KissMeData/037710/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192200	461872750	29700	29700	29700	29700	408
3	20240717	192100	461872750	29700	29700	29700	29700	0
4	20240717	192000	461872750	29700	29700	29700	29700	0
5	20240717	191900	461872750	29700	29700	29700	29700	0
6	20240717	191800	461872750	29700	29700	29700	29700	0
7	20240717	191700	461872750	29700	29700	29700	29700	0
8	20240717	191600	461872750	29700	29700	29700	29700	0
9	20240717	191500	461872750	29700	29700	29700	29700	0
10	20240717	191400	461872750	29700	29700	29700	29700	0
11	20240717	191300	461872750	29700	29700	29700	29700	0
12	20240717	191200	461872750	29700	29700	29700	29700	0
13	20240717	191100	461872750	29700	29700	29700	29700	0
14	20240717	191000	461872750	29700	29700	29700	29700	0
15	20240717	190900	461872750	29700	29700	29700	29700	0
16	20240717	190800	461872750	29700	29700	29700	29700	0
17	20240717	190700	461872750	29700	29700	29700	29700	0
18	20240717	190600	461872750	29700	29700	29700	29700	0
19	20240717	190500	461872750	29700	29700	29700	29700	0
20	20240717	190400	461872750	29700	29700	29700	29700	0
21	20240717	190300	461872750	29700	29700	29700	29700	0
22	20240717	190200	461872750	29700	29700	29700	29700	0
23	20240717	190100	461872750	29700	29700	29700	29700	0
24	20240717	190000	461872750	29700	29700	29700	29700	0
25	20240717	185900	461872750	29700	29700	29700	29700	0
26	20240717	185800	461872750	29700	29700	29700	29700	0
27	20240717	185700	461872750	29700	29700	29700	29700	0
28	20240717	185600	461872750	29700	29700	29700	29700	0
29	20240717	185500	461872750	29700	29700	29700	29700	0
30	20240717	185400	461872750	29700	29700	29700	29700	0
31	20240717	185300	461872750	29700	29700	29700	29700	0
32	20240717	185200	461872750	29700	29700	29700	29700	408
33	20240717	185100	461872750	29700	29700	29700	29700	0
34	20240717	185000	461872750	29700	29700	29700	29700	0
35	20240717	184900	461872750	29700	29700	29700	29700	0
36	20240717	184800	461872750	29700	29700	29700	29700	0
37	20240717	184700	461872750	29700	29700	29700	29700	0
38	20240717	184600	461872750	29700	29700	29700	29700	0
39	20240717	184500	461872750	29700	29700	29700	29700	0
40	20240717	184400	461872750	29700	29700	29700	29700	0
41	20240717	184300	461872750	29700	29700	29700	29700	0
42	20240717	184200	461872750	29700	29700	29700	29700	0
43	20240717	184100	461872750	29700	29700	29700	29700	0
44	20240717	184000	461872750	29700	29700	29700	29700	0
45	20240717	183900	461872750	29700	29700	29700	29700	0
46	20240717	183800	461872750	29700	29700	29700	29700	0
47	20240717	183700	461872750	29700	29700	29700	29700	0
48	20240717	183600	461872750	29700	29700	29700	29700	0
49	20240717	183500	461872750	29700	29700	29700	29700	0
50	20240717	183400	461872750	29700	29700	29700	29700	0
51	20240717	183300	461872750	29700	29700	29700	29700	0
52	20240717	183200	461872750	29700	29700	29700	29700	0
53	20240717	183100	461872750	29700	29700	29700	29700	0
54	20240717	183000	461872750	29700	29700	29700	29700	0
55	20240717	182900	461872750	29700	29700	29700	29700	0
56	20240717	182800	461872750	29700	29700	29700	29700	0
57	20240717	182700	461872750	29700	29700	29700	29700	0
58	20240717	182600	461872750	29700	29700	29700	29700	0
59	20240717	182500	461872750	29700	29700	29700	29700	0
60	20240717	182400	461872750	29700	29700	29700	29700	0
61	20240717	182300	461872750	29700	29700	29700	29700	0
62	20240717	182200	461872750	29700	29700	29700	29700	408
63	20240717	182100	461872750	29700	29700	29700	29700	0
64	20240717	182000	461872750	29700	29700	29700	29700	0
65	20240717	181900	461872750	29700	29700	29700	29700	0
66	20240717	181800	461872750	29700	29700	29700	29700	0
67	20240717	181700	461872750	29700	29700	29700	29700	0
68	20240717	181600	461872750	29700	29700	29700	29700	0
69	20240717	181500	461872750	29700	29700	29700	29700	0
70	20240717	181400	461872750	29700	29700	29700	29700	0
71	20240717	181300	461872750	29700	29700	29700	29700	0
72	20240717	181200	461872750	29700	29700	29700	29700	0
73	20240717	181100	461872750	29700	29700	29700	29700	0
74	20240717	181000	461872750	29700	29700	29700	29700	0
75	20240717	180900	461872750	29700	29700	29700	29700	0
76	20240717	180800	461872750	29700	29700	29700	29700	0
77	20240717	180700	461872750	29700	29700	29700	29700	0
78	20240717	180600	461872750	29700	29700	29700	29700	0
79	20240717	180500	461872750	29700	29700	29700	29700	0
