KissMeData/037710/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	191900	308659550	29500	29500	29500	29500	225
3	20240718	191800	308659550	29500	29500	29500	29500	0
4	20240718	191700	308659550	29500	29500	29500	29500	0
5	20240718	191600	308659550	29500	29500	29500	29500	0
6	20240718	191500	308659550	29500	29500	29500	29500	0
7	20240718	191400	308659550	29500	29500	29500	29500	0
8	20240718	191300	308659550	29500	29500	29500	29500	0
9	20240718	191200	308659550	29500	29500	29500	29500	0
10	20240718	191100	308659550	29500	29500	29500	29500	0
11	20240718	191000	308659550	29500	29500	29500	29500	0
12	20240718	190900	308659550	29500	29500	29500	29500	0
13	20240718	190800	308659550	29500	29500	29500	29500	0
14	20240718	190700	308659550	29500	29500	29500	29500	0
15	20240718	190600	308659550	29500	29500	29500	29500	0
16	20240718	190500	308659550	29500	29500	29500	29500	0
17	20240718	190400	308659550	29500	29500	29500	29500	0
18	20240718	190300	308659550	29500	29500	29500	29500	0
19	20240718	190200	308659550	29500	29500	29500	29500	0
20	20240718	190100	308659550	29500	29500	29500	29500	0
21	20240718	190000	308659550	29500	29500	29500	29500	0
22	20240718	185900	308659550	29500	29500	29500	29500	0
23	20240718	185800	308659550	29500	29500	29500	29500	0
24	20240718	185700	308659550	29500	29500	29500	29500	0
25	20240718	185600	308659550	29500	29500	29500	29500	0
26	20240718	185500	308659550	29500	29500	29500	29500	0
27	20240718	185400	308659550	29500	29500	29500	29500	0
28	20240718	185300	308659550	29500	29500	29500	29500	0
29	20240718	185200	308659550	29500	29500	29500	29500	0
30	20240718	185100	308659550	29500	29500	29500	29500	0
31	20240718	185000	308659550	29500	29500	29500	29500	0
32	20240718	184900	308659550	29500	29500	29500	29500	225
33	20240718	184800	308659550	29500	29500	29500	29500	0
34	20240718	184700	308659550	29500	29500	29500	29500	0
35	20240718	184600	308659550	29500	29500	29500	29500	0
36	20240718	184500	308659550	29500	29500	29500	29500	0
37	20240718	184400	308659550	29500	29500	29500	29500	0
38	20240718	184300	308659550	29500	29500	29500	29500	0
39	20240718	184200	308659550	29500	29500	29500	29500	0
40	20240718	184100	308659550	29500	29500	29500	29500	0
41	20240718	184000	308659550	29500	29500	29500	29500	0
42	20240718	183900	308659550	29500	29500	29500	29500	0
43	20240718	183800	308659550	29500	29500	29500	29500	0
44	20240718	183700	308659550	29500	29500	29500	29500	0
45	20240718	183600	308659550	29500	29500	29500	29500	0
46	20240718	183500	308659550	29500	29500	29500	29500	0
47	20240718	183400	308659550	29500	29500	29500	29500	0
48	20240718	183300	308659550	29500	29500	29500	29500	0
49	20240718	183200	308659550	29500	29500	29500	29500	0
50	20240718	183100	308659550	29500	29500	29500	29500	0
51	20240718	183000	308659550	29500	29500	29500	29500	0
52	20240718	182900	308659550	29500	29500	29500	29500	0
53	20240718	182800	308659550	29500	29500	29500	29500	0
54	20240718	182700	308659550	29500	29500	29500	29500	0
55	20240718	182600	308659550	29500	29500	29500	29500	0
56	20240718	182500	308659550	29500	29500	29500	29500	0
57	20240718	182400	308659550	29500	29500	29500	29500	0
58	20240718	182300	308659550	29500	29500	29500	29500	0
59	20240718	182200	308659550	29500	29500	29500	29500	0
60	20240718	182100	308659550	29500	29500	29500	29500	0
61	20240718	182000	308659550	29500	29500	29500	29500	0
62	20240718	181900	308659550	29500	29500	29500	29500	225
63	20240718	181800	308659550	29500	29500	29500	29500	0
64	20240718	181700	308659550	29500	29500	29500	29500	0
65	20240718	181600	308659550	29500	29500	29500	29500	0
66	20240718	181500	308659550	29500	29500	29500	29500	0
67	20240718	181400	308659550	29500	29500	29500	29500	0
68	20240718	181300	308659550	29500	29500	29500	29500	0
69	20240718	181200	308659550	29500	29500	29500	29500	0
70	20240718	181100	308659550	29500	29500	29500	29500	0
71	20240718	181000	308659550	29500	29500	29500	29500	0
72	20240718	180900	308659550	29500	29500	29500	29500	0
73	20240718	180800	308659550	29500	29500	29500	29500	0
74	20240718	180700	308659550	29500	29500	29500	29500	0
75	20240718	180600	308659550	29500	29500	29500	29500	0
76	20240718	180500	308659550	29500	29500	29500	29500	0
77	20240718	180400	308659550	29500	29500	29500	29500	0
78	20240718	180300	308659550	29500	29500	29500	29500	0
79	20240718	180200	308659550	29500	29500	29500	29500	0
