KissMeData/037710/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	192000	46906900	29300	29300	29300	29300	42
3	20240722	191900	46906900	29300	29300	29300	29300	0
4	20240722	191800	46906900	29300	29300	29300	29300	0
5	20240722	191700	46906900	29300	29300	29300	29300	0
6	20240722	191600	46906900	29300	29300	29300	29300	0
7	20240722	191500	46906900	29300	29300	29300	29300	0
8	20240722	191400	46906900	29300	29300	29300	29300	0
9	20240722	191300	46906900	29300	29300	29300	29300	0
10	20240722	191200	46906900	29300	29300	29300	29300	0
11	20240722	191100	46906900	29300	29300	29300	29300	0
12	20240722	191000	46906900	29300	29300	29300	29300	0
13	20240722	190900	46906900	29300	29300	29300	29300	0
14	20240722	190800	46906900	29300	29300	29300	29300	0
15	20240722	190700	46906900	29300	29300	29300	29300	0
16	20240722	190600	46906900	29300	29300	29300	29300	0
17	20240722	190500	46906900	29300	29300	29300	29300	0
18	20240722	190400	46906900	29300	29300	29300	29300	0
19	20240722	190300	46906900	29300	29300	29300	29300	0
20	20240722	190200	46906900	29300	29300	29300	29300	0
21	20240722	190100	46906900	29300	29300	29300	29300	0
22	20240722	190000	46906900	29300	29300	29300	29300	0
23	20240722	185900	46906900	29300	29300	29300	29300	0
24	20240722	185800	46906900	29300	29300	29300	29300	0
25	20240722	185700	46906900	29300	29300	29300	29300	0
26	20240722	185600	46906900	29300	29300	29300	29300	0
27	20240722	185500	46906900	29300	29300	29300	29300	0
28	20240722	185400	46906900	29300	29300	29300	29300	0
29	20240722	185300	46906900	29300	29300	29300	29300	0
30	20240722	185200	46906900	29300	29300	29300	29300	0
31	20240722	185100	46906900	29300	29300	29300	29300	0
32	20240722	185000	46906900	29300	29300	29300	29300	42
33	20240722	184900	46906900	29300	29300	29300	29300	0
34	20240722	184800	46906900	29300	29300	29300	29300	0
35	20240722	184700	46906900	29300	29300	29300	29300	0
36	20240722	184600	46906900	29300	29300	29300	29300	0
37	20240722	184500	46906900	29300	29300	29300	29300	0
38	20240722	184400	46906900	29300	29300	29300	29300	0
39	20240722	184300	46906900	29300	29300	29300	29300	0
40	20240722	184200	46906900	29300	29300	29300	29300	0
41	20240722	184100	46906900	29300	29300	29300	29300	0
42	20240722	184000	46906900	29300	29300	29300	29300	0
43	20240722	183900	46906900	29300	29300	29300	29300	0
44	20240722	183800	46906900	29300	29300	29300	29300	0
45	20240722	183700	46906900	29300	29300	29300	29300	0
46	20240722	183600	46906900	29300	29300	29300	29300	0
47	20240722	183500	46906900	29300	29300	29300	29300	0
48	20240722	183400	46906900	29300	29300	29300	29300	0
49	20240722	183300	46906900	29300	29300	29300	29300	0
50	20240722	183200	46906900	29300	29300	29300	29300	0
51	20240722	183100	46906900	29300	29300	29300	29300	0
52	20240722	183000	46906900	29300	29300	29300	29300	0
53	20240722	182900	46906900	29300	29300	29300	29300	0
54	20240722	182800	46906900	29300	29300	29300	29300	0
55	20240722	182700	46906900	29300	29300	29300	29300	0
56	20240722	182600	46906900	29300	29300	29300	29300	0
57	20240722	182500	46906900	29300	29300	29300	29300	0
58	20240722	182400	46906900	29300	29300	29300	29300	0
59	20240722	182300	46906900	29300	29300	29300	29300	0
60	20240722	182200	46906900	29300	29300	29300	29300	0
61	20240722	182100	46906900	29300	29300	29300	29300	0
62	20240722	182000	46906900	29300	29300	29300	29300	42
63	20240722	181900	46906900	29300	29300	29300	29300	0
64	20240722	181800	46906900	29300	29300	29300	29300	0
65	20240722	181700	46906900	29300	29300	29300	29300	0
66	20240722	181600	46906900	29300	29300	29300	29300	0
67	20240722	181500	46906900	29300	29300	29300	29300	0
68	20240722	181400	46906900	29300	29300	29300	29300	0
69	20240722	181300	46906900	29300	29300	29300	29300	0
70	20240722	181200	46906900	29300	29300	29300	29300	0
71	20240722	181100	46906900	29300	29300	29300	29300	0
72	20240722	181000	46906900	29300	29300	29300	29300	0
73	20240722	180900	46906900	29300	29300	29300	29300	0
74	20240722	180800	46906900	29300	29300	29300	29300	0
75	20240722	180700	46906900	29300	29300	29300	29300	0
76	20240722	180600	46906900	29300	29300	29300	29300	0
77	20240722	180500	46906900	29300	29300	29300	29300	0
78	20240722	180400	46906900	29300	29300	29300	29300	0
79	20240722	180300	46906900	29300	29300	29300	29300	0
