KissMeData/037710/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192000	63394800	29200	29200	29200	29200	683
3	20240724	191900	63394800	29200	29200	29200	29200	0
4	20240724	191800	63394800	29200	29200	29200	29200	0
5	20240724	191700	63394800	29200	29200	29200	29200	0
6	20240724	191600	63394800	29200	29200	29200	29200	0
7	20240724	191500	63394800	29200	29200	29200	29200	0
8	20240724	191400	63394800	29200	29200	29200	29200	0
9	20240724	191300	63394800	29200	29200	29200	29200	0
10	20240724	191200	63394800	29200	29200	29200	29200	0
11	20240724	191100	63394800	29200	29200	29200	29200	0
12	20240724	191000	63394800	29200	29200	29200	29200	0
13	20240724	190900	63394800	29200	29200	29200	29200	0
14	20240724	190800	63394800	29200	29200	29200	29200	0
15	20240724	190700	63394800	29200	29200	29200	29200	0
16	20240724	190600	63394800	29200	29200	29200	29200	0
17	20240724	190500	63394800	29200	29200	29200	29200	0
18	20240724	190400	63394800	29200	29200	29200	29200	0
19	20240724	190300	63394800	29200	29200	29200	29200	0
20	20240724	190200	63394800	29200	29200	29200	29200	0
21	20240724	190100	63394800	29200	29200	29200	29200	0
22	20240724	190000	63394800	29200	29200	29200	29200	0
23	20240724	185900	63394800	29200	29200	29200	29200	0
24	20240724	185800	63394800	29200	29200	29200	29200	0
25	20240724	185700	63394800	29200	29200	29200	29200	0
26	20240724	185600	63394800	29200	29200	29200	29200	0
27	20240724	185500	63394800	29200	29200	29200	29200	0
28	20240724	185400	63394800	29200	29200	29200	29200	0
29	20240724	185300	63394800	29200	29200	29200	29200	0
30	20240724	185200	63394800	29200	29200	29200	29200	0
31	20240724	185100	63394800	29200	29200	29200	29200	0
32	20240724	185000	63394800	29200	29200	29200	29200	683
33	20240724	184900	63394800	29200	29200	29200	29200	0
34	20240724	184800	63394800	29200	29200	29200	29200	0
35	20240724	184700	63394800	29200	29200	29200	29200	0
36	20240724	184600	63394800	29200	29200	29200	29200	0
37	20240724	184500	63394800	29200	29200	29200	29200	0
38	20240724	184400	63394800	29200	29200	29200	29200	0
39	20240724	184300	63394800	29200	29200	29200	29200	0
40	20240724	184200	63394800	29200	29200	29200	29200	0
41	20240724	184100	63394800	29200	29200	29200	29200	0
42	20240724	184000	63394800	29200	29200	29200	29200	0
43	20240724	183900	63394800	29200	29200	29200	29200	0
44	20240724	183800	63394800	29200	29200	29200	29200	0
45	20240724	183700	63394800	29200	29200	29200	29200	0
46	20240724	183600	63394800	29200	29200	29200	29200	0
47	20240724	183500	63394800	29200	29200	29200	29200	0
48	20240724	183400	63394800	29200	29200	29200	29200	0
49	20240724	183300	63394800	29200	29200	29200	29200	0
50	20240724	183200	63394800	29200	29200	29200	29200	0
51	20240724	183100	63394800	29200	29200	29200	29200	0
52	20240724	183000	63394800	29200	29200	29200	29200	0
53	20240724	182900	63394800	29200	29200	29200	29200	0
54	20240724	182800	63394800	29200	29200	29200	29200	0
55	20240724	182700	63394800	29200	29200	29200	29200	0
56	20240724	182600	63394800	29200	29200	29200	29200	0
57	20240724	182500	63394800	29200	29200	29200	29200	0
58	20240724	182400	63394800	29200	29200	29200	29200	0
59	20240724	182300	63394800	29200	29200	29200	29200	0
60	20240724	182200	63394800	29200	29200	29200	29200	0
61	20240724	182100	63394800	29200	29200	29200	29200	0
62	20240724	182000	63394800	29200	29200	29200	29200	683
63	20240724	181900	63394800	29200	29200	29200	29200	0
64	20240724	181800	63394800	29200	29200	29200	29200	0
65	20240724	181700	63394800	29200	29200	29200	29200	0
66	20240724	181600	63394800	29200	29200	29200	29200	0
67	20240724	181500	63394800	29200	29200	29200	29200	0
68	20240724	181400	63394800	29200	29200	29200	29200	0
69	20240724	181300	63394800	29200	29200	29200	29200	0
70	20240724	181200	63394800	29200	29200	29200	29200	0
71	20240724	181100	63394800	29200	29200	29200	29200	0
72	20240724	181000	63394800	29200	29200	29200	29200	0
73	20240724	180900	63394800	29200	29200	29200	29200	0
74	20240724	180800	63394800	29200	29200	29200	29200	0
75	20240724	180700	63394800	29200	29200	29200	29200	0
76	20240724	180600	63394800	29200	29200	29200	29200	0
77	20240724	180500	63394800	29200	29200	29200	29200	0
78	20240724	180400	63394800	29200	29200	29200	29200	0
79	20240724	180300	63394800	29200	29200	29200	29200	0
