KissMeData/004450/min/candle-20240806.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240806	184200	29769050	29600	29600	29600	29600	21
3	20240806	184100	29769050	29600	29600	29600	29600	0
4	20240806	184000	29769050	29600	29600	29600	29600	0
5	20240806	183900	29769050	29600	29600	29600	29600	0
6	20240806	183800	29769050	29600	29600	29600	29600	0
7	20240806	183700	29769050	29600	29600	29600	29600	0
8	20240806	183600	29769050	29600	29600	29600	29600	0
9	20240806	183500	29769050	29600	29600	29600	29600	0
10	20240806	183400	29769050	29600	29600	29600	29600	0
11	20240806	183300	29769050	29600	29600	29600	29600	0
12	20240806	183200	29769050	29600	29600	29600	29600	0
13	20240806	183100	29769050	29600	29600	29600	29600	0
14	20240806	183000	29769050	29600	29600	29600	29600	0
15	20240806	182900	29769050	29600	29600	29600	29600	0
16	20240806	182800	29769050	29600	29600	29600	29600	0
17	20240806	182700	29769050	29600	29600	29600	29600	0
18	20240806	182600	29769050	29600	29600	29600	29600	0
19	20240806	182500	29769050	29600	29600	29600	29600	0
20	20240806	182400	29769050	29600	29600	29600	29600	0
21	20240806	182300	29769050	29600	29600	29600	29600	0
22	20240806	182200	29769050	29600	29600	29600	29600	0
23	20240806	182100	29769050	29600	29600	29600	29600	0
24	20240806	182000	29769050	29600	29600	29600	29600	0
25	20240806	181900	29769050	29600	29600	29600	29600	0
26	20240806	181800	29769050	29600	29600	29600	29600	0
27	20240806	181700	29769050	29600	29600	29600	29600	0
28	20240806	181600	29769050	29600	29600	29600	29600	0
29	20240806	181500	29769050	29600	29600	29600	29600	0
30	20240806	181400	29769050	29600	29600	29600	29600	0
31	20240806	181300	29769050	29600	29600	29600	29600	0
32	20240806	181200	29769050	29600	29600	29600	29600	21
33	20240806	181100	29769050	29600	29600	29600	29600	0
34	20240806	181000	29769050	29600	29600	29600	29600	0
35	20240806	180900	29769050	29600	29600	29600	29600	0
36	20240806	180800	29769050	29600	29600	29600	29600	0
37	20240806	180700	29769050	29600	29600	29600	29600	0
38	20240806	180600	29769050	29600	29600	29600	29600	0
39	20240806	180500	29769050	29600	29600	29600	29600	0
40	20240806	180400	29769050	29600	29600	29600	29600	0
41	20240806	180300	29769050	29600	29600	29600	29600	0
42	20240806	180200	29769050	29600	29600	29600	29600	0
43	20240806	180100	29769050	29600	29600	29600	29600	0
44	20240806	180000	29769050	29600	29600	29600	29600	0
45	20240806	175900	29769050	29600	29600	29600	29600	0
46	20240806	175800	29769050	29600	29600	29600	29600	0
47	20240806	175700	29769050	29600	29600	29600	29600	0
48	20240806	175600	29769050	29600	29600	29600	29600	0
49	20240806	175500	29769050	29600	29600	29600	29600	0
50	20240806	175400	29769050	29600	29600	29600	29600	0
51	20240806	175300	29769050	29600	29600	29600	29600	0
52	20240806	175200	29769050	29600	29600	29600	29600	0
53	20240806	175100	29769050	29600	29600	29600	29600	0
54	20240806	175000	29769050	29600	29600	29600	29600	0
55	20240806	174900	29769050	29600	29600	29600	29600	0
56	20240806	174800	29769050	29600	29600	29600	29600	0
57	20240806	174700	29769050	29600	29600	29600	29600	0
58	20240806	174600	29769050	29600	29600	29600	29600	0
59	20240806	174500	29769050	29600	29600	29600	29600	0
60	20240806	174400	29769050	29600	29600	29600	29600	0
61	20240806	174300	29769050	29600	29600	29600	29600	0
62	20240806	174200	29769050	29600	29600	29600	29600	21
63	20240806	174100	29769050	29600	29600	29600	29600	0
64	20240806	174000	29769050	29600	29600	29600	29600	0
65	20240806	173900	29769050	29600	29600	29600	29600	0
66	20240806	173800	29769050	29600	29600	29600	29600	0
67	20240806	173700	29769050	29600	29600	29600	29600	0
68	20240806	173600	29769050	29600	29600	29600	29600	0
69	20240806	173500	29769050	29600	29600	29600	29600	0
70	20240806	173400	29769050	29600	29600	29600	29600	0
71	20240806	173300	29769050	29600	29600	29600	29600	0
72	20240806	173200	29769050	29600	29600	29600	29600	0
73	20240806	173100	29769050	29600	29600	29600	29600	0
74	20240806	173000	29769050	29600	29600	29600	29600	0
