KissMeData/037710/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	192000	113081450	29200	29200	29200	29200	157
3	20240730	191900	113081450	29200	29200	29200	29200	0
4	20240730	191800	113081450	29200	29200	29200	29200	0
5	20240730	191700	113081450	29200	29200	29200	29200	0
6	20240730	191600	113081450	29200	29200	29200	29200	0
7	20240730	191500	113081450	29200	29200	29200	29200	0
8	20240730	191400	113081450	29200	29200	29200	29200	0
9	20240730	191300	113081450	29200	29200	29200	29200	0
10	20240730	191200	113081450	29200	29200	29200	29200	0
11	20240730	191100	113081450	29200	29200	29200	29200	0
12	20240730	191000	113081450	29200	29200	29200	29200	0
13	20240730	190900	113081450	29200	29200	29200	29200	0
14	20240730	190800	113081450	29200	29200	29200	29200	0
15	20240730	190700	113081450	29200	29200	29200	29200	0
16	20240730	190600	113081450	29200	29200	29200	29200	0
17	20240730	190500	113081450	29200	29200	29200	29200	0
18	20240730	190400	113081450	29200	29200	29200	29200	0
19	20240730	190300	113081450	29200	29200	29200	29200	0
20	20240730	190200	113081450	29200	29200	29200	29200	0
21	20240730	190100	113081450	29200	29200	29200	29200	0
22	20240730	190000	113081450	29200	29200	29200	29200	0
23	20240730	185900	113081450	29200	29200	29200	29200	0
24	20240730	185800	113081450	29200	29200	29200	29200	0
25	20240730	185700	113081450	29200	29200	29200	29200	0
26	20240730	185600	113081450	29200	29200	29200	29200	0
27	20240730	185500	113081450	29200	29200	29200	29200	0
28	20240730	185400	113081450	29200	29200	29200	29200	0
29	20240730	185300	113081450	29200	29200	29200	29200	0
30	20240730	185200	113081450	29200	29200	29200	29200	0
31	20240730	185100	113081450	29200	29200	29200	29200	0
32	20240730	185000	113081450	29200	29200	29200	29200	157
33	20240730	184900	113081450	29200	29200	29200	29200	0
34	20240730	184800	113081450	29200	29200	29200	29200	0
35	20240730	184700	113081450	29200	29200	29200	29200	0
36	20240730	184600	113081450	29200	29200	29200	29200	0
37	20240730	184500	113081450	29200	29200	29200	29200	0
38	20240730	184400	113081450	29200	29200	29200	29200	0
39	20240730	184300	113081450	29200	29200	29200	29200	0
40	20240730	184200	113081450	29200	29200	29200	29200	0
41	20240730	184100	113081450	29200	29200	29200	29200	0
42	20240730	184000	113081450	29200	29200	29200	29200	0
43	20240730	183900	113081450	29200	29200	29200	29200	0
44	20240730	183800	113081450	29200	29200	29200	29200	0
45	20240730	183700	113081450	29200	29200	29200	29200	0
46	20240730	183600	113081450	29200	29200	29200	29200	0
47	20240730	183500	113081450	29200	29200	29200	29200	0
48	20240730	183400	113081450	29200	29200	29200	29200	0
49	20240730	183300	113081450	29200	29200	29200	29200	0
50	20240730	183200	113081450	29200	29200	29200	29200	0
51	20240730	183100	113081450	29200	29200	29200	29200	0
52	20240730	183000	113081450	29200	29200	29200	29200	0
53	20240730	182900	113081450	29200	29200	29200	29200	0
54	20240730	182800	113081450	29200	29200	29200	29200	0
55	20240730	182700	113081450	29200	29200	29200	29200	0
56	20240730	182600	113081450	29200	29200	29200	29200	0
57	20240730	182500	113081450	29200	29200	29200	29200	0
58	20240730	182400	113081450	29200	29200	29200	29200	0
59	20240730	182300	113081450	29200	29200	29200	29200	0
60	20240730	182200	113081450	29200	29200	29200	29200	0
61	20240730	182100	113081450	29200	29200	29200	29200	0
62	20240730	182000	113081450	29200	29200	29200	29200	157
63	20240730	181900	113081450	29200	29200	29200	29200	0
64	20240730	181800	113081450	29200	29200	29200	29200	0
65	20240730	181700	113081450	29200	29200	29200	29200	0
66	20240730	181600	113081450	29200	29200	29200	29200	0
67	20240730	181500	113081450	29200	29200	29200	29200	0
68	20240730	181400	113081450	29200	29200	29200	29200	0
69	20240730	181300	113081450	29200	29200	29200	29200	0
70	20240730	181200	113081450	29200	29200	29200	29200	0
71	20240730	181100	113081450	29200	29200	29200	29200	0
72	20240730	181000	113081450	29200	29200	29200	29200	0
73	20240730	180900	113081450	29200	29200	29200	29200	0
74	20240730	180800	113081450	29200	29200	29200	29200	0
75	20240730	180700	113081450	29200	29200	29200	29200	0
76	20240730	180600	113081450	29200	29200	29200	29200	0
77	20240730	180500	113081450	29200	29200	29200	29200	0
78	20240730	180400	113081450	29200	29200	29200	29200	0
