KissMeData/036190/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	191700	144826100	25750	25750	25750	25750	65
3	20240719	191600	144826100	25750	25750	25750	25750	0
4	20240719	191500	144826100	25750	25750	25750	25750	0
5	20240719	191400	144826100	25750	25750	25750	25750	0
6	20240719	191300	144826100	25750	25750	25750	25750	0
7	20240719	191200	144826100	25750	25750	25750	25750	0
8	20240719	191100	144826100	25750	25750	25750	25750	0
9	20240719	191000	144826100	25750	25750	25750	25750	0
10	20240719	190900	144826100	25750	25750	25750	25750	0
11	20240719	190800	144826100	25750	25750	25750	25750	0
12	20240719	190700	144826100	25750	25750	25750	25750	0
13	20240719	190600	144826100	25750	25750	25750	25750	0
14	20240719	190500	144826100	25750	25750	25750	25750	0
15	20240719	190400	144826100	25750	25750	25750	25750	0
16	20240719	190300	144826100	25750	25750	25750	25750	0
17	20240719	190200	144826100	25750	25750	25750	25750	0
18	20240719	190100	144826100	25750	25750	25750	25750	0
19	20240719	190000	144826100	25750	25750	25750	25750	0
20	20240719	185900	144826100	25750	25750	25750	25750	0
21	20240719	185800	144826100	25750	25750	25750	25750	0
22	20240719	185700	144826100	25750	25750	25750	25750	0
23	20240719	185600	144826100	25750	25750	25750	25750	0
24	20240719	185500	144826100	25750	25750	25750	25750	0
25	20240719	185400	144826100	25750	25750	25750	25750	0
26	20240719	185300	144826100	25750	25750	25750	25750	0
27	20240719	185200	144826100	25750	25750	25750	25750	0
28	20240719	185100	144826100	25750	25750	25750	25750	0
29	20240719	185000	144826100	25750	25750	25750	25750	0
30	20240719	184900	144826100	25750	25750	25750	25750	0
31	20240719	184800	144826100	25750	25750	25750	25750	0
32	20240719	184700	144826100	25750	25750	25750	25750	65
33	20240719	184600	144826100	25750	25750	25750	25750	0
34	20240719	184500	144826100	25750	25750	25750	25750	0
35	20240719	184400	144826100	25750	25750	25750	25750	0
36	20240719	184300	144826100	25750	25750	25750	25750	0
37	20240719	184200	144826100	25750	25750	25750	25750	0
38	20240719	184100	144826100	25750	25750	25750	25750	0
39	20240719	184000	144826100	25750	25750	25750	25750	0
40	20240719	183900	144826100	25750	25750	25750	25750	0
41	20240719	183800	144826100	25750	25750	25750	25750	0
42	20240719	183700	144826100	25750	25750	25750	25750	0
43	20240719	183600	144826100	25750	25750	25750	25750	0
44	20240719	183500	144826100	25750	25750	25750	25750	0
45	20240719	183400	144826100	25750	25750	25750	25750	0
46	20240719	183300	144826100	25750	25750	25750	25750	0
47	20240719	183200	144826100	25750	25750	25750	25750	0
48	20240719	183100	144826100	25750	25750	25750	25750	0
49	20240719	183000	144826100	25750	25750	25750	25750	0
50	20240719	182900	144826100	25750	25750	25750	25750	0
51	20240719	182800	144826100	25750	25750	25750	25750	0
52	20240719	182700	144826100	25750	25750	25750	25750	0
53	20240719	182600	144826100	25750	25750	25750	25750	0
54	20240719	182500	144826100	25750	25750	25750	25750	0
55	20240719	182400	144826100	25750	25750	25750	25750	0
56	20240719	182300	144826100	25750	25750	25750	25750	0
57	20240719	182200	144826100	25750	25750	25750	25750	0
58	20240719	182100	144826100	25750	25750	25750	25750	0
59	20240719	182000	144826100	25750	25750	25750	25750	0
60	20240719	181900	144826100	25750	25750	25750	25750	0
61	20240719	181800	144826100	25750	25750	25750	25750	0
62	20240719	181700	144826100	25750	25750	25750	25750	65
63	20240719	181600	144826100	25750	25750	25750	25750	0
64	20240719	181500	144826100	25750	25750	25750	25750	0
65	20240719	181400	144826100	25750	25750	25750	25750	0
66	20240719	181300	144826100	25750	25750	25750	25750	0
67	20240719	181200	144826100	25750	25750	25750	25750	0
68	20240719	181100	144826100	25750	25750	25750	25750	0
69	20240719	181000	144826100	25750	25750	25750	25750	0
70	20240719	180900	144826100	25750	25750	25750	25750	0
71	20240719	180800	144826100	25750	25750	25750	25750	0
72	20240719	180700	144826100	25750	25750	25750	25750	0
73	20240719	180600	144826100	25750	25750	25750	25750	0
74	20240719	180500	144826100	25750	25750	25750	25750	0
75	20240719	180400	144826100	25750	25750	25750	25750	0
76	20240719	180300	144826100	25750	25750	25750	25750	0
77	20240719	180200	144826100	25750	25750	25750	25750	0
78	20240719	180100	144826100	25750	25750	25750	25750	0