80	20240718	180100	308659550	29500	29500	29500	29500	0
81	20240718	180000	308659550	29500	29500	29500	29500	0
82	20240718	175900	308659550	29500	29500	29500	29500	0
83	20240718	175800	308659550	29500	29500	29500	29500	0
84	20240718	175700	308659550	29500	29500	29500	29500	0
85	20240718	175600	308659550	29500	29500	29500	29500	0
86	20240718	175500	308659550	29500	29500	29500	29500	0
87	20240718	175400	308659550	29500	29500	29500	29500	0
88	20240718	175300	308659550	29500	29500	29500	29500	0
89	20240718	175200	308659550	29500	29500	29500	29500	0
90	20240718	175100	308659550	29500	29500	29500	29500	0
91	20240718	175000	308659550	29500	29500	29500	29500	0
92	20240718	174900	308659550	29500	29500	29500	29500	225
93	20240718	174800	308659550	29500	29500	29500	29500	0
94	20240718	174700	308659550	29500	29500	29500	29500	0
95	20240718	174600	308659550	29500	29500	29500	29500	0
96	20240718	174500	308659550	29500	29500	29500	29500	0
97	20240718	174400	308659550	29500	29500	29500	29500	0
98	20240718	174300	308659550	29500	29500	29500	29500	0
99	20240718	174200	308659550	29500	29500	29500	29500	0
100	20240718	174100	308659550	29500	29500	29500	29500	0
101	20240718	174000	308659550	29500	29500	29500	29500	0
102	20240718	173900	308659550	29500	29500	29500	29500	0
103	20240718	173800	308659550	29500	29500	29500	29500	0
104	20240718	173700	308659550	29500	29500	29500	29500	0
105	20240718	173600	308659550	29500	29500	29500	29500	0
106	20240718	173500	308659550	29500	29500	29500	29500	0
107	20240718	173400	308659550	29500	29500	29500	29500	0
108	20240718	173300	308659550	29500	29500	29500	29500	0
109	20240718	173200	308659550	29500	29500	29500	29500	0
110	20240718	173100	308659550	29500	29500	29500	29500	0
111	20240718	173000	308659550	29500	29500	29500	29500	0
112	20240718	172900	308659550	29500	29500	29500	29500	0
113	20240718	172800	308659550	29500	29500	29500	29500	0
114	20240718	172700	308659550	29500	29500	29500	29500	0
115	20240718	172600	308659550	29500	29500	29500	29500	0
116	20240718	172500	308659550	29500	29500	29500	29500	0
117	20240718	172400	308659550	29500	29500	29500	29500	0
118	20240718	172300	308659550	29500	29500	29500	29500	0
119	20240718	172200	308659550	29500	29500	29500	29500	0
120	20240718	172100	308659550	29500	29500	29500	29500	0
121	20240718	172000	308659550	29500	29500	29500	29500	0
122	20240718	171900	308659550	29500	29500	29500	29500	225
123	20240718	171800	308659550	29500	29500	29500	29500	0
124	20240718	171700	308659550	29500	29500	29500	29500	0
125	20240718	171600	308659550	29500	29500	29500	29500	0
126	20240718	171500	308659550	29500	29500	29500	29500	0
127	20240718	171400	308659550	29500	29500	29500	29500	0
128	20240718	171300	308659550	29500	29500	29500	29500	0
129	20240718	171200	308659550	29500	29500	29500	29500	0
130	20240718	171100	308659550	29500	29500	29500	29500	0
131	20240718	171000	308659550	29500	29500	29500	29500	0
132	20240718	170900	308659550	29500	29500	29500	29500	0
133	20240718	170800	308659550	29500	29500	29500	29500	0
134	20240718	170700	308659550	29500	29500	29500	29500	0
135	20240718	170600	308659550	29500	29500	29500	29500	0
136	20240718	170500	308659550	29500	29500	29500	29500	0
137	20240718	170400	308659550	29500	29500	29500	29500	0
138	20240718	170300	308659550	29500	29500	29500	29500	0
139	20240718	170200	308659550	29500	29500	29500	29500	0
140	20240718	170100	308659550	29500	29500	29500	29500	0
141	20240718	170000	308659550	29500	29500	29500	29500	0
142	20240718	165900	308659550	29500	29500	29500	29500	0
143	20240718	165800	308659550	29500	29500	29500	29500	0
144	20240718	165700	308659550	29500	29500	29500	29500	0
145	20240718	165600	308659550	29500	29500	29500	29500	0
146	20240718	165500	308659550	29500	29500	29500	29500	0
147	20240718	165400	308659550	29500	29500	29500	29500	0
148	20240718	165300	308659550	29500	29500	29500	29500	0
149	20240718	165200	308659550	29500	29500	29500	29500	0
150	20240718	165100	308659550	29500	29500	29500	29500	0
151	20240718	165000	308659550	29500	29500	29500	29500	0
152	20240718	164900	308659550	29500	29500	29500	29500	225
153	20240718	164800	308659550	29500	29500	29500	29500	0
154	20240718	164700	308659550	29500	29500	29500	29500	0
155	20240718	164600	308659550	29500	29500	29500	29500	0
156	20240718	164500	308659550	29500	29500	29500	29500	0