75	20240806	172900	29769050	29600	29600	29600	29600	0
76	20240806	172800	29769050	29600	29600	29600	29600	0
77	20240806	172700	29769050	29600	29600	29600	29600	0
78	20240806	172600	29769050	29600	29600	29600	29600	0
79	20240806	172500	29769050	29600	29600	29600	29600	0
80	20240806	172400	29769050	29600	29600	29600	29600	0
81	20240806	172300	29769050	29600	29600	29600	29600	0
82	20240806	172200	29769050	29600	29600	29600	29600	0
83	20240806	172100	29769050	29600	29600	29600	29600	0
84	20240806	172000	29769050	29600	29600	29600	29600	0
85	20240806	171900	29769050	29600	29600	29600	29600	0
86	20240806	171800	29769050	29600	29600	29600	29600	0
87	20240806	171700	29769050	29600	29600	29600	29600	0
88	20240806	171600	29769050	29600	29600	29600	29600	0
89	20240806	171500	29769050	29600	29600	29600	29600	0
90	20240806	171400	29769050	29600	29600	29600	29600	0
91	20240806	171300	29769050	29600	29600	29600	29600	0
92	20240806	171200	29769050	29600	29600	29600	29600	21
93	20240806	171100	29769050	29600	29600	29600	29600	0
94	20240806	171000	29769050	29600	29600	29600	29600	0
95	20240806	170900	29769050	29600	29600	29600	29600	0
96	20240806	170800	29769050	29600	29600	29600	29600	0
97	20240806	170700	29769050	29600	29600	29600	29600	0
98	20240806	170600	29769050	29600	29600	29600	29600	0
99	20240806	170500	29769050	29600	29600	29600	29600	0
100	20240806	170400	29769050	29600	29600	29600	29600	0
101	20240806	170300	29769050	29600	29600	29600	29600	0
102	20240806	170200	29769050	29600	29600	29600	29600	0
103	20240806	170100	29769050	29600	29600	29600	29600	0
104	20240806	170000	29769050	29600	29600	29600	29600	0
105	20240806	165900	29769050	29600	29600	29600	29600	0
106	20240806	165800	29769050	29600	29600	29600	29600	0
107	20240806	165700	29769050	29600	29600	29600	29600	0
108	20240806	165600	29769050	29600	29600	29600	29600	0
109	20240806	165500	29769050	29600	29600	29600	29600	0
110	20240806	165400	29769050	29600	29600	29600	29600	0
111	20240806	165300	29769050	29600	29600	29600	29600	0
112	20240806	165200	29769050	29600	29600	29600	29600	0
113	20240806	165100	29769050	29600	29600	29600	29600	0
114	20240806	165000	29769050	29600	29600	29600	29600	0
115	20240806	164900	29769050	29600	29600	29600	29600	0
116	20240806	164800	29769050	29600	29600	29600	29600	0
117	20240806	164700	29769050	29600	29600	29600	29600	0
118	20240806	164600	29769050	29600	29600	29600	29600	0
119	20240806	164500	29769050	29600	29600	29600	29600	0
120	20240806	164400	29769050	29600	29600	29600	29600	0
121	20240806	164300	29769050	29600	29600	29600	29600	0
122	20240806	164200	29769050	29600	29600	29600	29600	21
123	20240806	164100	29769050	29600	29600	29600	29600	0
124	20240806	164000	29769050	29600	29600	29600	29600	0
125	20240806	163900	29769050	29600	29600	29600	29600	0
126	20240806	163800	29769050	29600	29600	29600	29600	0
127	20240806	163700	29769050	29600	29600	29600	29600	0
128	20240806	163600	29769050	29600	29600	29600	29600	0
129	20240806	163500	29769050	29600	29600	29600	29600	0
130	20240806	163400	29769050	29600	29600	29600	29600	0
131	20240806	163300	29769050	29600	29600	29600	29600	0
132	20240806	163200	29769050	29600	29600	29600	29600	0
133	20240806	163100	29769050	29600	29600	29600	29600	0
134	20240806	163000	29769050	29600	29600	29600	29600	0
135	20240806	162900	29769050	29600	29600	29600	29600	0
136	20240806	162800	29769050	29600	29600	29600	29600	0
137	20240806	162700	29769050	29600	29600	29600	29600	0
138	20240806	162600	29769050	29600	29600	29600	29600	0
139	20240806	162500	29769050	29600	29600	29600	29600	0
140	20240806	162400	29769050	29600	29600	29600	29600	0
141	20240806	162300	29769050	29600	29600	29600	29600	0
142	20240806	162200	29769050	29600	29600	29600	29600	0
143	20240806	162100	29769050	29600	29600	29600	29600	0
144	20240806	162000	29769050	29600	29600	29600	29600	0
145	20240806	161900	29769050	29600	29600	29600	29600	0
146	20240806	161800	29769050	29600	29600	29600	29600	0
147	20240806	161700	29769050	29600	29600	29600	29600	0
