KissMeData/015360/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185900	136626150	43900	43900	43900	43900	86
3	20240719	185800	136626150	43900	43900	43900	43900	0
4	20240719	185700	136626150	43900	43900	43900	43900	0
5	20240719	185600	136626150	43900	43900	43900	43900	0
6	20240719	185500	136626150	43900	43900	43900	43900	0
7	20240719	185400	136626150	43900	43900	43900	43900	0
8	20240719	185300	136626150	43900	43900	43900	43900	0
9	20240719	185200	136626150	43900	43900	43900	43900	0
10	20240719	185100	136626150	43900	43900	43900	43900	0
11	20240719	185000	136626150	43900	43900	43900	43900	0
12	20240719	184900	136626150	43900	43900	43900	43900	0
13	20240719	184800	136626150	43900	43900	43900	43900	0
14	20240719	184700	136626150	43900	43900	43900	43900	0
15	20240719	184600	136626150	43900	43900	43900	43900	0
16	20240719	184500	136626150	43900	43900	43900	43900	0
17	20240719	184400	136626150	43900	43900	43900	43900	0
18	20240719	184300	136626150	43900	43900	43900	43900	0
19	20240719	184200	136626150	43900	43900	43900	43900	0
20	20240719	184100	136626150	43900	43900	43900	43900	0
21	20240719	184000	136626150	43900	43900	43900	43900	0
22	20240719	183900	136626150	43900	43900	43900	43900	0
23	20240719	183800	136626150	43900	43900	43900	43900	0
24	20240719	183700	136626150	43900	43900	43900	43900	0
25	20240719	183600	136626150	43900	43900	43900	43900	0
26	20240719	183500	136626150	43900	43900	43900	43900	0
27	20240719	183400	136626150	43900	43900	43900	43900	0
28	20240719	183300	136626150	43900	43900	43900	43900	0
29	20240719	183200	136626150	43900	43900	43900	43900	0
30	20240719	183100	136626150	43900	43900	43900	43900	0
31	20240719	183000	136626150	43900	43900	43900	43900	0
32	20240719	182900	136626150	43900	43900	43900	43900	86
33	20240719	182800	136626150	43900	43900	43900	43900	0
34	20240719	182700	136626150	43900	43900	43900	43900	0
35	20240719	182600	136626150	43900	43900	43900	43900	0
36	20240719	182500	136626150	43900	43900	43900	43900	0
37	20240719	182400	136626150	43900	43900	43900	43900	0
38	20240719	182300	136626150	43900	43900	43900	43900	0
39	20240719	182200	136626150	43900	43900	43900	43900	0
40	20240719	182100	136626150	43900	43900	43900	43900	0
41	20240719	182000	136626150	43900	43900	43900	43900	0
42	20240719	181900	136626150	43900	43900	43900	43900	0
43	20240719	181800	136626150	43900	43900	43900	43900	0
44	20240719	181700	136626150	43900	43900	43900	43900	0
45	20240719	181600	136626150	43900	43900	43900	43900	0
46	20240719	181500	136626150	43900	43900	43900	43900	0
47	20240719	181400	136626150	43900	43900	43900	43900	0
48	20240719	181300	136626150	43900	43900	43900	43900	0
49	20240719	181200	136626150	43900	43900	43900	43900	0
50	20240719	181100	136626150	43900	43900	43900	43900	0
51	20240719	181000	136626150	43900	43900	43900	43900	0
52	20240719	180900	136626150	43900	43900	43900	43900	0
53	20240719	180800	136626150	43900	43900	43900	43900	0
54	20240719	180700	136626150	43900	43900	43900	43900	0
55	20240719	180600	136626150	43900	43900	43900	43900	0
56	20240719	180500	136626150	43900	43900	43900	43900	0
57	20240719	180400	136626150	43900	43900	43900	43900	0
58	20240719	180300	136626150	43900	43900	43900	43900	0
59	20240719	180200	136626150	43900	43900	43900	43900	0
60	20240719	180100	136626150	43900	43900	43900	43900	0
61	20240719	180000	136626150	43900	43900	43900	43900	0
62	20240719	175900	136626150	43900	43900	43900	43900	86
63	20240719	175800	136626150	43900	43900	43900	43900	0
64	20240719	175700	136626150	43900	43900	43900	43900	0
65	20240719	175600	136626150	43900	43900	43900	43900	0
66	20240719	175500	136626150	43900	43900	43900	43900	0
67	20240719	175400	136626150	43900	43900	43900	43900	0
68	20240719	175300	136626150	43900	43900	43900	43900	0
69	20240719	175200	136626150	43900	43900	43900	43900	0
70	20240719	175100	136626150	43900	43900	43900	43900	0
71	20240719	175000	136626150	43900	43900	43900	43900	0
72	20240719	174900	136626150	43900	43900	43900	43900	0
73	20240719	174800	136626150	43900	43900	43900	43900	0
74	20240719	174700	136626150	43900	43900	43900	43900	0
75	20240719	174600	136626150	43900	43900	43900	43900	0
76	20240719	174500	136626150	43900	43900	43900	43900	0