79	20240719	180000	144826100	25750	25750	25750	25750	0
80	20240719	175900	144826100	25750	25750	25750	25750	0
81	20240719	175800	144826100	25750	25750	25750	25750	0
82	20240719	175700	144826100	25750	25750	25750	25750	0
83	20240719	175600	144826100	25750	25750	25750	25750	0
84	20240719	175500	144826100	25750	25750	25750	25750	0
85	20240719	175400	144826100	25750	25750	25750	25750	0
86	20240719	175300	144826100	25750	25750	25750	25750	0
87	20240719	175200	144826100	25750	25750	25750	25750	0
88	20240719	175100	144826100	25750	25750	25750	25750	0
89	20240719	175000	144826100	25750	25750	25750	25750	0
90	20240719	174900	144826100	25750	25750	25750	25750	0
91	20240719	174800	144826100	25750	25750	25750	25750	0
92	20240719	174700	144826100	25750	25750	25750	25750	65
93	20240719	174600	144826100	25750	25750	25750	25750	0
94	20240719	174500	144826100	25750	25750	25750	25750	0
95	20240719	174400	144826100	25750	25750	25750	25750	0
96	20240719	174300	144826100	25750	25750	25750	25750	0
97	20240719	174200	144826100	25750	25750	25750	25750	0
98	20240719	174100	144826100	25750	25750	25750	25750	0
99	20240719	174000	144826100	25750	25750	25750	25750	0
100	20240719	173900	144826100	25750	25750	25750	25750	0
101	20240719	173800	144826100	25750	25750	25750	25750	0
102	20240719	173700	144826100	25750	25750	25750	25750	0
103	20240719	173600	144826100	25750	25750	25750	25750	0
104	20240719	173500	144826100	25750	25750	25750	25750	0
105	20240719	173400	144826100	25750	25750	25750	25750	0
106	20240719	173300	144826100	25750	25750	25750	25750	0
107	20240719	173200	144826100	25750	25750	25750	25750	0
108	20240719	173100	144826100	25750	25750	25750	25750	0
109	20240719	173000	144826100	25750	25750	25750	25750	0
110	20240719	172900	144826100	25750	25750	25750	25750	0
111	20240719	172800	144826100	25750	25750	25750	25750	0
112	20240719	172700	144826100	25750	25750	25750	25750	0
113	20240719	172600	144826100	25750	25750	25750	25750	0
114	20240719	172500	144826100	25750	25750	25750	25750	0
115	20240719	172400	144826100	25750	25750	25750	25750	0
116	20240719	172300	144826100	25750	25750	25750	25750	0
117	20240719	172200	144826100	25750	25750	25750	25750	0
118	20240719	172100	144826100	25750	25750	25750	25750	0
119	20240719	172000	144826100	25750	25750	25750	25750	0
120	20240719	171900	144826100	25750	25750	25750	25750	0
121	20240719	171800	144826100	25750	25750	25750	25750	0
122	20240719	171700	144826100	25750	25750	25750	25750	65
123	20240719	171600	144826100	25750	25750	25750	25750	0
124	20240719	171500	144826100	25750	25750	25750	25750	0
125	20240719	171400	144826100	25750	25750	25750	25750	0
126	20240719	171300	144826100	25750	25750	25750	25750	0
127	20240719	171200	144826100	25750	25750	25750	25750	0
128	20240719	171100	144826100	25750	25750	25750	25750	0
129	20240719	171000	144826100	25750	25750	25750	25750	0
130	20240719	170900	144826100	25750	25750	25750	25750	0
131	20240719	170800	144826100	25750	25750	25750	25750	0
132	20240719	170700	144826100	25750	25750	25750	25750	0
133	20240719	170600	144826100	25750	25750	25750	25750	0
134	20240719	170500	144826100	25750	25750	25750	25750	0
135	20240719	170400	144826100	25750	25750	25750	25750	0
136	20240719	170300	144826100	25750	25750	25750	25750	0
137	20240719	170200	144826100	25750	25750	25750	25750	0
138	20240719	170100	144826100	25750	25750	25750	25750	0
139	20240719	170000	144826100	25750	25750	25750	25750	0
140	20240719	165900	144826100	25750	25750	25750	25750	0
141	20240719	165800	144826100	25750	25750	25750	25750	0
142	20240719	165700	144826100	25750	25750	25750	25750	0
143	20240719	165600	144826100	25750	25750	25750	25750	0
144	20240719	165500	144826100	25750	25750	25750	25750	0
145	20240719	165400	144826100	25750	25750	25750	25750	0
146	20240719	165300	144826100	25750	25750	25750	25750	0
147	20240719	165200	144826100	25750	25750	25750	25750	0
148	20240719	165100	144826100	25750	25750	25750	25750	0
149	20240719	165000	144826100	25750	25750	25750	25750	0
150	20240719	164900	144826100	25750	25750	25750	25750	0
151	20240719	164800	144826100	25750	25750	25750	25750	0
152	20240719	164700	144826100	25750	25750	25750	25750	65
153	20240719	164600	144826100	25750	25750	25750	25750	0
154	20240719	164500	144826100	25750	25750	25750	25750	0
155	20240719	164400	144826100	25750	25750	25750	25750	0
