29700	29700	0
138	20230724	165200	63489200	29700	29700	29700	29700	0
139	20230724	165100	63489200	29700	29700	29700	29700	0
140	20230724	165000	63489200	29700	29700	29700	29700	0
141	20230724	164900	63489200	29700	29700	29700	29700	0
142	20230724	164800	63489200	29700	29700	29700	29700	0
143	20230724	164700	63489200	29700	29700	29700	29700	0
144	20230724	164600	63489200	29700	29700	29700	29700	0
145	20230724	164500	63489200	29700	29700	29700	29700	0
146	20230724	164400	63489200	29700	29700	29700	29700	0
147	20230724	164300	63489200	29700	29700	29700	29700	0
148	20230724	164200	63489200	29700	29700	29700	29700	0
149	20230724	164100	63489200	29700	29700	29700	29700	0
150	20230724	164000	63489200	29700	29700	29700	29700	0
151	20230724	163900	63489200	29700	29700	29700	29700	0
152	20230724	163800	63489200	29700	29700	29700	29700	92
153	20230724	163700	63489200	29700	29700	29700	29700	0
154	20230724	163600	63489200	29700	29700	29700	29700	0
155	20230724	163500	63489200	29700	29700	29700	29700	0
156	20230724	163400	63489200	29700	29700	29700	29700	0
157	20230724	163300	63489200	29700	29700	29700	29700	0
158	20230724	163200	63489200	29700	29700	29700	29700	0
159	20230724	163100	63489200	29700	29700	29700	29700	0
160	20230724	163000	63489200	29700	29700	29700	29700	0
161	20230724	162900	63489200	29700	29700	29700	29700	0
162	20230724	162800	63489200	29700	29700	29700	29700	0
163	20230724	162700	63489200	29700	29700	29700	29700	0
164	20230724	162600	63489200	29700	29700	29700	29700	0
165	20230724	162500	63489200	29700	29700	29700	29700	0
166	20230724	162400	63489200	29700	29700	29700	29700	0
167	20230724	162300	63489200	29700	29700	29700	29700	0
168	20230724	162200	63489200	29700	29700	29700	29700	0
169	20230724	162100	63489200	29700	29700	29700	29700	0
170	20230724	162000	63489200	29700	29700	29700	29700	0
171	20230724	161900	63489200	29700	29700	29700	29700	0
172	20230724	161800	63489200	29700	29700	29700	29700	0
173	20230724	161700	63489200	29700	29700	29700	29700	0
174	20230724	161600	63489200	29700	29700	29700	29700	0
175	20230724	161500	63489200	29700	29700	29700	29700	0
176	20230724	161400	63489200	29700	29700	29700	29700	0
177	20230724	161300	63489200	29700	29700	29700	29700	0
178	20230724	161200	63489200	29700	29700	29700	29700	0
179	20230724	161100	63489200	29700	29700	29700	29700	0
180	20230724	161000	63489200	29700	29700	29700	29700	0
181	20230724	160900	63489200	29700	29700	29700	29700	0
182	20230724	160800	63489200	29700	29700	29700	29700	92
183	20230724	160700	63489200	29700	29700	29700	29700	0
184	20230724	160600	63489200	29700	29700	29700	29700	0
185	20230724	160500	63489200	29700	29700	29700	29700	0
186	20230724	160400	63489200	29700	29700	29700	29700	0
187	20230724	160300	63489200	29700	29700	29700	29700	0
188	20230724	160200	63489200	29700	29700	29700	29700	0
189	20230724	160100	63489200	29700	29700	29700	29700	0
190	20230724	160000	63489200	29700	29700	29700	29700	0
191	20230724	155900	63489200	29700	29700	29700	29700	0
192	20230724	155800	63489200	29700	29700	29700	29700	0
193	20230724	155700	63489200	29700	29700	29700	29700	0
194	20230724	155600	63489200	29700	29700	29700	29700	0
195	20230724	155500	63489200	29700	29700	29700	29700	0
196	20230724	155400	63489200	29700	29700	29700	29700	0