157	20240718	164400	308659550	29500	29500	29500	29500	0
158	20240718	164300	308659550	29500	29500	29500	29500	0
159	20240718	164200	308659550	29500	29500	29500	29500	0
160	20240718	164100	308659550	29500	29500	29500	29500	0
161	20240718	164000	308659550	29500	29500	29500	29500	0
162	20240718	163900	308659550	29500	29500	29500	29500	0
163	20240718	163800	308659550	29500	29500	29500	29500	0
164	20240718	163700	308659550	29500	29500	29500	29500	0
165	20240718	163600	308659550	29500	29500	29500	29500	0
166	20240718	163500	308659550	29500	29500	29500	29500	0
167	20240718	163400	308659550	29500	29500	29500	29500	0
168	20240718	163300	308659550	29500	29500	29500	29500	0
169	20240718	163200	308659550	29500	29500	29500	29500	0
170	20240718	163100	308659550	29500	29500	29500	29500	0
171	20240718	163000	308659550	29500	29500	29500	29500	0
172	20240718	162900	308659550	29500	29500	29500	29500	0
173	20240718	162800	308659550	29500	29500	29500	29500	0
174	20240718	162700	308659550	29500	29500	29500	29500	0
175	20240718	162600	308659550	29500	29500	29500	29500	0
176	20240718	162500	308659550	29500	29500	29500	29500	0
177	20240718	162400	308659550	29500	29500	29500	29500	0
178	20240718	162300	308659550	29500	29500	29500	29500	0
179	20240718	162200	308659550	29500	29500	29500	29500	0
180	20240718	162100	308659550	29500	29500	29500	29500	0
181	20240718	162000	308659550	29500	29500	29500	29500	0
182	20240718	161900	308659550	29500	29500	29500	29500	225
183	20240718	161800	308659550	29500	29500	29500	29500	0
184	20240718	161700	308659550	29500	29500	29500	29500	0
185	20240718	161600	308659550	29500	29500	29500	29500	0
186	20240718	161500	308659550	29500	29500	29500	29500	0
187	20240718	161400	308659550	29500	29500	29500	29500	0
188	20240718	161300	308659550	29500	29500	29500	29500	0
189	20240718	161200	308659550	29500	29500	29500	29500	0
190	20240718	161100	308659550	29500	29500	29500	29500	0
191	20240718	161000	308659550	29500	29500	29500	29500	0
192	20240718	160900	308659550	29500	29500	29500	29500	0
193	20240718	160800	308659550	29500	29500	29500	29500	0
194	20240718	160700	308659550	29500	29500	29500	29500	0
195	20240718	160600	308659550	29500	29500	29500	29500	0
196	20240718	160500	308659550	29500	29500	29500	29500	0
197	20240718	160400	308659550	29500	29500	29500	29500	0
198	20240718	160300	308659550	29500	29500	29500	29500	0
199	20240718	160200	308659550	29500	29500	29500	29500	0
200	20240718	160100	308659550	29500	29500	29500	29500	0
201	20240718	160000	308659550	29500	29500	29500	29500	0
202	20240718	155900	308659550	29500	29500	29500	29500	0
203	20240718	155800	308659550	29500	29500	29500	29500	0
204	20240718	155700	308659550	29500	29500	29500	29500	0
205	20240718	155600	308659550	29500	29500	29500	29500	0
206	20240718	155500	308659550	29500	29500	29500	29500	0
207	20240718	155400	308659550	29500	29500	29500	29500	0
208	20240718	155300	308659550	29500	29500	29500	29500	0
209	20240718	155200	308659550	29500	29500	29500	29500	0
210	20240718	155100	308659550	29500	29500	29500	29500	0
211	20240718	155000	308659550	29500	29500	29500	29500	0
212	20240718	154900	308659550	29500	29500	29500	29500	225
213	20240718	154800	308659550	29500	29500	29500	29500	0
214	20240718	154700	308659550	29500	29500	29500	29500	0
215	20240718	154600	308659550	29500	29500	29500	29500	0
216	20240718	154500	308659550	29500	29500	29500	29500	0
217	20240718	154400	308659550	29500	29500	29500	29500	0
218	20240718	154300	308659550	29500	29500	29500	29500	0
219	20240718	154200	308659550	29500	29500	29500	29500	0
220	20240718	154100	308659550	29500	29500	29500	29500	0
221	20240718	154000	308659550	29500	29500	29500	29500	0
222	20240718	153900	308659550	29500	29500	29500	29500	0
223	20240718	153800	308659550	29500	29500	29500	29500	0
224	20240718	153700	308659550	29500	29500	29500	29500	0
225	20240718	153600	308659550	29500	29500	29500	29500	0
226	20240718	153500	308659550	29500	29500	29500	29500	0
227	20240718	153400	308659550	29500	29500	29500	29500	0
228	20240718	153300	308659550	29500	29500	29500	29500	0
229	20240718	153200	308659550	29500	29500	29500	29500	0
230	20240718	153100	308659550	29500	29500	29500	29500	0
231	20240718	153000	308659550	29500	29500	29500	29500	225
232	20240718	152900	302022050	29500	29500	29500	29500	0
233	20240718	152800	302022050	29500	29500	29500	29500	0