148	20240806	161600	29769050	29600	29600	29600	29600	0
149	20240806	161500	29769050	29600	29600	29600	29600	0
150	20240806	161400	29769050	29600	29600	29600	29600	0
151	20240806	161300	29769050	29600	29600	29600	29600	0
152	20240806	161200	29769050	29600	29600	29600	29600	21
153	20240806	161100	29769050	29600	29600	29600	29600	0
154	20240806	161000	29769050	29600	29600	29600	29600	0
155	20240806	160900	29769050	29600	29600	29600	29600	0
156	20240806	160800	29769050	29600	29600	29600	29600	0
157	20240806	160700	29769050	29600	29600	29600	29600	0
158	20240806	160600	29769050	29600	29600	29600	29600	0
159	20240806	160500	29769050	29600	29600	29600	29600	0
160	20240806	160400	29769050	29600	29600	29600	29600	0
161	20240806	160300	29769050	29600	29600	29600	29600	0
162	20240806	160200	29769050	29600	29600	29600	29600	0
163	20240806	160100	29769050	29600	29600	29600	29600	0
164	20240806	160000	29769050	29600	29600	29600	29600	0
165	20240806	155900	29769050	29600	29600	29600	29600	0
166	20240806	155800	29769050	29600	29600	29600	29600	0
167	20240806	155700	29769050	29600	29600	29600	29600	0
168	20240806	155600	29769050	29600	29600	29600	29600	0
169	20240806	155500	29769050	29600	29600	29600	29600	0
170	20240806	155400	29769050	29600	29600	29600	29600	0
171	20240806	155300	29769050	29600	29600	29600	29600	0
172	20240806	155200	29769050	29600	29600	29600	29600	0
173	20240806	155100	29769050	29600	29600	29600	29600	0
174	20240806	155000	29769050	29600	29600	29600	29600	0
175	20240806	154900	29769050	29600	29600	29600	29600	0
176	20240806	154800	29769050	29600	29600	29600	29600	0
177	20240806	154700	29769050	29600	29600	29600	29600	0
178	20240806	154600	29769050	29600	29600	29600	29600	0
179	20240806	154500	29769050	29600	29600	29600	29600	0
180	20240806	154400	29769050	29600	29600	29600	29600	0
181	20240806	154300	29769050	29600	29600	29600	29600	0
182	20240806	154200	29769050	29600	29600	29600	29600	21
183	20240806	154100	29769050	29600	29600	29600	29600	0
184	20240806	154000	29769050	29600	29600	29600	29600	0
185	20240806	153900	29769050	29600	29600	29600	29600	0
186	20240806	153800	29769050	29600	29600	29600	29600	0
187	20240806	153700	29769050	29600	29600	29600	29600	0
188	20240806	153600	29769050	29600	29600	29600	29600	0
189	20240806	153500	29769050	29600	29600	29600	29600	0
190	20240806	153400	29769050	29600	29600	29600	29600	0
191	20240806	153300	29769050	29600	29600	29600	29600	0
192	20240806	153200	29769050	29600	29600	29600	29600	0
193	20240806	153100	29769050	29600	29600	29600	29600	0
194	20240806	153000	29769050	29600	29600	29600	29600	21
195	20240806	152900	29147450	29450	29450	29450	29450	0
196	20240806	152800	29147450	29450	29450	29450	29450	0
197	20240806	152700	29147450	29450	29450	29450	29450	0
198	20240806	152600	29147450	29450	29450	29450	29450	0
199	20240806	152500	29147450	29450	29450	29450	29450	0
200	20240806	152400	29147450	29450	29450	29450	29450	0
201	20240806	152300	29147450	29450	29450	29450	29450	0
202	20240806	152200	29147450	29450	29450	29450	29450	0
203	20240806	152100	29147450	29450	29450	29450	29450	0
204	20240806	152000	29147450	29450	29450	29450	29450	0
205	20240806	151900	29147450	29450	29450	29450	29450	0
206	20240806	151800	29147450	29450	29450	29450	29450	14
207	20240806	151700	28735150	29450	29450	29450	29450	0
208	20240806	151600	28735150	29450	29450	29450	29450	0
209	20240806	151500	28735150	29450	29450	29450	29450	0
210	20240806	151400	28735150	29450	29450	29450	29450	0
211	20240806	151300	28735150	29450	29450	29450	29450	0
212	20240806	151200	28735150	29450	29450	29450	29450	0
213	20240806	151100	28735150	29450	29450	29450	29450	0
214	20240806	151000	28735150	29450	29450	29450	29450	0
215	20240806	150900	28735150	29450	29450	29450	29450	0
216	20240806	150800	28735150	29450	29450	29450	29450	0
217	20240806	150700	28735150	29450	29450	29450	29450	0
218	20240806	150600	28735150	29450	29450	29450	29450	0
219	20240806	150500	28735150	29450	29500	29500	29450	7
220	20240806	150400	28528900	29500	29500	29500	29500	0