79	20240730	180300	113081450	29200	29200	29200	29200	0
80	20240730	180200	113081450	29200	29200	29200	29200	0
81	20240730	180100	113081450	29200	29200	29200	29200	0
82	20240730	180000	113081450	29200	29200	29200	29200	0
83	20240730	175900	113081450	29200	29200	29200	29200	0
84	20240730	175800	113081450	29200	29200	29200	29200	0
85	20240730	175700	113081450	29200	29200	29200	29200	0
86	20240730	175600	113081450	29200	29200	29200	29200	0
87	20240730	175500	113081450	29200	29200	29200	29200	0
88	20240730	175400	113081450	29200	29200	29200	29200	0
89	20240730	175300	113081450	29200	29200	29200	29200	0
90	20240730	175200	113081450	29200	29200	29200	29200	0
91	20240730	175100	113081450	29200	29200	29200	29200	0
92	20240730	175000	113081450	29200	29200	29200	29200	157
93	20240730	174900	113081450	29200	29200	29200	29200	0
94	20240730	174800	113081450	29200	29200	29200	29200	0
95	20240730	174700	113081450	29200	29200	29200	29200	0
96	20240730	174600	113081450	29200	29200	29200	29200	0
97	20240730	174500	113081450	29200	29200	29200	29200	0
98	20240730	174400	113081450	29200	29200	29200	29200	0
99	20240730	174300	113081450	29200	29200	29200	29200	0
100	20240730	174200	113081450	29200	29200	29200	29200	0
101	20240730	174100	113081450	29200	29200	29200	29200	0
102	20240730	174000	113081450	29200	29200	29200	29200	0
103	20240730	173900	113081450	29200	29200	29200	29200	0
104	20240730	173800	113081450	29200	29200	29200	29200	0
105	20240730	173700	113081450	29200	29200	29200	29200	0
106	20240730	173600	113081450	29200	29200	29200	29200	0
107	20240730	173500	113081450	29200	29200	29200	29200	0
108	20240730	173400	113081450	29200	29200	29200	29200	0
109	20240730	173300	113081450	29200	29200	29200	29200	0
110	20240730	173200	113081450	29200	29200	29200	29200	0
111	20240730	173100	113081450	29200	29200	29200	29200	0
112	20240730	173000	113081450	29200	29200	29200	29200	0
113	20240730	172900	113081450	29200	29200	29200	29200	0
114	20240730	172800	113081450	29200	29200	29200	29200	0
115	20240730	172700	113081450	29200	29200	29200	29200	0
116	20240730	172600	113081450	29200	29200	29200	29200	0
117	20240730	172500	113081450	29200	29200	29200	29200	0
118	20240730	172400	113081450	29200	29200	29200	29200	0
119	20240730	172300	113081450	29200	29200	29200	29200	0
120	20240730	172200	113081450	29200	29200	29200	29200	0
121	20240730	172100	113081450	29200	29200	29200	29200	0
122	20240730	172000	113081450	29200	29200	29200	29200	157
123	20240730	171900	113081450	29200	29200	29200	29200	0
124	20240730	171800	113081450	29200	29200	29200	29200	0
125	20240730	171700	113081450	29200	29200	29200	29200	0
126	20240730	171600	113081450	29200	29200	29200	29200	0
127	20240730	171500	113081450	29200	29200	29200	29200	0
128	20240730	171400	113081450	29200	29200	29200	29200	0
129	20240730	171300	113081450	29200	29200	29200	29200	0
130	20240730	171200	113081450	29200	29200	29200	29200	0
131	20240730	171100	113081450	29200	29200	29200	29200	0
132	20240730	171000	113081450	29200	29200	29200	29200	0
133	20240730	170900	113081450	29200	29200	29200	29200	0
134	20240730	170800	113081450	29200	29200	29200	29200	0
135	20240730	170700	113081450	29200	29200	29200	29200	0
136	20240730	170600	113081450	29200	29200	29200	29200	0
137	20240730	170500	113081450	29200	29200	29200	29200	0
138	20240730	170400	113081450	29200	29200	29200	29200	0
139	20240730	170300	113081450	29200	29200	29200	29200	0
140	20240730	170200	113081450	29200	29200	29200	29200	0
141	20240730	170100	113081450	29200	29200	29200	29200	0
142	20240730	170000	113081450	29200	29200	29200	29200	0
143	20240730	165900	113081450	29200	29200	29200	29200	0
144	20240730	165800	113081450	29200	29200	29200	29200	0
145	20240730	165700	113081450	29200	29200	29200	29200	0
146	20240730	165600	113081450	29200	29200	29200	29200	0
147	20240730	165500	113081450	29200	29200	29200	29200	0
148	20240730	165400	113081450	29200	29200	29200	29200	0
149	20240730	165300	113081450	29200	29200	29200	29200	0
150	20240730	165200	113081450	29200	29200	29200	29200	0
151	20240730	165100	113081450	29200	29200	29200	29200	0
152	20240730	165000	113081450	29200	29200	29200	29200	157
153	20240730	164900	113081450	29200	29200	29200	29200	0
154	20240730	164800	113081450	29200	29200	29200	29200	0
155	20240730	164700	113081450	29200	29200	29200	29200	0