156	20240719	164300	144826100	25750	25750	25750	25750	0
157	20240719	164200	144826100	25750	25750	25750	25750	0
158	20240719	164100	144826100	25750	25750	25750	25750	0
159	20240719	164000	144826100	25750	25750	25750	25750	0
160	20240719	163900	144826100	25750	25750	25750	25750	0
161	20240719	163800	144826100	25750	25750	25750	25750	0
162	20240719	163700	144826100	25750	25750	25750	25750	0
163	20240719	163600	144826100	25750	25750	25750	25750	0
164	20240719	163500	144826100	25750	25750	25750	25750	0
165	20240719	163400	144826100	25750	25750	25750	25750	0
166	20240719	163300	144826100	25750	25750	25750	25750	0
167	20240719	163200	144826100	25750	25750	25750	25750	0
168	20240719	163100	144826100	25750	25750	25750	25750	0
169	20240719	163000	144826100	25750	25750	25750	25750	0
170	20240719	162900	144826100	25750	25750	25750	25750	0
171	20240719	162800	144826100	25750	25750	25750	25750	0
172	20240719	162700	144826100	25750	25750	25750	25750	0
173	20240719	162600	144826100	25750	25750	25750	25750	0
174	20240719	162500	144826100	25750	25750	25750	25750	0
175	20240719	162400	144826100	25750	25750	25750	25750	0
176	20240719	162300	144826100	25750	25750	25750	25750	0
177	20240719	162200	144826100	25750	25750	25750	25750	0
178	20240719	162100	144826100	25750	25750	25750	25750	0
179	20240719	162000	144826100	25750	25750	25750	25750	0
180	20240719	161900	144826100	25750	25750	25750	25750	0
181	20240719	161800	144826100	25750	25750	25750	25750	0
182	20240719	161700	144826100	25750	25750	25750	25750	65
183	20240719	161600	144826100	25750	25750	25750	25750	0
184	20240719	161500	144826100	25750	25750	25750	25750	0
185	20240719	161400	144826100	25750	25750	25750	25750	0
186	20240719	161300	144826100	25750	25750	25750	25750	0
187	20240719	161200	144826100	25750	25750	25750	25750	0
188	20240719	161100	144826100	25750	25750	25750	25750	0
189	20240719	161000	144826100	25750	25750	25750	25750	0
190	20240719	160900	144826100	25750	25750	25750	25750	0
191	20240719	160800	144826100	25750	25750	25750	25750	0
192	20240719	160700	144826100	25750	25750	25750	25750	0
193	20240719	160600	144826100	25750	25750	25750	25750	0
194	20240719	160500	144826100	25750	25750	25750	25750	0
195	20240719	160400	144826100	25750	25750	25750	25750	0
196	20240719	160300	144826100	25750	25750	25750	25750	0
197	20240719	160200	144826100	25750	25750	25750	25750	0
198	20240719	160100	144826100	25750	25750	25750	25750	0
199	20240719	160000	144826100	25750	25750	25750	25750	0
200	20240719	155900	144826100	25750	25750	25750	25750	0
201	20240719	155800	144826100	25750	25750	25750	25750	0
202	20240719	155700	144826100	25750	25750	25750	25750	0
203	20240719	155600	144826100	25750	25750	25750	25750	0
204	20240719	155500	144826100	25750	25750	25750	25750	0
205	20240719	155400	144826100	25750	25750	25750	25750	0
206	20240719	155300	144826100	25750	25750	25750	25750	0
207	20240719	155200	144826100	25750	25750	25750	25750	0
208	20240719	155100	144826100	25750	25750	25750	25750	0
209	20240719	155000	144826100	25750	25750	25750	25750	0
210	20240719	154900	144826100	25750	25750	25750	25750	0
211	20240719	154800	144826100	25750	25750	25750	25750	0
212	20240719	154700	144826100	25750	25750	25750	25750	65
213	20240719	154600	144826100	25750	25750	25750	25750	0
214	20240719	154500	144826100	25750	25750	25750	25750	0
215	20240719	154400	144826100	25750	25750	25750	25750	0
216	20240719	154300	144826100	25750	25750	25750	25750	0
217	20240719	154200	144826100	25750	25750	25750	25750	0
218	20240719	154100	144826100	25750	25750	25750	25750	0
219	20240719	154000	144826100	25750	25750	25750	25750	0
220	20240719	153900	144826100	25750	25750	25750	25750	0
221	20240719	153800	144826100	25750	25750	25750	25750	0
222	20240719	153700	144826100	25750	25750	25750	25750	0
223	20240719	153600	144826100	25750	25750	25750	25750	0
224	20240719	153500	144826100	25750	25750	25750	25750	0
225	20240719	153400	144826100	25750	25750	25750	25750	0
226	20240719	153300	144826100	25750	25750	25750	25750	0
227	20240719	153200	144826100	25750	25750	25750	25750	0
228	20240719	153100	144826100	25750	25750	25750	25750	0
229	20240719	153000	144826100	25750	25750	25750	25750	65
230	20240719	152900	143152350	25750	25750	25750	25750	0
231	20240719	152800	143152350	25750	25750	25750	25750	0
232	20240719	152700	143152350	25750	25750	25750	25750	0