221	20240806	150300	28528900	29500	29500	29500	29500	0
222	20240806	150200	28528900	29500	29500	29500	29500	0
223	20240806	150100	28528900	29500	29500	29500	29500	0
224	20240806	150000	28528900	29500	29500	29500	29500	0
225	20240806	145900	28528900	29500	29500	29500	29500	0
226	20240806	145800	28528900	29500	29500	29500	29500	0
227	20240806	145700	28528900	29500	29500	29500	29500	0
228	20240806	145600	28528900	29500	29500	29500	29500	0
229	20240806	145500	28528900	29500	29500	29500	29500	98
230	20240806	145400	25637900	29500	29500	29500	29500	0
231	20240806	145300	25637900	29500	29500	29500	29500	0
232	20240806	145200	25637900	29500	29500	29500	29500	0
233	20240806	145100	25637900	29500	29500	29500	29500	0
234	20240806	145000	25637900	29500	29500	29500	29500	0
235	20240806	144900	25637900	29500	29500	29500	29500	0
236	20240806	144800	25637900	29500	29500	29500	29500	0
237	20240806	144700	25637900	29500	29500	29500	29500	0
238	20240806	144600	25637900	29500	29500	29500	29500	0
239	20240806	144500	25637900	29500	29500	29500	29500	2
240	20240806	144400	25578900	29500	29500	29500	29500	0
241	20240806	144300	25578900	29500	29500	29500	29500	0
242	20240806	144200	25578900	29500	29500	29500	29500	0
243	20240806	144100	25578900	29500	29500	29500	29500	0
244	20240806	144000	25578900	29500	29500	29500	29500	0
245	20240806	143900	25578900	29500	29500	29500	29500	0
246	20240806	143800	25578900	29500	29500	29500	29500	0
247	20240806	143700	25578900	29500	29500	29500	29500	0
248	20240806	143600	25578900	29500	29500	29500	29500	0
249	20240806	143500	25578900	29500	29500	29500	29500	0
250	20240806	143400	25578900	29500	29500	29500	29500	0
251	20240806	143300	25578900	29500	29500	29500	29500	16
252	20240806	143200	25106900	29500	29500	29500	29500	0
253	20240806	143100	25106900	29500	29500	29500	29500	0
254	20240806	143000	25106900	29500	29500	29500	29500	0
255	20240806	142900	25106900	29500	29500	29500	29500	0
256	20240806	142800	25106900	29500	29500	29500	29500	2
257	20240806	142700	25047900	29600	29600	29600	29600	0
258	20240806	142600	25047900	29600	29600	29600	29600	0
259	20240806	142500	25047900	29600	29600	29600	29600	0
260	20240806	142400	25047900	29600	29600	29600	29600	0
261	20240806	142300	25047900	29600	29600	29600	29600	0
262	20240806	142200	25047900	29600	29600	29600	29600	0
263	20240806	142100	25047900	29600	29600	29600	29600	0
264	20240806	142000	25047900	29600	29600	29600	29600	0
265	20240806	141900	25047900	29600	29600	29600	29600	0
266	20240806	141800	25047900	29600	29600	29600	29600	0
267	20240806	141700	25047900	29600	29600	29600	29600	0
268	20240806	141600	25047900	29600	29600	29600	29600	0
269	20240806	141500	25047900	29600	29600	29600	29600	0
270	20240806	141400	25047900	29600	29600	29600	29600	0
271	20240806	141300	25047900	29600	29600	29600	29600	0
272	20240806	141200	25047900	29600	29600	29600	29600	0
273	20240806	141100	25047900	29600	29600	29600	29600	15
274	20240806	141000	24603900	29600	29600	29600	29600	0
275	20240806	140900	24603900	29600	29600	29600	29600	0
276	20240806	140800	24603900	29600	29600	29600	29600	0
277	20240806	140700	24603900	29600	29600	29600	29600	0
278	20240806	140600	24603900	29600	29600	29600	29600	0
279	20240806	140500	24603900	29600	29600	29600	29600	0
280	20240806	140400	24603900	29600	29600	29600	29600	0
281	20240806	140300	24603900	29600	29600	29600	29600	0
282	20240806	140200	24603900	29600	29600	29600	29600	0
283	20240806	140100	24603900	29600	29600	29600	29600	0
284	20240806	140000	24603900	29600	29600	29600	29600	0
285	20240806	135900	24603900	29600	29600	29600	29600	0
286	20240806	135800	24603900	29600	29600	29600	29600	0
287	20240806	135700	24603900	29600	29600	29600	29600	0
288	20240806	135600	24603900	29600	29600	29600	29600	0
289	20240806	135500	24603900	29600	29600	29600	29600	0
290	20240806	135400	24603900	29600	29600	29600	29600	0
291	20240806	135300	24603900	29600	29600	29600	29600	0
292	20240806	135200	24603900	29600	29600	29600	29600	0