197	20230724	155300	63489200	29700	29700	29700	29700	0
198	20230724	155200	63489200	29700	29700	29700	29700	0
199	20230724	155100	63489200	29700	29700	29700	29700	0
200	20230724	155000	63489200	29700	29700	29700	29700	0
201	20230724	154900	63489200	29700	29700	29700	29700	0
202	20230724	154800	63489200	29700	29700	29700	29700	0
203	20230724	154700	63489200	29700	29700	29700	29700	0
204	20230724	154600	63489200	29700	29700	29700	29700	0
205	20230724	154500	63489200	29700	29700	29700	29700	0
206	20230724	154400	63489200	29700	29700	29700	29700	0
207	20230724	154300	63489200	29700	29700	29700	29700	0
208	20230724	154200	63489200	29700	29700	29700	29700	0
209	20230724	154100	63489200	29700	29700	29700	29700	0
210	20230724	154000	63489200	29700	29700	29700	29700	0
211	20230724	153900	63489200	29700	29700	29700	29700	0
212	20230724	153800	63489200	29700	29700	29700	29700	92
213	20230724	153700	63489200	29700	29700	29700	29700	0
214	20230724	153600	63489200	29700	29700	29700	29700	0
215	20230724	153500	63489200	29700	29700	29700	29700	0
216	20230724	153400	63489200	29700	29700	29700	29700	0
217	20230724	153300	63489200	29700	29700	29700	29700	0
218	20230724	153200	63489200	29700	29700	29700	29700	0
219	20230724	153100	63489200	29700	29700	29700	29700	0
220	20230724	153000	63489200	29700	29700	29700	29700	92
221	20230724	152900	60756800	29750	29750	29750	29750	0
222	20230724	152800	60756800	29750	29750	29750	29750	0
223	20230724	152700	60756800	29750	29750	29750	29750	0
224	20230724	152600	60756800	29750	29750	29750	29750	0
225	20230724	152500	60756800	29750	29750	29750	29750	0
226	20230724	152400	60756800	29750	29750	29750	29750	0
227	20230724	152300	60756800	29750	29750	29750	29750	0
228	20230724	152200	60756800	29750	29750	29750	29750	0
229	20230724	152100	60756800	29750	29750	29750	29750	0
230	20230724	152000	60756800	29750	29750	29750	29750	0
231	20230724	151900	60756800	29750	29750	29750	29750	0
232	20230724	151800	60756800	29750	29750	29750	29750	0
233	20230724	151700	60756800	29750	29750	29750	29750	0
234	20230724	151600	60756800	29750	29750	29750	29750	1
235	20230724	151500	60727050	29600	29600	29600	29600	0
236	20230724	151400	60727050	29600	29600	29600	29600	100
237	20230724	151300	57767050	29750	29750	29750	29750	1
238	20230724	151200	57737300	29750	29750	29750	29750	0
239	20230724	151100	57737300	29750	29750	29750	29750	4
240	20230724	151000	57618300	29600	29600	29600	29600	1
241	20230724	150900	57588700	29750	29750	29750	29750	0
242	20230724	150800	57588700	29750	29750	29750	29750	0
243	20230724	150700	57588700	29750	29750	29750	29750	0
244	20230724	150600	57588700	29750	29750	29750	29750	0
245	20230724	150500	57588700	29750	29750	29750	29750	0
246	20230724	150400	57588700	29750	29750	29750	29750	0
247	20230724	150300	57588700	29750	29750	29750	29750	0
248	20230724	150200	57588700	29750	29750	29750	29750	0
249	20230724	150100	57588700	29750	29750	29750	29750	0
250	20230724	150000	57588700	29750	29750	29750	29750	1
251	20230724	145900	57558950	29600	29600	29600	29600	0
252	20230724	145800	57558950	29600	29600	29600	29600	0
253	20230724	145700	57558950	29600	29600	29600	29600	1
254	20230724	145600	57529350	29650	29650	29650	29650	0
255	20230724	145500	57529350	29650	29650	29650	29650	0