80	20240724	180200	63394800	29200	29200	29200	29200	0
81	20240724	180100	63394800	29200	29200	29200	29200	0
82	20240724	180000	63394800	29200	29200	29200	29200	0
83	20240724	175900	63394800	29200	29200	29200	29200	0
84	20240724	175800	63394800	29200	29200	29200	29200	0
85	20240724	175700	63394800	29200	29200	29200	29200	0
86	20240724	175600	63394800	29200	29200	29200	29200	0
87	20240724	175500	63394800	29200	29200	29200	29200	0
88	20240724	175400	63394800	29200	29200	29200	29200	0
89	20240724	175300	63394800	29200	29200	29200	29200	0
90	20240724	175200	63394800	29200	29200	29200	29200	0
91	20240724	175100	63394800	29200	29200	29200	29200	0
92	20240724	175000	63394800	29200	29200	29200	29200	683
93	20240724	174900	63394800	29200	29200	29200	29200	0
94	20240724	174800	63394800	29200	29200	29200	29200	0
95	20240724	174700	63394800	29200	29200	29200	29200	0
96	20240724	174600	63394800	29200	29200	29200	29200	0
97	20240724	174500	63394800	29200	29200	29200	29200	0
98	20240724	174400	63394800	29200	29200	29200	29200	0
99	20240724	174300	63394800	29200	29200	29200	29200	0
100	20240724	174200	63394800	29200	29200	29200	29200	0
101	20240724	174100	63394800	29200	29200	29200	29200	0
102	20240724	174000	63394800	29200	29200	29200	29200	0
103	20240724	173900	63394800	29200	29200	29200	29200	0
104	20240724	173800	63394800	29200	29200	29200	29200	0
105	20240724	173700	63394800	29200	29200	29200	29200	0
106	20240724	173600	63394800	29200	29200	29200	29200	0
107	20240724	173500	63394800	29200	29200	29200	29200	0
108	20240724	173400	63394800	29200	29200	29200	29200	0
109	20240724	173300	63394800	29200	29200	29200	29200	0
110	20240724	173200	63394800	29200	29200	29200	29200	0
111	20240724	173100	63394800	29200	29200	29200	29200	0
112	20240724	173000	63394800	29200	29200	29200	29200	0
113	20240724	172900	63394800	29200	29200	29200	29200	0
114	20240724	172800	63394800	29200	29200	29200	29200	0
115	20240724	172700	63394800	29200	29200	29200	29200	0
116	20240724	172600	63394800	29200	29200	29200	29200	0
117	20240724	172500	63394800	29200	29200	29200	29200	0
118	20240724	172400	63394800	29200	29200	29200	29200	0
119	20240724	172300	63394800	29200	29200	29200	29200	0
120	20240724	172200	63394800	29200	29200	29200	29200	0
121	20240724	172100	63394800	29200	29200	29200	29200	0
122	20240724	172000	63394800	29200	29200	29200	29200	683
123	20240724	171900	63394800	29200	29200	29200	29200	0
124	20240724	171800	63394800	29200	29200	29200	29200	0
125	20240724	171700	63394800	29200	29200	29200	29200	0
126	20240724	171600	63394800	29200	29200	29200	29200	0
127	20240724	171500	63394800	29200	29200	29200	29200	0
128	20240724	171400	63394800	29200	29200	29200	29200	0
129	20240724	171300	63394800	29200	29200	29200	29200	0
130	20240724	171200	63394800	29200	29200	29200	29200	0
131	20240724	171100	63394800	29200	29200	29200	29200	0
132	20240724	171000	63394800	29200	29200	29200	29200	0
133	20240724	170900	63394800	29200	29200	29200	29200	0
134	20240724	170800	63394800	29200	29200	29200	29200	0
135	20240724	170700	63394800	29200	29200	29200	29200	0
136	20240724	170600	63394800	29200	29200	29200	29200	0
137	20240724	170500	63394800	29200	29200	29200	29200	0
138	20240724	170400	63394800	29200	29200	29200	29200	0
139	20240724	170300	63394800	29200	29200	29200	29200	0
140	20240724	170200	63394800	29200	29200	29200	29200	0
141	20240724	170100	63394800	29200	29200	29200	29200	0
142	20240724	170000	63394800	29200	29200	29200	29200	0
143	20240724	165900	63394800	29200	29200	29200	29200	0
144	20240724	165800	63394800	29200	29200	29200	29200	0
145	20240724	165700	63394800	29200	29200	29200	29200	0
146	20240724	165600	63394800	29200	29200	29200	29200	0
147	20240724	165500	63394800	29200	29200	29200	29200	0
148	20240724	165400	63394800	29200	29200	29200	29200	0
149	20240724	165300	63394800	29200	29200	29200	29200	0
150	20240724	165200	63394800	29200	29200	29200	29200	0
151	20240724	165100	63394800	29200	29200	29200	29200	0
152	20240724	165000	63394800	29200	29200	29200	29200	683
153	20240724	164900	63394800	29200	29200	29200	29200	0
154	20240724	164800	63394800	29200	29200	29200	29200	0
155	20240724	164700	63394800	29200	29200	29200	29200	0
156	20240724	164600	63394800	29200	29200	29200	29200	0
157	20240724	164500	63394800	29200	29200	29200	29200	0