80	20240722	180200	46906900	29300	29300	29300	29300	0
81	20240722	180100	46906900	29300	29300	29300	29300	0
82	20240722	180000	46906900	29300	29300	29300	29300	0
83	20240722	175900	46906900	29300	29300	29300	29300	0
84	20240722	175800	46906900	29300	29300	29300	29300	0
85	20240722	175700	46906900	29300	29300	29300	29300	0
86	20240722	175600	46906900	29300	29300	29300	29300	0
87	20240722	175500	46906900	29300	29300	29300	29300	0
88	20240722	175400	46906900	29300	29300	29300	29300	0
89	20240722	175300	46906900	29300	29300	29300	29300	0
90	20240722	175200	46906900	29300	29300	29300	29300	0
91	20240722	175100	46906900	29300	29300	29300	29300	0
92	20240722	175000	46906900	29300	29300	29300	29300	42
93	20240722	174900	46906900	29300	29300	29300	29300	0
94	20240722	174800	46906900	29300	29300	29300	29300	0
95	20240722	174700	46906900	29300	29300	29300	29300	0
96	20240722	174600	46906900	29300	29300	29300	29300	0
97	20240722	174500	46906900	29300	29300	29300	29300	0
98	20240722	174400	46906900	29300	29300	29300	29300	0
99	20240722	174300	46906900	29300	29300	29300	29300	0
100	20240722	174200	46906900	29300	29300	29300	29300	0
101	20240722	174100	46906900	29300	29300	29300	29300	0
102	20240722	174000	46906900	29300	29300	29300	29300	0
103	20240722	173900	46906900	29300	29300	29300	29300	0
104	20240722	173800	46906900	29300	29300	29300	29300	0
105	20240722	173700	46906900	29300	29300	29300	29300	0
106	20240722	173600	46906900	29300	29300	29300	29300	0
107	20240722	173500	46906900	29300	29300	29300	29300	0
108	20240722	173400	46906900	29300	29300	29300	29300	0
109	20240722	173300	46906900	29300	29300	29300	29300	0
110	20240722	173200	46906900	29300	29300	29300	29300	0
111	20240722	173100	46906900	29300	29300	29300	29300	0
112	20240722	173000	46906900	29300	29300	29300	29300	0
113	20240722	172900	46906900	29300	29300	29300	29300	0
114	20240722	172800	46906900	29300	29300	29300	29300	0
115	20240722	172700	46906900	29300	29300	29300	29300	0
116	20240722	172600	46906900	29300	29300	29300	29300	0
117	20240722	172500	46906900	29300	29300	29300	29300	0
118	20240722	172400	46906900	29300	29300	29300	29300	0
119	20240722	172300	46906900	29300	29300	29300	29300	0
120	20240722	172200	46906900	29300	29300	29300	29300	0
121	20240722	172100	46906900	29300	29300	29300	29300	0
122	20240722	172000	46906900	29300	29300	29300	29300	42
123	20240722	171900	46906900	29300	29300	29300	29300	0
124	20240722	171800	46906900	29300	29300	29300	29300	0
125	20240722	171700	46906900	29300	29300	29300	29300	0
126	20240722	171600	46906900	29300	29300	29300	29300	0
127	20240722	171500	46906900	29300	29300	29300	29300	0
128	20240722	171400	46906900	29300	29300	29300	29300	0
129	20240722	171300	46906900	29300	29300	29300	29300	0
130	20240722	171200	46906900	29300	29300	29300	29300	0
131	20240722	171100	46906900	29300	29300	29300	29300	0
132	20240722	171000	46906900	29300	29300	29300	29300	0
133	20240722	170900	46906900	29300	29300	29300	29300	0
134	20240722	170800	46906900	29300	29300	29300	29300	0
135	20240722	170700	46906900	29300	29300	29300	29300	0
136	20240722	170600	46906900	29300	29300	29300	29300	0
137	20240722	170500	46906900	29300	29300	29300	29300	0
138	20240722	170400	46906900	29300	29300	29300	29300	0
139	20240722	170300	46906900	29300	29300	29300	29300	0
140	20240722	170200	46906900	29300	29300	29300	29300	0
141	20240722	170100	46906900	29300	29300	29300	29300	0
142	20240722	170000	46906900	29300	29300	29300	29300	0
143	20240722	165900	46906900	29300	29300	29300	29300	0
144	20240722	165800	46906900	29300	29300	29300	29300	0
145	20240722	165700	46906900	29300	29300	29300	29300	0
146	20240722	165600	46906900	29300	29300	29300	29300	0
147	20240722	165500	46906900	29300	29300	29300	29300	0
148	20240722	165400	46906900	29300	29300	29300	29300	0
149	20240722	165300	46906900	29300	29300	29300	29300	0
150	20240722	165200	46906900	29300	29300	29300	29300	0
151	20240722	165100	46906900	29300	29300	29300	29300	0
152	20240722	165000	46906900	29300	29300	29300	29300	42
153	20240722	164900	46906900	29300	29300	29300	29300	0
154	20240722	164800	46906900	29300	29300	29300	29300	0
155	20240722	164700	46906900	29300	29300	29300	29300	0
156	20240722	164600	46906900	29300	29300	29300	29300	0
157	20240722	164500	46906900	29300	29300	29300	29300	0