293	20240806	135100	24603900	29600	29600	29600	29600	4
294	20240806	135000	24485500	29600	29600	29600	29600	0
295	20240806	134900	24485500	29600	29600	29600	29600	0
296	20240806	134800	24485500	29600	29600	29600	29600	0
297	20240806	134700	24485500	29600	29600	29600	29600	0
298	20240806	134600	24485500	29600	29600	29600	29600	0
299	20240806	134500	24485500	29600	29600	29600	29600	0
300	20240806	134400	24485500	29600	29600	29600	29600	0
301	20240806	134300	24485500	29600	29600	29600	29600	0
302	20240806	134200	24485500	29600	29600	29600	29600	6
303	20240806	134100	24307900	29600	29600	29600	29600	0
304	20240806	134000	24307900	29600	29600	29600	29600	3
305	20240806	133900	24219100	29650	29650	29650	29650	0
306	20240806	133800	24219100	29650	29650	29650	29650	0
307	20240806	133700	24219100	29650	29650	29650	29650	0
308	20240806	133600	24219100	29650	29650	29650	29650	0
309	20240806	133500	24219100	29650	29650	29650	29650	0
310	20240806	133400	24219100	29650	29650	29650	29650	0
311	20240806	133300	24219100	29650	29650	29650	29650	0
312	20240806	133200	24219100	29650	29650	29650	29650	0
313	20240806	133100	24219100	29650	29650	29650	29650	0
314	20240806	133000	24219100	29650	29650	29650	29650	3
315	20240806	132900	24130150	29650	29650	29650	29650	0
316	20240806	132800	24130150	29650	29650	29650	29650	0
317	20240806	132700	24130150	29650	29650	29650	29650	0
318	20240806	132600	24130150	29650	29650	29650	29650	0
319	20240806	132500	24130150	29650	29650	29650	29650	0
320	20240806	132400	24130150	29650	29650	29650	29650	0
321	20240806	132300	24130150	29650	29650	29650	29650	0
322	20240806	132200	24130150	29650	29650	29650	29650	0
323	20240806	132100	24130150	29650	29650	29650	29650	0
324	20240806	132000	24130150	29650	29650	29650	29650	0
325	20240806	131900	24130150	29650	29650	29650	29650	0
326	20240806	131800	24130150	29650	29650	29650	29650	0
327	20240806	131700	24130150	29650	29650	29650	29650	0
328	20240806	131600	24130150	29650	29650	29650	29650	0
329	20240806	131500	24130150	29650	29650	29650	29650	0
330	20240806	131400	24130150	29650	29650	29650	29650	135
331	20240806	131300	20127400	29650	29650	29650	29650	1
332	20240806	131200	20097750	29600	29600	29600	29600	0
333	20240806	131100	20097750	29600	29600	29600	29600	0
334	20240806	131000	20097750	29600	29600	29600	29600	0
335	20240806	130900	20097750	29600	29600	29600	29600	0
336	20240806	130800	20097750	29600	29600	29600	29600	0
337	20240806	130700	20097750	29600	29600	29600	29600	0
338	20240806	130600	20097750	29600	29600	29600	29600	0
339	20240806	130500	20097750	29600	29600	29600	29600	0
340	20240806	130400	20097750	29600	29600	29600	29600	0
341	20240806	130300	20097750	29600	29600	29600	29600	0
342	20240806	130200	20097750	29600	29600	29600	29600	0
343	20240806	130100	20097750	29600	29600	29600	29600	0
344	20240806	130000	20097750	29600	29600	29600	29600	0
345	20240806	125900	20097750	29600	29600	29600	29600	0
346	20240806	125800	20097750	29600	29600	29600	29600	0
347	20240806	125700	20097750	29600	29600	29600	29600	0
348	20240806	125600	20097750	29600	29600	29600	29600	0
349	20240806	125500	20097750	29600	29600	29600	29600	0
350	20240806	125400	20097750	29600	29600	29600	29600	0
351	20240806	125300	20097750	29600	29600	29600	29600	0
352	20240806	125200	20097750	29600	29600	29600	29600	0
353	20240806	125100	20097750	29600	29600	29600	29600	10
354	20240806	125000	19801750	29600	29600	29600	29600	0
355	20240806	124900	19801750	29600	29600	29600	29600	0
356	20240806	124800	19801750	29600	29600	29600	29600	0
357	20240806	124700	19801750	29600	29600	29600	29600	0
358	20240806	124600	19801750	29600	29600	29600	29600	0
359	20240806	124500	19801750	29600	29600	29600	29600	0
360	20240806	124400	19801750	29600	29600	29600	29600	0
361	20240806	124300	19801750	29600	29600	29600	29600	1
362	20240806	124200	19772150	29600	29600	29600	29600	0
363	20240806	124100	19772150	29600	29600	29600	29600	0
364	20240806	124000	19772150	29600	29600	29600	29600	0
365	20240806	123900	19772150	29600	29600	29600	29600	0