233	20240719	152600	143152350	25750	25750	25750	25750	0
234	20240719	152500	143152350	25750	25750	25750	25750	0
235	20240719	152400	143152350	25750	25750	25750	25750	0
236	20240719	152300	143152350	25750	25750	25750	25750	0
237	20240719	152200	143152350	25750	25750	25750	25750	0
238	20240719	152100	143152350	25750	25750	25750	25750	0
239	20240719	152000	143152350	25750	25750	25750	25750	0
240	20240719	151900	143152350	25750	25750	25750	25750	0
241	20240719	151800	143152350	25750	25750	25750	25750	0
242	20240719	151700	143152350	25750	25750	25750	25750	0
243	20240719	151600	143152350	25750	25800	25800	25750	79
244	20240719	151500	141118050	25750	25800	25800	25750	2
245	20240719	151400	141066500	25750	25750	25750	25750	0
246	20240719	151300	141066500	25750	25750	25750	25750	0
247	20240719	151200	141066500	25750	25750	25750	25750	0
248	20240719	151100	141066500	25750	25750	25750	25750	3
249	20240719	151000	140989250	25750	25750	25750	25750	3
250	20240719	150900	140912000	25750	25750	25750	25750	0
251	20240719	150800	140912000	25750	25750	25750	25750	0
252	20240719	150700	140912000	25750	25750	25750	25750	0
253	20240719	150600	140912000	25750	25750	25750	25750	0
254	20240719	150500	140912000	25750	25750	25750	25750	0
255	20240719	150400	140912000	25750	25750	25750	25750	0
256	20240719	150300	140912000	25750	25750	25750	25750	0
257	20240719	150200	140912000	25750	25750	25750	25750	0
258	20240719	150100	140912000	25750	25750	25750	25750	0
259	20240719	150000	140912000	25750	25750	25750	25750	0
260	20240719	145900	140912000	25750	25750	25750	25750	0
261	20240719	145800	140912000	25750	25750	25750	25750	0
262	20240719	145700	140912000	25750	25750	25750	25750	0
263	20240719	145600	140912000	25750	25750	25750	25750	0
264	20240719	145500	140912000	25750	25750	25750	25750	0
265	20240719	145400	140912000	25750	25750	25750	25750	0
266	20240719	145300	140912000	25750	25750	25750	25750	0
267	20240719	145200	140912000	25750	25750	25750	25750	1
268	20240719	145100	140886250	25750	25750	25750	25750	0
269	20240719	145000	140886250	25750	25750	25750	25750	1
270	20240719	144900	140860500	25750	25750	25750	25750	10
271	20240719	144800	140603000	25700	25700	25700	25700	0
272	20240719	144700	140603000	25700	25700	25700	25700	0
273	20240719	144600	140603000	25700	25700	25700	25700	0
274	20240719	144500	140603000	25700	25700	25700	25700	0
275	20240719	144400	140603000	25700	25700	25700	25700	0
276	20240719	144300	140603000	25700	25700	25700	25700	0
277	20240719	144200	140603000	25700	25700	25700	25700	0
278	20240719	144100	140603000	25700	25700	25700	25700	0
279	20240719	144000	140603000	25700	25700	25700	25700	0
280	20240719	143900	140603000	25700	25700	25700	25700	0
281	20240719	143800	140603000	25700	25700	25700	25700	0
282	20240719	143700	140603000	25700	25700	25700	25700	0
283	20240719	143600	140603000	25700	25700	25700	25700	0
284	20240719	143500	140603000	25700	25700	25700	25700	0
285	20240719	143400	140603000	25700	25700	25700	25700	0
286	20240719	143300	140603000	25700	25700	25700	25700	0
287	20240719	143200	140603000	25700	25700	25700	25700	0
288	20240719	143100	140603000	25700	25700	25700	25700	0
289	20240719	143000	140603000	25700	25750	25750	25700	60
290	20240719	142900	139060500	25800	25800	25800	25800	0
291	20240719	142800	139060500	25800	25800	25800	25800	0
292	20240719	142700	139060500	25800	25800	25800	25800	0
293	20240719	142600	139060500	25800	25800	25800	25800	0
294	20240719	142500	139060500	25800	25800	25800	25800	1
295	20240719	142400	139034700	25700	25700	25700	25700	0
296	20240719	142300	139034700	25700	25700	25700	25700	0
297	20240719	142200	139034700	25700	25700	25700	25700	50
298	20240719	142100	137749700	25750	25750	25750	25750	11
299	20240719	142000	137466450	25800	25800	25800	25800	0
300	20240719	141900	137466450	25800	25800	25800	25800	0
301	20240719	141800	137466450	25800	25700	25800	25650	671
302	20240719	141700	120240350	25800	25800	25800	25800	0
303	20240719	141600	120240350	25800	25800	25800	25800	39
304	20240719	141500	119234150	25750	25750	25750	25750	1
305	20240719	141400	119208400	25750	25750	25750	25750	2
306	20240719	141300	119156900	25700	25700	25700	25700	0
307	20240719	141200	119156900	25700	25750	25750	25700	143
308	20240719	141100	115476850	25800	25800	25800	25800	0