158	20240722	164400	46906900	29300	29300	29300	29300	0
159	20240722	164300	46906900	29300	29300	29300	29300	0
160	20240722	164200	46906900	29300	29300	29300	29300	0
161	20240722	164100	46906900	29300	29300	29300	29300	0
162	20240722	164000	46906900	29300	29300	29300	29300	0
163	20240722	163900	46906900	29300	29300	29300	29300	0
164	20240722	163800	46906900	29300	29300	29300	29300	0
165	20240722	163700	46906900	29300	29300	29300	29300	0
166	20240722	163600	46906900	29300	29300	29300	29300	0
167	20240722	163500	46906900	29300	29300	29300	29300	0
168	20240722	163400	46906900	29300	29300	29300	29300	0
169	20240722	163300	46906900	29300	29300	29300	29300	0
170	20240722	163200	46906900	29300	29300	29300	29300	0
171	20240722	163100	46906900	29300	29300	29300	29300	0
172	20240722	163000	46906900	29300	29300	29300	29300	0
173	20240722	162900	46906900	29300	29300	29300	29300	0
174	20240722	162800	46906900	29300	29300	29300	29300	0
175	20240722	162700	46906900	29300	29300	29300	29300	0
176	20240722	162600	46906900	29300	29300	29300	29300	0
177	20240722	162500	46906900	29300	29300	29300	29300	0
178	20240722	162400	46906900	29300	29300	29300	29300	0
179	20240722	162300	46906900	29300	29300	29300	29300	0
180	20240722	162200	46906900	29300	29300	29300	29300	0
181	20240722	162100	46906900	29300	29300	29300	29300	0
182	20240722	162000	46906900	29300	29300	29300	29300	42
183	20240722	161900	46906900	29300	29300	29300	29300	0
184	20240722	161800	46906900	29300	29300	29300	29300	0
185	20240722	161700	46906900	29300	29300	29300	29300	0
186	20240722	161600	46906900	29300	29300	29300	29300	0
187	20240722	161500	46906900	29300	29300	29300	29300	0
188	20240722	161400	46906900	29300	29300	29300	29300	0
189	20240722	161300	46906900	29300	29300	29300	29300	0
190	20240722	161200	46906900	29300	29300	29300	29300	0
191	20240722	161100	46906900	29300	29300	29300	29300	0
192	20240722	161000	46906900	29300	29300	29300	29300	0
193	20240722	160900	46906900	29300	29300	29300	29300	0
194	20240722	160800	46906900	29300	29300	29300	29300	0
195	20240722	160700	46906900	29300	29300	29300	29300	0
196	20240722	160600	46906900	29300	29300	29300	29300	0
197	20240722	160500	46906900	29300	29300	29300	29300	0
198	20240722	160400	46906900	29300	29300	29300	29300	0
199	20240722	160300	46906900	29300	29300	29300	29300	0
200	20240722	160200	46906900	29300	29300	29300	29300	0
201	20240722	160100	46906900	29300	29300	29300	29300	0
202	20240722	160000	46906900	29300	29300	29300	29300	0
203	20240722	155900	46906900	29300	29300	29300	29300	0
204	20240722	155800	46906900	29300	29300	29300	29300	0
205	20240722	155700	46906900	29300	29300	29300	29300	0
206	20240722	155600	46906900	29300	29300	29300	29300	0
207	20240722	155500	46906900	29300	29300	29300	29300	0
208	20240722	155400	46906900	29300	29300	29300	29300	0
209	20240722	155300	46906900	29300	29300	29300	29300	0
210	20240722	155200	46906900	29300	29300	29300	29300	0
211	20240722	155100	46906900	29300	29300	29300	29300	0
212	20240722	155000	46906900	29300	29300	29300	29300	42
213	20240722	154900	46906900	29300	29300	29300	29300	0
214	20240722	154800	46906900	29300	29300	29300	29300	0
215	20240722	154700	46906900	29300	29300	29300	29300	0
216	20240722	154600	46906900	29300	29300	29300	29300	0
217	20240722	154500	46906900	29300	29300	29300	29300	0
218	20240722	154400	46906900	29300	29300	29300	29300	0
219	20240722	154300	46906900	29300	29300	29300	29300	0
220	20240722	154200	46906900	29300	29300	29300	29300	0
221	20240722	154100	46906900	29300	29300	29300	29300	0
222	20240722	154000	46906900	29300	29300	29300	29300	0
223	20240722	153900	46906900	29300	29300	29300	29300	0
224	20240722	153800	46906900	29300	29300	29300	29300	0
225	20240722	153700	46906900	29300	29300	29300	29300	0
226	20240722	153600	46906900	29300	29300	29300	29300	0
227	20240722	153500	46906900	29300	29300	29300	29300	0
228	20240722	153400	46906900	29300	29300	29300	29300	0
229	20240722	153300	46906900	29300	29300	29300	29300	0
230	20240722	153200	46906900	29300	29300	29300	29300	0
231	20240722	153100	46906900	29300	29300	29300	29300	0
232	20240722	153000	46906900	29300	29300	29300	29300	42
233	20240722	152900	45676300	29250	29250	29250	29250	0
234	20240722	152800	45676300	29250	29250	29250	29250	0