366	20240806	123800	19772150	29600	29600	29600	29600	0
367	20240806	123700	19772150	29600	29600	29600	29600	0
368	20240806	123600	19772150	29600	29600	29600	29600	0
369	20240806	123500	19772150	29600	29600	29600	29600	1
370	20240806	123400	19742550	29350	29350	29350	29350	0
371	20240806	123300	19742550	29350	29350	29350	29350	0
372	20240806	123200	19742550	29350	29350	29350	29350	0
373	20240806	123100	19742550	29350	29350	29350	29350	0
374	20240806	123000	19742550	29350	29350	29350	29350	0
375	20240806	122900	19742550	29350	29350	29350	29350	0
376	20240806	122800	19742550	29350	29350	29350	29350	0
377	20240806	122700	19742550	29350	29350	29350	29350	0
378	20240806	122600	19742550	29350	29350	29350	29350	0
379	20240806	122500	19742550	29350	29350	29350	29350	0
380	20240806	122400	19742550	29350	29350	29350	29350	0
381	20240806	122300	19742550	29350	29350	29350	29350	0
382	20240806	122200	19742550	29350	29350	29350	29350	10
383	20240806	122100	19449050	29350	29350	29350	29350	0
384	20240806	122000	19449050	29350	29350	29350	29350	0
385	20240806	121900	19449050	29350	29350	29350	29350	0
386	20240806	121800	19449050	29350	29350	29350	29350	0
387	20240806	121700	19449050	29350	29350	29350	29350	0
388	20240806	121600	19449050	29350	29350	29350	29350	0
389	20240806	121500	19449050	29350	29350	29350	29350	0
390	20240806	121400	19449050	29350	29350	29350	29350	0
391	20240806	121300	19449050	29350	29350	29350	29350	0
392	20240806	121200	19449050	29350	29350	29350	29350	0
393	20240806	121100	19449050	29350	29350	29350	29350	0
394	20240806	121000	19449050	29350	29350	29350	29350	0
395	20240806	120900	19449050	29350	29350	29350	29350	1
396	20240806	120800	19419700	29350	29350	29350	29350	0
397	20240806	120700	19419700	29350	29350	29350	29350	0
398	20240806	120600	19419700	29350	29350	29350	29350	0
399	20240806	120500	19419700	29350	29350	29350	29350	4
400	20240806	120400	19302300	29200	29200	29200	29200	0
401	20240806	120300	19302300	29200	29250	29250	29200	8
402	20240806	120200	19068350	29300	29300	29300	29300	0
403	20240806	120100	19068350	29300	29300	29300	29300	0
404	20240806	120000	19068350	29300	29300	29300	29300	0
405	20240806	115900	19068350	29300	29300	29300	29300	0
406	20240806	115800	19068350	29300	29300	29300	29300	1
407	20240806	115700	19039050	29350	29350	29350	29350	0
408	20240806	115600	19039050	29350	29350	29350	29350	0
409	20240806	115500	19039050	29350	29350	29350	29350	0
410	20240806	115400	19039050	29350	29350	29350	29350	0
411	20240806	115300	19039050	29350	29350	29350	29350	0
412	20240806	115200	19039050	29350	29350	29350	29350	0
413	20240806	115100	19039050	29350	29350	29350	29350	0
414	20240806	115000	19039050	29350	29350	29350	29350	0
415	20240806	114900	19039050	29350	29350	29350	29350	0
416	20240806	114800	19039050	29350	29350	29350	29350	0
417	20240806	114700	19039050	29350	29350	29350	29350	30
418	20240806	114600	18158550	29350	29350	29350	29350	0
419	20240806	114500	18158550	29350	29350	29350	29350	0
420	20240806	114400	18158550	29350	29350	29350	29350	0
421	20240806	114300	18158550	29350	29350	29350	29350	0
422	20240806	114200	18158550	29350	29350	29350	29350	0
423	20240806	114100	18158550	29350	29350	29350	29350	0
424	20240806	114000	18158550	29350	29350	29350	29350	0
425	20240806	113900	18158550	29350	29350	29350	29350	0
426	20240806	113800	18158550	29350	29350	29350	29350	0
427	20240806	113700	18158550	29350	29350	29350	29350	4
428	20240806	113600	18041150	29350	29350	29350	29350	0
429	20240806	113500	18041150	29350	29350	29350	29350	0
430	20240806	113400	18041150	29350	29350	29350	29350	0
431	20240806	113300	18041150	29350	29350	29350	29350	2
432	20240806	113200	17982450	29350	29350	29350	29350	0
433	20240806	113100	17982450	29350	29350	29350	29350	0
434	20240806	113000	17982450	29350	29350	29350	29350	0
435	20240806	112900	17982450	29350	29350	29350	29350	1
436	20240806	112800	17953100	29350	29350	29350	29350	0
437	20240806	112700	17953100	29350	29350	29350	29350	0
438	20240806	112600	17953100	29350	29350	29350	29350	0