80	20240717	180400	461872750	29700	29700	29700	29700	0
81	20240717	180300	461872750	29700	29700	29700	29700	0
82	20240717	180200	461872750	29700	29700	29700	29700	0
83	20240717	180100	461872750	29700	29700	29700	29700	0
84	20240717	180000	461872750	29700	29700	29700	29700	0
85	20240717	175900	461872750	29700	29700	29700	29700	0
86	20240717	175800	461872750	29700	29700	29700	29700	0
87	20240717	175700	461872750	29700	29700	29700	29700	0
88	20240717	175600	461872750	29700	29700	29700	29700	0
89	20240717	175500	461872750	29700	29700	29700	29700	0
90	20240717	175400	461872750	29700	29700	29700	29700	0
91	20240717	175300	461872750	29700	29700	29700	29700	0
92	20240717	175200	461872750	29700	29700	29700	29700	408
93	20240717	175100	461872750	29700	29700	29700	29700	0
94	20240717	175000	461872750	29700	29700	29700	29700	0
95	20240717	174900	461872750	29700	29700	29700	29700	0
96	20240717	174800	461872750	29700	29700	29700	29700	0
97	20240717	174700	461872750	29700	29700	29700	29700	0
98	20240717	174600	461872750	29700	29700	29700	29700	0
99	20240717	174500	461872750	29700	29700	29700	29700	0
100	20240717	174400	461872750	29700	29700	29700	29700	0
101	20240717	174300	461872750	29700	29700	29700	29700	0
102	20240717	174200	461872750	29700	29700	29700	29700	0
103	20240717	174100	461872750	29700	29700	29700	29700	0
104	20240717	174000	461872750	29700	29700	29700	29700	0
105	20240717	173900	461872750	29700	29700	29700	29700	0
106	20240717	173800	461872750	29700	29700	29700	29700	0
107	20240717	173700	461872750	29700	29700	29700	29700	0
108	20240717	173600	461872750	29700	29700	29700	29700	0
109	20240717	173500	461872750	29700	29700	29700	29700	0
110	20240717	173400	461872750	29700	29700	29700	29700	0
111	20240717	173300	461872750	29700	29700	29700	29700	0
112	20240717	173200	461872750	29700	29700	29700	29700	0
113	20240717	173100	461872750	29700	29700	29700	29700	0
114	20240717	173000	461872750	29700	29700	29700	29700	0
115	20240717	172900	461872750	29700	29700	29700	29700	0
116	20240717	172800	461872750	29700	29700	29700	29700	0
117	20240717	172700	461872750	29700	29700	29700	29700	0
118	20240717	172600	461872750	29700	29700	29700	29700	0
119	20240717	172500	461872750	29700	29700	29700	29700	0
120	20240717	172400	461872750	29700	29700	29700	29700	0
121	20240717	172300	461872750	29700	29700	29700	29700	0
122	20240717	172200	461872750	29700	29700	29700	29700	408
123	20240717	172100	461872750	29700	29700	29700	29700	0
124	20240717	172000	461872750	29700	29700	29700	29700	0
125	20240717	171900	461872750	29700	29700	29700	29700	0
126	20240717	171800	461872750	29700	29700	29700	29700	0
127	20240717	171700	461872750	29700	29700	29700	29700	0
128	20240717	171600	461872750	29700	29700	29700	29700	0
129	20240717	171500	461872750	29700	29700	29700	29700	0
130	20240717	171400	461872750	29700	29700	29700	29700	0
131	20240717	171300	461872750	29700	29700	29700	29700	0
132	20240717	171200	461872750	29700	29700	29700	29700	0
133	20240717	171100	461872750	29700	29700	29700	29700	0
134	20240717	171000	461872750	29700	29700	29700	29700	0
135	20240717	170900	461872750	29700	29700	29700	29700	0
136	20240717	170800	461872750	29700	29700	29700	29700	0
137	20240717	170700	461872750	29700	29700	29700	29700	0
138	20240717	170600	461872750	29700	29700	29700	29700	0
139	20240717	170500	461872750	29700	29700	29700	29700	0
140	20240717	170400	461872750	29700	29700	29700	29700	0
141	20240717	170300	461872750	29700	29700	29700	29700	0
142	20240717	170200	461872750	29700	29700	29700	29700	0
143	20240717	170100	461872750	29700	29700	29700	29700	0
144	20240717	170000	461872750	29700	29700	29700	29700	0
145	20240717	165900	461872750	29700	29700	29700	29700	0
146	20240717	165800	461872750	29700	29700	29700	29700	0
147	20240717	165700	461872750	29700	29700	29700	29700	0
148	20240717	165600	461872750	29700	29700	29700	29700	0
149	20240717	165500	461872750	29700	29700	29700	29700	0
150	20240717	165400	461872750	29700	29700	29700	29700	0
151	20240717	165300	461872750	29700	29700	29700	29700	0
152	20240717	165200	461872750	29700	29700	29700	29700	408
153	20240717	165100	461872750	29700	29700	29700	29700	0
154	20240717	165000	461872750	29700	29700	29700	29700	0
155	20240717	164900	461872750	29700	29700	29700	29700	0
156	20240717	164800	461872750	29700	29700	29700	29700	0
157	20240717	164700	461872750	29700	29700	29700	29700	0