235	20240722	152700	45676300	29250	29250	29250	29250	0
236	20240722	152600	45676300	29250	29250	29250	29250	0
237	20240722	152500	45676300	29250	29250	29250	29250	0
238	20240722	152400	45676300	29250	29250	29250	29250	0
239	20240722	152300	45676300	29250	29250	29250	29250	0
240	20240722	152200	45676300	29250	29250	29250	29250	0
241	20240722	152100	45676300	29250	29250	29250	29250	0
242	20240722	152000	45676300	29250	29250	29250	29250	0
243	20240722	151900	45676300	29250	29250	29250	29250	0
244	20240722	151800	45676300	29250	29300	29300	29250	2
245	20240722	151700	45617750	29300	29300	29300	29300	4
246	20240722	151600	45500550	29300	29300	29300	29300	0
247	20240722	151500	45500550	29300	29300	29300	29300	0
248	20240722	151400	45500550	29300	29300	29300	29300	5
249	20240722	151300	45354050	29300	29300	29300	29300	10
250	20240722	151200	45061050	29300	29300	29300	29300	0
251	20240722	151100	45061050	29300	29300	29300	29300	0
252	20240722	151000	45061050	29300	29250	29300	29250	3
253	20240722	150900	44973250	29300	29300	29300	29300	0
254	20240722	150800	44973250	29300	29300	29300	29300	3
255	20240722	150700	44885350	29300	29300	29300	29300	4
256	20240722	150600	44768150	29300	29300	29300	29300	3
257	20240722	150500	44680250	29300	29250	29300	29250	11
258	20240722	150400	44358000	29300	29300	29300	29300	1
259	20240722	150300	44328700	29300	29300	29300	29300	2
260	20240722	150200	44270100	29300	29300	29300	29300	2
261	20240722	150100	44211500	29300	29300	29300	29300	0
262	20240722	150000	44211500	29300	29250	29300	29250	3
263	20240722	145900	44123700	29250	29250	29250	29250	1
264	20240722	145800	44094450	29300	29300	29300	29300	11
265	20240722	145700	43772150	29300	29300	29300	29300	62
266	20240722	145600	41955550	29300	29300	29300	29300	0
267	20240722	145500	41955550	29300	29300	29300	29300	1
268	20240722	145400	41926250	29250	29250	29250	29250	1
269	20240722	145300	41897000	29300	29300	29300	29300	0
270	20240722	145200	41897000	29300	29300	29300	29300	0
271	20240722	145100	41897000	29300	29300	29300	29300	1
272	20240722	145000	41867700	29250	29250	29250	29250	0
273	20240722	144900	41867700	29250	29250	29250	29250	0
274	20240722	144800	41867700	29250	29250	29250	29250	0
275	20240722	144700	41867700	29250	29250	29250	29250	0
276	20240722	144600	41867700	29250	29250	29250	29250	0
277	20240722	144500	41867700	29250	29250	29250	29250	1
278	20240722	144400	41838450	29300	29300	29300	29300	1
279	20240722	144300	41809150	29300	29300	29300	29300	20
280	20240722	144200	41223150	29250	29250	29250	29250	13
281	20240722	144100	40842900	29300	29300	29300	29300	0
282	20240722	144000	40842900	29300	29300	29300	29300	0
283	20240722	143900	40842900	29300	29300	29300	29300	0
284	20240722	143800	40842900	29300	29300	29300	29300	5
285	20240722	143700	40696400	29300	29300	29300	29300	0
286	20240722	143600	40696400	29300	29300	29300	29300	0
287	20240722	143500	40696400	29300	29300	29300	29300	4
288	20240722	143400	40579200	29300	29300	29300	29300	1
289	20240722	143300	40549900	29300	29300	29300	29300	0
290	20240722	143200	40549900	29300	29300	29300	29300	1
291	20240722	143100	40520600	29300	29300	29300	29300	0
292	20240722	143000	40520600	29300	29300	29300	29300	20
293	20240722	142900	39934600	29300	29300	29300	29300	0
294	20240722	142800	39934600	29300	29300	29300	29300	0
295	20240722	142700	39934600	29300	29300	29300	29300	20
296	20240722	142600	39348600	29250	29250	29250	29250	2
297	20240722	142500	39290100	29300	29300	29300	29300	0
298	20240722	142400	39290100	29300	29300	29300	29300	2
299	20240722	142300	39231500	29300	29300	29300	29300	0
300	20240722	142200	39231500	29300	29300	29300	29300	0
301	20240722	142100	39231500	29300	29300	29300	29300	0
302	20240722	142000	39231500	29300	29300	29300	29300	0
303	20240722	141900	39231500	29300	29300	29300	29300	0
304	20240722	141800	39231500	29300	29300	29300	29300	0
305	20240722	141700	39231500	29300	29300	29300	29300	0
306	20240722	141600	39231500	29300	29300	29300	29300	0
307	20240722	141500	39231500	29300	29300	29300	29300	5
308	20240722	141400	39085000	29300	29300	29300	29300	15
309	20240722	141300	38645500	29300	29300	29300	29300	1
310	20240722	141200	38616200	29300	29300	29300	29300	0
311	20240722	141100	38616200	29300	29300	29300	29300	0