156	20240730	164600	113081450	29200	29200	29200	29200	0
157	20240730	164500	113081450	29200	29200	29200	29200	0
158	20240730	164400	113081450	29200	29200	29200	29200	0
159	20240730	164300	113081450	29200	29200	29200	29200	0
160	20240730	164200	113081450	29200	29200	29200	29200	0
161	20240730	164100	113081450	29200	29200	29200	29200	0
162	20240730	164000	113081450	29200	29200	29200	29200	0
163	20240730	163900	113081450	29200	29200	29200	29200	0
164	20240730	163800	113081450	29200	29200	29200	29200	0
165	20240730	163700	113081450	29200	29200	29200	29200	0
166	20240730	163600	113081450	29200	29200	29200	29200	0
167	20240730	163500	113081450	29200	29200	29200	29200	0
168	20240730	163400	113081450	29200	29200	29200	29200	0
169	20240730	163300	113081450	29200	29200	29200	29200	0
170	20240730	163200	113081450	29200	29200	29200	29200	0
171	20240730	163100	113081450	29200	29200	29200	29200	0
172	20240730	163000	113081450	29200	29200	29200	29200	0
173	20240730	162900	113081450	29200	29200	29200	29200	0
174	20240730	162800	113081450	29200	29200	29200	29200	0
175	20240730	162700	113081450	29200	29200	29200	29200	0
176	20240730	162600	113081450	29200	29200	29200	29200	0
177	20240730	162500	113081450	29200	29200	29200	29200	0
178	20240730	162400	113081450	29200	29200	29200	29200	0
179	20240730	162300	113081450	29200	29200	29200	29200	0
180	20240730	162200	113081450	29200	29200	29200	29200	0
181	20240730	162100	113081450	29200	29200	29200	29200	0
182	20240730	162000	113081450	29200	29200	29200	29200	157
183	20240730	161900	113081450	29200	29200	29200	29200	0
184	20240730	161800	113081450	29200	29200	29200	29200	0
185	20240730	161700	113081450	29200	29200	29200	29200	0
186	20240730	161600	113081450	29200	29200	29200	29200	0
187	20240730	161500	113081450	29200	29200	29200	29200	0
188	20240730	161400	113081450	29200	29200	29200	29200	0
189	20240730	161300	113081450	29200	29200	29200	29200	0
190	20240730	161200	113081450	29200	29200	29200	29200	0
191	20240730	161100	113081450	29200	29200	29200	29200	0
192	20240730	161000	113081450	29200	29200	29200	29200	0
193	20240730	160900	113081450	29200	29200	29200	29200	0
194	20240730	160800	113081450	29200	29200	29200	29200	0
195	20240730	160700	113081450	29200	29200	29200	29200	0
196	20240730	160600	113081450	29200	29200	29200	29200	0
197	20240730	160500	113081450	29200	29200	29200	29200	0
198	20240730	160400	113081450	29200	29200	29200	29200	0
199	20240730	160300	113081450	29200	29200	29200	29200	0
200	20240730	160200	113081450	29200	29200	29200	29200	0
201	20240730	160100	113081450	29200	29200	29200	29200	0
202	20240730	160000	113081450	29200	29200	29200	29200	0
203	20240730	155900	113081450	29200	29200	29200	29200	0
204	20240730	155800	113081450	29200	29200	29200	29200	0
205	20240730	155700	113081450	29200	29200	29200	29200	0
206	20240730	155600	113081450	29200	29200	29200	29200	0
207	20240730	155500	113081450	29200	29200	29200	29200	0
208	20240730	155400	113081450	29200	29200	29200	29200	0
209	20240730	155300	113081450	29200	29200	29200	29200	0
210	20240730	155200	113081450	29200	29200	29200	29200	0
211	20240730	155100	113081450	29200	29200	29200	29200	0
212	20240730	155000	113081450	29200	29200	29200	29200	157
213	20240730	154900	113081450	29200	29200	29200	29200	0
214	20240730	154800	113081450	29200	29200	29200	29200	0
215	20240730	154700	113081450	29200	29200	29200	29200	0
216	20240730	154600	113081450	29200	29200	29200	29200	0
217	20240730	154500	113081450	29200	29200	29200	29200	0
218	20240730	154400	113081450	29200	29200	29200	29200	0
219	20240730	154300	113081450	29200	29200	29200	29200	0
220	20240730	154200	113081450	29200	29200	29200	29200	0
221	20240730	154100	113081450	29200	29200	29200	29200	0
222	20240730	154000	113081450	29200	29200	29200	29200	0
223	20240730	153900	113081450	29200	29200	29200	29200	0
224	20240730	153800	113081450	29200	29200	29200	29200	0
225	20240730	153700	113081450	29200	29200	29200	29200	0
226	20240730	153600	113081450	29200	29200	29200	29200	0
227	20240730	153500	113081450	29200	29200	29200	29200	0
228	20240730	153400	113081450	29200	29200	29200	29200	0
229	20240730	153300	113081450	29200	29200	29200	29200	0
230	20240730	153200	113081450	29200	29200	29200	29200	0
231	20240730	153100	113081450	29200	29200	29200	29200	0
232	20240730	153000	113081450	29200	29200	29200	29200	157