158	20240717	164600	461872750	29700	29700	29700	29700	0
159	20240717	164500	461872750	29700	29700	29700	29700	0
160	20240717	164400	461872750	29700	29700	29700	29700	0
161	20240717	164300	461872750	29700	29700	29700	29700	0
162	20240717	164200	461872750	29700	29700	29700	29700	0
163	20240717	164100	461872750	29700	29700	29700	29700	0
164	20240717	164000	461872750	29700	29700	29700	29700	0
165	20240717	163900	461872750	29700	29700	29700	29700	0
166	20240717	163800	461872750	29700	29700	29700	29700	0
167	20240717	163700	461872750	29700	29700	29700	29700	0
168	20240717	163600	461872750	29700	29700	29700	29700	0
169	20240717	163500	461872750	29700	29700	29700	29700	0
170	20240717	163400	461872750	29700	29700	29700	29700	0
171	20240717	163300	461872750	29700	29700	29700	29700	0
172	20240717	163200	461872750	29700	29700	29700	29700	0
173	20240717	163100	461872750	29700	29700	29700	29700	0
174	20240717	163000	461872750	29700	29700	29700	29700	0
175	20240717	162900	461872750	29700	29700	29700	29700	0
176	20240717	162800	461872750	29700	29700	29700	29700	0
177	20240717	162700	461872750	29700	29700	29700	29700	0
178	20240717	162600	461872750	29700	29700	29700	29700	0
179	20240717	162500	461872750	29700	29700	29700	29700	0
180	20240717	162400	461872750	29700	29700	29700	29700	0
181	20240717	162300	461872750	29700	29700	29700	29700	0
182	20240717	162200	461872750	29700	29700	29700	29700	408
183	20240717	162100	461872750	29700	29700	29700	29700	0
184	20240717	162000	461872750	29700	29700	29700	29700	0
185	20240717	161900	461872750	29700	29700	29700	29700	0
186	20240717	161800	461872750	29700	29700	29700	29700	0
187	20240717	161700	461872750	29700	29700	29700	29700	0
188	20240717	161600	461872750	29700	29700	29700	29700	0
189	20240717	161500	461872750	29700	29700	29700	29700	0
190	20240717	161400	461872750	29700	29700	29700	29700	0
191	20240717	161300	461872750	29700	29700	29700	29700	0
192	20240717	161200	461872750	29700	29700	29700	29700	0
193	20240717	161100	461872750	29700	29700	29700	29700	0
194	20240717	161000	461872750	29700	29700	29700	29700	0
195	20240717	160900	461872750	29700	29700	29700	29700	0
196	20240717	160800	461872750	29700	29700	29700	29700	0
197	20240717	160700	461872750	29700	29700	29700	29700	0
198	20240717	160600	461872750	29700	29700	29700	29700	0
199	20240717	160500	461872750	29700	29700	29700	29700	0
200	20240717	160400	461872750	29700	29700	29700	29700	0
201	20240717	160300	461872750	29700	29700	29700	29700	0
202	20240717	160200	461872750	29700	29700	29700	29700	0
203	20240717	160100	461872750	29700	29700	29700	29700	0
204	20240717	160000	461872750	29700	29700	29700	29700	0
205	20240717	155900	461872750	29700	29700	29700	29700	0
206	20240717	155800	461872750	29700	29700	29700	29700	0
207	20240717	155700	461872750	29700	29700	29700	29700	0
208	20240717	155600	461872750	29700	29700	29700	29700	0
209	20240717	155500	461872750	29700	29700	29700	29700	0
210	20240717	155400	461872750	29700	29700	29700	29700	0
211	20240717	155300	461872750	29700	29700	29700	29700	0
212	20240717	155200	461872750	29700	29700	29700	29700	408
213	20240717	155100	461872750	29700	29700	29700	29700	0
214	20240717	155000	461872750	29700	29700	29700	29700	0
215	20240717	154900	461872750	29700	29700	29700	29700	0
216	20240717	154800	461872750	29700	29700	29700	29700	0
217	20240717	154700	461872750	29700	29700	29700	29700	0
218	20240717	154600	461872750	29700	29700	29700	29700	0
219	20240717	154500	461872750	29700	29700	29700	29700	0
220	20240717	154400	461872750	29700	29700	29700	29700	0
221	20240717	154300	461872750	29700	29700	29700	29700	0
222	20240717	154200	461872750	29700	29700	29700	29700	0
223	20240717	154100	461872750	29700	29700	29700	29700	0
224	20240717	154000	461872750	29700	29700	29700	29700	0
225	20240717	153900	461872750	29700	29700	29700	29700	0
226	20240717	153800	461872750	29700	29700	29700	29700	0
227	20240717	153700	461872750	29700	29700	29700	29700	0
228	20240717	153600	461872750	29700	29700	29700	29700	0
229	20240717	153500	461872750	29700	29700	29700	29700	0
230	20240717	153400	461872750	29700	29700	29700	29700	0
231	20240717	153300	461872750	29700	29700	29700	29700	0
232	20240717	153200	461872750	29700	29700	29700	29700	0
233	20240717	153100	461872750	29700	29700	29700	29700	0
234	20240717	153000	461872750	29700	29700	29700	29700	408