312	20240722	141000	38616200	29300	29300	29300	29300	1
313	20240722	140900	38586900	29250	29250	29250	29250	0
314	20240722	140800	38586900	29250	29250	29250	29250	0
315	20240722	140700	38586900	29250	29250	29250	29250	0
316	20240722	140600	38586900	29250	29250	29250	29250	2
317	20240722	140500	38528400	29300	29300	29300	29300	0
318	20240722	140400	38528400	29300	29300	29300	29300	0
319	20240722	140300	38528400	29300	29300	29300	29300	0
320	20240722	140200	38528400	29300	29300	29300	29300	0
321	20240722	140100	38528400	29300	29300	29300	29300	0
322	20240722	140000	38528400	29300	29300	29300	29300	0
323	20240722	135900	38528400	29300	29300	29300	29300	1
324	20240722	135800	38499100	29300	29300	29300	29300	0
325	20240722	135700	38499100	29300	29300	29300	29300	0
326	20240722	135600	38499100	29300	29300	29300	29300	0
327	20240722	135500	38499100	29300	29300	29300	29300	10
328	20240722	135400	38206100	29300	29300	29300	29300	1
329	20240722	135300	38176800	29250	29250	29250	29250	0
330	20240722	135200	38176800	29250	29250	29250	29250	0
331	20240722	135100	38176800	29250	29250	29250	29250	0
332	20240722	135000	38176800	29250	29250	29250	29250	0
333	20240722	134900	38176800	29250	29250	29250	29250	0
334	20240722	134800	38176800	29250	29250	29250	29250	0
335	20240722	134700	38176800	29250	29250	29250	29250	0
336	20240722	134600	38176800	29250	29250	29250	29250	0
337	20240722	134500	38176800	29250	29250	29250	29250	1
338	20240722	134400	38147550	29250	29250	29250	29250	0
339	20240722	134300	38147550	29250	29250	29250	29250	0
340	20240722	134200	38147550	29250	29250	29250	29250	0
341	20240722	134100	38147550	29250	29250	29250	29250	0
342	20240722	134000	38147550	29250	29250	29250	29250	0
343	20240722	133900	38147550	29250	29250	29250	29250	171
344	20240722	133800	33145800	29300	29300	29300	29300	0
345	20240722	133700	33145800	29300	29300	29300	29300	0
346	20240722	133600	33145800	29300	29300	29300	29300	5
347	20240722	133500	32999300	29300	29300	29300	29300	5
348	20240722	133400	32852800	29250	29250	29250	29250	0
349	20240722	133300	32852800	29250	29250	29250	29250	0
350	20240722	133200	32852800	29250	29250	29250	29250	0
351	20240722	133100	32852800	29250	29250	29250	29250	0
352	20240722	133000	32852800	29250	29250	29250	29250	0
353	20240722	132900	32852800	29250	29250	29250	29250	0
354	20240722	132800	32852800	29250	29250	29250	29250	0
355	20240722	132700	32852800	29250	29250	29250	29250	0
356	20240722	132600	32852800	29250	29250	29250	29250	0
357	20240722	132500	32852800	29250	29250	29250	29250	1
358	20240722	132400	32823550	29300	29300	29300	29300	0
359	20240722	132300	32823550	29300	29300	29300	29300	13
360	20240722	132200	32442650	29300	29300	29300	29300	0
361	20240722	132100	32442650	29300	29300	29300	29300	0
362	20240722	132000	32442650	29300	29300	29300	29300	0
363	20240722	131900	32442650	29300	29300	29300	29300	0
364	20240722	131800	32442650	29300	29300	29300	29300	0
365	20240722	131700	32442650	29300	29300	29300	29300	0
366	20240722	131600	32442650	29300	29300	29300	29300	0
367	20240722	131500	32442650	29300	29300	29300	29250	10
368	20240722	131400	32149800	29250	29250	29250	29250	0
369	20240722	131300	32149800	29250	29250	29250	29250	0
370	20240722	131200	32149800	29250	29250	29250	29250	0
371	20240722	131100	32149800	29250	29250	29250	29250	0
372	20240722	131000	32149800	29250	29250	29250	29250	0
373	20240722	130900	32149800	29250	29250	29250	29250	0
374	20240722	130800	32149800	29250	29250	29250	29250	0
375	20240722	130700	32149800	29250	29250	29250	29250	0
376	20240722	130600	32149800	29250	29250	29250	29250	0
377	20240722	130500	32149800	29250	29250	29250	29250	1
378	20240722	130400	32120550	29300	29300	29300	29300	1
379	20240722	130300	32091250	29300	29300	29300	29300	0
380	20240722	130200	32091250	29300	29300	29300	29300	0
381	20240722	130100	32091250	29300	29300	29300	29300	0
382	20240722	130000	32091250	29300	29300	29300	29300	1
383	20240722	125900	32061950	29300	29300	29300	29300	0
384	20240722	125800	32061950	29300	29300	29300	29300	1
385	20240722	125700	32032650	29300	29300	29300	29300	0
386	20240722	125600	32032650	29300	29300	29300	29300	5
387	20240722	125500	31886150	29300	29300	29300	29300	7
388	20240722	125400	31681050	29300	29300	29300	29300	21
389	20240722	125300	31065750	29300	29300	29300	29300	0