77	20240719	174400	136626150	43900	43900	43900	43900	0
78	20240719	174300	136626150	43900	43900	43900	43900	0
79	20240719	174200	136626150	43900	43900	43900	43900	0
80	20240719	174100	136626150	43900	43900	43900	43900	0
81	20240719	174000	136626150	43900	43900	43900	43900	0
82	20240719	173900	136626150	43900	43900	43900	43900	0
83	20240719	173800	136626150	43900	43900	43900	43900	0
84	20240719	173700	136626150	43900	43900	43900	43900	0
85	20240719	173600	136626150	43900	43900	43900	43900	0
86	20240719	173500	136626150	43900	43900	43900	43900	0
87	20240719	173400	136626150	43900	43900	43900	43900	0
88	20240719	173300	136626150	43900	43900	43900	43900	0
89	20240719	173200	136626150	43900	43900	43900	43900	0
90	20240719	173100	136626150	43900	43900	43900	43900	0
91	20240719	173000	136626150	43900	43900	43900	43900	0
92	20240719	172900	136626150	43900	43900	43900	43900	86
93	20240719	172800	136626150	43900	43900	43900	43900	0
94	20240719	172700	136626150	43900	43900	43900	43900	0
95	20240719	172600	136626150	43900	43900	43900	43900	0
96	20240719	172500	136626150	43900	43900	43900	43900	0
97	20240719	172400	136626150	43900	43900	43900	43900	0
98	20240719	172300	136626150	43900	43900	43900	43900	0
99	20240719	172200	136626150	43900	43900	43900	43900	0
100	20240719	172100	136626150	43900	43900	43900	43900	0
101	20240719	172000	136626150	43900	43900	43900	43900	0
102	20240719	171900	136626150	43900	43900	43900	43900	0
103	20240719	171800	136626150	43900	43900	43900	43900	0
104	20240719	171700	136626150	43900	43900	43900	43900	0
105	20240719	171600	136626150	43900	43900	43900	43900	0
106	20240719	171500	136626150	43900	43900	43900	43900	0
107	20240719	171400	136626150	43900	43900	43900	43900	0
108	20240719	171300	136626150	43900	43900	43900	43900	0
109	20240719	171200	136626150	43900	43900	43900	43900	0
110	20240719	171100	136626150	43900	43900	43900	43900	0
111	20240719	171000	136626150	43900	43900	43900	43900	0
112	20240719	170900	136626150	43900	43900	43900	43900	0
113	20240719	170800	136626150	43900	43900	43900	43900	0
114	20240719	170700	136626150	43900	43900	43900	43900	0
115	20240719	170600	136626150	43900	43900	43900	43900	0
116	20240719	170500	136626150	43900	43900	43900	43900	0
117	20240719	170400	136626150	43900	43900	43900	43900	0
118	20240719	170300	136626150	43900	43900	43900	43900	0
119	20240719	170200	136626150	43900	43900	43900	43900	0
120	20240719	170100	136626150	43900	43900	43900	43900	0
121	20240719	170000	136626150	43900	43900	43900	43900	0
122	20240719	165900	136626150	43900	43900	43900	43900	86
123	20240719	165800	136626150	43900	43900	43900	43900	0
124	20240719	165700	136626150	43900	43900	43900	43900	0
125	20240719	165600	136626150	43900	43900	43900	43900	0
126	20240719	165500	136626150	43900	43900	43900	43900	0
127	20240719	165400	136626150	43900	43900	43900	43900	0
128	20240719	165300	136626150	43900	43900	43900	43900	0
129	20240719	165200	136626150	43900	43900	43900	43900	0
130	20240719	165100	136626150	43900	43900	43900	43900	0
131	20240719	165000	136626150	43900	43900	43900	43900	0
132	20240719	164900	136626150	43900	43900	43900	43900	0
133	20240719	164800	136626150	43900	43900	43900	43900	0
134	20240719	164700	136626150	43900	43900	43900	43900	0
135	20240719	164600	136626150	43900	43900	43900	43900	0
136	20240719	164500	136626150	43900	43900	43900	43900	0
137	20240719	164400	136626150	43900	43900	43900	43900	0
138	20240719	164300	136626150	43900	43900	43900	43900	0
139	20240719	164200	136626150	43900	43900	43900	43900	0
140	20240719	164100	136626150	43900	43900	43900	43900	0
141	20240719	164000	136626150	43900	43900	43900	43900	0
142	20240719	163900	136626150	43900	43900	43900	43900	0
143	20240719	163800	136626150	43900	43900	43900	43900	0
144	20240719	163700	136626150	43900	43900	43900	43900	0
145	20240719	163600	136626150	43900	43900	43900	43900	0
146	20240719	163500	136626150	43900	43900	43900	43900	0
147	20240719	163400	136626150	43900	43900	43900	43900	0
148	20240719	163300	136626150	43900	43900	43900	43900	0
149	20240719	163200	136626150	43900	43900	43900	43900	0
150	20240719	163100	136626150	43900	43900	43900	43900	0
151	20240719	163000	136626150	43900	43900	43900	43900	0