439	20240806	112500	17953100	29350	29350	29350	29350	0
440	20240806	112400	17953100	29350	29350	29350	29350	0
441	20240806	112300	17953100	29350	29350	29350	29350	2
442	20240806	112200	17894400	29350	29350	29350	29350	0
443	20240806	112100	17894400	29350	29350	29350	29350	0
444	20240806	112000	17894400	29350	29350	29350	29350	0
445	20240806	111900	17894400	29350	29350	29350	29350	0
446	20240806	111800	17894400	29350	29350	29350	29350	0
447	20240806	111700	17894400	29350	29350	29350	29350	0
448	20240806	111600	17894400	29350	29350	29350	29350	0
449	20240806	111500	17894400	29350	29350	29350	29350	0
450	20240806	111400	17894400	29350	29350	29350	29350	0
451	20240806	111300	17894400	29350	29350	29350	29350	0
452	20240806	111200	17894400	29350	29350	29350	29350	0
453	20240806	111100	17894400	29350	29350	29350	29350	0
454	20240806	111000	17894400	29350	29350	29350	29350	0
455	20240806	110900	17894400	29350	29350	29350	29350	0
456	20240806	110800	17894400	29350	29350	29350	29350	0
457	20240806	110700	17894400	29350	29350	29350	29350	0
458	20240806	110600	17894400	29350	29350	29350	29350	0
459	20240806	110500	17894400	29350	29350	29350	29350	11
460	20240806	110400	17571550	29350	29350	29350	29350	0
461	20240806	110300	17571550	29350	29350	29350	29350	1
462	20240806	110200	17542200	29350	29350	29350	29350	0
463	20240806	110100	17542200	29350	29350	29350	29350	0
464	20240806	110000	17542200	29350	29350	29350	29350	0
465	20240806	105900	17542200	29350	29350	29350	29350	0
466	20240806	105800	17542200	29350	29350	29350	29350	0
467	20240806	105700	17542200	29350	29350	29350	29350	0
468	20240806	105600	17542200	29350	29350	29350	29350	0
469	20240806	105500	17542200	29350	29350	29350	29350	0
470	20240806	105400	17542200	29350	29350	29350	29350	0
471	20240806	105300	17542200	29350	29350	29350	29350	0
472	20240806	105200	17542200	29350	29350	29350	29350	0
473	20240806	105100	17542200	29350	29350	29350	29350	0
474	20240806	105000	17542200	29350	29350	29350	29350	0
475	20240806	104900	17542200	29350	29350	29350	29350	0
476	20240806	104800	17542200	29350	29350	29350	29350	0
477	20240806	104700	17542200	29350	29350	29350	29350	0
478	20240806	104600	17542200	29350	29350	29350	29350	0
479	20240806	104500	17542200	29350	29350	29350	29350	0
480	20240806	104400	17542200	29350	29350	29350	29350	0
481	20240806	104300	17542200	29350	29350	29350	29350	0
482	20240806	104200	17542200	29350	29400	29400	29350	36
483	20240806	104100	16484350	29650	29650	29650	29650	4
484	20240806	104000	16365750	29600	29600	29600	29600	0
485	20240806	103900	16365750	29600	29600	29600	29600	0
486	20240806	103800	16365750	29600	29600	29600	29600	0
487	20240806	103700	16365750	29600	29600	29600	29600	3
488	20240806	103600	16276950	29400	29400	29400	29400	0
489	20240806	103500	16276950	29400	29400	29400	29400	0
490	20240806	103400	16276950	29400	29400	29400	29400	0
491	20240806	103300	16276950	29400	29400	29400	29400	0
492	20240806	103200	16276950	29400	29400	29400	29400	0
493	20240806	103100	16276950	29400	29400	29400	29400	0
494	20240806	103000	16276950	29400	29400	29400	29400	0
495	20240806	102900	16276950	29400	29400	29400	29400	0
496	20240806	102800	16276950	29400	29400	29400	29400	0
497	20240806	102700	16276950	29400	29450	29450	29400	13
498	20240806	102600	15894700	29650	29650	29650	29650	0
499	20240806	102500	15894700	29650	29650	29650	29650	0
500	20240806	102400	15894700	29650	29650	29650	29650	0
501	20240806	102300	15894700	29650	29650	29650	29650	0
502	20240806	102200	15894700	29650	29650	29650	29650	0
503	20240806	102100	15894700	29650	29650	29650	29650	15
504	20240806	102000	15449950	29650	29600	29650	29600	28
505	20240806	101900	14619800	29650	29650	29650	29650	0
506	20240806	101800	14619800	29650	29650	29650	29650	0
507	20240806	101700	14619800	29650	29650	29650	29650	0
508	20240806	101600	14619800	29650	29650	29650	29650	0
509	20240806	101500	14619800	29650	29650	29650	29650	0
510	20240806	101400	14619800	29650	29650	29650	29650	0
511	20240806	101300	14619800	29650	29650	29650	29650	1