390	20240722	125200	31065750	29300	29300	29300	29300	0
391	20240722	125100	31065750	29300	29300	29300	29300	0
392	20240722	125000	31065750	29300	29300	29300	29300	0
393	20240722	124900	31065750	29300	29300	29300	29300	1
394	20240722	124800	31036450	29250	29250	29250	29250	0
395	20240722	124700	31036450	29250	29250	29250	29250	20
396	20240722	124600	30451450	29250	29250	29250	29250	0
397	20240722	124500	30451450	29250	29250	29250	29250	1
398	20240722	124400	30422200	29300	29300	29300	29300	0
399	20240722	124300	30422200	29300	29300	29300	29300	0
400	20240722	124200	30422200	29300	29300	29300	29300	0
401	20240722	124100	30422200	29300	29300	29300	29300	0
402	20240722	124000	30422200	29300	29300	29300	29300	0
403	20240722	123900	30422200	29300	29300	29300	29300	0
404	20240722	123800	30422200	29300	29300	29300	29300	0
405	20240722	123700	30422200	29300	29300	29300	29300	0
406	20240722	123600	30422200	29300	29300	29300	29300	4
407	20240722	123500	30305000	29300	29300	29300	29300	3
408	20240722	123400	30217100	29300	29300	29300	29300	2
409	20240722	123300	30158500	29300	29300	29300	29300	0
410	20240722	123200	30158500	29300	29300	29300	29300	0
411	20240722	123100	30158500	29300	29300	29300	29300	0
412	20240722	123000	30158500	29300	29300	29300	29300	0
413	20240722	122900	30158500	29300	29300	29300	29300	0
414	20240722	122800	30158500	29300	29300	29300	29300	0
415	20240722	122700	30158500	29300	29300	29300	29300	0
416	20240722	122600	30158500	29300	29300	29300	29300	1
417	20240722	122500	30129200	29300	29300	29300	29300	1
418	20240722	122400	30099900	29350	29350	29350	29350	0
419	20240722	122300	30099900	29350	29350	29350	29350	0
420	20240722	122200	30099900	29350	29350	29350	29350	3
421	20240722	122100	30011850	29300	29300	29300	29300	0
422	20240722	122000	30011850	29300	29300	29300	29300	0
423	20240722	121900	30011850	29300	29300	29300	29300	0
424	20240722	121800	30011850	29300	29300	29300	29300	0
425	20240722	121700	30011850	29300	29300	29300	29300	0
426	20240722	121600	30011850	29300	29300	29300	29300	5
427	20240722	121500	29865350	29300	29300	29300	29300	1
428	20240722	121400	29836050	29300	29300	29300	29300	0
429	20240722	121300	29836050	29300	29300	29300	29300	0
430	20240722	121200	29836050	29300	29300	29300	29300	0
431	20240722	121100	29836050	29300	29300	29300	29300	0
432	20240722	121000	29836050	29300	29300	29300	29300	4
433	20240722	120900	29718850	29350	29350	29350	29350	0
434	20240722	120800	29718850	29350	29350	29350	29350	0
435	20240722	120700	29718850	29350	29350	29350	29350	0
436	20240722	120600	29718850	29350	29350	29350	29350	1
437	20240722	120500	29689500	29300	29300	29300	29300	4
438	20240722	120400	29572300	29350	29350	29350	29350	0
439	20240722	120300	29572300	29350	29350	29350	29350	0
440	20240722	120200	29572300	29350	29350	29350	29350	0
441	20240722	120100	29572300	29350	29350	29350	29350	0
442	20240722	120000	29572300	29350	29350	29350	29350	0
443	20240722	115900	29572300	29350	29350	29350	29350	0
444	20240722	115800	29572300	29350	29350	29350	29350	0
445	20240722	115700	29572300	29350	29350	29350	29350	0
446	20240722	115600	29572300	29350	29350	29350	29350	0
447	20240722	115500	29572300	29350	29250	29350	29250	31
448	20240722	115400	28665250	29300	29300	29300	29300	0
449	20240722	115300	28665250	29300	29300	29300	29300	0
450	20240722	115200	28665250	29300	29300	29300	29300	0
451	20240722	115100	28665250	29300	29300	29300	29300	50
452	20240722	115000	27200250	29300	29300	29300	29300	0
453	20240722	114900	27200250	29300	29250	29300	29250	2
454	20240722	114800	27141700	29250	29250	29250	29250	0
455	20240722	114700	27141700	29250	29250	29250	29250	0
456	20240722	114600	27141700	29250	29250	29250	29250	0
457	20240722	114500	27141700	29250	29250	29250	29250	3
458	20240722	114400	27053950	29300	29300	29300	29300	0
459	20240722	114300	27053950	29300	29300	29300	29300	0
460	20240722	114200	27053950	29300	29300	29300	29300	0
461	20240722	114100	27053950	29300	29300	29300	29300	0
462	20240722	114000	27053950	29300	29300	29300	29300	0
463	20240722	113900	27053950	29300	29300	29300	29300	1
464	20240722	113800	27024650	29300	29300	29300	29300	1
465	20240722	113700	26995350	29300	29300	29300	29300	0
466	20240722	113600	26995350	29300	29300	29300	29300	13