234	20240718	152700	302022050	29500	29500	29500	29500	0
235	20240718	152600	302022050	29500	29500	29500	29500	0
236	20240718	152500	302022050	29500	29500	29500	29500	0
237	20240718	152400	302022050	29500	29500	29500	29500	0
238	20240718	152300	302022050	29500	29500	29500	29500	0
239	20240718	152200	302022050	29500	29500	29500	29500	0
240	20240718	152100	302022050	29500	29500	29500	29500	0
241	20240718	152000	302022050	29500	29500	29500	29500	0
242	20240718	151900	302022050	29500	29500	29500	29500	20
243	20240718	151800	301432050	29500	29500	29500	29500	0
244	20240718	151700	301432050	29500	29500	29500	29500	0
245	20240718	151600	301432050	29500	29500	29500	29500	0
246	20240718	151500	301432050	29500	29500	29500	29500	5
247	20240718	151400	301284550	29500	29500	29500	29500	25
248	20240718	151300	300547050	29500	29500	29500	29500	40
249	20240718	151200	299367050	29500	29500	29500	29500	0
250	20240718	151100	299367050	29500	29500	29500	29500	20
251	20240718	151000	298777050	29450	29450	29450	29450	1
252	20240718	150900	298747600	29450	29450	29450	29450	30
253	20240718	150800	297864100	29500	29500	29500	29500	0
254	20240718	150700	297864100	29500	29500	29500	29500	4
255	20240718	150600	297746100	29450	29450	29450	29450	81
256	20240718	150500	295360650	29450	29450	29450	29450	200
257	20240718	150400	289470650	29450	29450	29450	29450	0
258	20240718	150300	289470650	29450	29450	29450	29450	300
259	20240718	150200	280635650	29400	29400	29400	29400	0
260	20240718	150100	280635650	29400	29400	29400	29400	0
261	20240718	150000	280635650	29400	29400	29400	29400	1
262	20240718	145900	280606250	29400	29450	29450	29400	770
263	20240718	145800	257957700	29400	29400	29400	29400	0
264	20240718	145700	257957700	29400	29400	29400	29400	0
265	20240718	145600	257957700	29400	29400	29400	29400	10
266	20240718	145500	257663700	29400	29400	29400	29400	7
267	20240718	145400	257457900	29450	29450	29450	29450	4
268	20240718	145300	257340100	29450	29450	29450	29450	0
269	20240718	145200	257340100	29450	29450	29450	29450	1
270	20240718	145100	257310650	29450	29450	29450	29450	1
271	20240718	145000	257281200	29450	29450	29450	29450	3
272	20240718	144900	257192850	29450	29450	29450	29450	0
273	20240718	144800	257192850	29450	29450	29450	29450	1
274	20240718	144700	257163400	29450	29450	29450	29450	0
275	20240718	144600	257163400	29450	29450	29450	29400	86
276	20240718	144500	254630750	29400	29400	29400	29400	8
277	20240718	144400	254395550	29400	29400	29400	29400	2
278	20240718	144300	254336750	29400	29400	29400	29400	107
279	20240718	144200	251190950	29450	29450	29450	29450	0
280	20240718	144100	251190950	29450	29450	29450	29450	0
281	20240718	144000	251190950	29450	29450	29450	29450	5
282	20240718	143900	251043700	29450	29450	29450	29450	0
283	20240718	143800	251043700	29450	29450	29450	29450	3
284	20240718	143700	250955350	29450	29450	29450	29400	21
285	20240718	143600	250337250	29450	29450	29450	29450	0
286	20240718	143500	250337250	29450	29450	29450	29450	2
287	20240718	143400	250278350	29450	29450	29450	29450	5
288	20240718	143300	250131100	29400	29400	29400	29400	319
289	20240718	143200	240752500	29450	29450	29450	29450	15
290	20240718	143100	240310750	29450	29450	29450	29450	15
291	20240718	143000	239869000	29450	29450	29450	29450	1
292	20240718	142900	239839550	29450	29450	29450	29450	12
293	20240718	142800	239486150	29450	29400	29450	29400	103
294	20240718	142700	236452950	29400	29400	29400	29400	0
295	20240718	142600	236452950	29400	29400	29400	29400	0
296	20240718	142500	236452950	29400	29400	29400	29400	7
297	20240718	142400	236247150	29450	29450	29450	29450	4
298	20240718	142300	236129350	29450	29400	29450	29400	17
299	20240718	142200	235629050	29450	29450	29450	29450	3
300	20240718	142100	235540700	29450	29450	29450	29450	1
301	20240718	142000	235511250	29450	29450	29450	29450	200
302	20240718	141900	229621250	29450	29450	29450	29450	11
303	20240718	141800	229297300	29450	29450	29450	29450	0
304	20240718	141700	229297300	29450	29450	29450	29450	0
305	20240718	141600	229297300	29450	29450	29450	29450	1
306	20240718	141500	229267850	29450	29450	29450	29450	2
307	20240718	141400	229208950	29400	29400	29400	29400	0
308	20240718	141300	229208950	29400	29450	29450	29400	83
309	20240718	141200	226764900	29450	29450	29450	29450	0
310	20240718	141100	226764900	29450	29450	29450	29450	30