309	20240719	141000	115476850	25800	25800	25800	25800	0
310	20240719	140900	115476850	25800	25800	25800	25800	0
311	20240719	140800	115476850	25800	25800	25800	25800	0
312	20240719	140700	115476850	25800	25800	25800	25800	0
313	20240719	140600	115476850	25800	25800	25800	25800	0
314	20240719	140500	115476850	25800	25800	25800	25800	2
315	20240719	140400	115425250	25750	25750	25750	25750	0
316	20240719	140300	115425250	25750	25750	25750	25750	0
317	20240719	140200	115425250	25750	25750	25750	25750	0
318	20240719	140100	115425250	25750	25750	25750	25750	0
319	20240719	140000	115425250	25750	25750	25750	25750	0
320	20240719	135900	115425250	25750	25750	25750	25750	0
321	20240719	135800	115425250	25750	25750	25750	25750	0
322	20240719	135700	115425250	25750	25750	25750	25750	15
323	20240719	135600	115039000	25750	25750	25750	25750	0
324	20240719	135500	115039000	25750	25750	25750	25750	0
325	20240719	135400	115039000	25750	25750	25750	25750	0
326	20240719	135300	115039000	25750	25750	25750	25750	0
327	20240719	135200	115039000	25750	25750	25750	25750	0
328	20240719	135100	115039000	25750	25750	25750	25750	28
329	20240719	135000	114318000	25800	25800	25800	25800	0
330	20240719	134900	114318000	25800	25800	25800	25800	0
331	20240719	134800	114318000	25800	25800	25800	25800	0
332	20240719	134700	114318000	25800	25800	25800	25800	0
333	20240719	134600	114318000	25800	25800	25800	25800	5
334	20240719	134500	114189000	25700	25700	25700	25700	0
335	20240719	134400	114189000	25700	25700	25700	25700	0
336	20240719	134300	114189000	25700	25700	25700	25700	0
337	20240719	134200	114189000	25700	25700	25700	25700	0
338	20240719	134100	114189000	25700	25700	25700	25700	0
339	20240719	134000	114189000	25700	25700	25700	25700	0
340	20240719	133900	114189000	25700	25700	25700	25700	0
341	20240719	133800	114189000	25700	25700	25700	25700	0
342	20240719	133700	114189000	25700	25700	25700	25700	0
343	20240719	133600	114189000	25700	25750	25750	25700	450
344	20240719	133500	102621400	25800	25800	25800	25800	0
345	20240719	133400	102621400	25800	25800	25800	25800	0
346	20240719	133300	102621400	25800	25800	25800	25800	0
347	20240719	133200	102621400	25800	25800	25800	25800	1
348	20240719	133100	102595600	25800	25800	25800	25800	0
349	20240719	133000	102595600	25800	25800	25800	25800	0
350	20240719	132900	102595600	25800	25800	25800	25800	0
351	20240719	132800	102595600	25800	25800	25800	25800	1
352	20240719	132700	102569800	25800	25800	25800	25800	0
353	20240719	132600	102569800	25800	25800	25800	25800	0
354	20240719	132500	102569800	25800	25800	25800	25800	0
355	20240719	132400	102569800	25800	25800	25800	25800	0
356	20240719	132300	102569800	25800	25800	25800	25800	0
357	20240719	132200	102569800	25800	25800	25800	25800	119
358	20240719	132100	99499600	25800	25800	25800	25800	0
359	20240719	132000	99499600	25800	25800	25800	25800	0
360	20240719	131900	99499600	25800	25800	25800	25800	0
361	20240719	131800	99499600	25800	25800	25800	25800	0
362	20240719	131700	99499600	25800	25800	25800	25800	0
363	20240719	131600	99499600	25800	25800	25800	25800	0
364	20240719	131500	99499600	25800	25800	25800	25800	10
365	20240719	131400	99241600	25800	25800	25800	25800	0
366	20240719	131300	99241600	25800	25800	25800	25800	0
367	20240719	131200	99241600	25800	25800	25800	25800	0
368	20240719	131100	99241600	25800	25800	25800	25800	0
369	20240719	131000	99241600	25800	25800	25800	25800	0
370	20240719	130900	99241600	25800	25800	25800	25800	0
371	20240719	130800	99241600	25800	25800	25800	25800	0
372	20240719	130700	99241600	25800	25800	25800	25800	0
373	20240719	130600	99241600	25800	25800	25800	25800	11
374	20240719	130500	98957800	25750	25750	25750	25750	10
375	20240719	130400	98700300	25750	25750	25750	25750	10
376	20240719	130300	98442800	25750	25750	25750	25750	0
377	20240719	130200	98442800	25750	25750	25750	25750	10
378	20240719	130100	98185300	25750	25750	25750	25750	0
379	20240719	130000	98185300	25750	25750	25750	25750	0
380	20240719	125900	98185300	25750	25750	25750	25750	0
381	20240719	125800	98185300	25750	25750	25750	25750	0
382	20240719	125700	98185300	25750	25750	25750	25750	0
383	20240719	125600	98185300	25750	25750	25750	25750	0
384	20240719	125500	98185300	25750	25750	25750	25750	0
385	20240719	125400	98185300	25750	25750	25750	25750	0