235	20240717	152900	449755150	29750	29750	29750	29750	0
236	20240717	152800	449755150	29750	29750	29750	29750	0
237	20240717	152700	449755150	29750	29750	29750	29750	0
238	20240717	152600	449755150	29750	29750	29750	29750	0
239	20240717	152500	449755150	29750	29750	29750	29750	0
240	20240717	152400	449755150	29750	29750	29750	29750	0
241	20240717	152300	449755150	29750	29750	29750	29750	0
242	20240717	152200	449755150	29750	29750	29750	29750	0
243	20240717	152100	449755150	29750	29750	29750	29750	0
244	20240717	152000	449755150	29750	29750	29750	29750	0
245	20240717	151900	449755150	29750	29750	29750	29750	45
246	20240717	151800	448416400	29750	29700	29750	29700	40
247	20240717	151700	447228350	29700	29700	29700	29650	151
248	20240717	151600	442744750	29700	29700	29700	29700	10
249	20240717	151500	442447750	29700	29700	29700	29700	5
250	20240717	151400	442299250	29650	29650	29700	29650	62
251	20240717	151300	440458400	29650	29700	29700	29650	57
252	20240717	151200	438765850	29650	29650	29650	29650	0
253	20240717	151100	438765850	29650	29700	29700	29650	11
254	20240717	151000	438439200	29700	29750	29750	29700	717
255	20240717	150900	417143950	29700	29700	29700	29700	334
256	20240717	150800	407224150	29750	29750	29750	29750	356
257	20240717	150700	396633150	29750	29800	29800	29750	742
258	20240717	150600	374544600	29850	29850	29850	29850	0
259	20240717	150500	374544600	29850	29850	29850	29850	1
260	20240717	150400	374514750	29850	29850	29850	29850	3
261	20240717	150300	374425200	29850	29850	29850	29850	0
262	20240717	150200	374425200	29850	29850	29850	29850	0
263	20240717	150100	374425200	29850	29850	29850	29850	2
264	20240717	150000	374365500	29850	29850	29850	29800	14
265	20240717	145900	373947650	29850	29850	29850	29850	1
266	20240717	145800	373917800	29850	29850	29850	29850	3
267	20240717	145700	373828250	29850	29850	29850	29850	0
268	20240717	145600	373828250	29850	29850	29850	29850	2
269	20240717	145500	373768550	29850	29800	29850	29800	3
270	20240717	145400	373679050	29850	29850	29850	29850	2
271	20240717	145300	373619350	29850	29800	29850	29800	171
272	20240717	145200	368523400	29850	29850	29850	29850	2
273	20240717	145100	368463700	29850	29850	29850	29850	3
274	20240717	145000	368374150	29800	29800	29850	29800	23
275	20240717	144900	367688650	29850	29850	29850	29850	2
276	20240717	144800	367628950	29850	29850	29850	29850	3
277	20240717	144700	367539400	29850	29850	29850	29850	2
278	20240717	144600	367479700	29850	29850	29850	29850	5
279	20240717	144500	367330450	29850	29850	29850	29850	2
280	20240717	144400	367270750	29850	29850	29850	29850	2
281	20240717	144300	367211050	29850	29850	29850	29850	3
282	20240717	144200	367121500	29850	29850	29850	29850	4
283	20240717	144100	367002100	29800	29850	29850	29800	73
284	20240717	144000	364826550	29850	29850	29850	29850	3
285	20240717	143900	364737000	29850	29850	29850	29850	2
286	20240717	143800	364677300	29850	29850	29850	29850	3
287	20240717	143700	364587750	29850	29850	29850	29850	2
288	20240717	143600	364528050	29850	29850	29850	29850	3
289	20240717	143500	364438500	29800	29850	29850	29800	3
290	20240717	143400	364349000	29850	29850	29850	29850	2
291	20240717	143300	364289300	29850	29850	29850	29850	3
292	20240717	143200	364199750	29850	29850	29850	29850	2
293	20240717	143100	364140050	29850	29850	29850	29850	404
294	20240717	143000	352080650	29800	29850	29850	29800	11
295	20240717	142900	351752750	29850	29850	29850	29850	6
296	20240717	142800	351573650	29850	29850	29850	29850	3
297	20240717	142700	351484100	29850	29850	29850	29850	0
298	20240717	142600	351484100	29850	29850	29850	29850	2
299	20240717	142500	351424400	29850	29850	29850	29850	5
300	20240717	142400	351275150	29850	29850	29850	29850	2
301	20240717	142300	351215450	29850	29850	29850	29850	2
302	20240717	142200	351155750	29850	29800	29850	29800	4
303	20240717	142100	351036400	29850	29850	29850	29850	2
304	20240717	142000	350976700	29850	29850	29850	29850	4
305	20240717	141900	350857300	29850	29850	29850	29850	2
306	20240717	141800	350797600	29850	29850	29850	29850	2
307	20240717	141700	350737900	29850	29850	29850	29850	3
308	20240717	141600	350648350	29850	29850	29850	29850	2
309	20240717	141500	350588650	29850	29850	29850	29850	3
310	20240717	141400	350499100	29850	29850	29850	29850	2
311	20240717	141300	350439400	29850	29850	29850	29850	2