152	20240719	162900	136626150	43900	43900	43900	43900	86
153	20240719	162800	136626150	43900	43900	43900	43900	0
154	20240719	162700	136626150	43900	43900	43900	43900	0
155	20240719	162600	136626150	43900	43900	43900	43900	0
156	20240719	162500	136626150	43900	43900	43900	43900	0
157	20240719	162400	136626150	43900	43900	43900	43900	0
158	20240719	162300	136626150	43900	43900	43900	43900	0
159	20240719	162200	136626150	43900	43900	43900	43900	0
160	20240719	162100	136626150	43900	43900	43900	43900	0
161	20240719	162000	136626150	43900	43900	43900	43900	0
162	20240719	161900	136626150	43900	43900	43900	43900	0
163	20240719	161800	136626150	43900	43900	43900	43900	0
164	20240719	161700	136626150	43900	43900	43900	43900	0
165	20240719	161600	136626150	43900	43900	43900	43900	0
166	20240719	161500	136626150	43900	43900	43900	43900	0
167	20240719	161400	136626150	43900	43900	43900	43900	0
168	20240719	161300	136626150	43900	43900	43900	43900	0
169	20240719	161200	136626150	43900	43900	43900	43900	0
170	20240719	161100	136626150	43900	43900	43900	43900	0
171	20240719	161000	136626150	43900	43900	43900	43900	0
172	20240719	160900	136626150	43900	43900	43900	43900	0
173	20240719	160800	136626150	43900	43900	43900	43900	0
174	20240719	160700	136626150	43900	43900	43900	43900	0
175	20240719	160600	136626150	43900	43900	43900	43900	0
176	20240719	160500	136626150	43900	43900	43900	43900	0
177	20240719	160400	136626150	43900	43900	43900	43900	0
178	20240719	160300	136626150	43900	43900	43900	43900	0
179	20240719	160200	136626150	43900	43900	43900	43900	0
180	20240719	160100	136626150	43900	43900	43900	43900	0
181	20240719	160000	136626150	43900	43900	43900	43900	0
182	20240719	155900	136626150	43900	43900	43900	43900	86
183	20240719	155800	136626150	43900	43900	43900	43900	0
184	20240719	155700	136626150	43900	43900	43900	43900	0
185	20240719	155600	136626150	43900	43900	43900	43900	0
186	20240719	155500	136626150	43900	43900	43900	43900	0
187	20240719	155400	136626150	43900	43900	43900	43900	0
188	20240719	155300	136626150	43900	43900	43900	43900	0
189	20240719	155200	136626150	43900	43900	43900	43900	0
190	20240719	155100	136626150	43900	43900	43900	43900	0
191	20240719	155000	136626150	43900	43900	43900	43900	0
192	20240719	154900	136626150	43900	43900	43900	43900	0
193	20240719	154800	136626150	43900	43900	43900	43900	0
194	20240719	154700	136626150	43900	43900	43900	43900	0
195	20240719	154600	136626150	43900	43900	43900	43900	0
196	20240719	154500	136626150	43900	43900	43900	43900	0
197	20240719	154400	136626150	43900	43900	43900	43900	0
198	20240719	154300	136626150	43900	43900	43900	43900	0
199	20240719	154200	136626150	43900	43900	43900	43900	0
200	20240719	154100	136626150	43900	43900	43900	43900	0
201	20240719	154000	136626150	43900	43900	43900	43900	0
202	20240719	153900	136626150	43900	43900	43900	43900	0
203	20240719	153800	136626150	43900	43900	43900	43900	0
204	20240719	153700	136626150	43900	43900	43900	43900	0
205	20240719	153600	136626150	43900	43900	43900	43900	0
206	20240719	153500	136626150	43900	43900	43900	43900	0
207	20240719	153400	136626150	43900	43900	43900	43900	0
208	20240719	153300	136626150	43900	43900	43900	43900	0
209	20240719	153200	136626150	43900	43900	43900	43900	0
210	20240719	153100	136626150	43900	43900	43900	43900	0
211	20240719	153000	136626150	43900	43900	43900	43900	86
212	20240719	152900	132850750	43900	43900	43900	43900	0
213	20240719	152800	132850750	43900	43900	43900	43900	0
214	20240719	152700	132850750	43900	43900	43900	43900	0
215	20240719	152600	132850750	43900	43900	43900	43900	0
216	20240719	152500	132850750	43900	43900	43900	43900	0
217	20240719	152400	132850750	43900	43900	43900	43900	0
218	20240719	152300	132850750	43900	43900	43900	43900	0
219	20240719	152200	132850750	43900	43900	43900	43900	0
220	20240719	152100	132850750	43900	43900	43900	43900	0
221	20240719	152000	132850750	43900	43900	43900	43900	0
222	20240719	151900	132850750	43900	44000	44000	43900	7
223	20240719	151800	132542950	43900	43900	43900	43900	2
224	20240719	151700	132455150	44000	44000	44000	44000	0
225	20240719	151600	132455150	44000	44000	44000	44000	44