512	20240806	101200	14590150	29650	29650	29650	29650	0
513	20240806	101100	14590150	29650	29650	29650	29650	0
514	20240806	101000	14590150	29650	29650	29650	29650	0
515	20240806	100900	14590150	29650	29650	29650	29650	0
516	20240806	100800	14590150	29650	29650	29650	29650	0
517	20240806	100700	14590150	29650	29600	29650	29600	2
518	20240806	100600	14530900	29450	29450	29450	29450	1
519	20240806	100500	14501450	29400	29400	29400	29400	0
520	20240806	100400	14501450	29400	29400	29400	29400	0
521	20240806	100300	14501450	29400	29400	29400	29400	5
522	20240806	100200	14354450	29600	29600	29600	29600	0
523	20240806	100100	14354450	29600	29600	29600	29600	0
524	20240806	100000	14354450	29600	29600	29600	29600	0
525	20240806	095900	14354450	29600	29600	29600	29600	0
526	20240806	095800	14354450	29600	29600	29600	29600	0
527	20240806	095700	14354450	29600	29600	29600	29600	0
528	20240806	095600	14354450	29600	29600	29600	29600	0
529	20240806	095500	14354450	29600	29600	29600	29600	0
530	20240806	095400	14354450	29600	29600	29600	29600	1
531	20240806	095300	14324850	29400	29400	29400	29400	0
532	20240806	095200	14324850	29400	29200	29400	29200	63
533	20240806	095100	12473250	29200	29200	29200	29200	2
534	20240806	095000	12414850	29400	29400	29400	29400	0
535	20240806	094900	12414850	29400	29400	29400	29400	0
536	20240806	094800	12414850	29400	29400	29400	29400	0
537	20240806	094700	12414850	29400	29400	29400	29400	1
538	20240806	094600	12385450	29350	29350	29350	29350	0
539	20240806	094500	12385450	29350	29350	29350	29350	0
540	20240806	094400	12385450	29350	29350	29350	29350	0
541	20240806	094300	12385450	29350	29350	29350	29350	0
542	20240806	094200	12385450	29350	29250	29350	29200	19
543	20240806	094100	11829550	29350	29350	29350	29350	0
544	20240806	094000	11829550	29350	29350	29350	29350	0
545	20240806	093900	11829550	29350	29350	29350	29350	0
546	20240806	093800	11829550	29350	29350	29350	29350	0
547	20240806	093700	11829550	29350	29350	29350	29350	2
548	20240806	093600	11770850	29200	29350	29350	29150	60
549	20240806	093500	10016700	29350	29350	29350	29350	0
550	20240806	093400	10016700	29350	29350	29350	29350	8
551	20240806	093300	9781900	29350	29400	29400	29350	10
552	20240806	093200	9488050	29400	29550	29550	29400	10
553	20240806	093100	9193300	29300	29300	29300	29300	0
554	20240806	093000	9193300	29300	29350	29350	29300	56
555	20240806	092900	7552450	29350	29550	29550	29350	17
556	20240806	092800	7053300	29350	29350	29350	29350	0
557	20240806	092700	7053300	29350	29350	29350	29350	0
558	20240806	092600	7053300	29350	29350	29350	29350	0
559	20240806	092500	7053300	29350	29350	29350	29350	0
560	20240806	092400	7053300	29350	29350	29350	29350	0
561	20240806	092300	7053300	29350	29350	29350	29350	0
562	20240806	092200	7053300	29350	29350	29350	29350	0
563	20240806	092100	7053300	29350	29350	29350	29350	0
564	20240806	092000	7053300	29350	29350	29350	29350	0
565	20240806	091900	7053300	29350	29350	29350	29350	30
566	20240806	091800	6172800	29300	29300	29300	29300	23
567	20240806	091700	5498900	29300	29300	29300	29300	1
568	20240806	091600	5469600	29150	29150	29150	29150	0
569	20240806	091500	5469600	29150	29150	29150	29150	0
570	20240806	091400	5469600	29150	29150	29150	29150	0
571	20240806	091300	5469600	29150	29150	29150	29150	0
572	20240806	091200	5469600	29150	29150	29150	29150	1
573	20240806	091100	5440450	29100	29200	29200	29100	37
574	20240806	091000	4362850	29200	29200	29200	29200	30
575	20240806	090900	3486850	29200	29200	29200	29200	10
576	20240806	090800	3194850	29250	29250	29250	29250	10
577	20240806	090700	2902350	29500	29500	29500	29500	15
578	20240806	090600	2459850	29450	29450	29450	29450	1
579	20240806	090500	2430400	29400	29200	29400	29200	59
580	20240806	090400	702600	29400	29200	29400	29200	12
581	20240806	090300	351800	29200	29200	29200	29200	1
582	20240806	090200	322600	29400	29400	29400	29400	7
583	20240806	090100	116800	29200	29200	29200	29200	0
584	20240806	090000	116800	29200	29200	29200	29200	4