233	20240730	152900	108497050	29200	29200	29200	29200	0
234	20240730	152800	108497050	29200	29200	29200	29200	0
235	20240730	152700	108497050	29200	29200	29200	29200	0
236	20240730	152600	108497050	29200	29200	29200	29200	0
237	20240730	152500	108497050	29200	29200	29200	29200	0
238	20240730	152400	108497050	29200	29200	29200	29200	0
239	20240730	152300	108497050	29200	29200	29200	29200	0
240	20240730	152200	108497050	29200	29200	29200	29200	0
241	20240730	152100	108497050	29200	29200	29200	29200	0
242	20240730	152000	108497050	29200	29200	29200	29200	0
243	20240730	151900	108497050	29200	29200	29200	29200	0
244	20240730	151800	108497050	29200	29200	29200	29200	1
245	20240730	151700	108467850	29200	29200	29200	29200	69
246	20240730	151600	106453050	29200	29200	29200	29200	0
247	20240730	151500	106453050	29200	29200	29200	29200	0
248	20240730	151400	106453050	29200	29200	29200	29200	2
249	20240730	151300	106394650	29200	29200	29200	29200	0
250	20240730	151200	106394650	29200	29200	29200	29200	0
251	20240730	151100	106394650	29200	29200	29200	29200	0
252	20240730	151000	106394650	29200	29200	29200	29200	51
253	20240730	150900	104905450	29200	29250	29250	29200	290
254	20240730	150800	96437000	29250	29250	29250	29250	10
255	20240730	150700	96144500	29250	29250	29250	29250	1
256	20240730	150600	96115250	29250	29250	29250	29250	10
257	20240730	150500	95822750	29250	29250	29250	29250	0
258	20240730	150400	95822750	29250	29250	29250	29250	10
259	20240730	150300	95530250	29250	29250	29250	29250	0
260	20240730	150200	95530250	29250	29250	29250	29250	70
261	20240730	150100	93482750	29250	29250	29250	29250	0
262	20240730	150000	93482750	29250	29250	29250	29250	0
263	20240730	145900	93482750	29250	29250	29250	29250	0
264	20240730	145800	93482750	29250	29250	29250	29250	0
265	20240730	145700	93482750	29250	29250	29250	29250	1
266	20240730	145600	93453500	29250	29250	29250	29250	338
267	20240730	145500	83567000	29300	29300	29300	29300	0
268	20240730	145400	83567000	29300	29250	29300	29250	6
269	20240730	145300	83391450	29300	29300	29300	29300	0
270	20240730	145200	83391450	29300	29300	29300	29300	9
271	20240730	145100	83127750	29300	29300	29300	29300	143
272	20240730	145000	78937850	29300	29300	29300	29300	0
273	20240730	144900	78937850	29300	29300	29300	29300	0
274	20240730	144800	78937850	29300	29300	29300	29300	0
275	20240730	144700	78937850	29300	29300	29300	29300	0
276	20240730	144600	78937850	29300	29300	29300	29300	0
277	20240730	144500	78937850	29300	29300	29300	29300	42
278	20240730	144400	77707250	29350	29350	29350	29350	0
279	20240730	144300	77707250	29350	29350	29350	29350	0
280	20240730	144200	77707250	29350	29350	29350	29350	0
281	20240730	144100	77707250	29350	29350	29350	29350	13
282	20240730	144000	77325700	29350	29350	29350	29350	0
283	20240730	143900	77325700	29350	29350	29350	29350	4
284	20240730	143800	77208300	29350	29350	29350	29350	0
285	20240730	143700	77208300	29350	29350	29350	29350	0
286	20240730	143600	77208300	29350	29350	29350	29350	0
287	20240730	143500	77208300	29350	29350	29350	29350	2
288	20240730	143400	77149600	29300	29300	29300	29300	0
289	20240730	143300	77149600	29300	29300	29300	29300	0
290	20240730	143200	77149600	29300	29300	29300	29300	0
291	20240730	143100	77149600	29300	29300	29300	29300	0
292	20240730	143000	77149600	29300	29300	29300	29300	0
293	20240730	142900	77149600	29300	29300	29300	29300	0
294	20240730	142800	77149600	29300	29300	29300	29300	0
295	20240730	142700	77149600	29300	29300	29300	29300	0
296	20240730	142600	77149600	29300	29300	29300	29300	0
297	20240730	142500	77149600	29300	29300	29300	29300	43
298	20240730	142400	75889700	29350	29350	29350	29350	0
299	20240730	142300	75889700	29350	29350	29350	29350	1
300	20240730	142200	75860350	29350	29350	29350	29350	0
301	20240730	142100	75860350	29350	29350	29350	29350	0
302	20240730	142000	75860350	29350	29350	29350	29350	0
303	20240730	141900	75860350	29350	29350	29350	29350	0
304	20240730	141800	75860350	29350	29350	29350	29350	0
305	20240730	141700	75860350	29350	29350	29350	29350	0
306	20240730	141600	75860350	29350	29350	29350	29350	0
307	20240730	141500	75860350	29350	29350	29350	29350	2
308	20240730	141400	75801650	29350	29350	29350	29350	0
309	20240730	141300	75801650	29350	29350	29350	29350	0