226	20240719	151500	130519150	44000	44000	44000	44000	12
227	20240719	151400	129991150	44000	44000	44000	44000	0
228	20240719	151300	129991150	44000	44000	44000	44000	0
229	20240719	151200	129991150	44000	44000	44000	44000	0
230	20240719	151100	129991150	44000	44000	44000	44000	0
231	20240719	151000	129991150	44000	44000	44000	44000	0
232	20240719	150900	129991150	44000	44000	44000	44000	0
233	20240719	150800	129991150	44000	44000	44000	44000	0
234	20240719	150700	129991150	44000	44000	44000	44000	0
235	20240719	150600	129991150	44000	44000	44000	44000	0
236	20240719	150500	129991150	44000	44000	44000	44000	3
237	20240719	150400	129859150	44000	44000	44000	44000	0
238	20240719	150300	129859150	44000	44000	44000	44000	70
239	20240719	150200	126779150	44000	44000	44000	44000	0
240	20240719	150100	126779150	44000	44000	44000	44000	2
241	20240719	150000	126691150	43900	43900	43900	43900	2
242	20240719	145900	126603350	43900	43900	43900	43900	0
243	20240719	145800	126603350	43900	44000	44000	43900	8
244	20240719	145700	126251950	44000	44000	44000	44000	0
245	20240719	145600	126251950	44000	44000	44000	44000	0
246	20240719	145500	126251950	44000	44000	44000	44000	0
247	20240719	145400	126251950	44000	44000	44000	44000	0
248	20240719	145300	126251950	44000	44000	44000	44000	0
249	20240719	145200	126251950	44000	44000	44000	44000	5
250	20240719	145100	126031950	44000	44000	44000	44000	0
251	20240719	145000	126031950	44000	44000	44000	44000	0
252	20240719	144900	126031950	44000	44000	44000	44000	0
253	20240719	144800	126031950	44000	44000	44000	44000	0
254	20240719	144700	126031950	44000	44000	44000	44000	4
255	20240719	144600	125855950	44000	44000	44000	44000	0
256	20240719	144500	125855950	44000	44000	44000	44000	0
257	20240719	144400	125855950	44000	43900	44000	43900	7
258	20240719	144300	125548550	43900	43900	43900	43900	0
259	20240719	144200	125548550	43900	43900	43900	43900	0
260	20240719	144100	125548550	43900	43900	43900	43900	0
261	20240719	144000	125548550	43900	43900	43900	43900	0
262	20240719	143900	125548550	43900	43900	43900	43900	0
263	20240719	143800	125548550	43900	43900	43900	43900	0
264	20240719	143700	125548550	43900	43900	43900	43900	0
265	20240719	143600	125548550	43900	43900	43900	43900	0
266	20240719	143500	125548550	43900	43900	43900	43900	0
267	20240719	143400	125548550	43900	43900	43900	43900	0
268	20240719	143300	125548550	43900	43900	43900	43900	0
269	20240719	143200	125548550	43900	43900	43900	43900	0
270	20240719	143100	125548550	43900	43900	43900	43900	0
271	20240719	143000	125548550	43900	43900	43900	43900	0
272	20240719	142900	125548550	43900	43900	43900	43900	0
273	20240719	142800	125548550	43900	43900	43900	43900	0
274	20240719	142700	125548550	43900	43900	43900	43900	0
275	20240719	142600	125548550	43900	43900	43900	43900	0
276	20240719	142500	125548550	43900	43900	43900	43900	0
277	20240719	142400	125548550	43900	43900	43900	43900	0
278	20240719	142300	125548550	43900	43900	43900	43900	0
279	20240719	142200	125548550	43900	43900	43900	43900	0
280	20240719	142100	125548550	43900	43900	43900	43900	0
281	20240719	142000	125548550	43900	43900	43900	43900	0
282	20240719	141900	125548550	43900	43900	43900	43900	0
283	20240719	141800	125548550	43900	43900	43900	43900	0
284	20240719	141700	125548550	43900	43900	43900	43900	0
285	20240719	141600	125548550	43900	43900	43900	43900	0
286	20240719	141500	125548550	43900	43900	43900	43900	37
287	20240719	141400	123924250	43900	43900	43900	43900	20
288	20240719	141300	123046250	43900	43900	43900	43900	0
289	20240719	141200	123046250	43900	43900	43900	43900	1
290	20240719	141100	123002350	43850	43850	43850	43850	7
291	20240719	141000	122695400	43850	43850	43850	43850	0
292	20240719	140900	122695400	43850	43850	43850	43850	0
293	20240719	140800	122695400	43850	43850	43850	43850	0
294	20240719	140700	122695400	43850	43850	43850	43850	0
295	20240719	140600	122695400	43850	43850	43850	43850	0
296	20240719	140500	122695400	43850	43850	43850	43850	0
297	20240719	140400	122695400	43850	43850	43850	43850	0
298	20240719	140300	122695400	43850	43850	43850	43850	0
299	20240719	140200	122695400	43850	43850	43850	43850	0
300	20240719	140100	122695400	43850	43850	43850	43850	0