158	20240724	164400	63394800	29200	29200	29200	29200	0
159	20240724	164300	63394800	29200	29200	29200	29200	0
160	20240724	164200	63394800	29200	29200	29200	29200	0
161	20240724	164100	63394800	29200	29200	29200	29200	0
162	20240724	164000	63394800	29200	29200	29200	29200	0
163	20240724	163900	63394800	29200	29200	29200	29200	0
164	20240724	163800	63394800	29200	29200	29200	29200	0
165	20240724	163700	63394800	29200	29200	29200	29200	0
166	20240724	163600	63394800	29200	29200	29200	29200	0
167	20240724	163500	63394800	29200	29200	29200	29200	0
168	20240724	163400	63394800	29200	29200	29200	29200	0
169	20240724	163300	63394800	29200	29200	29200	29200	0
170	20240724	163200	63394800	29200	29200	29200	29200	0
171	20240724	163100	63394800	29200	29200	29200	29200	0
172	20240724	163000	63394800	29200	29200	29200	29200	0
173	20240724	162900	63394800	29200	29200	29200	29200	0
174	20240724	162800	63394800	29200	29200	29200	29200	0
175	20240724	162700	63394800	29200	29200	29200	29200	0
176	20240724	162600	63394800	29200	29200	29200	29200	0
177	20240724	162500	63394800	29200	29200	29200	29200	0
178	20240724	162400	63394800	29200	29200	29200	29200	0
179	20240724	162300	63394800	29200	29200	29200	29200	0
180	20240724	162200	63394800	29200	29200	29200	29200	0
181	20240724	162100	63394800	29200	29200	29200	29200	0
182	20240724	162000	63394800	29200	29200	29200	29200	683
183	20240724	161900	63394800	29200	29200	29200	29200	0
184	20240724	161800	63394800	29200	29200	29200	29200	0
185	20240724	161700	63394800	29200	29200	29200	29200	0
186	20240724	161600	63394800	29200	29200	29200	29200	0
187	20240724	161500	63394800	29200	29200	29200	29200	0
188	20240724	161400	63394800	29200	29200	29200	29200	0
189	20240724	161300	63394800	29200	29200	29200	29200	0
190	20240724	161200	63394800	29200	29200	29200	29200	0
191	20240724	161100	63394800	29200	29200	29200	29200	0
192	20240724	161000	63394800	29200	29200	29200	29200	0
193	20240724	160900	63394800	29200	29200	29200	29200	0
194	20240724	160800	63394800	29200	29200	29200	29200	0
195	20240724	160700	63394800	29200	29200	29200	29200	0
196	20240724	160600	63394800	29200	29200	29200	29200	0
197	20240724	160500	63394800	29200	29200	29200	29200	0
198	20240724	160400	63394800	29200	29200	29200	29200	0
199	20240724	160300	63394800	29200	29200	29200	29200	0
200	20240724	160200	63394800	29200	29200	29200	29200	0
201	20240724	160100	63394800	29200	29200	29200	29200	0
202	20240724	160000	63394800	29200	29200	29200	29200	0
203	20240724	155900	63394800	29200	29200	29200	29200	0
204	20240724	155800	63394800	29200	29200	29200	29200	0
205	20240724	155700	63394800	29200	29200	29200	29200	0
206	20240724	155600	63394800	29200	29200	29200	29200	0
207	20240724	155500	63394800	29200	29200	29200	29200	0
208	20240724	155400	63394800	29200	29200	29200	29200	0
209	20240724	155300	63394800	29200	29200	29200	29200	0
210	20240724	155200	63394800	29200	29200	29200	29200	0
211	20240724	155100	63394800	29200	29200	29200	29200	0
212	20240724	155000	63394800	29200	29200	29200	29200	683
213	20240724	154900	63394800	29200	29200	29200	29200	0
214	20240724	154800	63394800	29200	29200	29200	29200	0
215	20240724	154700	63394800	29200	29200	29200	29200	0
216	20240724	154600	63394800	29200	29200	29200	29200	0
217	20240724	154500	63394800	29200	29200	29200	29200	0
218	20240724	154400	63394800	29200	29200	29200	29200	0
219	20240724	154300	63394800	29200	29200	29200	29200	0
220	20240724	154200	63394800	29200	29200	29200	29200	0
221	20240724	154100	63394800	29200	29200	29200	29200	0
222	20240724	154000	63394800	29200	29200	29200	29200	0
223	20240724	153900	63394800	29200	29200	29200	29200	0
224	20240724	153800	63394800	29200	29200	29200	29200	0
225	20240724	153700	63394800	29200	29200	29200	29200	0
226	20240724	153600	63394800	29200	29200	29200	29200	0
227	20240724	153500	63394800	29200	29200	29200	29200	0
228	20240724	153400	63394800	29200	29200	29200	29200	0
229	20240724	153300	63394800	29200	29200	29200	29200	0
230	20240724	153200	63394800	29200	29200	29200	29200	0
231	20240724	153100	63394800	29200	29200	29200	29200	0
232	20240724	153000	63394800	29200	29200	29200	29200	683
233	20240724	152900	43451200	29300	29300	29300	29300	0
234	20240724	152800	43451200	29300	29300	29300	29300	0