312	20240717	141200	350379700	29850	29800	29850	29800	6
313	20240717	141100	350200750	29850	29850	29850	29850	2
314	20240717	141000	350141050	29800	29800	29850	29800	14
315	20240717	140900	349723650	29850	29850	29850	29850	2
316	20240717	140800	349663950	29850	29850	29850	29850	5
317	20240717	140700	349514700	29850	29800	29850	29800	500
318	20240717	140600	334591500	29750	29800	29800	29750	536
319	20240717	140500	318645400	29800	29800	29800	29800	3
320	20240717	140400	318556000	29800	29800	29800	29800	2
321	20240717	140300	318496400	29800	29800	29800	29800	52
322	20240717	140200	316946800	29800	29800	29800	29800	3
323	20240717	140100	316857400	29800	29800	29800	29800	2
324	20240717	140000	316797800	29800	29800	29800	29800	4
325	20240717	135900	316678600	29750	29800	29800	29750	11
326	20240717	135800	316351200	29750	29800	29800	29750	10
327	20240717	135700	316053600	29800	29800	29800	29800	3
328	20240717	135600	315964200	29750	29750	29750	29750	8
329	20240717	135500	315726200	29800	29750	29800	29750	11
330	20240717	135400	315398850	29800	29800	29800	29800	3
331	20240717	135300	315309450	29800	29750	29800	29750	12
332	20240717	135200	314952250	29800	29800	29800	29800	3
333	20240717	135100	314862850	29800	29750	29800	29750	11
334	20240717	135000	314535450	29750	29750	29800	29750	13
335	20240717	134900	314148600	29800	29800	29800	29800	3
336	20240717	134800	314059200	29800	29750	29800	29750	10
337	20240717	134700	313761600	29800	29800	29800	29800	2
338	20240717	134600	313702000	29750	29800	29800	29750	12
339	20240717	134500	313344800	29800	29800	29800	29750	15
340	20240717	134400	312898200	29800	29800	29800	29800	3
341	20240717	134300	312808800	29750	29800	29800	29750	17
342	20240717	134200	312302600	29800	29750	29800	29750	10
343	20240717	134100	312005000	29800	29800	29800	29800	3
344	20240717	134000	311915600	29800	29800	29800	29750	14
345	20240717	133900	311498800	29800	29800	29800	29800	3
346	20240717	133800	311409400	29750	29800	29800	29750	11
347	20240717	133700	311082000	29800	29750	29800	29750	9
348	20240717	133600	310814150	29800	29800	29800	29750	5
349	20240717	133500	310665200	29750	29800	29800	29750	10
350	20240717	133400	310367600	29800	29750	29800	29750	11
351	20240717	133300	310040200	29800	29800	29800	29800	2
352	20240717	133200	309980600	29750	29800	29800	29750	10
353	20240717	133100	309683000	29800	29800	29800	29800	3
354	20240717	133000	309593600	29750	29800	29800	29750	13
355	20240717	132900	309206750	29750	29800	29800	29750	11
356	20240717	132800	308879350	29800	29800	29800	29800	2
357	20240717	132700	308819750	29750	29800	29800	29750	10
358	20240717	132600	308522150	29800	29800	29800	29800	0
359	20240717	132500	308522150	29800	29750	29800	29750	11
360	20240717	132400	308194750	29800	29750	29800	29750	10
361	20240717	132300	307897150	29800	29800	29800	29800	5
362	20240717	132200	307748150	29850	29800	29850	29800	10
363	20240717	132100	307450050	29800	29800	29800	29800	8
364	20240717	132000	307211650	29850	29850	29850	29850	7
365	20240717	131900	307002700	29800	29750	29800	29750	9
366	20240717	131800	306734900	29800	29800	29800	29800	3
367	20240717	131700	306645500	29800	29850	29850	29800	113
368	20240717	131600	303277650	29850	29850	29850	29800	11
369	20240717	131500	302949700	29850	29750	29850	29750	787
370	20240717	131400	279523600	29700	29700	29700	29700	8
371	20240717	131300	279286000	29700	29700	29700	29700	7
372	20240717	131200	279078100	29750	29750	29750	29750	5
373	20240717	131100	278929350	29700	29700	29700	29700	8
374	20240717	131000	278691750	29700	29700	29700	29700	3
375	20240717	130900	278602650	29700	29700	29700	29700	8
376	20240717	130800	278365050	29700	29700	29700	29700	8
377	20240717	130700	278127450	29750	29750	29750	29750	43
378	20240717	130600	276848200	29750	29750	29750	29700	34
379	20240717	130500	275837100	29700	29750	29750	29700	253
380	20240717	130400	268322550	29750	29750	29750	29750	5
381	20240717	130300	268173800	29750	29700	29750	29700	18
382	20240717	130200	267638700	29700	29700	29700	29700	0
383	20240717	130100	267638700	29700	29700	29700	29700	8
384	20240717	130000	267401100	29750	29700	29750	29700	16
385	20240717	125900	266925500	29750	29750	29750	29750	1
386	20240717	125800	266895750	29700	29750	29750	29700	10
387	20240717	125700	266598650	29700	29700	29700	29700	0
388	20240717	125600	266598650	29700	29750	29750	29700	80