310	20240730	141200	75801650	29350	29350	29350	29350	0
311	20240730	141100	75801650	29350	29350	29350	29350	0
312	20240730	141000	75801650	29350	29350	29350	29350	2
313	20240730	140900	75742950	29300	29300	29300	29300	0
314	20240730	140800	75742950	29300	29300	29300	29300	0
315	20240730	140700	75742950	29300	29300	29300	29300	0
316	20240730	140600	75742950	29300	29300	29300	29300	0
317	20240730	140500	75742950	29300	29300	29300	29300	7
318	20240730	140400	75537850	29350	29350	29350	29350	0
319	20240730	140300	75537850	29350	29350	29350	29350	0
320	20240730	140200	75537850	29350	29350	29350	29350	0
321	20240730	140100	75537850	29350	29350	29350	29350	24
322	20240730	140000	74833450	29350	29350	29350	29350	0
323	20240730	135900	74833450	29350	29350	29350	29350	0
324	20240730	135800	74833450	29350	29350	29350	29350	0
325	20240730	135700	74833450	29350	29350	29350	29350	0
326	20240730	135600	74833450	29350	29350	29350	29350	0
327	20240730	135500	74833450	29350	29350	29350	29350	0
328	20240730	135400	74833450	29350	29350	29350	29350	3
329	20240730	135300	74745400	29350	29350	29350	29350	0
330	20240730	135200	74745400	29350	29350	29350	29350	0
331	20240730	135100	74745400	29350	29350	29350	29350	0
332	20240730	135000	74745400	29350	29350	29350	29350	2
333	20240730	134900	74686700	29350	29350	29350	29350	3
334	20240730	134800	74598650	29300	29300	29300	29300	0
335	20240730	134700	74598650	29300	29300	29300	29300	0
336	20240730	134600	74598650	29300	29300	29300	29300	0
337	20240730	134500	74598650	29300	29300	29300	29300	8
338	20240730	134400	74364250	29350	29350	29350	29350	0
339	20240730	134300	74364250	29350	29350	29350	29350	0
340	20240730	134200	74364250	29350	29350	29350	29350	0
341	20240730	134100	74364250	29350	29350	29350	29350	0
342	20240730	134000	74364250	29350	29350	29350	29350	28
343	20240730	133900	73542450	29350	29350	29350	29350	2
344	20240730	133800	73483750	29350	29350	29350	29350	0
345	20240730	133700	73483750	29350	29350	29350	29350	25
346	20240730	133600	72750000	29350	29350	29350	29350	0
347	20240730	133500	72750000	29350	29350	29350	29350	5
348	20240730	133400	72603250	29400	29400	29400	29400	0
349	20240730	133300	72603250	29400	29400	29400	29400	0
350	20240730	133200	72603250	29400	29400	29400	29400	0
351	20240730	133100	72603250	29400	29400	29400	29400	2
352	20240730	133000	72544450	29400	29400	29400	29400	4
353	20240730	132900	72426850	29350	29350	29350	29350	0
354	20240730	132800	72426850	29350	29350	29350	29350	0
355	20240730	132700	72426850	29350	29350	29350	29350	0
356	20240730	132600	72426850	29350	29350	29350	29350	0
357	20240730	132500	72426850	29350	29350	29350	29350	6
358	20240730	132400	72250750	29350	29350	29350	29350	0
359	20240730	132300	72250750	29350	29350	29350	29350	0
360	20240730	132200	72250750	29350	29350	29350	29350	38
361	20240730	132100	71135450	29350	29350	29350	29350	0
362	20240730	132000	71135450	29350	29350	29350	29350	0
363	20240730	131900	71135450	29350	29350	29350	29350	2
364	20240730	131800	71076750	29350	29350	29350	29350	0
365	20240730	131700	71076750	29350	29350	29350	29350	0
366	20240730	131600	71076750	29350	29350	29350	29350	2
367	20240730	131500	71018050	29350	29350	29350	29350	0
368	20240730	131400	71018050	29350	29350	29350	29350	0
369	20240730	131300	71018050	29350	29350	29350	29350	0
370	20240730	131200	71018050	29350	29350	29350	29350	16
371	20240730	131100	70548450	29350	29350	29350	29350	0
372	20240730	131000	70548450	29350	29350	29350	29350	0
373	20240730	130900	70548450	29350	29350	29350	29350	1
374	20240730	130800	70519100	29250	29250	29250	29250	0
375	20240730	130700	70519100	29250	29250	29250	29250	0
376	20240730	130600	70519100	29250	29250	29250	29250	0
377	20240730	130500	70519100	29250	29300	29300	29250	148
378	20240730	130400	66183000	29300	29300	29300	29300	358
379	20240730	130300	55693600	29400	29400	29400	29400	0
380	20240730	130200	55693600	29400	29400	29400	29400	0
381	20240730	130100	55693600	29400	29400	29400	29400	1
382	20240730	130000	55664200	29400	29400	29400	29400	1
383	20240730	125900	55634800	29350	29350	29350	29350	0
384	20240730	125800	55634800	29350	29350	29350	29350	0
385	20240730	125700	55634800	29350	29350	29350	29350	10
386	20240730	125600	55341300	29350	29350	29350	29350	113
387	20240730	125500	52024750	29350	29350	29350	29350	1