311	20240718	141000	225881400	29450	29500	29500	29450	356
312	20240718	140900	215397150	29450	29450	29450	29450	8
313	20240718	140800	215161550	29450	29450	29450	29450	0
314	20240718	140700	215161550	29450	29450	29450	29450	0
315	20240718	140600	215161550	29450	29450	29450	29450	0
316	20240718	140500	215161550	29450	29450	29450	29450	8
317	20240718	140400	214925950	29500	29500	29500	29500	0
318	20240718	140300	214925950	29500	29500	29500	29500	0
319	20240718	140200	214925950	29500	29500	29500	29500	0
320	20240718	140100	214925950	29500	29500	29500	29500	0
321	20240718	140000	214925950	29500	29500	29500	29500	5
322	20240718	135900	214778450	29500	29500	29500	29500	976
323	20240718	135800	185986450	29550	29550	29550	29550	0
324	20240718	135700	185986450	29550	29550	29550	29550	0
325	20240718	135600	185986450	29550	29550	29550	29550	4
326	20240718	135500	185868250	29550	29500	29550	29500	3
327	20240718	135400	185779650	29500	29500	29500	29500	100
328	20240718	135300	182829650	29550	29550	29550	29550	0
329	20240718	135200	182829650	29550	29550	29550	29550	0
330	20240718	135100	182829650	29550	29550	29550	29550	10
331	20240718	135000	182534150	29550	29550	29550	29550	0
332	20240718	134900	182534150	29550	29550	29550	29550	0
333	20240718	134800	182534150	29550	29550	29550	29550	0
334	20240718	134700	182534150	29550	29550	29550	29550	7
335	20240718	134600	182327300	29550	29550	29550	29550	2
336	20240718	134500	182268200	29500	29550	29550	29500	44
337	20240718	134400	180968350	29550	29550	29550	29550	2
338	20240718	134300	180909250	29550	29550	29550	29550	13
339	20240718	134200	180525100	29550	29550	29550	29550	0
340	20240718	134100	180525100	29550	29550	29550	29550	0
341	20240718	134000	180525100	29550	29550	29550	29550	0
342	20240718	133900	180525100	29550	29550	29550	29550	200
343	20240718	133800	174615100	29550	29550	29550	29550	0
344	20240718	133700	174615100	29550	29550	29550	29550	0
345	20240718	133600	174615100	29550	29550	29550	29550	0
346	20240718	133500	174615100	29550	29550	29550	29550	3
347	20240718	133400	174526450	29550	29550	29550	29550	15
348	20240718	133300	174083200	29550	29550	29550	29550	35
349	20240718	133200	173048950	29550	29550	29550	29550	0
350	20240718	133100	173048950	29550	29550	29550	29550	3
351	20240718	133000	172960300	29550	29550	29550	29550	1
352	20240718	132900	172930750	29550	29550	29550	29550	2
353	20240718	132800	172871650	29600	29600	29600	29600	0
354	20240718	132700	172871650	29600	29600	29600	29600	1
355	20240718	132600	172842050	29500	29500	29500	29500	0
356	20240718	132500	172842050	29500	29550	29550	29500	15
357	20240718	132400	172399150	29550	29550	29550	29550	4
358	20240718	132300	172280950	29500	29500	29500	29500	0
359	20240718	132200	172280950	29500	29500	29500	29500	0
360	20240718	132100	172280950	29500	29550	29550	29500	897
361	20240718	132000	145812000	29600	29600	29600	29600	1
362	20240718	131900	145782400	29600	29600	29600	29600	0
363	20240718	131800	145782400	29600	29600	29600	29600	1
364	20240718	131700	145752800	29600	29600	29600	29600	0
365	20240718	131600	145752800	29600	29600	29600	29600	0
366	20240718	131500	145752800	29600	29600	29600	29600	1
367	20240718	131400	145723200	29500	29500	29500	29500	0
368	20240718	131300	145723200	29500	29500	29500	29500	0
369	20240718	131200	145723200	29500	29500	29500	29500	0
370	20240718	131100	145723200	29500	29500	29500	29500	0
371	20240718	131000	145723200	29500	29500	29500	29500	0
372	20240718	130900	145723200	29500	29550	29550	29500	17
373	20240718	130800	145221150	29500	29500	29500	29500	0
374	20240718	130700	145221150	29500	29500	29500	29500	0
375	20240718	130600	145221150	29500	29500	29500	29500	0
376	20240718	130500	145221150	29500	29550	29550	29500	7
377	20240718	130400	145014450	29600	29600	29600	29600	0
378	20240718	130300	145014450	29600	29600	29600	29600	0
379	20240718	130200	145014450	29600	29600	29600	29600	0
380	20240718	130100	145014450	29600	29600	29600	29600	0
381	20240718	130000	145014450	29600	29600	29600	29600	1
382	20240718	125900	144984850	29550	29550	29550	29550	50
383	20240718	125800	143507350	29550	29550	29550	29550	140
384	20240718	125700	139370350	29550	29550	29550	29550	303
385	20240718	125600	130416700	29550	29550	29550	29550	59
386	20240718	125500	128673250	29600	29600	29600	29600	12
387	20240718	125400	128318050	29600	29600	29600	29600	10