389	20240717	125500	264221500	29750	29750	29750	29750	88
390	20240717	125400	261603500	29750	29750	29750	29750	0
391	20240717	125300	261603500	29750	29800	29800	29750	13
392	20240717	125200	261216500	29750	29750	29750	29750	11
393	20240717	125100	260889250	29750	29750	29750	29750	0
394	20240717	125000	260889250	29750	29800	29800	29750	13
395	20240717	124900	260502400	29800	29800	29800	29800	19
396	20240717	124800	259936200	29750	29700	29750	29700	528
397	20240717	124700	244253950	29700	29850	29900	29700	5020
398	20240717	124600	94815700	29850	29850	29850	29850	1
399	20240717	124500	94785850	29850	29850	29850	29850	8
400	20240717	124400	94547050	29850	29850	29850	29850	1
401	20240717	124300	94517200	29850	29850	29850	29850	14
402	20240717	124200	94099300	29900	29850	29900	29850	10
403	20240717	124100	93800700	29850	29850	29850	29850	1
404	20240717	124000	93770850	29900	29900	29900	29850	11
405	20240717	123900	93442350	29850	29900	29900	29850	9
406	20240717	123800	93173650	29900	29900	29900	29900	25
407	20240717	123700	92426150	29850	29850	29850	29850	12
408	20240717	123600	92067950	29850	29850	29850	29850	2
409	20240717	123500	92008250	29850	29900	29900	29850	115
410	20240717	123400	88574900	29850	29850	29850	29850	10
411	20240717	123300	88276400	29850	29850	29850	29850	1
412	20240717	123200	88246550	29850	29850	29850	29850	8
413	20240717	123100	88007750	29850	29850	29850	29850	9
414	20240717	123000	87739100	29850	29850	29850	29850	2
415	20240717	122900	87679400	29850	29850	29850	29850	8
416	20240717	122800	87440600	29850	29850	29850	29850	2
417	20240717	122700	87380900	29850	29850	29850	29850	9
418	20240717	122600	87112250	29850	29850	29850	29850	10
419	20240717	122500	86813750	29850	29850	29850	29850	1
420	20240717	122400	86783900	29850	29850	29850	29850	7
421	20240717	122300	86574950	29850	29850	29850	29850	5
422	20240717	122200	86425700	29850	29850	29850	29850	10
423	20240717	122100	86127200	29850	29850	29850	29850	8
424	20240717	122000	85888400	29900	29850	29900	29850	4
425	20240717	121900	85768850	29850	29850	29850	29850	8
426	20240717	121800	85530050	29850	29850	29850	29850	10
427	20240717	121700	85231550	29850	29850	29850	29850	1
428	20240717	121600	85201700	29850	29850	29850	29850	8
429	20240717	121500	84962900	29850	29850	29850	29850	2
430	20240717	121400	84903200	29850	29850	29850	29850	9
431	20240717	121300	84634550	29850	29850	29850	29850	8
432	20240717	121200	84395750	29850	29850	29850	29850	0
433	20240717	121100	84395750	29850	29850	29850	29850	8
434	20240717	121000	84156950	29850	29850	29850	29850	13
435	20240717	120900	83768900	29850	29850	29850	29850	0
436	20240717	120800	83768900	29850	29850	29850	29850	8
437	20240717	120700	83530100	29850	29850	29850	29850	1
438	20240717	120600	83500250	29850	29850	29850	29850	8
439	20240717	120500	83261450	29900	29900	29900	29850	11
440	20240717	120400	82932950	29850	29850	29850	29850	0
441	20240717	120300	82932950	29850	29850	29850	29850	9
442	20240717	120200	82664300	29850	29850	29850	29850	6
443	20240717	120100	82485200	29850	29850	29850	29850	9
444	20240717	120000	82216550	29900	29900	29900	29850	41
445	20240717	115900	80991000	29850	29850	29850	29850	2
446	20240717	115800	80931300	29850	29850	29850	29850	8
447	20240717	115700	80692500	29900	29850	29900	29850	43
448	20240717	115600	79407200	29850	29850	29850	29850	0
449	20240717	115500	79407200	29850	29850	29850	29850	10
450	20240717	115400	79108700	29850	29850	29850	29850	2
451	20240717	115300	79049000	29850	29850	29850	29850	8
452	20240717	115200	78810200	29850	29850	29850	29850	8
453	20240717	115100	78571400	29850	29850	29850	29850	0
454	20240717	115000	78571400	29850	29850	29850	29800	12
455	20240717	114900	78213350	29850	29850	29850	29850	11
456	20240717	114800	77885000	29800	29800	29800	29800	8
457	20240717	114700	77646600	29800	29850	29850	29800	18
458	20240717	114600	77109700	29850	29850	29850	29850	0
459	20240717	114500	77109700	29850	29850	29850	29850	10
460	20240717	114400	76811200	29850	29850	29850	29850	9
461	20240717	114300	76542550	29850	29800	29850	29800	8
462	20240717	114200	76303800	29800	29800	29800	29800	8
463	20240717	114100	76065400	29800	29800	29800	29800	2
464	20240717	114000	76005800	29800	29850	29850	29800	11
465	20240717	113900	75677850	29800	29800	29800	29800	8
466	20240717	113800	75439450	29800	29800	29850	29800	20