388	20240730	125400	51995400	29350	29350	29350	29350	22
389	20240730	125300	51349700	29350	29350	29350	29350	0
390	20240730	125200	51349700	29350	29350	29350	29350	0
391	20240730	125100	51349700	29350	29350	29350	29350	0
392	20240730	125000	51349700	29350	29350	29350	29350	0
393	20240730	124900	51349700	29350	29350	29350	29350	0
394	20240730	124800	51349700	29350	29350	29350	29350	0
395	20240730	124700	51349700	29350	29350	29350	29350	200
396	20240730	124600	45479700	29300	29300	29300	29300	0
397	20240730	124500	45479700	29300	29300	29300	29300	7
398	20240730	124400	45274600	29350	29350	29350	29350	0
399	20240730	124300	45274600	29350	29350	29350	29350	0
400	20240730	124200	45274600	29350	29350	29350	29350	0
401	20240730	124100	45274600	29350	29350	29350	29350	0
402	20240730	124000	45274600	29350	29350	29350	29350	0
403	20240730	123900	45274600	29350	29350	29350	29350	0
404	20240730	123800	45274600	29350	29350	29350	29350	0
405	20240730	123700	45274600	29350	29350	29350	29350	0
406	20240730	123600	45274600	29350	29350	29350	29350	0
407	20240730	123500	45274600	29350	29350	29350	29350	1
408	20240730	123400	45245250	29300	29300	29300	29300	0
409	20240730	123300	45245250	29300	29300	29300	29300	1
410	20240730	123200	45215950	29300	29300	29300	29300	0
411	20240730	123100	45215950	29300	29300	29300	29300	0
412	20240730	123000	45215950	29300	29300	29300	29300	0
413	20240730	122900	45215950	29300	29300	29300	29300	0
414	20240730	122800	45215950	29300	29300	29300	29300	0
415	20240730	122700	45215950	29300	29300	29300	29300	0
416	20240730	122600	45215950	29300	29300	29300	29300	0
417	20240730	122500	45215950	29300	29300	29300	29300	7
418	20240730	122400	45010850	29300	29300	29300	29300	0
419	20240730	122300	45010850	29300	29300	29300	29300	0
420	20240730	122200	45010850	29300	29300	29300	29300	0
421	20240730	122100	45010850	29300	29300	29300	29300	0
422	20240730	122000	45010850	29300	29300	29300	29300	0
423	20240730	121900	45010850	29300	29300	29300	29300	15
424	20240730	121800	44571350	29350	29350	29350	29350	50
425	20240730	121700	43103850	29350	29350	29350	29350	0
426	20240730	121600	43103850	29350	29350	29350	29350	0
427	20240730	121500	43103850	29350	29350	29350	29350	4
428	20240730	121400	42986450	29350	29350	29350	29350	15
429	20240730	121300	42546200	29350	29350	29350	29350	0
430	20240730	121200	42546200	29350	29350	29350	29350	0
431	20240730	121100	42546200	29350	29350	29350	29350	0
432	20240730	121000	42546200	29350	29350	29350	29350	0
433	20240730	120900	42546200	29350	29350	29350	29350	0
434	20240730	120800	42546200	29350	29350	29350	29350	0
435	20240730	120700	42546200	29350	29350	29350	29350	1
436	20240730	120600	42516850	29300	29300	29300	29300	0
437	20240730	120500	42516850	29300	29300	29300	29300	7
438	20240730	120400	42311750	29350	29350	29350	29350	0
439	20240730	120300	42311750	29350	29350	29350	29350	0
440	20240730	120200	42311750	29350	29350	29350	29350	0
441	20240730	120100	42311750	29350	29350	29350	29350	14
442	20240730	120000	41900850	29350	29350	29350	29350	0
443	20240730	115900	41900850	29350	29350	29350	29350	2
444	20240730	115800	41842150	29350	29350	29350	29350	9
445	20240730	115700	41578000	29400	29400	29400	29400	0
446	20240730	115600	41578000	29400	29400	29400	29400	0
447	20240730	115500	41578000	29400	29350	29400	29350	4
448	20240730	115400	41460450	29350	29350	29350	29350	0
449	20240730	115300	41460450	29350	29350	29350	29350	0
450	20240730	115200	41460450	29350	29350	29350	29350	0
451	20240730	115100	41460450	29350	29350	29350	29350	20
452	20240730	115000	40873450	29300	29300	29300	29300	0
453	20240730	114900	40873450	29300	29300	29300	29300	0
454	20240730	114800	40873450	29300	29300	29300	29300	0
455	20240730	114700	40873450	29300	29300	29300	29300	0
456	20240730	114600	40873450	29300	29300	29300	29300	0
457	20240730	114500	40873450	29300	29300	29300	29300	8
458	20240730	114400	40639050	29400	29350	29400	29350	21
459	20240730	114300	40022400	29350	29350	29350	29350	8
460	20240730	114200	39787600	29350	29350	29350	29350	88
461	20240730	114100	37204800	29400	29400	29400	29400	0
462	20240730	114000	37204800	29400	29400	29400	29400	0
463	20240730	113900	37204800	29400	29400	29400	29400	0
464	20240730	113800	37204800	29400	29400	29400	29400	0
465	20240730	113700	37204800	29400	29400	29400	29400	0