467	20240722	113500	26614450	29300	29300	29300	29300	7
468	20240722	113400	26409350	29300	29300	29300	29300	0
469	20240722	113300	26409350	29300	29300	29300	29300	6
470	20240722	113200	26233550	29250	29250	29250	29250	0
471	20240722	113100	26233550	29250	29300	29300	29250	89
472	20240722	113000	23626150	29300	29300	29300	29300	0
473	20240722	112900	23626150	29300	29300	29300	29300	0
474	20240722	112800	23626150	29300	29300	29300	29300	0
475	20240722	112700	23626150	29300	29300	29300	29300	49
476	20240722	112600	22190450	29300	29300	29300	29300	120
477	20240722	112500	18674450	29300	29350	29350	29300	23
478	20240722	112400	17999550	29350	29350	29350	29350	0
479	20240722	112300	17999550	29350	29350	29350	29350	0
480	20240722	112200	17999550	29350	29350	29350	29350	11
481	20240722	112100	17676700	29400	29400	29400	29400	0
482	20240722	112000	17676700	29400	29400	29400	29400	0
483	20240722	111900	17676700	29400	29400	29400	29400	0
484	20240722	111800	17676700	29400	29400	29400	29400	0
485	20240722	111700	17676700	29400	29400	29400	29400	0
486	20240722	111600	17676700	29400	29400	29400	29400	1
487	20240722	111500	17647300	29400	29400	29400	29400	9
488	20240722	111400	17382700	29400	29400	29400	29400	0
489	20240722	111300	17382700	29400	29400	29400	29400	0
490	20240722	111200	17382700	29400	29400	29400	29400	0
491	20240722	111100	17382700	29400	29400	29400	29400	0
492	20240722	111000	17382700	29400	29400	29400	29400	6
493	20240722	110900	17206300	29300	29300	29300	29300	0
494	20240722	110800	17206300	29300	29300	29300	29300	0
495	20240722	110700	17206300	29300	29300	29300	29300	0
496	20240722	110600	17206300	29300	29300	29300	29300	0
497	20240722	110500	17206300	29300	29300	29300	29300	3
498	20240722	110400	17118400	29400	29400	29400	29400	0
499	20240722	110300	17118400	29400	29400	29400	29400	0
500	20240722	110200	17118400	29400	29400	29400	29400	0
501	20240722	110100	17118400	29400	29400	29400	29400	0
502	20240722	110000	17118400	29400	29400	29400	29400	0
503	20240722	105900	17118400	29400	29400	29400	29400	0
504	20240722	105800	17118400	29400	29400	29400	29400	0
505	20240722	105700	17118400	29400	29400	29400	29400	1
506	20240722	105600	17089000	29400	29400	29400	29400	0
507	20240722	105500	17089000	29400	29300	29400	29300	10
508	20240722	105400	16795100	29400	29400	29400	29400	0
509	20240722	105300	16795100	29400	29400	29400	29400	0
510	20240722	105200	16795100	29400	29400	29400	29400	0
511	20240722	105100	16795100	29400	29400	29400	29400	0
512	20240722	105000	16795100	29400	29400	29400	29400	0
513	20240722	104900	16795100	29400	29400	29400	29400	8
514	20240722	104800	16559900	29350	29350	29350	29350	0
515	20240722	104700	16559900	29350	29350	29350	29350	0
516	20240722	104600	16559900	29350	29350	29350	29350	6
517	20240722	104500	16383800	29350	29350	29350	29350	3
518	20240722	104400	16295750	29400	29400	29400	29400	0
519	20240722	104300	16295750	29400	29400	29400	29400	51
520	20240722	104200	14796350	29400	29400	29400	29400	2
521	20240722	104100	14737550	29400	29400	29400	29400	0
522	20240722	104000	14737550	29400	29400	29400	29400	0
523	20240722	103900	14737550	29400	29400	29400	29400	1
524	20240722	103800	14708150	29400	29400	29400	29400	0
525	20240722	103700	14708150	29400	29400	29400	29400	0
526	20240722	103600	14708150	29400	29400	29400	29350	8
527	20240722	103500	14473100	29400	29350	29400	29350	34
528	20240722	103400	13475050	29350	29350	29350	29350	11
529	20240722	103300	13152200	29300	29300	29300	29300	0
530	20240722	103200	13152200	29300	29300	29300	29300	0
531	20240722	103100	13152200	29300	29300	29300	29300	0
532	20240722	103000	13152200	29300	29300	29300	29300	0
533	20240722	102900	13152200	29300	29300	29300	29300	49
534	20240722	102800	11716500	29300	29300	29300	29300	0
535	20240722	102700	11716500	29300	29300	29300	29300	0
536	20240722	102600	11716500	29300	29300	29300	29300	2
537	20240722	102500	11657900	29300	29300	29300	29300	4
538	20240722	102400	11540700	29350	29350	29350	29350	0
539	20240722	102300	11540700	29350	29350	29350	29350	0
540	20240722	102200	11540700	29350	29350	29350	29350	0
541	20240722	102100	11540700	29350	29350	29350	29350	0
542	20240722	102000	11540700	29350	29350	29350	29350	0
543	20240722	101900	11540700	29350	29350	29350	29350	0
544	20240722	101800	11540700	29350	29350	29350	29350	0