235	20240724	152700	43451200	29300	29300	29300	29300	0
236	20240724	152600	43451200	29300	29300	29300	29300	0
237	20240724	152500	43451200	29300	29300	29300	29300	0
238	20240724	152400	43451200	29300	29300	29300	29300	0
239	20240724	152300	43451200	29300	29300	29300	29300	0
240	20240724	152200	43451200	29300	29300	29300	29300	0
241	20240724	152100	43451200	29300	29300	29300	29300	0
242	20240724	152000	43451200	29300	29300	29300	29300	0
243	20240724	151900	43451200	29300	29300	29300	29300	0
244	20240724	151800	43451200	29300	29300	29300	29300	0
245	20240724	151700	43451200	29300	29300	29300	29300	0
246	20240724	151600	43451200	29300	29300	29300	29300	0
247	20240724	151500	43451200	29300	29300	29300	29300	0
248	20240724	151400	43451200	29300	29300	29300	29300	16
249	20240724	151300	42982400	29300	29300	29300	29300	1
250	20240724	151200	42953100	29300	29300	29300	29300	0
251	20240724	151100	42953100	29300	29300	29300	29300	0
252	20240724	151000	42953100	29300	29250	29300	29250	8
253	20240724	150900	42718750	29250	29250	29250	29250	0
254	20240724	150800	42718750	29250	29250	29250	29250	0
255	20240724	150700	42718750	29250	29250	29250	29250	0
256	20240724	150600	42718750	29250	29250	29250	29250	0
257	20240724	150500	42718750	29250	29250	29250	29250	0
258	20240724	150400	42718750	29250	29250	29250	29250	0
259	20240724	150300	42718750	29250	29250	29250	29250	0
260	20240724	150200	42718750	29250	29250	29250	29250	0
261	20240724	150100	42718750	29250	29250	29250	29250	0
262	20240724	150000	42718750	29250	29250	29250	29250	1
263	20240724	145900	42689500	29250	29250	29250	29250	0
264	20240724	145800	42689500	29250	29250	29250	29250	0
265	20240724	145700	42689500	29250	29250	29250	29250	0
266	20240724	145600	42689500	29250	29250	29250	29250	0
267	20240724	145500	42689500	29250	29250	29250	29250	0
268	20240724	145400	42689500	29250	29250	29250	29250	0
269	20240724	145300	42689500	29250	29250	29250	29250	0
270	20240724	145200	42689500	29250	29250	29250	29250	0
271	20240724	145100	42689500	29250	29250	29250	29250	0
272	20240724	145000	42689500	29250	29250	29250	29250	0
273	20240724	144900	42689500	29250	29250	29250	29250	0
274	20240724	144800	42689500	29250	29250	29250	29250	0
275	20240724	144700	42689500	29250	29250	29250	29250	1
276	20240724	144600	42660250	29200	29200	29200	29200	0
277	20240724	144500	42660250	29200	29200	29200	29200	1
278	20240724	144400	42631050	29300	29300	29300	29300	0
279	20240724	144300	42631050	29300	29300	29300	29300	0
280	20240724	144200	42631050	29300	29300	29300	29300	0
281	20240724	144100	42631050	29300	29300	29300	29300	1
282	20240724	144000	42601750	29200	29200	29200	29200	0
283	20240724	143900	42601750	29200	29200	29200	29200	0
284	20240724	143800	42601750	29200	29200	29200	29200	0
285	20240724	143700	42601750	29200	29200	29200	29200	0
286	20240724	143600	42601750	29200	29200	29200	29200	0
287	20240724	143500	42601750	29200	29200	29200	29200	0
288	20240724	143400	42601750	29200	29200	29200	29200	0
289	20240724	143300	42601750	29200	29200	29200	29200	0
290	20240724	143200	42601750	29200	29200	29200	29200	0
291	20240724	143100	42601750	29200	29200	29200	29200	0
292	20240724	143000	42601750	29200	29200	29200	29200	0
293	20240724	142900	42601750	29200	29200	29200	29200	0
294	20240724	142800	42601750	29200	29200	29200	29200	0
295	20240724	142700	42601750	29200	29200	29200	29200	0
296	20240724	142600	42601750	29200	29200	29200	29200	0
297	20240724	142500	42601750	29200	29250	29250	29200	67
298	20240724	142400	40642050	29200	29200	29200	29200	0
299	20240724	142300	40642050	29200	29200	29200	29200	0
300	20240724	142200	40642050	29200	29200	29200	29200	0
301	20240724	142100	40642050	29200	29200	29200	29200	0
302	20240724	142000	40642050	29200	29200	29200	29200	0
303	20240724	141900	40642050	29200	29200	29200	29200	9
304	20240724	141800	40379250	29250	29250	29250	29250	0
305	20240724	141700	40379250	29250	29250	29250	29250	0
306	20240724	141600	40379250	29250	29250	29250	29250	0
307	20240724	141500	40379250	29250	29250	29250	29250	1
308	20240724	141400	40350000	29200	29200	29200	29200	0
309	20240724	141300	40350000	29200	29200	29200	29200	0
310	20240724	141200	40350000	29200	29200	29200	29200	0
311	20240724	141100	40350000	29200	29200	29200	29200	0