388	20240718	125300	128022050	29600	29600	29600	29600	0
389	20240718	125200	128022050	29600	29600	29600	29600	0
390	20240718	125100	128022050	29600	29600	29600	29600	5
391	20240718	125000	127874050	29600	29600	29600	29600	0
392	20240718	124900	127874050	29600	29600	29600	29600	0
393	20240718	124800	127874050	29600	29600	29600	29600	0
394	20240718	124700	127874050	29600	29600	29600	29600	0
395	20240718	124600	127874050	29600	29600	29600	29600	70
396	20240718	124500	125802050	29550	29550	29550	29550	7
397	20240718	124400	125595200	29550	29550	29550	29550	0
398	20240718	124300	125595200	29550	29550	29550	29550	0
399	20240718	124200	125595200	29550	29550	29550	29550	0
400	20240718	124100	125595200	29550	29550	29550	29550	0
401	20240718	124000	125595200	29550	29550	29550	29550	0
402	20240718	123900	125595200	29550	29550	29550	29550	1
403	20240718	123800	125565650	29550	29600	29600	29550	31
404	20240718	123700	124649050	29600	29600	29600	29600	3
405	20240718	123600	124560250	29600	29600	29600	29600	0
406	20240718	123500	124560250	29600	29600	29600	29600	2
407	20240718	123400	124501050	29600	29600	29600	29600	0
408	20240718	123300	124501050	29600	29600	29600	29600	0
409	20240718	123200	124501050	29600	29600	29600	29600	0
410	20240718	123100	124501050	29600	29600	29600	29600	200
411	20240718	123000	118581050	29550	29550	29550	29550	0
412	20240718	122900	118581050	29550	29550	29550	29550	0
413	20240718	122800	118581050	29550	29550	29550	29550	0
414	20240718	122700	118581050	29550	29550	29550	29550	0
415	20240718	122600	118581050	29550	29550	29550	29550	0
416	20240718	122500	118581050	29550	29550	29550	29550	7
417	20240718	122400	118374200	29600	29600	29600	29600	23
418	20240718	122300	117693400	29600	29600	29600	29600	0
419	20240718	122200	117693400	29600	29600	29600	29600	1
420	20240718	122100	117663800	29600	29600	29600	29600	0
421	20240718	122000	117663800	29600	29600	29600	29600	0
422	20240718	121900	117663800	29600	29600	29600	29600	0
423	20240718	121800	117663800	29600	29600	29600	29600	0
424	20240718	121700	117663800	29600	29600	29600	29600	0
425	20240718	121600	117663800	29600	29600	29600	29600	1
426	20240718	121500	117634200	29600	29600	29600	29600	3
427	20240718	121400	117545400	29600	29600	29600	29600	2
428	20240718	121300	117486200	29600	29600	29600	29600	0
429	20240718	121200	117486200	29600	29600	29600	29600	0
430	20240718	121100	117486200	29600	29600	29600	29600	0
431	20240718	121000	117486200	29600	29600	29600	29600	21
432	20240718	120900	116864600	29600	29600	29600	29600	0
433	20240718	120800	116864600	29600	29600	29600	29600	2
434	20240718	120700	116805400	29600	29600	29600	29600	10
435	20240718	120600	116509400	29550	29550	29550	29550	0
436	20240718	120500	116509400	29550	29550	29550	29550	8
437	20240718	120400	116273000	29600	29600	29600	29600	0
438	20240718	120300	116273000	29600	29600	29600	29600	0
439	20240718	120200	116273000	29600	29600	29600	29600	1
440	20240718	120100	116243400	29600	29600	29600	29600	0
441	20240718	120000	116243400	29600	29550	29600	29500	417
442	20240718	115900	103932300	29600	29600	29600	29600	0
443	20240718	115800	103932300	29600	29600	29600	29600	10
444	20240718	115700	103636300	29600	29600	29600	29600	0
445	20240718	115600	103636300	29600	29600	29600	29600	14
446	20240718	115500	103221900	29650	29600	29650	29600	85
447	20240718	115400	100705700	29600	29600	29600	29600	0
448	20240718	115300	100705700	29600	29600	29600	29600	1
449	20240718	115200	100676100	29600	29600	29600	29500	1001
450	20240718	115100	71096200	29600	29600	29600	29600	0
451	20240718	115000	71096200	29600	29600	29600	29600	0
452	20240718	114900	71096200	29600	29600	29600	29600	0
453	20240718	114800	71096200	29600	29600	29600	29600	0
454	20240718	114700	71096200	29600	29600	29600	29600	0
455	20240718	114600	71096200	29600	29600	29600	29600	0
456	20240718	114500	71096200	29600	29600	29600	29600	9
457	20240718	114400	70829800	29600	29600	29600	29600	0
458	20240718	114300	70829800	29600	29600	29600	29600	0
459	20240718	114200	70829800	29600	29600	29600	29600	0
460	20240718	114100	70829800	29600	29600	29600	29600	1
461	20240718	114000	70800200	29600	29600	29600	29600	0
462	20240718	113900	70800200	29600	29600	29600	29600	0
463	20240718	113800	70800200	29600	29600	29600	29600	0
464	20240718	113700	70800200	29600	29600	29600	29600	0