386	20240719	125300	98185300	25750	25750	25750	25750	0
387	20240719	125200	98185300	25750	25750	25750	25750	0
388	20240719	125100	98185300	25750	25750	25750	25750	0
389	20240719	125000	98185300	25750	25750	25750	25750	0
390	20240719	124900	98185300	25750	25750	25750	25750	0
391	20240719	124800	98185300	25750	25750	25750	25750	6
392	20240719	124700	98030800	25750	25750	25750	25750	0
393	20240719	124600	98030800	25750	25750	25750	25750	0
394	20240719	124500	98030800	25750	25750	25750	25750	0
395	20240719	124400	98030800	25750	25750	25750	25750	0
396	20240719	124300	98030800	25750	25750	25750	25750	0
397	20240719	124200	98030800	25750	25750	25750	25750	0
398	20240719	124100	98030800	25750	25750	25750	25750	0
399	20240719	124000	98030800	25750	25750	25750	25750	0
400	20240719	123900	98030800	25750	25750	25750	25750	0
401	20240719	123800	98030800	25750	25750	25750	25750	0
402	20240719	123700	98030800	25750	25750	25750	25750	0
403	20240719	123600	98030800	25750	25750	25750	25750	2
404	20240719	123500	97979300	25800	25800	25800	25800	0
405	20240719	123400	97979300	25800	25800	25800	25800	1
406	20240719	123300	97953500	25800	25800	25800	25800	0
407	20240719	123200	97953500	25800	25800	25800	25800	0
408	20240719	123100	97953500	25800	25800	25800	25800	0
409	20240719	123000	97953500	25800	25800	25800	25800	0
410	20240719	122900	97953500	25800	25800	25800	25800	0
411	20240719	122800	97953500	25800	25800	25800	25800	0
412	20240719	122700	97953500	25800	25800	25800	25800	0
413	20240719	122600	97953500	25800	25800	25800	25800	4
414	20240719	122500	97850300	25800	25800	25800	25800	0
415	20240719	122400	97850300	25800	25800	25800	25800	0
416	20240719	122300	97850300	25800	25800	25800	25800	0
417	20240719	122200	97850300	25800	25800	25800	25800	0
418	20240719	122100	97850300	25800	25800	25800	25800	0
419	20240719	122000	97850300	25800	25800	25800	25800	0
420	20240719	121900	97850300	25800	25800	25800	25800	0
421	20240719	121800	97850300	25800	25800	25800	25800	0
422	20240719	121700	97850300	25800	25800	25800	25800	0
423	20240719	121600	97850300	25800	25800	25800	25800	0
424	20240719	121500	97850300	25800	25800	25800	25800	4
425	20240719	121400	97747100	25750	25750	25750	25750	0
426	20240719	121300	97747100	25750	25750	25750	25750	1
427	20240719	121200	97721350	25700	25700	25700	25700	0
428	20240719	121100	97721350	25700	25700	25700	25700	0
429	20240719	121000	97721350	25700	25700	25700	25700	1
430	20240719	120900	97695650	25700	25700	25700	25700	0
431	20240719	120800	97695650	25700	25700	25700	25700	0
432	20240719	120700	97695650	25700	25700	25700	25700	0
433	20240719	120600	97695650	25700	25700	25700	25700	0
434	20240719	120500	97695650	25700	25700	25700	25700	0
435	20240719	120400	97695650	25700	25700	25700	25700	33
436	20240719	120300	96847550	25700	25700	25700	25700	0
437	20240719	120200	96847550	25700	25700	25700	25700	0
438	20240719	120100	96847550	25700	25700	25700	25700	0
439	20240719	120000	96847550	25700	25700	25700	25700	2
440	20240719	115900	96796150	25700	25700	25700	25700	0
441	20240719	115800	96796150	25700	25750	25750	25700	914
442	20240719	115700	73285100	25800	25800	25800	25800	71
443	20240719	115600	71453300	25850	25850	25850	25850	0
444	20240719	115500	71453300	25850	25850	25850	25850	0
445	20240719	115400	71453300	25850	25850	25850	25850	1
446	20240719	115300	71427450	25800	25800	25800	25800	0
447	20240719	115200	71427450	25800	25800	25800	25800	0
448	20240719	115100	71427450	25800	25800	25800	25800	0
449	20240719	115000	71427450	25800	25800	25800	25800	0
450	20240719	114900	71427450	25800	25800	25800	25800	0
451	20240719	114800	71427450	25800	25800	25800	25800	0
452	20240719	114700	71427450	25800	25800	25800	25800	0
453	20240719	114600	71427450	25800	25800	25800	25800	0
454	20240719	114500	71427450	25800	25800	25800	25800	0
455	20240719	114400	71427450	25800	25800	25800	25800	0
456	20240719	114300	71427450	25800	25800	25800	25800	0
457	20240719	114200	71427450	25800	25800	25800	25800	0
458	20240719	114100	71427450	25800	25800	25800	25800	1
459	20240719	114000	71401650	25800	25800	25800	25800	0
460	20240719	113900	71401650	25800	25800	25800	25800	0
461	20240719	113800	71401650	25800	25800	25800	25800	0
462	20240719	113700	71401650	25800	25800	25800	25800	0
463	20240719	113600	71401650	25800	25800	25800	25800	0