312	20240724	141000	40350000	29200	29200	29200	29200	0
313	20240724	140900	40350000	29200	29200	29200	29200	30
314	20240724	140800	39474000	29200	29200	29200	29200	0
315	20240724	140700	39474000	29200	29200	29200	29200	0
316	20240724	140600	39474000	29200	29200	29200	29200	0
317	20240724	140500	39474000	29200	29200	29200	29200	1
318	20240724	140400	39444800	29300	29300	29300	29300	0
319	20240724	140300	39444800	29300	29300	29300	29300	0
320	20240724	140200	39444800	29300	29300	29300	29300	0
321	20240724	140100	39444800	29300	29300	29300	29300	1
322	20240724	140000	39415500	29300	29300	29300	29300	1
323	20240724	135900	39386200	29300	29300	29300	29300	0
324	20240724	135800	39386200	29300	29300	29300	29300	0
325	20240724	135700	39386200	29300	29300	29300	29300	0
326	20240724	135600	39386200	29300	29300	29300	29300	0
327	20240724	135500	39386200	29300	29300	29300	29300	1
328	20240724	135400	39356900	29250	29250	29250	29250	0
329	20240724	135300	39356900	29250	29250	29250	29250	0
330	20240724	135200	39356900	29250	29250	29250	29250	0
331	20240724	135100	39356900	29250	29250	29250	29250	0
332	20240724	135000	39356900	29250	29250	29250	29250	0
333	20240724	134900	39356900	29250	29250	29250	29250	0
334	20240724	134800	39356900	29250	29250	29250	29250	0
335	20240724	134700	39356900	29250	29250	29250	29250	0
336	20240724	134600	39356900	29250	29250	29250	29250	1
337	20240724	134500	39327650	29200	29250	29250	29200	3
338	20240724	134400	39239950	29200	29200	29200	29200	0
339	20240724	134300	39239950	29200	29200	29200	29200	0
340	20240724	134200	39239950	29200	29200	29200	29200	0
341	20240724	134100	39239950	29200	29200	29200	29200	0
342	20240724	134000	39239950	29200	29200	29200	29200	0
343	20240724	133900	39239950	29200	29200	29200	29200	0
344	20240724	133800	39239950	29200	29200	29200	29200	1
345	20240724	133700	39210750	29300	29300	29300	29300	0
346	20240724	133600	39210750	29300	29300	29300	29300	0
347	20240724	133500	39210750	29300	29250	29300	29250	52
348	20240724	133400	37689700	29250	29250	29250	29250	0
349	20240724	133300	37689700	29250	29250	29250	29250	1
350	20240724	133200	37660450	29250	29250	29250	29250	1
351	20240724	133100	37631200	29200	29200	29200	29200	0
352	20240724	133000	37631200	29200	29200	29200	29200	0
353	20240724	132900	37631200	29200	29200	29200	29200	0
354	20240724	132800	37631200	29200	29200	29200	29200	0
355	20240724	132700	37631200	29200	29200	29200	29200	0
356	20240724	132600	37631200	29200	29200	29200	29200	0
357	20240724	132500	37631200	29200	29250	29250	29200	2
358	20240724	132400	37572750	29250	29250	29250	29250	5
359	20240724	132300	37426500	29250	29250	29250	29250	0
360	20240724	132200	37426500	29250	29250	29250	29250	0
361	20240724	132100	37426500	29250	29250	29250	29250	0
362	20240724	132000	37426500	29250	29250	29250	29250	0
363	20240724	131900	37426500	29250	29250	29250	29250	1
364	20240724	131800	37397250	29250	29250	29250	29250	0
365	20240724	131700	37397250	29250	29250	29250	29250	0
366	20240724	131600	37397250	29250	29250	29250	29250	1
367	20240724	131500	37368000	29250	29250	29250	29250	1
368	20240724	131400	37338750	29250	29250	29250	29250	0
369	20240724	131300	37338750	29250	29250	29250	29250	3
370	20240724	131200	37251000	29250	29250	29250	29250	0
371	20240724	131100	37251000	29250	29250	29250	29250	1
372	20240724	131000	37221750	29250	29250	29250	29250	0
373	20240724	130900	37221750	29250	29250	29250	29250	10
374	20240724	130800	36929250	29200	29200	29200	29200	0
375	20240724	130700	36929250	29200	29200	29200	29200	0
376	20240724	130600	36929250	29200	29200	29200	29200	0
377	20240724	130500	36929250	29200	29200	29200	29200	1
378	20240724	130400	36900050	29250	29250	29250	29250	0
379	20240724	130300	36900050	29250	29250	29250	29250	0
380	20240724	130200	36900050	29250	29250	29250	29250	0
381	20240724	130100	36900050	29250	29250	29250	29250	0
382	20240724	130000	36900050	29250	29250	29250	29250	3
383	20240724	125900	36812300	29250	29250	29250	29250	0
384	20240724	125800	36812300	29250	29250	29250	29250	0
385	20240724	125700	36812300	29250	29250	29250	29250	0
386	20240724	125600	36812300	29250	29250	29250	29250	0
387	20240724	125500	36812300	29250	29200	29250	29200	2
388	20240724	125400	36753850	29250	29250	29250	29250	0
389	20240724	125300	36753850	29250	29250	29250	29250	0