466	20240730	113600	37204800	29400	29400	29400	29400	0
467	20240730	113500	37204800	29400	29400	29400	29400	5
468	20240730	113400	37057800	29400	29400	29400	29400	1
469	20240730	113300	37028400	29350	29350	29350	29350	0
470	20240730	113200	37028400	29350	29350	29350	29350	0
471	20240730	113100	37028400	29350	29350	29350	29350	0
472	20240730	113000	37028400	29350	29350	29350	29350	0
473	20240730	112900	37028400	29350	29350	29350	29350	0
474	20240730	112800	37028400	29350	29350	29350	29350	0
475	20240730	112700	37028400	29350	29350	29350	29350	0
476	20240730	112600	37028400	29350	29350	29350	29350	0
477	20240730	112500	37028400	29350	29350	29350	29350	9
478	20240730	112400	36764250	29350	29350	29350	29350	171
479	20240730	112300	31745400	29350	29350	29350	29350	0
480	20240730	112200	31745400	29350	29350	29350	29350	1
481	20240730	112100	31716050	29400	29400	29400	29400	0
482	20240730	112000	31716050	29400	29400	29400	29400	0
483	20240730	111900	31716050	29400	29400	29400	29400	0
484	20240730	111800	31716050	29400	29400	29400	29400	0
485	20240730	111700	31716050	29400	29400	29400	29400	0
486	20240730	111600	31716050	29400	29400	29400	29400	1
487	20240730	111500	31686650	29400	29400	29400	29400	4
488	20240730	111400	31569050	29350	29350	29350	29350	0
489	20240730	111300	31569050	29350	29350	29350	29350	0
490	20240730	111200	31569050	29350	29350	29350	29350	0
491	20240730	111100	31569050	29350	29350	29350	29350	0
492	20240730	111000	31569050	29350	29350	29350	29350	0
493	20240730	110900	31569050	29350	29350	29350	29350	0
494	20240730	110800	31569050	29350	29350	29350	29350	2
495	20240730	110700	31510350	29350	29350	29350	29350	0
496	20240730	110600	31510350	29350	29350	29350	29350	0
497	20240730	110500	31510350	29350	29350	29350	29350	9
498	20240730	110400	31246200	29400	29400	29400	29400	0
499	20240730	110300	31246200	29400	29400	29400	29400	0
500	20240730	110200	31246200	29400	29400	29400	29400	0
501	20240730	110100	31246200	29400	29400	29400	29400	13
502	20240730	110000	30864000	29400	29400	29400	29400	4
503	20240730	105900	30746400	29400	29400	29400	29400	43
504	20240730	105800	29482200	29450	29450	29450	29450	0
505	20240730	105700	29482200	29450	29450	29450	29450	0
506	20240730	105600	29482200	29450	29450	29450	29450	0
507	20240730	105500	29482200	29450	29400	29450	29400	5
508	20240730	105400	29335000	29400	29400	29400	29400	0
509	20240730	105300	29335000	29400	29400	29400	29400	0
510	20240730	105200	29335000	29400	29400	29400	29400	0
511	20240730	105100	29335000	29400	29400	29400	29400	0
512	20240730	105000	29335000	29400	29400	29400	29400	0
513	20240730	104900	29335000	29400	29400	29400	29400	0
514	20240730	104800	29335000	29400	29400	29400	29400	0
515	20240730	104700	29335000	29400	29400	29400	29400	0
516	20240730	104600	29335000	29400	29400	29400	29400	0
517	20240730	104500	29335000	29400	29400	29400	29400	10
518	20240730	104400	29041000	29500	29500	29500	29500	0
519	20240730	104300	29041000	29500	29500	29500	29500	0
520	20240730	104200	29041000	29500	29500	29500	29500	0
521	20240730	104100	29041000	29500	29500	29500	29500	0
522	20240730	104000	29041000	29500	29500	29500	29500	0
523	20240730	103900	29041000	29500	29500	29500	29500	0
524	20240730	103800	29041000	29500	29500	29500	29500	0
525	20240730	103700	29041000	29500	29500	29500	29500	0
526	20240730	103600	29041000	29500	29500	29500	29500	0
527	20240730	103500	29041000	29500	29500	29500	29500	6
528	20240730	103400	28864000	29500	29500	29500	29500	1
529	20240730	103300	28834500	29450	29450	29450	29450	0
530	20240730	103200	28834500	29450	29450	29450	29450	0
531	20240730	103100	28834500	29450	29450	29450	29450	15
532	20240730	103000	28392750	29450	29450	29450	29450	6
533	20240730	102900	28216050	29450	29450	29450	29450	0
534	20240730	102800	28216050	29450	29450	29450	29450	0
535	20240730	102700	28216050	29450	29450	29450	29450	0
536	20240730	102600	28216050	29450	29450	29450	29450	0
537	20240730	102500	28216050	29450	29450	29450	29450	1
538	20240730	102400	28186600	29450	29450	29450	29450	48
539	20240730	102300	26773000	29450	29450	29450	29450	0
540	20240730	102200	26773000	29450	29450	29450	29450	0
541	20240730	102100	26773000	29450	29450	29450	29450	0
542	20240730	102000	26773000	29450	29450	29450	29450	0
543	20240730	101900	26773000	29450	29450	29450	29450	0