464	20240719	113500	71401650	25800	25800	25800	25800	0
465	20240719	113400	71401650	25800	25800	25800	25800	1
466	20240719	113300	71375850	25850	25850	25850	25850	0
467	20240719	113200	71375850	25850	25850	25850	25850	0
468	20240719	113100	71375850	25850	25850	25850	25850	2
469	20240719	113000	71324150	25800	25800	25800	25800	0
470	20240719	112900	71324150	25800	25800	25800	25800	0
471	20240719	112800	71324150	25800	25800	25800	25800	5
472	20240719	112700	71195150	25800	25800	25800	25800	0
473	20240719	112600	71195150	25800	25800	25800	25800	0
474	20240719	112500	71195150	25800	25800	25800	25800	0
475	20240719	112400	71195150	25800	25800	25800	25800	0
476	20240719	112300	71195150	25800	25800	25800	25800	0
477	20240719	112200	71195150	25800	25800	25800	25800	0
478	20240719	112100	71195150	25800	25800	25800	25800	0
479	20240719	112000	71195150	25800	25800	25800	25800	6
480	20240719	111900	71040350	25800	25800	25800	25800	0
481	20240719	111800	71040350	25800	25800	25800	25800	0
482	20240719	111700	71040350	25800	25800	25800	25800	1
483	20240719	111600	71014550	25850	25850	25850	25850	0
484	20240719	111500	71014550	25850	25850	25850	25850	0
485	20240719	111400	71014550	25850	25850	25850	25850	0
486	20240719	111300	71014550	25850	25850	25850	25850	0
487	20240719	111200	71014550	25850	25850	25850	25850	0
488	20240719	111100	71014550	25850	25850	25850	25850	0
489	20240719	111000	71014550	25850	25850	25850	25850	0
490	20240719	110900	71014550	25850	25850	25850	25850	0
491	20240719	110800	71014550	25850	25850	25850	25850	1
492	20240719	110700	70988700	25850	25850	25850	25850	27
493	20240719	110600	70290750	25800	25800	25800	25800	0
494	20240719	110500	70290750	25800	25800	25800	25800	1
495	20240719	110400	70264950	25800	25800	25800	25800	0
496	20240719	110300	70264950	25800	25800	25800	25800	0
497	20240719	110200	70264950	25800	25800	25800	25800	0
498	20240719	110100	70264950	25800	25800	25800	25800	0
499	20240719	110000	70264950	25800	25800	25800	25800	4
500	20240719	105900	70161750	25800	25800	25800	25800	1
501	20240719	105800	70135950	25800	25800	25800	25800	0
502	20240719	105700	70135950	25800	25800	25800	25800	0
503	20240719	105600	70135950	25800	25800	25800	25800	0
504	20240719	105500	70135950	25800	25800	25800	25800	0
505	20240719	105400	70135950	25800	25800	25800	25800	50
506	20240719	105300	68845950	25800	25800	25800	25800	5
507	20240719	105200	68716950	25750	25750	25750	25750	0
508	20240719	105100	68716950	25750	25750	25750	25750	0
509	20240719	105000	68716950	25750	25750	25750	25750	100
510	20240719	104900	66141950	25800	25800	25800	25800	0
511	20240719	104800	66141950	25800	25800	25800	25800	0
512	20240719	104700	66141950	25800	25800	25800	25800	0
513	20240719	104600	66141950	25800	25800	25800	25800	0
514	20240719	104500	66141950	25800	25800	25800	25800	49
515	20240719	104400	64877750	25800	25800	25800	25800	1
516	20240719	104300	64851950	25800	25800	25800	25800	12
517	20240719	104200	64542350	25800	25800	25800	25800	0
518	20240719	104100	64542350	25800	25800	25800	25800	0
519	20240719	104000	64542350	25800	25800	25800	25800	0
520	20240719	103900	64542350	25800	25800	25800	25800	16
521	20240719	103800	64129550	25800	25800	25800	25800	0
522	20240719	103700	64129550	25800	25800	25800	25800	12
523	20240719	103600	63819950	25800	25800	25800	25800	0
524	20240719	103500	63819950	25800	25800	25800	25800	1
525	20240719	103400	63794150	25800	25800	25800	25800	1
526	20240719	103300	63768350	25800	25800	25800	25800	10
527	20240719	103200	63510350	25800	25800	25800	25800	140
528	20240719	103100	59898350	25800	25800	25800	25800	0
529	20240719	103000	59898350	25800	25800	25800	25800	0
530	20240719	102900	59898350	25800	25800	25800	25800	0
531	20240719	102800	59898350	25800	25800	25800	25800	0
532	20240719	102700	59898350	25800	25800	25800	25800	0
533	20240719	102600	59898350	25800	25800	25800	25800	0
534	20240719	102500	59898350	25800	25800	25800	25800	1
535	20240719	102400	59872550	25800	25800	25800	25800	0
536	20240719	102300	59872550	25800	25800	25800	25800	39
537	20240719	102200	58866350	25850	25850	25850	25850	0
538	20240719	102100	58866350	25850	25850	25850	25850	0
539	20240719	102000	58866350	25850	25850	25850	25850	0
540	20240719	101900	58866350	25850	25850	25850	25850	0
541	20240719	101800	58866350	25850	25850	25850	25850	1