390	20240724	125200	36753850	29250	29250	29250	29250	1
391	20240724	125100	36724600	29250	29250	29250	29250	0
392	20240724	125000	36724600	29250	29250	29250	29250	0
393	20240724	124900	36724600	29250	29250	29250	29250	0
394	20240724	124800	36724600	29250	29250	29250	29250	0
395	20240724	124700	36724600	29250	29250	29250	29250	5
396	20240724	124600	36578350	29200	29200	29200	29200	0
397	20240724	124500	36578350	29200	29200	29200	29200	1
398	20240724	124400	36549150	29250	29250	29250	29250	0
399	20240724	124300	36549150	29250	29250	29250	29250	0
400	20240724	124200	36549150	29250	29250	29250	29250	30
401	20240724	124100	35671650	29250	29250	29250	29250	0
402	20240724	124000	35671650	29250	29250	29250	29250	10
403	20240724	123900	35379150	29250	29250	29250	29250	24
404	20240724	123800	34677150	29250	29250	29250	29250	0
405	20240724	123700	34677150	29250	29250	29250	29250	297
406	20240724	123600	25989900	29300	29300	29300	29300	0
407	20240724	123500	25989900	29300	29300	29300	29300	1
408	20240724	123400	25960600	29250	29250	29250	29250	0
409	20240724	123300	25960600	29250	29250	29250	29250	0
410	20240724	123200	25960600	29250	29250	29250	29250	0
411	20240724	123100	25960600	29250	29250	29250	29250	0
412	20240724	123000	25960600	29250	29250	29250	29250	0
413	20240724	122900	25960600	29250	29250	29250	29250	0
414	20240724	122800	25960600	29250	29250	29250	29250	0
415	20240724	122700	25960600	29250	29250	29250	29250	0
416	20240724	122600	25960600	29250	29250	29250	29250	0
417	20240724	122500	25960600	29250	29250	29250	29250	1
418	20240724	122400	25931350	29300	29300	29300	29300	0
419	20240724	122300	25931350	29300	29300	29300	29300	0
420	20240724	122200	25931350	29300	29300	29300	29300	1
421	20240724	122100	25902050	29250	29250	29250	29250	0
422	20240724	122000	25902050	29250	29250	29250	29250	0
423	20240724	121900	25902050	29250	29250	29250	29250	25
424	20240724	121800	25170800	29300	29300	29300	29300	0
425	20240724	121700	25170800	29300	29300	29300	29300	0
426	20240724	121600	25170800	29300	29300	29300	29300	1
427	20240724	121500	25141500	29300	29300	29300	29300	1
428	20240724	121400	25112200	29300	29300	29300	29300	1
429	20240724	121300	25082900	29300	29300	29300	29300	0
430	20240724	121200	25082900	29300	29300	29300	29300	0
431	20240724	121100	25082900	29300	29300	29300	29300	0
432	20240724	121000	25082900	29300	29300	29300	29300	0
433	20240724	120900	25082900	29300	29300	29300	29300	0
434	20240724	120800	25082900	29300	29300	29300	29300	0
435	20240724	120700	25082900	29300	29300	29300	29300	0
436	20240724	120600	25082900	29300	29300	29300	29300	0
437	20240724	120500	25082900	29300	29300	29300	29300	0
438	20240724	120400	25082900	29300	29300	29300	29300	3
439	20240724	120300	24995000	29300	29300	29300	29300	0
440	20240724	120200	24995000	29300	29300	29300	29300	0
441	20240724	120100	24995000	29300	29300	29300	29300	0
442	20240724	120000	24995000	29300	29300	29300	29300	1
443	20240724	115900	24965700	29300	29300	29300	29300	0
444	20240724	115800	24965700	29300	29300	29300	29300	0
445	20240724	115700	24965700	29300	29300	29300	29300	0
446	20240724	115600	24965700	29300	29300	29300	29300	0
447	20240724	115500	24965700	29300	29250	29300	29250	2
448	20240724	115400	24907150	29250	29250	29250	29250	0
449	20240724	115300	24907150	29250	29250	29250	29250	0
450	20240724	115200	24907150	29250	29250	29250	29250	0
451	20240724	115100	24907150	29250	29250	29250	29250	0
452	20240724	115000	24907150	29250	29250	29250	29250	0
453	20240724	114900	24907150	29250	29250	29250	29250	0
454	20240724	114800	24907150	29250	29250	29250	29250	0
455	20240724	114700	24907150	29250	29300	29300	29250	3
456	20240724	114600	24819300	29300	29300	29300	29300	0
457	20240724	114500	24819300	29300	29300	29300	29300	0
458	20240724	114400	24819300	29300	29300	29300	29300	0
459	20240724	114300	24819300	29300	29300	29300	29300	0
460	20240724	114200	24819300	29300	29300	29300	29300	0
461	20240724	114100	24819300	29300	29300	29300	29300	0
462	20240724	114000	24819300	29300	29300	29300	29300	0
463	20240724	113900	24819300	29300	29300	29300	29300	0
464	20240724	113800	24819300	29300	29300	29300	29300	0
465	20240724	113700	24819300	29300	29300	29300	29300	0
466	20240724	113600	24819300	29300	29300	29300	29300	0