256	20230724	145400	57529350	29650	29650	29650	29650	0
257	20230724	145300	57529350	29650	29650	29650	29650	0
258	20230724	145200	57529350	29650	29700	29700	29650	98
259	20230724	145100	54622000	29700	29700	29700	29700	0
260	20230724	145000	54622000	29700	29700	29700	29700	0
261	20230724	144900	54622000	29700	29700	29700	29700	0
262	20230724	144800	54622000	29700	29700	29700	29700	0
263	20230724	144700	54622000	29700	29700	29700	29700	0
264	20230724	144600	54622000	29700	29700	29700	29700	0
265	20230724	144500	54622000	29700	29700	29700	29700	0
266	20230724	144400	54622000	29700	29700	29700	29700	0
267	20230724	144300	54622000	29700	29700	29700	29700	0
268	20230724	144200	54622000	29700	29700	29700	29700	0
269	20230724	144100	54622000	29700	29700	29700	29700	0
270	20230724	144000	54622000	29700	29700	29700	29700	0
271	20230724	143900	54622000	29700	29700	29700	29700	0
272	20230724	143800	54622000	29700	29700	29700	29700	1
273	20230724	143700	54592300	29700	29700	29700	29700	0
274	20230724	143600	54592300	29700	29700	29700	29700	0
275	20230724	143500	54592300	29700	29700	29700	29700	0
276	20230724	143400	54592300	29700	29700	29700	29700	0
277	20230724	143300	54592300	29700	29700	29700	29700	0
278	20230724	143200	54592300	29700	29700	29700	29700	5
279	20230724	143100	54443800	29700	29700	29700	29700	0
280	20230724	143000	54443800	29700	29700	29700	29700	0
281	20230724	142900	54443800	29700	29700	29700	29700	0
282	20230724	142800	54443800	29700	29700	29700	29700	2
283	20230724	142700	54384400	29700	29700	29700	29700	0
284	20230724	142600	54384400	29700	29700	29700	29700	5
285	20230724	142500	54235900	29700	29700	29700	29700	1
286	20230724	142400	54206200	29700	29700	29700	29700	0
287	20230724	142300	54206200	29700	29700	29700	29700	10
288	20230724	142200	53909200	29700	29700	29700	29700	0
289	20230724	142100	53909200	29700	29700	29700	29700	1
290	20230724	142000	53879500	29700	29700	29700	29700	0
291	20230724	141900	53879500	29700	29700	29700	29700	0
292	20230724	141800	53879500	29700	29700	29700	29700	0
293	20230724	141700	53879500	29700	29700	29700	29700	0
294	20230724	141600	53879500	29700	29700	29700	29700	0
295	20230724	141500	53879500	29700	29700	29700	29700	0
296	20230724	141400	53879500	29700	29700	29700	29700	0
297	20230724	141300	53879500	29700	29700	29700	29700	0
298	20230724	141200	53879500	29700	29700	29700	29700	0
299	20230724	141100	53879500	29700	29700	29700	29700	0
300	20230724	141000	53879500	29700	29700	29700	29700	0
301	20230724	140900	53879500	29700	29700	29700	29700	0
302	20230724	140800	53879500	29700	29700	29700	29700	0
303	20230724	140700	53879500	29700	29700	29700	29700	0
304	20230724	140600	53879500	29700	29700	29700	29700	0
305	20230724	140500	53879500	29700	29700	29700	29700	0
306	20230724	140400	53879500	29700	29700	29700	29700	0
307	20230724	140300	53879500	29700	29700	29700	29700	2
308	20230724	140200	53820100	29700	29700	29700	29700	1
309	20230724	140100	53790400	29600	29650	29650	29600	100
310	20230724	140000	50830350	29650	29650	29650	29650	0
311	20230724	135900	50830350	29650	29650	29650	29650	100
312	20230724	135800	47865350	29650	29650	29650	29650	0
313	20230724	135700	47865350	29650	29650	29650	29650	0
314	20230724	135600	47865350	29650	29650	29650	29650	0