542	20240719	101700	58840500	25850	25850	25850	25850	0
543	20240719	101600	58840500	25850	25850	25850	25850	0
544	20240719	101500	58840500	25850	25850	25850	25850	10
545	20240719	101400	58582000	25850	25850	25850	25850	4
546	20240719	101300	58478600	25850	25850	25850	25850	13
547	20240719	101200	58142550	25850	25850	25850	25850	49
548	20240719	101100	56875900	25800	25800	25800	25800	14
549	20240719	101000	56514700	25850	25850	25850	25850	9
550	20240719	100900	56282050	25800	25800	25800	25800	5
551	20240719	100800	56153050	25850	25850	25850	25850	0
552	20240719	100700	56153050	25850	25850	25850	25850	3
553	20240719	100600	56075500	25800	25800	25800	25800	0
554	20240719	100500	56075500	25800	25800	25800	25800	0
555	20240719	100400	56075500	25800	25850	25850	25800	3
556	20240719	100300	55998050	25850	25850	25850	25850	0
557	20240719	100200	55998050	25850	25850	25850	25850	0
558	20240719	100100	55998050	25850	25850	25850	25850	0
559	20240719	100000	55998050	25850	25850	25850	25850	0
560	20240719	095900	55998050	25850	25850	25850	25850	0
561	20240719	095800	55998050	25850	25850	25850	25850	1
562	20240719	095700	55972200	25900	25900	25900	25900	0
563	20240719	095600	55972200	25900	25900	25900	25900	2
564	20240719	095500	55920400	25900	25900	25900	25900	0
565	20240719	095400	55920400	25900	25900	25900	25900	0
566	20240719	095300	55920400	25900	25900	25900	25900	0
567	20240719	095200	55920400	25900	25900	25900	25900	0
568	20240719	095100	55920400	25900	25850	25900	25850	16
569	20240719	095000	55506050	25900	25900	25900	25900	15
570	20240719	094900	55117550	25800	25800	25800	25800	0
571	20240719	094800	55117550	25800	25800	25800	25800	0
572	20240719	094700	55117550	25800	25800	25800	25800	18
573	20240719	094600	54653150	25800	25800	25800	25800	0
574	20240719	094500	54653150	25800	25800	25800	25800	89
575	20240719	094400	52356950	25800	25800	25800	25800	11
576	20240719	094300	52073150	25800	25800	25800	25800	89
577	20240719	094200	49776950	25800	25800	25800	25800	0
578	20240719	094100	49776950	25800	25800	25800	25800	10
579	20240719	094000	49518950	25800	25800	25800	25800	5
580	20240719	093900	49389950	25800	25800	25800	25800	5
581	20240719	093800	49260950	25800	25800	25800	25800	31
582	20240719	093700	48461150	25800	25800	25800	25800	5
583	20240719	093600	48332150	25750	25800	25800	25750	4
584	20240719	093500	48229000	25800	25800	25800	25800	2
585	20240719	093400	48177400	25750	25750	25750	25750	0
586	20240719	093300	48177400	25750	25750	25750	25750	0
587	20240719	093200	48177400	25750	25800	25800	25750	219
588	20240719	093100	42535650	25750	25750	25750	25750	0
589	20240719	093000	42535650	25750	25750	25750	25750	0
590	20240719	092900	42535650	25750	25750	25750	25750	9
591	20240719	092800	42303900	25750	25750	25750	25750	12
592	20240719	092700	41994900	25750	25750	25750	25750	11
593	20240719	092600	41711650	25750	25750	25750	25750	18
594	20240719	092500	41248150	25750	25800	25800	25750	8
595	20240719	092400	41041850	25800	25800	25800	25800	10
596	20240719	092300	40783850	25800	25850	25850	25750	949
597	20240719	092200	16309300	25900	25900	25900	25900	8
598	20240719	092100	16102100	25900	25900	25900	25900	15
599	20240719	092000	15713600	25900	25900	25900	25900	0
600	20240719	091900	15713600	25900	25900	25900	25900	15
601	20240719	091800	15325100	25900	25900	25900	25900	0
602	20240719	091700	15325100	25900	25900	25900	25900	5
603	20240719	091600	15195600	25900	25900	25900	25900	0
604	20240719	091500	15195600	25900	25900	25900	25900	16
605	20240719	091400	14781200	25900	25900	25900	25900	0
606	20240719	091300	14781200	25900	25900	25900	25900	0
607	20240719	091200	14781200	25900	25900	25900	25900	0
608	20240719	091100	14781200	25900	25900	25900	25900	0
609	20240719	091000	14781200	25900	25900	25900	25900	0
610	20240719	090900	14781200	25900	25900	25900	25900	115
611	20240719	090800	11802700	25900	25900	25900	25900	0
612	20240719	090700	11802700	25900	25900	25900	25900	101
613	20240719	090600	9186800	25900	25900	25900	25900	0
614	20240719	090500	9186800	25900	25900	25900	25900	0
615	20240719	090400	9186800	25900	25900	25900	25900	1
616	20240719	090300	9160900	26050	26050	26050	26050	0
617	20240719	090200	9160900	26050	26050	26050	26050	0
618	20240719	090100	9160900	26050	25900	26050	25850	320
619	20240719	090000	885700	26050	26050	26050	26050	34