301	20240719	140000	122695400	43850	43850	43850	43850	0
302	20240719	135900	122695400	43850	43850	43850	43850	0
303	20240719	135800	122695400	43850	43850	43850	43850	3
304	20240719	135700	122563850	43850	43850	43850	43850	0
305	20240719	135600	122563850	43850	43850	43850	43850	0
306	20240719	135500	122563850	43850	43850	43850	43850	0
307	20240719	135400	122563850	43850	43850	43850	43850	97
308	20240719	135300	118310400	43900	43900	43900	43900	0
309	20240719	135200	118310400	43900	43900	43900	43900	0
310	20240719	135100	118310400	43900	43900	43900	43900	1
311	20240719	135000	118266500	43900	43900	43900	43900	0
312	20240719	134900	118266500	43900	43900	43900	43900	0
313	20240719	134800	118266500	43900	43900	43900	43900	0
314	20240719	134700	118266500	43900	43900	43900	43900	0
315	20240719	134600	118266500	43900	43900	43900	43900	0
316	20240719	134500	118266500	43900	43900	43900	43900	5
317	20240719	134400	118047000	43900	43900	43900	43900	0
318	20240719	134300	118047000	43900	43900	43900	43900	0
319	20240719	134200	118047000	43900	43900	43900	43900	0
320	20240719	134100	118047000	43900	43900	43900	43900	0
321	20240719	134000	118047000	43900	43900	43900	43900	0
322	20240719	133900	118047000	43900	43900	43900	43900	0
323	20240719	133800	118047000	43900	43900	43900	43900	1
324	20240719	133700	118003100	43900	43900	43900	43900	10
325	20240719	133600	117564100	43900	43900	43900	43900	0
326	20240719	133500	117564100	43900	43900	43900	43900	0
327	20240719	133400	117564100	43900	43900	43900	43900	0
328	20240719	133300	117564100	43900	43900	43900	43900	0
329	20240719	133200	117564100	43900	43900	43900	43900	0
330	20240719	133100	117564100	43900	43900	43900	43900	2
331	20240719	133000	117476300	43900	43900	43900	43900	0
332	20240719	132900	117476300	43900	43900	43900	43900	1
333	20240719	132800	117432400	43900	43900	43900	43900	0
334	20240719	132700	117432400	43900	43900	43900	43900	0
335	20240719	132600	117432400	43900	43900	43900	43900	0
336	20240719	132500	117432400	43900	43900	43900	43900	0
337	20240719	132400	117432400	43900	43900	43900	43900	0
338	20240719	132300	117432400	43900	43900	43900	43900	0
339	20240719	132200	117432400	43900	43900	43900	43900	0
340	20240719	132100	117432400	43900	43900	43900	43900	0
341	20240719	132000	117432400	43900	43900	43900	43900	0
342	20240719	131900	117432400	43900	43900	43900	43900	0
343	20240719	131800	117432400	43900	43900	43900	43900	0
344	20240719	131700	117432400	43900	43900	43900	43900	0
345	20240719	131600	117432400	43900	43900	43900	43900	0
346	20240719	131500	117432400	43900	43900	43900	43900	0
347	20240719	131400	117432400	43900	43900	43900	43900	0
348	20240719	131300	117432400	43900	43900	43900	43900	0
349	20240719	131200	117432400	43900	43900	43900	43900	0
350	20240719	131100	117432400	43900	43850	43900	43800	56
351	20240719	131000	114977950	43900	43900	43900	43900	0
352	20240719	130900	114977950	43900	43900	43900	43900	0
353	20240719	130800	114977950	43900	43900	43900	43900	0
354	20240719	130700	114977950	43900	43900	43900	43900	0
355	20240719	130600	114977950	43900	43900	43900	43900	0
356	20240719	130500	114977950	43900	43900	43900	43900	0
357	20240719	130400	114977950	43900	43900	43900	43900	0
358	20240719	130300	114977950	43900	43900	43900	43900	0
359	20240719	130200	114977950	43900	43900	43900	43900	0
360	20240719	130100	114977950	43900	43900	43900	43900	0
361	20240719	130000	114977950	43900	43900	43900	43900	0
362	20240719	125900	114977950	43900	43900	43900	43900	0
363	20240719	125800	114977950	43900	43900	43900	43900	0
364	20240719	125700	114977950	43900	43900	43900	43900	0
365	20240719	125600	114977950	43900	43900	43900	43900	0
366	20240719	125500	114977950	43900	43900	43900	43900	0
367	20240719	125400	114977950	43900	43900	43900	43900	0
368	20240719	125300	114977950	43900	43900	43900	43900	0
369	20240719	125200	114977950	43900	43900	43900	43900	10
370	20240719	125100	114538950	43900	43900	43900	43900	0
371	20240719	125000	114538950	43900	43900	43900	43900	0
372	20240719	124900	114538950	43900	43900	43900	43900	0
373	20240719	124800	114538950	43900	43900	43900	43900	10
374	20240719	124700	114099950	43850	43850	43850	43850	0