467	20240724	113500	24819300	29300	29300	29300	29300	1
468	20240724	113400	24790000	29300	29300	29300	29300	0
469	20240724	113300	24790000	29300	29300	29300	29300	0
470	20240724	113200	24790000	29300	29300	29300	29300	0
471	20240724	113100	24790000	29300	29300	29300	29300	0
472	20240724	113000	24790000	29300	29300	29300	29300	2
473	20240724	112900	24731400	29300	29300	29300	29300	0
474	20240724	112800	24731400	29300	29300	29300	29300	0
475	20240724	112700	24731400	29300	29300	29300	29300	0
476	20240724	112600	24731400	29300	29300	29300	29300	0
477	20240724	112500	24731400	29300	29300	29300	29300	0
478	20240724	112400	24731400	29300	29300	29300	29300	0
479	20240724	112300	24731400	29300	29300	29300	29300	0
480	20240724	112200	24731400	29300	29300	29300	29300	0
481	20240724	112100	24731400	29300	29300	29300	29300	0
482	20240724	112000	24731400	29300	29300	29300	29300	0
483	20240724	111900	24731400	29300	29300	29300	29300	0
484	20240724	111800	24731400	29300	29300	29300	29300	0
485	20240724	111700	24731400	29300	29300	29300	29300	0
486	20240724	111600	24731400	29300	29300	29300	29300	1
487	20240724	111500	24702100	29300	29300	29300	29300	2
488	20240724	111400	24643500	29250	29250	29250	29250	0
489	20240724	111300	24643500	29250	29250	29250	29250	0
490	20240724	111200	24643500	29250	29250	29250	29250	0
491	20240724	111100	24643500	29250	29250	29250	29250	0
492	20240724	111000	24643500	29250	29250	29250	29250	0
493	20240724	110900	24643500	29250	29250	29250	29250	0
494	20240724	110800	24643500	29250	29250	29250	29250	0
495	20240724	110700	24643500	29250	29250	29250	29250	0
496	20240724	110600	24643500	29250	29250	29250	29250	0
497	20240724	110500	24643500	29250	29250	29250	29250	1
498	20240724	110400	24614250	29300	29300	29300	29300	0
499	20240724	110300	24614250	29300	29300	29300	29300	0
500	20240724	110200	24614250	29300	29300	29300	29300	0
501	20240724	110100	24614250	29300	29300	29300	29300	0
502	20240724	110000	24614250	29300	29300	29300	29300	1
503	20240724	105900	24584950	29300	29300	29300	29300	0
504	20240724	105800	24584950	29300	29300	29300	29300	0
505	20240724	105700	24584950	29300	29300	29300	29300	0
506	20240724	105600	24584950	29300	29300	29300	29300	1
507	20240724	105500	24555650	29300	29300	29300	29300	3
508	20240724	105400	24467750	29250	29250	29250	29250	0
509	20240724	105300	24467750	29250	29250	29250	29250	0
510	20240724	105200	24467750	29250	29250	29250	29250	0
511	20240724	105100	24467750	29250	29250	29250	29250	0
512	20240724	105000	24467750	29250	29250	29250	29250	0
513	20240724	104900	24467750	29250	29250	29250	29250	0
514	20240724	104800	24467750	29250	29250	29250	29250	0
515	20240724	104700	24467750	29250	29250	29250	29250	0
516	20240724	104600	24467750	29250	29250	29250	29250	0
517	20240724	104500	24467750	29250	29250	29250	29250	1
518	20240724	104400	24438500	29300	29300	29300	29300	0
519	20240724	104300	24438500	29300	29300	29300	29300	5
520	20240724	104200	24292000	29350	29350	29350	29350	0
521	20240724	104100	24292000	29350	29350	29350	29350	30
522	20240724	104000	23411500	29350	29350	29350	29350	0
523	20240724	103900	23411500	29350	29350	29350	29350	0
524	20240724	103800	23411500	29350	29350	29350	29350	0
525	20240724	103700	23411500	29350	29350	29350	29350	0
526	20240724	103600	23411500	29350	29350	29350	29350	0
527	20240724	103500	23411500	29350	29350	29350	29350	6
528	20240724	103400	23235400	29300	29350	29350	29300	3
529	20240724	103300	23147450	29300	29300	29300	29300	6
530	20240724	103200	22971650	29350	29350	29350	29350	0
531	20240724	103100	22971650	29350	29350	29350	29350	0
532	20240724	103000	22971650	29350	29350	29350	29350	1
533	20240724	102900	22942300	29350	29350	29350	29350	0
534	20240724	102800	22942300	29350	29300	29350	29300	200
535	20240724	102700	17073650	29250	29250	29250	29250	0
536	20240724	102600	17073650	29250	29250	29250	29250	0
537	20240724	102500	17073650	29250	29300	29300	29250	72
538	20240724	102400	14964150	29300	29300	29300	29300	2
539	20240724	102300	14905550	29300	29300	29300	29300	0
540	20240724	102200	14905550	29300	29300	29300	29300	0
541	20240724	102100	14905550	29300	29300	29300	29300	0
542	20240724	102000	14905550	29300	29300	29300	29300	1
543	20240724	101900	14876250	29350	29300	29350	29300	34
544	20240724	101800	13879550	29300	29300	29300	29300	53