315	20230724	135500	47865350	29650	29650	29650	29650	5
316	20230724	135400	47717100	29650	29650	29650	29650	1
317	20230724	135300	47687450	29650	29650	29650	29650	0
318	20230724	135200	47687450	29650	29650	29650	29650	0
319	20230724	135100	47687450	29650	29650	29650	29650	3
320	20230724	135000	47598500	29650	29650	29650	29650	20
321	20230724	134900	47005500	29650	29650	29650	29650	0
322	20230724	134800	47005500	29650	29650	29650	29650	0
323	20230724	134700	47005500	29650	29650	29650	29650	0
324	20230724	134600	47005500	29650	29650	29650	29650	0
325	20230724	134500	47005500	29650	29650	29650	29650	0
326	20230724	134400	47005500	29650	29650	29650	29650	0
327	20230724	134300	47005500	29650	29650	29650	29650	0
328	20230724	134200	47005500	29650	29500	29650	29500	2
329	20230724	134100	46946350	29650	29550	29650	29500	51
330	20230724	134000	45439900	29600	29650	29650	29600	107
331	20230724	133900	42269350	29650	29650	29650	29650	0
332	20230724	133800	42269350	29650	29650	29650	29650	0
333	20230724	133700	42269350	29650	29650	29650	29650	0
334	20230724	133600	42269350	29650	29650	29650	29650	0
335	20230724	133500	42269350	29650	29650	29650	29650	0
336	20230724	133400	42269350	29650	29650	29650	29650	0
337	20230724	133300	42269350	29650	29650	29650	29650	0
338	20230724	133200	42269350	29650	29650	29650	29650	0
339	20230724	133100	42269350	29650	29650	29650	29650	0
340	20230724	133000	42269350	29650	29650	29650	29650	10
341	20230724	132900	41972850	29700	29700	29700	29700	0
342	20230724	132800	41972850	29700	29700	29700	29700	0
343	20230724	132700	41972850	29700	29700	29700	29700	0
344	20230724	132600	41972850	29700	29700	29700	29700	0
345	20230724	132500	41972850	29700	29700	29700	29700	0
346	20230724	132400	41972850	29700	29700	29700	29700	0
347	20230724	132300	41972850	29700	29700	29700	29700	0
348	20230724	132200	41972850	29700	29700	29700	29700	0
349	20230724	132100	41972850	29700	29700	29700	29700	0
350	20230724	132000	41972850	29700	29700	29700	29700	0
351	20230724	131900	41972850	29700	29700	29700	29700	0
352	20230724	131800	41972850	29700	29700	29700	29700	0
353	20230724	131700	41972850	29700	29700	29700	29700	0
354	20230724	131600	41972850	29700	29700	29700	29700	0
355	20230724	131500	41972850	29700	29700	29700	29700	0
356	20230724	131400	41972850	29700	29750	29750	29700	78
357	20230724	131300	39655900	29750	29750	29750	29750	0
358	20230724	131200	39655900	29750	29750	29750	29750	0
359	20230724	131100	39655900	29750	29750	29750	29750	0
360	20230724	131000	39655900	29750	29750	29750	29750	0
361	20230724	130900	39655900	29750	29750	29750	29750	0
362	20230724	130800	39655900	29750	29750	29750	29750	0
363	20230724	130700	39655900	29750	29750	29750	29750	0
364	20230724	130600	39655900	29750	29750	29750	29750	0
365	20230724	130500	39655900	29750	29750	29750	29750	0
366	20230724	130400	39655900	29750	29750	29750	29750	0
367	20230724	130300	39655900	29750	29750	29750	29750	0
368	20230724	130200	39655900	29750	29750	29750	29750	0
369	20230724	130100	39655900	29750	29750	29750	29750	2
370	20230724	130000	39596400	29750	29750	29750	29750	1
371	20230724	125900	39566650	29700	29700	29700	29700	0
372	20230724	125800	39566650	29700	29700	29700	29700	0
373	20230724	125700	39566650	29700	29700	29700	29700	0