375	20240719	124600	114099950	43850	43850	43850	43850	0
376	20240719	124500	114099950	43850	43850	43850	43850	0
377	20240719	124400	114099950	43850	43850	43850	43850	0
378	20240719	124300	114099950	43850	43850	43850	43850	0
379	20240719	124200	114099950	43850	43850	43850	43850	0
380	20240719	124100	114099950	43850	43850	43850	43850	0
381	20240719	124000	114099950	43850	43850	43850	43850	0
382	20240719	123900	114099950	43850	43850	43850	43850	10
383	20240719	123800	113661450	43850	43850	43850	43850	0
384	20240719	123700	113661450	43850	43850	43850	43850	1
385	20240719	123600	113617600	43850	43850	43850	43850	0
386	20240719	123500	113617600	43850	43850	43850	43850	0
387	20240719	123400	113617600	43850	43850	43850	43850	2
388	20240719	123300	113529900	43800	43800	43800	43800	0
389	20240719	123200	113529900	43800	43800	43800	43800	0
390	20240719	123100	113529900	43800	43800	43800	43800	26
391	20240719	123000	112391100	43800	43800	43800	43800	0
392	20240719	122900	112391100	43800	43800	43800	43800	0
393	20240719	122800	112391100	43800	43800	43800	43800	0
394	20240719	122700	112391100	43800	43800	43800	43800	1
395	20240719	122600	112347300	43800	43800	43800	43800	0
396	20240719	122500	112347300	43800	43800	43800	43800	0
397	20240719	122400	112347300	43800	43800	43800	43800	0
398	20240719	122300	112347300	43800	43800	43800	43800	0
399	20240719	122200	112347300	43800	43800	43800	43800	0
400	20240719	122100	112347300	43800	43800	43800	43800	0
401	20240719	122000	112347300	43800	43800	43800	43800	4
402	20240719	121900	112172100	43800	43800	43800	43800	0
403	20240719	121800	112172100	43800	43800	43800	43800	0
404	20240719	121700	112172100	43800	43800	43800	43800	41
405	20240719	121600	110376300	43750	43800	43800	43750	149
406	20240719	121500	103855050	43800	43800	43800	43800	0
407	20240719	121400	103855050	43800	43800	43800	43800	0
408	20240719	121300	103855050	43800	43800	43800	43800	45
409	20240719	121200	101884050	43800	43800	43800	43800	0
410	20240719	121100	101884050	43800	43800	43800	43800	0
411	20240719	121000	101884050	43800	43800	43800	43800	0
412	20240719	120900	101884050	43800	43800	43800	43800	0
413	20240719	120800	101884050	43800	43800	43800	43800	0
414	20240719	120700	101884050	43800	43800	43800	43800	0
415	20240719	120600	101884050	43800	43800	43800	43800	0
416	20240719	120500	101884050	43800	43800	43800	43800	0
417	20240719	120400	101884050	43800	43800	43800	43800	0
418	20240719	120300	101884050	43800	43800	43800	43800	0
419	20240719	120200	101884050	43800	43800	43800	43800	0
420	20240719	120100	101884050	43800	43800	43800	43800	0
421	20240719	120000	101884050	43800	43800	43800	43800	0
422	20240719	115900	101884050	43800	43800	43800	43800	0
423	20240719	115800	101884050	43800	43800	43800	43800	0
424	20240719	115700	101884050	43800	43800	43800	43800	0
425	20240719	115600	101884050	43800	43800	43800	43800	0
426	20240719	115500	101884050	43800	43800	43800	43800	0
427	20240719	115400	101884050	43800	43800	43800	43800	0
428	20240719	115300	101884050	43800	43800	43800	43800	0
429	20240719	115200	101884050	43800	43800	43800	43800	0
430	20240719	115100	101884050	43800	43800	43800	43800	0
431	20240719	115000	101884050	43800	43800	43800	43800	1
432	20240719	114900	101840250	43850	43850	43850	43850	0
433	20240719	114800	101840250	43850	43850	43850	43850	0
434	20240719	114700	101840250	43850	43850	43850	43850	0
435	20240719	114600	101840250	43850	43850	43850	43850	0
436	20240719	114500	101840250	43850	43850	43850	43850	0
437	20240719	114400	101840250	43850	43850	43850	43850	0
438	20240719	114300	101840250	43850	43850	43850	43850	0
439	20240719	114200	101840250	43850	43850	43850	43850	0
440	20240719	114100	101840250	43850	43850	43850	43850	0
441	20240719	114000	101840250	43850	43850	43850	43850	0
442	20240719	113900	101840250	43850	43850	43850	43850	0
443	20240719	113800	101840250	43850	43850	43850	43850	0
444	20240719	113700	101840250	43850	43850	43850	43850	50
445	20240719	113600	99647750	43850	43850	43850	43850	0
446	20240719	113500	99647750	43850	43850	43850	43850	0
447	20240719	113400	99647750	43850	43850	43850	43850	0
448	20240719	113300	99647750	43850	43850	43850	43850	0
449	20240719	113200	99647750	43850	43850	43850	43850	0