467	20240717	113700	74843400	29800	29800	29800	29800	8
468	20240717	113600	74605000	29900	29900	29900	29900	0
469	20240717	113500	74605000	29900	29900	29900	29900	0
470	20240717	113400	74605000	29900	29900	29900	29900	107
471	20240717	113300	71405700	29900	29850	29900	29850	115
472	20240717	113200	67967700	29800	29800	29800	29800	8
473	20240717	113100	67729300	29800	29800	29800	29800	8
474	20240717	113000	67490900	29800	29800	29800	29800	2
475	20240717	112900	67431300	29850	29850	29850	29850	2
476	20240717	112800	67371600	29850	29850	29850	29850	4
477	20240717	112700	67252200	29850	29850	29850	29850	5
478	20240717	112600	67102950	29850	29850	29850	29850	10
479	20240717	112500	66804450	29850	29850	29850	29850	0
480	20240717	112400	66804450	29850	29850	29850	29850	9
481	20240717	112300	66535800	29850	29850	29850	29850	10
482	20240717	112200	66237300	29850	29850	29850	29850	0
483	20240717	112100	66237300	29850	29850	29850	29850	16
484	20240717	112000	65759700	29900	29850	29900	29850	5
485	20240717	111900	65610250	29850	29850	29850	29850	8
486	20240717	111800	65371450	29850	29850	29850	29850	10
487	20240717	111700	65072950	29850	29850	29850	29850	0
488	20240717	111600	65072950	29850	29850	29850	29850	9
489	20240717	111500	64804300	29850	29850	29850	29850	9
490	20240717	111400	64535650	29850	29850	29850	29850	0
491	20240717	111300	64535650	29850	29850	29850	29850	40
492	20240717	111200	63341650	29850	29850	29850	29850	2
493	20240717	111100	63281950	29850	29850	29850	29850	8
494	20240717	111000	63043150	29850	29850	29850	29850	12
495	20240717	110900	62684950	29850	29850	29850	29850	173
496	20240717	110800	57520900	29850	29850	29850	29850	8
497	20240717	110700	57282100	29850	29850	29850	29850	0
498	20240717	110600	57282100	29850	29850	29850	29850	8
499	20240717	110500	57043300	29850	29900	29900	29850	18
500	20240717	110400	56505500	29900	29900	29900	29900	1
501	20240717	110300	56475600	29850	29850	29850	29850	9
502	20240717	110200	56206950	29850	29850	29850	29850	10
503	20240717	110100	55908450	29900	29900	29900	29900	0
504	20240717	110000	55908450	29900	29850	29900	29850	14
505	20240717	105900	55490350	29850	29850	29850	29850	1
506	20240717	105800	55460500	29850	29850	29850	29850	8
507	20240717	105700	55221700	29850	29900	29900	29850	376
508	20240717	105600	43993050	29850	29850	29850	29850	0
509	20240717	105500	43993050	29850	29850	29850	29850	9
510	20240717	105400	43724400	29850	29800	29850	29800	17
511	20240717	105300	43217350	29800	29850	29850	29800	653
512	20240717	105200	23730300	29850	29850	29850	29850	8
513	20240717	105100	23491500	29850	29850	29850	29850	2
514	20240717	105000	23431800	29850	29850	29850	29850	10
515	20240717	104900	23133300	29850	29850	29850	29850	8
516	20240717	104800	22894500	29900	29900	29900	29900	0
517	20240717	104700	22894500	29900	29900	29900	29900	0
518	20240717	104600	22894500	29900	29900	29900	29900	1
519	20240717	104500	22864600	29900	29900	29900	29900	9
520	20240717	104400	22595500	29900	29900	29900	29900	9
521	20240717	104300	22326400	29900	29900	29900	29900	0
522	20240717	104200	22326400	29900	29900	29900	29900	10
523	20240717	104100	22027400	29900	29900	29900	29900	10
524	20240717	104000	21728400	29900	29850	29900	29850	4
525	20240717	103900	21608850	29850	29900	29900	29850	9
526	20240717	103800	21340150	29850	29850	29850	29850	0
527	20240717	103700	21340150	29850	29850	29850	29850	8
528	20240717	103600	21101350	29900	29900	29900	29900	19
529	20240717	103500	20533250	29900	29900	29900	29900	10
530	20240717	103400	20234250	29950	29900	29950	29900	2
531	20240717	103300	20174400	29900	29850	29900	29850	43
532	20240717	103200	18889100	29850	29850	29850	29850	1
533	20240717	103100	18859250	29850	29900	29900	29850	9
534	20240717	103000	18590550	29850	29900	29900	29850	46
535	20240717	102900	17217350	29850	29900	29900	29850	14
536	20240717	102800	16799150	29850	29850	29850	29850	8
537	20240717	102700	16560350	29850	29850	29850	29850	1
538	20240717	102600	16530500	29900	29850	29900	29850	10
539	20240717	102500	16231900	29900	29900	29900	29900	2
540	20240717	102400	16172100	29900	29900	29900	29900	1
541	20240717	102300	16142200	29900	29850	29900	29850	39
542	20240717	102200	14976450	29900	29900	29900	29850	12
543	20240717	102100	14617700	29900	29850	29900	29850	9
544	20240717	102000	14349000	29900	29850	29900	29850	15