465	20240718	113600	70800200	29600	29600	29600	29600	10
466	20240718	113500	70504200	29650	29650	29650	29650	6
467	20240718	113400	70326300	29650	29650	29650	29650	10
468	20240718	113300	70029800	29650	29650	29650	29650	0
469	20240718	113200	70029800	29650	29650	29650	29650	10
470	20240718	113100	69733300	29650	29650	29650	29650	0
471	20240718	113000	69733300	29650	29650	29650	29650	0
472	20240718	112900	69733300	29650	29650	29650	29650	10
473	20240718	112800	69436800	29650	29650	29650	29650	100
474	20240718	112700	66471800	29600	29600	29600	29600	0
475	20240718	112600	66471800	29600	29600	29600	29600	0
476	20240718	112500	66471800	29600	29600	29600	29600	9
477	20240718	112400	66205400	29600	29600	29600	29600	0
478	20240718	112300	66205400	29600	29600	29600	29600	0
479	20240718	112200	66205400	29600	29600	29600	29600	0
480	20240718	112100	66205400	29600	29600	29600	29600	0
481	20240718	112000	66205400	29600	29600	29600	29600	90
482	20240718	111900	63541400	29600	29650	29650	29600	26
483	20240718	111800	62770750	29650	29650	29650	29650	0
484	20240718	111700	62770750	29650	29650	29650	29650	0
485	20240718	111600	62770750	29650	29650	29650	29650	1
486	20240718	111500	62741100	29650	29650	29650	29650	7
487	20240718	111400	62533550	29650	29650	29650	29650	0
488	20240718	111300	62533550	29650	29650	29650	29650	5
489	20240718	111200	62385300	29650	29650	29650	29650	0
490	20240718	111100	62385300	29650	29650	29650	29650	4
491	20240718	111000	62266700	29600	29600	29600	29600	0
492	20240718	110900	62266700	29600	29600	29600	29600	294
493	20240718	110800	53564300	29650	29650	29650	29650	0
494	20240718	110700	53564300	29650	29650	29650	29600	205
495	20240718	110600	47496050	29600	29600	29600	29600	0
496	20240718	110500	47496050	29600	29650	29650	29600	13
497	20240718	110400	47111200	29650	29650	29650	29650	0
498	20240718	110300	47111200	29650	29650	29650	29650	0
499	20240718	110200	47111200	29650	29650	29650	29650	26
500	20240718	110100	46340300	29650	29650	29650	29650	88
501	20240718	110000	43731100	29650	29650	29650	29650	0
502	20240718	105900	43731100	29650	29650	29650	29650	0
503	20240718	105800	43731100	29650	29650	29650	29650	9
504	20240718	105700	43464250	29650	29650	29650	29650	10
505	20240718	105600	43167750	29650	29650	29650	29650	10
506	20240718	105500	42871250	29650	29600	29650	29600	7
507	20240718	105400	42663750	29650	29650	29650	29650	1
508	20240718	105300	42634100	29650	29650	29650	29650	30
509	20240718	105200	41744600	29650	29650	29650	29650	20
510	20240718	105100	41151600	29650	29650	29650	29650	0
511	20240718	105000	41151600	29650	29650	29650	29650	0
512	20240718	104900	41151600	29650	29650	29650	29650	9
513	20240718	104800	40884750	29650	29650	29650	29650	35
514	20240718	104700	39847000	29650	29650	29650	29650	3
515	20240718	104600	39758050	29600	29600	29600	29600	0
516	20240718	104500	39758050	29600	29650	29650	29600	16
517	20240718	104400	39284250	29650	29650	29650	29650	0
518	20240718	104300	39284250	29650	29650	29650	29650	0
519	20240718	104200	39284250	29650	29650	29650	29650	40
520	20240718	104100	38098250	29650	29650	29650	29650	2
521	20240718	104000	38038950	29650	29650	29650	29650	10
522	20240718	103900	37742450	29650	29650	29650	29650	0
523	20240718	103800	37742450	29650	29650	29650	29650	0
524	20240718	103700	37742450	29650	29650	29650	29650	0
525	20240718	103600	37742450	29650	29650	29650	29650	0
526	20240718	103500	37742450	29650	29650	29650	29650	16
527	20240718	103400	37268050	29650	29650	29650	29650	2
528	20240718	103300	37208750	29650	29650	29650	29650	20
529	20240718	103200	36615750	29650	29650	29650	29650	0
530	20240718	103100	36615750	29650	29650	29650	29650	0
531	20240718	103000	36615750	29650	29650	29650	29650	0
532	20240718	102900	36615750	29650	29650	29650	29650	0
533	20240718	102800	36615750	29650	29650	29650	29650	1
534	20240718	102700	36586100	29650	29650	29650	29650	0
535	20240718	102600	36586100	29650	29650	29650	29650	213
536	20240718	102500	30270650	29650	29750	29750	29650	86
537	20240718	102400	27713150	29700	29700	29700	29700	25
538	20240718	102300	26970650	29700	29700	29700	29700	0
539	20240718	102200	26970650	29700	29700	29700	29700	0
540	20240718	102100	26970650	29700	29700	29700	29700	0
541	20240718	102000	26970650	29700	29700	29700	29700	0
542	20240718	101900	26970650	29700	29700	29700	29700	2