450	20240719	113100	99647750	43850	43850	43850	43850	0
451	20240719	113000	99647750	43850	43850	43850	43850	6
452	20240719	112900	99384650	43850	43850	43850	43850	0
453	20240719	112800	99384650	43850	43850	43850	43850	3
454	20240719	112700	99253100	43800	43800	43800	43800	0
455	20240719	112600	99253100	43800	43800	43800	43800	0
456	20240719	112500	99253100	43800	43800	43800	43800	0
457	20240719	112400	99253100	43800	43800	43800	43800	0
458	20240719	112300	99253100	43800	43800	43800	43800	2
459	20240719	112200	99165500	43750	43750	43750	43750	0
460	20240719	112100	99165500	43750	43750	43750	43750	0
461	20240719	112000	99165500	43750	43750	43750	43750	0
462	20240719	111900	99165500	43750	43750	43750	43750	0
463	20240719	111800	99165500	43750	43750	43750	43750	0
464	20240719	111700	99165500	43750	43750	43750	43750	0
465	20240719	111600	99165500	43750	43750	43750	43750	0
466	20240719	111500	99165500	43750	43750	43750	43750	0
467	20240719	111400	99165500	43750	43750	43750	43750	0
468	20240719	111300	99165500	43750	43750	43750	43750	0
469	20240719	111200	99165500	43750	43750	43750	43750	0
470	20240719	111100	99165500	43750	43750	43750	43750	0
471	20240719	111000	99165500	43750	43750	43750	43750	0
472	20240719	110900	99165500	43750	43800	43800	43750	48
473	20240719	110800	97063200	43800	43800	43800	43800	0
474	20240719	110700	97063200	43800	43800	43800	43800	600
475	20240719	110600	70783200	43900	43900	43900	43900	0
476	20240719	110500	70783200	43900	43900	43900	43900	0
477	20240719	110400	70783200	43900	43900	43900	43900	264
478	20240719	110300	59193600	43900	43900	43900	43900	0
479	20240719	110200	59193600	43900	43900	43900	43900	0
480	20240719	110100	59193600	43900	43900	43900	43900	0
481	20240719	110000	59193600	43900	43900	43900	43900	0
482	20240719	105900	59193600	43900	43900	43900	43900	0
483	20240719	105800	59193600	43900	43900	43900	43900	0
484	20240719	105700	59193600	43900	43900	43900	43900	0
485	20240719	105600	59193600	43900	43900	43900	43900	0
486	20240719	105500	59193600	43900	43900	43900	43900	0
487	20240719	105400	59193600	43900	43900	43900	43900	0
488	20240719	105300	59193600	43900	43900	43900	43900	10
489	20240719	105200	58754600	43900	43900	43900	43900	0
490	20240719	105100	58754600	43900	43900	43900	43900	0
491	20240719	105000	58754600	43900	43900	43900	43900	0
492	20240719	104900	58754600	43900	43900	43900	43900	0
493	20240719	104800	58754600	43900	43900	43900	43900	0
494	20240719	104700	58754600	43900	43900	43900	43900	0
495	20240719	104600	58754600	43900	43900	43900	43900	0
496	20240719	104500	58754600	43900	43900	43900	43900	0
497	20240719	104400	58754600	43900	43900	43900	43900	0
498	20240719	104300	58754600	43900	43900	43900	43900	0
499	20240719	104200	58754600	43900	43900	43900	43900	0
500	20240719	104100	58754600	43900	43900	43900	43900	0
501	20240719	104000	58754600	43900	43900	43900	43900	0
502	20240719	103900	58754600	43900	43900	43900	43900	0
503	20240719	103800	58754600	43900	43900	43900	43900	0
504	20240719	103700	58754600	43900	43900	43900	43900	0
505	20240719	103600	58754600	43900	43900	43900	43900	0
506	20240719	103500	58754600	43900	43900	43900	43900	0
507	20240719	103400	58754600	43900	43900	43900	43900	0
508	20240719	103300	58754600	43900	43900	43900	43900	0
509	20240719	103200	58754600	43900	43900	43900	43900	0
510	20240719	103100	58754600	43900	43900	43900	43900	0
511	20240719	103000	58754600	43900	43900	43900	43900	0
512	20240719	102900	58754600	43900	43900	43900	43900	0
513	20240719	102800	58754600	43900	43900	43900	43900	0
514	20240719	102700	58754600	43900	43900	43900	43900	41
515	20240719	102600	56954700	43900	43900	43900	43900	0
516	20240719	102500	56954700	43900	43900	43900	43900	0
517	20240719	102400	56954700	43900	43900	44000	43900	10
518	20240719	102300	56515350	44000	43900	44000	43900	103
519	20240719	102200	51993550	43900	43900	43900	43900	0
520	20240719	102100	51993550	43900	43900	43900	43900	1
521	20240719	102000	51949650	43900	43900	43900	43900	0
522	20240719	101900	51949650	43900	43900	43900	43900	0
523	20240719	101800	51949650	43900	43900	43900	43900	0
524	20240719	101700	51949650	43900	43900	43900	43900	0
525	20240719	101600	51949650	43900	43900	43900	43900	0