374	20230724	125600	39566650	29700	29700	29700	29700	10
375	20230724	125500	39269650	29750	29750	29750	29750	0
376	20230724	125400	39269650	29750	29750	29750	29750	0
377	20230724	125300	39269650	29750	29750	29750	29750	0
378	20230724	125200	39269650	29750	29750	29750	29750	60
379	20230724	125100	37484650	29750	29750	29750	29750	0
380	20230724	125000	37484650	29750	29750	29750	29750	25
381	20230724	124900	36740900	29750	29750	29750	29750	0
382	20230724	124800	36740900	29750	29750	29750	29750	0
383	20230724	124700	36740900	29750	29750	29750	29750	0
384	20230724	124600	36740900	29750	29750	29750	29750	0
385	20230724	124500	36740900	29750	29750	29750	29750	0
386	20230724	124400	36740900	29750	29750	29750	29750	6
387	20230724	124300	36562400	29850	29850	29850	29850	0
388	20230724	124200	36562400	29850	29850	29850	29850	0
389	20230724	124100	36562400	29850	29850	29850	29850	0
390	20230724	124000	36562400	29850	29850	29850	29850	0
391	20230724	123900	36562400	29850	29850	29850	29850	0
392	20230724	123800	36562400	29850	29850	29850	29850	0
393	20230724	123700	36562400	29850	29850	29850	29850	0
394	20230724	123600	36562400	29850	29850	29850	29850	0
395	20230724	123500	36562400	29850	29850	29850	29850	0
396	20230724	123400	36562400	29850	29850	29850	29850	0
397	20230724	123300	36562400	29850	29850	29850	29850	0
398	20230724	123200	36562400	29850	29850	29850	29850	0
399	20230724	123100	36562400	29850	29850	29850	29850	0
400	20230724	123000	36562400	29850	29850	29850	29850	0
401	20230724	122900	36562400	29850	29850	29850	29850	0
402	20230724	122800	36562400	29850	29850	29850	29850	0
403	20230724	122700	36562400	29850	29850	29850	29850	0
404	20230724	122600	36562400	29850	29850	29850	29850	0
405	20230724	122500	36562400	29850	29850	29850	29850	0
406	20230724	122400	36562400	29850	29850	29850	29850	0
407	20230724	122300	36562400	29850	29850	29850	29850	0
408	20230724	122200	36562400	29850	29850	29850	29850	0
409	20230724	122100	36562400	29850	29850	29850	29850	0
410	20230724	122000	36562400	29850	29850	29850	29850	0
411	20230724	121900	36562400	29850	29850	29850	29850	0
412	20230724	121800	36562400	29850	29850	29850	29850	0
413	20230724	121700	36562400	29850	29850	29850	29850	1
414	20230724	121600	36532550	29850	29850	29850	29850	0
415	20230724	121500	36532550	29850	29850	29850	29850	0
416	20230724	121400	36532550	29850	29850	29850	29850	0
417	20230724	121300	36532550	29850	29850	29850	29850	0
418	20230724	121200	36532550	29850	29850	29850	29850	0
419	20230724	121100	36532550	29850	29850	29850	29850	0
420	20230724	121000	36532550	29850	29850	29850	29850	0
421	20230724	120900	36532550	29850	29850	29850	29850	0
422	20230724	120800	36532550	29850	29850	29850	29850	0
423	20230724	120700	36532550	29850	29850	29850	29850	0
424	20230724	120600	36532550	29850	29850	29850	29850	0
425	20230724	120500	36532550	29850	29850	29850	29850	0
426	20230724	120400	36532550	29850	29850	29850	29850	0
427	20230724	120300	36532550	29850	29850	29850	29850	0
428	20230724	120200	36532550	29850	29850	29850	29850	0
429	20230724	120100	36532550	29850	29850	29850	29850	1
430	20230724	120000	36502700	29900	29900	29900	29900	0
431	20230724	115900	36502700	29900	29900	29900	29900	0
432	20230724	115800	36502700	29900	29900	29900	29900	0