543	20240718	101800	26911250	29700	29700	29700	29700	0
544	20240718	101700	26911250	29700	29700	29700	29700	0
545	20240718	101600	26911250	29700	29700	29700	29700	1
546	20240718	101500	26881550	29700	29700	29700	29700	17
547	20240718	101400	26376650	29700	29700	29700	29700	0
548	20240718	101300	26376650	29700	29700	29700	29700	0
549	20240718	101200	26376650	29700	29700	29700	29700	0
550	20240718	101100	26376650	29700	29700	29700	29700	0
551	20240718	101000	26376650	29700	29700	29700	29700	0
552	20240718	100900	26376650	29700	29700	29700	29700	3
553	20240718	100800	26287550	29700	29700	29700	29700	0
554	20240718	100700	26287550	29700	29700	29700	29700	1
555	20240718	100600	26257850	29700	29700	29700	29700	3
556	20240718	100500	26168750	29650	29700	29700	29650	43
557	20240718	100400	24892300	29700	29700	29700	29700	1
558	20240718	100300	24862600	29700	29700	29700	29700	0
559	20240718	100200	24862600	29700	29700	29700	29700	14
560	20240718	100100	24446800	29700	29700	29700	29700	0
561	20240718	100000	24446800	29700	29700	29700	29700	7
562	20240718	095900	24238900	29700	29700	29700	29700	0
563	20240718	095800	24238900	29700	29700	29700	29700	0
564	20240718	095700	24238900	29700	29700	29700	29700	1
565	20240718	095600	24209200	29700	29700	29700	29700	0
566	20240718	095500	24209200	29700	29700	29700	29700	8
567	20240718	095400	23971600	29700	29700	29700	29700	10
568	20240718	095300	23674600	29650	29650	29650	29650	0
569	20240718	095200	23674600	29650	29650	29650	29650	0
570	20240718	095100	23674600	29650	29700	29700	29650	101
571	20240718	095000	20679900	29700	29700	29700	29700	0
572	20240718	094900	20679900	29700	29700	29700	29700	0
573	20240718	094800	20679900	29700	29700	29700	29700	3
574	20240718	094700	20590800	29650	29650	29650	29650	3
575	20240718	094600	20501850	29650	29650	29650	29650	62
576	20240718	094500	18663550	29650	29650	29650	29650	22
577	20240718	094400	18011250	29700	29700	29700	29700	0
578	20240718	094300	18011250	29700	29700	29700	29700	0
579	20240718	094200	18011250	29700	29700	29700	29700	50
580	20240718	094100	16526250	29700	29700	29700	29700	0
581	20240718	094000	16526250	29700	29700	29700	29700	82
582	20240718	093900	14090850	29700	29700	29700	29700	0
583	20240718	093800	14090850	29700	29750	29750	29700	284
584	20240718	093700	5654350	29750	29800	29800	29750	37
585	20240718	093600	4553450	29800	29800	29800	29800	5
586	20240718	093500	4404450	29800	29800	29800	29800	7
587	20240718	093400	4195850	29750	29750	29750	29750	0
588	20240718	093300	4195850	29750	29750	29750	29750	0
589	20240718	093200	4195850	29750	29750	29750	29750	2
590	20240718	093100	4136350	29750	29750	29750	29750	0
591	20240718	093000	4136350	29750	29750	29750	29750	0
592	20240718	092900	4136350	29750	29750	29750	29750	3
593	20240718	092800	4047100	29700	29700	29700	29700	0
594	20240718	092700	4047100	29700	29700	29700	29700	0
595	20240718	092600	4047100	29700	29700	29700	29700	3
596	20240718	092500	3958000	29700	29750	29750	29700	23
597	20240718	092400	3274550	29800	29800	29800	29800	11
598	20240718	092300	2946750	29750	29800	29800	29750	6
599	20240718	092200	2768100	29800	29800	29800	29800	0
600	20240718	092100	2768100	29800	29800	29800	29800	1
601	20240718	092000	2738300	29800	29800	29800	29800	0
602	20240718	091900	2738300	29800	29800	29800	29800	2
603	20240718	091800	2678700	29800	29800	29800	29800	0
604	20240718	091700	2678700	29800	29800	29800	29800	3
605	20240718	091600	2589300	29800	29800	29800	29800	5
606	20240718	091500	2440300	29800	29800	29800	29800	18
607	20240718	091400	1903900	29750	29750	29750	29750	0
608	20240718	091300	1903900	29750	29750	29750	29750	1
609	20240718	091200	1874150	29700	29700	29700	29700	2
610	20240718	091100	1814750	29750	29750	29750	29750	1
611	20240718	091000	1785000	29750	29750	29750	29750	12
612	20240718	090900	1428000	29750	29750	29750	29750	1
613	20240718	090800	1398250	29750	29750	29750	29750	12
614	20240718	090700	1041250	29750	29750	29750	29750	0
615	20240718	090600	1041250	29750	29750	29750	29750	0
616	20240718	090500	1041250	29750	29750	29750	29750	0
617	20240718	090400	1041250	29750	29750	29750	29750	1
618	20240718	090300	1011500	29750	29750	29750	29750	11
619	20240718	090200	684250	29750	29750	29750	29750	5
620	20240718	090100	535500	29750	29750	29750	29750	5
621	20240718	090000	386750	29750	29750	29750	29750	13