526	20240719	101500	51949650	43900	43900	43900	43900	0
527	20240719	101400	51949650	43900	43900	43900	43900	99
528	20240719	101300	47603550	43950	43950	43950	43950	0
529	20240719	101200	47603550	43950	43950	43950	43950	0
530	20240719	101100	47603550	43950	43950	43950	43950	0
531	20240719	101000	47603550	43950	43950	43950	43950	1
532	20240719	100900	47559600	43900	43900	43900	43900	0
533	20240719	100800	47559600	43900	43900	43900	43900	0
534	20240719	100700	47559600	43900	43900	43900	43900	0
535	20240719	100600	47559600	43900	43900	43900	43900	2
536	20240719	100500	47471800	43900	43900	43900	43900	0
537	20240719	100400	47471800	43900	43900	43900	43900	1
538	20240719	100300	47427900	43900	43900	43900	43900	0
539	20240719	100200	47427900	43900	43900	43900	43900	0
540	20240719	100100	47427900	43900	43900	43900	43900	1
541	20240719	100000	47384000	43850	43850	43850	43850	0
542	20240719	095900	47384000	43850	43800	43850	43800	88
543	20240719	095800	43529150	43800	43800	43800	43800	0
544	20240719	095700	43529150	43800	43800	43800	43800	0
545	20240719	095600	43529150	43800	43800	43800	43800	0
546	20240719	095500	43529150	43800	43800	43800	43800	0
547	20240719	095400	43529150	43800	43800	43800	43800	0
548	20240719	095300	43529150	43800	43800	43800	43800	9
549	20240719	095200	43134950	43800	43800	43800	43800	11
550	20240719	095100	42653150	43700	43750	43750	43700	123
551	20240719	095000	37277600	43800	43900	43900	43800	600
552	20240719	094900	10995600	43950	43950	43950	43950	1
553	20240719	094800	10951650	43900	43900	43900	43900	2
554	20240719	094700	10863850	44000	44000	44000	44000	14
555	20240719	094600	10247850	44000	44000	44000	44000	0
556	20240719	094500	10247850	44000	44000	44000	44000	2
557	20240719	094400	10159850	44000	44000	44000	44000	0
558	20240719	094300	10159850	44000	44000	44000	44000	0
559	20240719	094200	10159850	44000	44000	44000	44000	1
560	20240719	094100	10115850	44000	44000	44000	44000	0
561	20240719	094000	10115850	44000	44000	44000	44000	0
562	20240719	093900	10115850	44000	44000	44000	44000	1
563	20240719	093800	10071850	43900	43900	43900	43900	2
564	20240719	093700	9984050	44000	44000	44000	44000	0
565	20240719	093600	9984050	44000	44000	44000	44000	0
566	20240719	093500	9984050	44000	44000	44000	44000	0
567	20240719	093400	9984050	44000	44000	44000	44000	0
568	20240719	093300	9984050	44000	44000	44000	44000	1
569	20240719	093200	9940050	44000	44000	44000	44000	0
570	20240719	093100	9940050	44000	44000	44000	44000	2
571	20240719	093000	9852050	44000	43950	44000	43950	23
572	20240719	092900	8841150	43950	43950	43950	43950	2
573	20240719	092800	8753250	43950	43950	43950	43950	1
574	20240719	092700	8709300	43900	43900	43900	43900	0
575	20240719	092600	8709300	43900	43900	43900	43900	1
576	20240719	092500	8665400	43900	43900	43900	43900	0
577	20240719	092400	8665400	43900	43900	43900	43900	3
578	20240719	092300	8533700	43950	43950	43950	43950	0
579	20240719	092200	8533700	43950	43950	43950	43950	6
580	20240719	092100	8270000	43950	43950	43950	43950	0
581	20240719	092000	8270000	43950	44000	44000	43950	21
582	20240719	091900	7346100	44000	44000	44000	44000	0
583	20240719	091800	7346100	44000	44000	44000	44000	0
584	20240719	091700	7346100	44000	44000	44000	44000	0
585	20240719	091600	7346100	44000	44000	44000	44000	5
586	20240719	091500	7126100	44000	44000	44000	44000	0
587	20240719	091400	7126100	44000	44000	44000	44000	0
588	20240719	091300	7126100	44000	44000	44000	44000	0
589	20240719	091200	7126100	44000	44000	44000	44000	0
590	20240719	091100	7126100	44000	44000	44000	44000	5
591	20240719	091000	6906100	44000	44000	44000	44000	57
592	20240719	090900	4398100	44000	44000	44000	44000	10
593	20240719	090800	3958100	44000	44000	44000	44000	0
594	20240719	090700	3958100	44000	44000	44000	44000	0
595	20240719	090600	3958100	44000	44000	44000	44000	0
596	20240719	090500	3958100	44000	44000	44000	44000	0
597	20240719	090400	3958100	44000	44000	44000	44000	2
598	20240719	090300	3870100	44000	44000	44000	44000	12
599	20240719	090200	3342100	44000	44000	44000	44000	4
600	20240719	090100	3166100	44000	43900	44000	43900	18
601	20240719	090000	2375800	43900	44000	44000	43900	54