433	20230724	115700	36502700	29900	29900	29900	29900	0
434	20230724	115600	36502700	29900	29900	29900	29900	1
435	20230724	115500	36472800	29900	29900	29900	29900	0
436	20230724	115400	36472800	29900	29900	29900	29900	0
437	20230724	115300	36472800	29900	29900	29900	29900	0
438	20230724	115200	36472800	29900	29900	29900	29900	0
439	20230724	115100	36472800	29900	29900	29900	29900	0
440	20230724	115000	36472800	29900	29900	29900	29900	1
441	20230724	114900	36442900	29850	29850	29850	29850	0
442	20230724	114800	36442900	29850	29850	29850	29850	5
443	20230724	114700	36293650	29900	29900	29900	29900	0
444	20230724	114600	36293650	29900	29900	29900	29900	0
445	20230724	114500	36293650	29900	29900	29900	29900	1
446	20230724	114400	36263750	29850	29850	29850	29850	0
447	20230724	114300	36263750	29850	29850	29850	29850	1
448	20230724	114200	36233900	29950	29950	29950	29950	0
449	20230724	114100	36233900	29950	29950	29950	29950	0
450	20230724	114000	36233900	29950	29950	29950	29950	0
451	20230724	113900	36233900	29950	29950	29950	29950	0
452	20230724	113800	36233900	29950	29950	29950	29950	0
453	20230724	113700	36233900	29950	29950	29950	29950	0
454	20230724	113600	36233900	29950	29950	29950	29950	0
455	20230724	113500	36233900	29950	29950	29950	29950	2
456	20230724	113400	36174000	30000	30000	30000	30000	0
457	20230724	113300	36174000	30000	30000	30000	30000	0
458	20230724	113200	36174000	30000	30000	30000	30000	0
459	20230724	113100	36174000	30000	30000	30000	30000	0
460	20230724	113000	36174000	30000	30000	30000	30000	0
461	20230724	112900	36174000	30000	30000	30000	30000	0
462	20230724	112800	36174000	30000	30000	30000	30000	0
463	20230724	112700	36174000	30000	30000	30000	30000	0
464	20230724	112600	36174000	30000	30000	30000	30000	0
465	20230724	112500	36174000	30000	29800	30000	29800	20
466	20230724	112400	35577000	29900	29900	29900	29900	0
467	20230724	112300	35577000	29900	29900	29900	29900	0
468	20230724	112200	35577000	29900	29900	29900	29900	0
469	20230724	112100	35577000	29900	29900	29900	29900	0
470	20230724	112000	35577000	29900	29900	29900	29900	0
471	20230724	111900	35577000	29900	29900	29900	29900	0
472	20230724	111800	35577000	29900	29900	29900	29900	2
473	20230724	111700	35517200	29800	29750	29950	29750	31
474	20230724	111600	34594300	29750	29750	29750	29750	0
475	20230724	111500	34594300	29750	29750	29750	29750	0
476	20230724	111400	34594300	29750	29750	29750	29750	0
477	20230724	111300	34594300	29750	29750	29750	29750	0
478	20230724	111200	34594300	29750	29750	29750	29750	0
479	20230724	111100	34594300	29750	29750	29750	29750	0
480	20230724	111000	34594300	29750	29750	29750	29750	0
481	20230724	110900	34594300	29750	29750	29750	29750	0
482	20230724	110800	34594300	29750	29750	29750	29750	0
483	20230724	110700	34594300	29750	29750	29750	29750	0
484	20230724	110600	34594300	29750	29750	29750	29750	2
485	20230724	110500	34534800	29750	29750	29750	29750	2
486	20230724	110400	34475300	29700	29700	29700	29700	0
487	20230724	110300	34475300	29700	29700	29700	29700	0
488	20230724	110200	34475300	29700	29700	29700	29700	0
489	20230724	110100	34475300	29700	29700	29700	29700	1
490	20230724	110000	34445600	29650	29650	29650	29650	0
491	20230724	105900	34445600	29650	29650	29650	29650	0