545	20240717	101900	13900900	29900	29850	29900	29850	3
546	20240717	101800	13811250	29900	29900	29900	29850	11
547	20240717	101700	13482750	29850	29850	29850	29850	2
548	20240717	101600	13423050	29850	29900	29900	29850	9
549	20240717	101500	13154350	29850	29850	29850	29850	8
550	20240717	101400	12915550	29850	29850	29850	29850	2
551	20240717	101300	12855850	29850	29850	29850	29850	8
552	20240717	101200	12617050	29850	29850	29850	29850	11
553	20240717	101100	12288700	29900	29850	29900	29850	4
554	20240717	101000	12169250	29850	29850	29850	29850	9
555	20240717	100900	11900600	29850	29850	29850	29850	2
556	20240717	100800	11840900	29850	29900	29900	29850	19
557	20240717	100700	11273200	29900	29850	29900	29850	9
558	20240717	100600	11004500	29900	29900	29900	29900	5
559	20240717	100500	10855000	29850	29900	29900	29850	9
560	20240717	100400	10586300	29900	29900	29900	29900	12
561	20240717	100300	10227500	29850	29850	29850	29850	8
562	20240717	100200	9988700	29900	29850	29900	29850	52
563	20240717	100100	8434300	29850	29900	29900	29850	33
564	20240717	100000	7449200	29900	29850	29900	29850	15
565	20240717	095900	7001150	29900	29850	29900	29850	9
566	20240717	095800	6732400	29900	29900	29900	29900	0
567	20240717	095700	6732400	29900	29900	29900	29900	1
568	20240717	095600	6702500	29950	29900	29950	29900	7
569	20240717	095500	6493150	29900	29900	29900	29900	2
570	20240717	095400	6433350	29850	29850	29850	29850	1
571	20240717	095300	6403500	29850	29850	29850	29850	1
572	20240717	095200	6373650	29850	29850	29850	29850	0
573	20240717	095100	6373650	29850	29850	29850	29850	1
574	20240717	095000	6343800	29850	29900	29900	29850	2
575	20240717	094900	6284050	29900	29900	29900	29900	1
576	20240717	094800	6254150	29950	29950	29950	29950	0
577	20240717	094700	6254150	29950	29950	29950	29950	0
578	20240717	094600	6254150	29950	29950	29950	29950	0
579	20240717	094500	6254150	29950	29950	29950	29950	0
580	20240717	094400	6254150	29950	29950	29950	29950	0
581	20240717	094300	6254150	29950	29950	29950	29950	0
582	20240717	094200	6254150	29950	29950	29950	29950	1
583	20240717	094100	6224200	29950	29950	29950	29950	3
584	20240717	094000	6134350	29950	29900	29950	29900	7
585	20240717	093900	5925000	29900	29900	29900	29900	1
586	20240717	093800	5895100	29850	29850	29850	29850	1
587	20240717	093700	5865250	29950	29950	29950	29950	0
588	20240717	093600	5865250	29950	29950	29950	29950	1
589	20240717	093500	5835300	29950	29950	29950	29950	1
590	20240717	093400	5805350	29900	29900	29900	29900	10
591	20240717	093300	5506350	29900	29900	29900	29900	0
592	20240717	093200	5506350	29900	29900	29900	29900	4
593	20240717	093100	5386750	29850	29850	29850	29850	0
594	20240717	093000	5386750	29850	29900	29900	29850	46
595	20240717	092900	4011700	29950	29950	29950	29950	0
596	20240717	092800	4011700	29950	29950	29950	29950	0
597	20240717	092700	4011700	29950	29950	29950	29950	1
598	20240717	092600	3981750	29950	29950	29950	29950	0
599	20240717	092500	3981750	29950	29950	29950	29950	0
600	20240717	092400	3981750	29950	29950	29950	29950	1
601	20240717	092300	3951800	29950	29950	29950	29950	2
602	20240717	092200	3891900	29900	29900	29900	29900	0
603	20240717	092100	3891900	29900	30000	30000	29900	12
604	20240717	092000	3532400	30000	30000	30000	30000	22
605	20240717	091900	2872400	30000	30000	30000	30000	0
606	20240717	091800	2872400	30000	30000	30000	30000	0
607	20240717	091700	2872400	30000	30000	30000	30000	0
608	20240717	091600	2872400	30000	30000	30000	30000	0
609	20240717	091500	2872400	30000	30000	30000	30000	0
610	20240717	091400	2872400	30000	30000	30000	30000	0
611	20240717	091300	2872400	30000	30000	30000	30000	0
612	20240717	091200	2872400	30000	30000	30000	30000	0
613	20240717	091100	2872400	30000	30000	30000	30000	0
614	20240717	091000	2872400	30000	30000	30000	30000	1
615	20240717	090900	2842400	29950	29950	29950	29950	0
616	20240717	090800	2842400	29950	29950	29950	29950	0
617	20240717	090700	2842400	29950	29950	29950	29950	1
618	20240717	090600	2812450	29900	29900	29900	29900	0
619	20240717	090500	2812450	29900	29900	29900	29900	0
620	20240717	090400	2812450	29900	29950	29950	29900	31
621	20240717	090300	1884250	29900	29900	29900	29900	12
622	20240717	090200	1525450	29900	29900	29900	29900	0
623	20240717	090100	1525450	29900	29900	30000	29900	13
624	20240717	090000	1136100	29850	29900	29900	29850	38