544	20240730	101800	26773000	29450	29450	29450	29450	12
545	20240730	101700	26419600	29450	29400	29450	29400	188
546	20240730	101600	20883750	29400	29400	29400	29400	1
547	20240730	101500	20854350	29400	29400	29400	29400	6
548	20240730	101400	20677950	29400	29400	29400	29400	0
549	20240730	101300	20677950	29400	29400	29400	29400	0
550	20240730	101200	20677950	29400	29400	29400	29400	0
551	20240730	101100	20677950	29400	29400	29400	29400	0
552	20240730	101000	20677950	29400	29400	29400	29400	0
553	20240730	100900	20677950	29400	29400	29400	29400	4
554	20240730	100800	20560350	29300	29300	29300	29300	0
555	20240730	100700	20560350	29300	29300	29300	29300	0
556	20240730	100600	20560350	29300	29300	29300	29300	0
557	20240730	100500	20560350	29300	29400	29400	29300	2
558	20240730	100400	20501650	29400	29400	29400	29400	1
559	20240730	100300	20472250	29400	29400	29400	29400	0
560	20240730	100200	20472250	29400	29400	29400	29400	68
561	20240730	100100	18473050	29450	29450	29450	29450	0
562	20240730	100000	18473050	29450	29450	29450	29450	1
563	20240730	095900	18443600	29450	29450	29450	29450	0
564	20240730	095800	18443600	29450	29450	29450	29450	0
565	20240730	095700	18443600	29450	29450	29450	29450	0
566	20240730	095600	18443600	29450	29450	29450	29450	0
567	20240730	095500	18443600	29450	29450	29450	29450	7
568	20240730	095400	18237450	29450	29450	29450	29450	0
569	20240730	095300	18237450	29450	29450	29450	29450	1
570	20240730	095200	18208000	29450	29450	29450	29450	0
571	20240730	095100	18208000	29450	29450	29450	29450	0
572	20240730	095000	18208000	29450	29450	29450	29450	0
573	20240730	094900	18208000	29450	29450	29450	29450	1
574	20240730	094800	18178550	29400	29400	29400	29400	0
575	20240730	094700	18178550	29400	29400	29400	29400	0
576	20240730	094600	18178550	29400	29400	29400	29400	0
577	20240730	094500	18178550	29400	29400	29400	29400	3
578	20240730	094400	18090350	29500	29500	29500	29500	0
579	20240730	094300	18090350	29500	29500	29500	29500	0
580	20240730	094200	18090350	29500	29500	29500	29500	0
581	20240730	094100	18090350	29500	29500	29500	29500	0
582	20240730	094000	18090350	29500	29500	29500	29500	0
583	20240730	093900	18090350	29500	29500	29500	29500	0
584	20240730	093800	18090350	29500	29500	29500	29500	0
585	20240730	093700	18090350	29500	29500	29500	29500	0
586	20240730	093600	18090350	29500	29500	29500	29500	6
587	20240730	093500	17913350	29500	29500	29500	29500	3
588	20240730	093400	17824850	29450	29500	29500	29450	3
589	20240730	093300	17736450	29500	29500	29500	29500	0
590	20240730	093200	17736450	29500	29500	29500	29500	0
591	20240730	093100	17736450	29500	29500	29500	29500	0
592	20240730	093000	17736450	29500	29500	29500	29500	4
593	20240730	092900	17618450	29400	29400	29400	29400	0
594	20240730	092800	17618450	29400	29400	29400	29400	0
595	20240730	092700	17618450	29400	29400	29400	29400	0
596	20240730	092600	17618450	29400	29400	29400	29400	0
597	20240730	092500	17618450	29400	29350	29400	29350	6
598	20240730	092400	17442100	29500	29500	29500	29500	1
599	20240730	092300	17412600	29550	29550	29550	29550	0
600	20240730	092200	17412600	29550	29550	29550	29550	2
601	20240730	092100	17353500	29550	29400	29550	29400	500
602	20240730	092000	2612100	29400	29400	29400	29400	0
603	20240730	091900	2612100	29400	29400	29400	29400	0
604	20240730	091800	2612100	29400	29400	29400	29400	0
605	20240730	091700	2612100	29400	29400	29400	29400	0
606	20240730	091600	2612100	29400	29400	29400	29400	0
607	20240730	091500	2612100	29400	29250	29400	29250	39
608	20240730	091400	1467050	29250	29250	29250	29250	0
609	20240730	091300	1467050	29250	29350	29350	29250	34
610	20240730	091200	469750	29400	29400	29400	29400	0
611	20240730	091100	469750	29400	29400	29400	29400	0
612	20240730	091000	469750	29400	29400	29400	29400	3
613	20240730	090900	381550	29350	29350	29350	29350	0
614	20240730	090800	381550	29350	29350	29350	29350	7
615	20240730	090700	176100	29350	29350	29350	29350	0
616	20240730	090600	176100	29350	29350	29350	29350	0
617	20240730	090500	176100	29350	29350	29350	29350	0
618	20240730	090400	176100	29350	29350	29350	29350	0
619	20240730	090300	176100	29350	29350	29350	29350	0
620	20240730	090200	176100	29350	29350	29350	29350	0
621	20240730	090100	176100	29350	29350	29350	29350	0
622	20240730	090000	176100	29350	29350	29350	29350	6