492	20230724	105800	34445600	29650	29650	29650	29650	0
493	20230724	105700	34445600	29650	29650	29650	29650	0
494	20230724	105600	34445600	29650	29650	29650	29650	0
495	20230724	105500	34445600	29650	29650	29650	29650	0
496	20230724	105400	34445600	29650	29650	29650	29650	30
497	20230724	105300	33556100	29650	29650	29650	29650	0
498	20230724	105200	33556100	29650	29650	29650	29650	0
499	20230724	105100	33556100	29650	29650	29650	29650	0
500	20230724	105000	33556100	29650	29650	29650	29650	0
501	20230724	104900	33556100	29650	29650	29650	29650	0
502	20230724	104800	33556100	29650	29650	29650	29650	0
503	20230724	104700	33556100	29650	29650	29650	29650	0
504	20230724	104600	33556100	29650	29650	29650	29650	0
505	20230724	104500	33556100	29650	29650	29650	29650	0
506	20230724	104400	33556100	29650	29650	29650	29650	0
507	20230724	104300	33556100	29650	29650	29650	29650	0
508	20230724	104200	33556100	29650	29650	29650	29650	0
509	20230724	104100	33556100	29650	29650	29650	29650	0
510	20230724	104000	33556100	29650	29650	29650	29650	1
511	20230724	103900	33526450	29650	29650	29650	29650	1
512	20230724	103800	33496800	29650	29650	29650	29650	43
513	20230724	103700	32221850	29650	29650	29650	29650	0
514	20230724	103600	32221850	29650	29650	29650	29650	0
515	20230724	103500	32221850	29650	29550	29650	29550	101
516	20230724	103400	29237200	29650	29550	29650	29550	158
517	20230724	103300	24564300	29650	29650	29650	29650	0
518	20230724	103200	24564300	29650	29650	29650	29650	0
519	20230724	103100	24564300	29650	29650	29650	29650	0
520	20230724	103000	24564300	29650	29600	29650	29600	6
521	20230724	102900	24386450	29600	29600	29600	29600	0
522	20230724	102800	24386450	29600	29600	29600	29600	0
523	20230724	102700	24386450	29600	29600	29600	29600	2
524	20230724	102600	24327250	29550	29550	29550	29550	0
525	20230724	102500	24327250	29550	29550	29550	29550	0
526	20230724	102400	24327250	29550	29550	29550	29550	0
527	20230724	102300	24327250	29550	29550	29550	29550	0
528	20230724	102200	24327250	29550	29550	29550	29550	28
529	20230724	102100	23499850	29750	29750	29750	29750	0
530	20230724	102000	23499850	29750	29750	29750	29750	0
531	20230724	101900	23499850	29750	29750	29750	29750	2
532	20230724	101800	23440350	29750	29750	29750	29750	5
533	20230724	101700	23291600	29600	29600	29600	29600	0
534	20230724	101600	23291600	29600	29600	29600	29600	0
535	20230724	101500	23291600	29600	29600	29600	29600	0
536	20230724	101400	23291600	29600	29600	29600	29600	36
537	20230724	101300	22226000	29600	29600	29600	29600	187
538	20230724	101200	16690800	29600	29600	29600	29600	0
539	20230724	101100	16690800	29600	29550	29600	29550	11
540	20230724	101000	16365700	29600	29600	29600	29600	0
541	20230724	100900	16365700	29600	29600	29600	29600	21
542	20230724	100800	15744100	29600	29600	29600	29600	3
543	20230724	100700	15655300	29600	29600	29600	29600	0
544	20230724	100600	15655300	29600	29600	29600	29600	0
545	20230724	100500	15655300	29600	29600	29600	29600	0
546	20230724	100400	15655300	29600	29600	29600	29600	0
547	20230724	100300	15655300	29600	29600	29600	29600	1
548	20230724	100200	15625700	29600	29600	29600	29600	0
549	20230724	100100	15625700	29600	29600	29600	29600	0
550	20230724	100000	15625700	29600	29600	29600	29600	11