545	20240722	101700	11540700	29350	29350	29350	29350	0
546	20240722	101600	11540700	29350	29350	29350	29350	25
547	20240722	101500	10806950	29350	29350	29350	29350	10
548	20240722	101400	10513450	29300	29300	29300	29300	0
549	20240722	101300	10513450	29300	29300	29300	29300	0
550	20240722	101200	10513450	29300	29300	29300	29300	3
551	20240722	101100	10425550	29350	29350	29350	29350	0
552	20240722	101000	10425550	29350	29350	29350	29350	0
553	20240722	100900	10425550	29350	29350	29350	29350	0
554	20240722	100800	10425550	29350	29350	29350	29350	1
555	20240722	100700	10396200	29350	29350	29350	29350	1
556	20240722	100600	10366850	29300	29300	29300	29300	4
557	20240722	100500	10249650	29300	29300	29300	29300	4
558	20240722	100400	10132450	29300	29300	29300	29300	0
559	20240722	100300	10132450	29300	29300	29300	29300	0
560	20240722	100200	10132450	29300	29300	29300	29300	0
561	20240722	100100	10132450	29300	29300	29300	29300	0
562	20240722	100000	10132450	29300	29350	29350	29300	29
563	20240722	095900	9282650	29350	29350	29350	29350	4
564	20240722	095800	9165250	29350	29350	29350	29350	0
565	20240722	095700	9165250	29350	29350	29350	29350	5
566	20240722	095600	9018500	29350	29350	29350	29350	9
567	20240722	095500	8754350	29350	29350	29350	29350	9
568	20240722	095400	8490200	29350	29350	29350	29350	0
569	20240722	095300	8490200	29350	29350	29350	29350	0
570	20240722	095200	8490200	29350	29350	29350	29350	0
571	20240722	095100	8490200	29350	29350	29350	29350	0
572	20240722	095000	8490200	29350	29350	29350	29350	0
573	20240722	094900	8490200	29350	29350	29350	29350	39
574	20240722	094800	7345550	29350	29350	29350	29350	0
575	20240722	094700	7345550	29350	29350	29350	29350	0
576	20240722	094600	7345550	29350	29350	29350	29350	6
577	20240722	094500	7169450	29350	29350	29350	29350	23
578	20240722	094400	6494400	29400	29400	29400	29400	0
579	20240722	094300	6494400	29400	29400	29400	29400	0
580	20240722	094200	6494400	29400	29400	29400	29400	0
581	20240722	094100	6494400	29400	29400	29400	29400	0
582	20240722	094000	6494400	29400	29400	29400	29400	0
583	20240722	093900	6494400	29400	29400	29400	29400	1
584	20240722	093800	6465000	29400	29400	29400	29400	8
585	20240722	093700	6229800	29400	29400	29400	29400	0
586	20240722	093600	6229800	29400	29400	29400	29400	17
587	20240722	093500	5730000	29400	29400	29400	29400	10
588	20240722	093400	5436000	29350	29350	29350	29350	0
589	20240722	093300	5436000	29350	29350	29350	29350	0
590	20240722	093200	5436000	29350	29350	29350	29350	0
591	20240722	093100	5436000	29350	29350	29350	29350	0
592	20240722	093000	5436000	29350	29350	29350	29350	0
593	20240722	092900	5436000	29350	29350	29350	29350	0
594	20240722	092800	5436000	29350	29350	29350	29350	0
595	20240722	092700	5436000	29350	29350	29350	29350	0
596	20240722	092600	5436000	29350	29350	29350	29350	7
597	20240722	092500	5230550	29350	29350	29350	29350	2
598	20240722	092400	5171850	29400	29400	29400	29400	0
599	20240722	092300	5171850	29400	29400	29400	29400	0
600	20240722	092200	5171850	29400	29400	29400	29400	0
601	20240722	092100	5171850	29400	29400	29400	29400	4
602	20240722	092000	5054250	29400	29400	29400	29400	11
603	20240722	091900	4730850	29400	29400	29400	29400	0
604	20240722	091800	4730850	29400	29400	29400	29400	20
605	20240722	091700	4142850	29400	29400	29400	29400	0
606	20240722	091600	4142850	29400	29400	29400	29400	37
607	20240722	091500	3055050	29400	29400	29400	29400	12
608	20240722	091400	2702250	29400	29400	29400	29400	0
609	20240722	091300	2702250	29400	29400	29400	29400	0
610	20240722	091200	2702250	29400	29400	29400	29400	0
611	20240722	091100	2702250	29400	29400	29400	29400	35
612	20240722	091000	1673250	29400	29400	29400	29400	2
613	20240722	090900	1614450	29350	29350	29350	29350	0
614	20240722	090800	1614450	29350	29400	29400	29350	29
615	20240722	090700	763150	29350	29350	29350	29350	0
616	20240722	090600	763150	29350	29350	29350	29350	1
617	20240722	090500	733800	29350	29350	29350	29350	0
618	20240722	090400	733800	29350	29350	29350	29350	0
619	20240722	090300	733800	29350	29400	29400	29350	15
620	20240722	090200	293500	29350	29350	29350	29350	5
621	20240722	090100	146750	29350	29350	29350	29350	0
622	20240722	090000	146750	29350	29350	29350	29350	5