545	20240724	101700	12326650	29300	29300	29300	29300	0
546	20240724	101600	12326650	29300	29250	29300	29250	2
547	20240724	101500	12268100	29300	29300	29300	29300	5
548	20240724	101400	12121600	29300	29300	29300	29300	7
549	20240724	101300	11916500	29300	29300	29300	29300	29
550	20240724	101200	11066800	29300	29300	29300	29300	1
551	20240724	101100	11037500	29250	29250	29250	29250	0
552	20240724	101000	11037500	29250	29250	29250	29250	0
553	20240724	100900	11037500	29250	29250	29250	29250	0
554	20240724	100800	11037500	29250	29250	29250	29250	0
555	20240724	100700	11037500	29250	29250	29250	29250	0
556	20240724	100600	11037500	29250	29250	29250	29250	0
557	20240724	100500	11037500	29250	29300	29300	29250	3
558	20240724	100400	10949700	29300	29300	29300	29300	2
559	20240724	100300	10891100	29300	29300	29300	29300	0
560	20240724	100200	10891100	29300	29300	29300	29300	0
561	20240724	100100	10891100	29300	29300	29300	29300	0
562	20240724	100000	10891100	29300	29300	29300	29300	2
563	20240724	095900	10832500	29300	29300	29300	29300	9
564	20240724	095800	10568800	29350	29350	29350	29350	0
565	20240724	095700	10568800	29350	29350	29350	29350	0
566	20240724	095600	10568800	29350	29350	29350	29350	0
567	20240724	095500	10568800	29350	29350	29350	29350	8
568	20240724	095400	10334000	29300	29300	29300	29300	16
569	20240724	095300	9865200	29300	29300	29300	29300	3
570	20240724	095200	9777300	29300	29300	29300	29300	0
571	20240724	095100	9777300	29300	29300	29300	29300	0
572	20240724	095000	9777300	29300	29300	29300	29300	31
573	20240724	094900	8869000	29250	29250	29250	29250	0
574	20240724	094800	8869000	29250	29250	29250	29250	0
575	20240724	094700	8869000	29250	29250	29250	29250	0
576	20240724	094600	8869000	29250	29250	29250	29250	0
577	20240724	094500	8869000	29250	29300	29300	29250	6
578	20240724	094400	8693300	29300	29250	29300	29250	30
579	20240724	094300	7815300	29250	29250	29250	29250	10
580	20240724	094200	7522800	29350	29350	29350	29350	4
581	20240724	094100	7405400	29350	29350	29350	29350	1
582	20240724	094000	7376050	29350	29350	29350	29350	1
583	20240724	093900	7346700	29350	29350	29350	29350	0
584	20240724	093800	7346700	29350	29350	29350	29350	0
585	20240724	093700	7346700	29350	29350	29350	29350	0
586	20240724	093600	7346700	29350	29350	29350	29350	3
587	20240724	093500	7258650	29300	29300	29350	29300	13
588	20240724	093400	6877400	29300	29300	29300	29300	0
589	20240724	093300	6877400	29300	29300	29300	29300	0
590	20240724	093200	6877400	29300	29300	29300	29300	0
591	20240724	093100	6877400	29300	29300	29300	29300	0
592	20240724	093000	6877400	29300	29300	29300	29300	2
593	20240724	092900	6818800	29300	29300	29300	29300	0
594	20240724	092800	6818800	29300	29250	29300	29250	11
595	20240724	092700	6496600	29250	29250	29250	29250	0
596	20240724	092600	6496600	29250	29250	29250	29250	0
597	20240724	092500	6496600	29250	29250	29250	29250	8
598	20240724	092400	6262600	29200	29200	29200	29200	0
599	20240724	092300	6262600	29200	29250	29250	29200	49
600	20240724	092200	4830250	29350	29350	29350	29350	0
601	20240724	092100	4830250	29350	29350	29350	29350	0
602	20240724	092000	4830250	29350	29350	29350	29350	2
603	20240724	091900	4771550	29300	29300	29300	29300	35
604	20240724	091800	3746050	29300	29300	29300	29300	0
605	20240724	091700	3746050	29300	29300	29300	29300	1
606	20240724	091600	3716750	29300	29300	29300	29300	0
607	20240724	091500	3716750	29300	29300	29300	29250	26
608	20240724	091400	2955050	29300	29300	29300	29300	0
609	20240724	091300	2955050	29300	29300	29300	29300	0
610	20240724	091200	2955050	29300	29300	29300	29300	0
611	20240724	091100	2955050	29300	29300	29300	29300	0
612	20240724	091000	2955050	29300	29300	29300	29300	0
613	20240724	090900	2955050	29300	29300	29300	29300	8
614	20240724	090800	2720650	29200	29250	29250	29200	80
615	20240724	090700	381150	29300	29300	29300	29300	1
616	20240724	090600	351850	29300	29300	29300	29300	0
617	20240724	090500	351850	29300	29300	29300	29300	7
618	20240724	090400	146750	29350	29350	29350	29350	0
619	20240724	090300	146750	29350	29350	29350	29350	0
620	20240724	090200	146750	29350	29350	29350	29350	0
621	20240724	090100	146750	29350	29350	29350	29350	0
622	20240724	090000	146750	29350	29350	29350	29350	5