551	20230724	095900	15300100	29600	29550	29600	29550	43
552	20230724	095800	14029400	29600	29600	29600	29600	0
553	20230724	095700	14029400	29600	29550	29600	29550	18
554	20230724	095600	13496850	29600	29600	29600	29600	0
555	20230724	095500	13496850	29600	29600	29600	29600	0
556	20230724	095400	13496850	29600	29600	29600	29600	0
557	20230724	095300	13496850	29600	29600	29600	29600	0
558	20230724	095200	13496850	29600	29600	29600	29600	0
559	20230724	095100	13496850	29600	29600	29600	29600	0
560	20230724	095000	13496850	29600	29600	29600	29600	10
561	20230724	094900	13200850	29600	29600	29600	29600	0
562	20230724	094800	13200850	29600	29600	29600	29600	0
563	20230724	094700	13200850	29600	29600	29600	29600	0
564	20230724	094600	13200850	29600	29600	29600	29600	0
565	20230724	094500	13200850	29600	29600	29600	29600	54
566	20230724	094400	11602450	29600	29600	29600	29600	14
567	20230724	094300	11188050	29600	29600	29600	29600	0
568	20230724	094200	11188050	29600	29600	29600	29600	5
569	20230724	094100	11040050	29700	29700	29700	29700	0
570	20230724	094000	11040050	29700	29700	29700	29700	55
571	20230724	093900	9406550	29750	29750	29750	29700	58
572	20230724	093800	7683550	29750	29750	29750	29750	44
573	20230724	093700	6374550	29750	29750	29750	29750	0
574	20230724	093600	6374550	29750	29750	29750	29750	0
575	20230724	093500	6374550	29750	29750	29750	29750	0
576	20230724	093400	6374550	29750	29750	29750	29750	10
577	20230724	093300	6077050	29700	29700	29700	29700	5
578	20230724	093200	5928550	29750	29700	29750	29700	5
579	20230724	093100	5779850	29700	29750	29750	29700	32
580	20230724	093000	4827950	29750	29750	29750	29750	0
581	20230724	092900	4827950	29750	29750	29750	29750	0
582	20230724	092800	4827950	29750	29750	29750	29750	0
583	20230724	092700	4827950	29750	29750	29750	29750	1
584	20230724	092600	4798200	29750	29750	29750	29750	1
585	20230724	092500	4768450	29750	29750	29750	29750	36
586	20230724	092400	3697450	29750	29750	29750	29750	0
587	20230724	092300	3697450	29750	29750	29750	29750	47
588	20230724	092200	2299200	29900	29900	29900	29900	0
589	20230724	092100	2299200	29900	29900	29900	29900	0
590	20230724	092000	2299200	29900	29900	29900	29900	4
591	20230724	091900	2179600	29950	29950	29950	29950	0
592	20230724	091800	2179600	29950	29950	29950	29950	0
593	20230724	091700	2179600	29950	29950	29950	29950	0
594	20230724	091600	2179600	29950	29950	29950	29950	0
595	20230724	091500	2179600	29950	29950	29950	29950	0
596	20230724	091400	2179600	29950	29950	29950	29950	10
597	20230724	091300	1880100	29950	29950	29950	29950	0
598	20230724	091200	1880100	29950	29950	29950	29950	0
599	20230724	091100	1880100	29950	29950	29950	29950	0
600	20230724	091000	1880100	29950	29950	29950	29950	0
601	20230724	090900	1880100	29950	29950	29950	29950	0
602	20230724	090800	1880100	29950	29950	29950	29950	1
603	20230724	090700	1850150	29800	29800	29800	29800	0
604	20230724	090600	1850150	29800	29800	29800	29800	1
605	20230724	090500	1820350	29950	29950	29950	29950	0
606	20230724	090400	1820350	29950	29950	29950	29950	1
607	20230724	090300	1790400	29800	29800	29800	29800	48
608	20230724	090200	360000	30000	30000	30000	30000	0
609	20230724	090100	360000	30000	30000	30000	30000	0
610	20230724	090000	360000	30000	30000	30000	30000	12