KissMeData/044990/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	192500	142098500	29700	29700	29700	29700	20
3	20240719	192400	142098500	29700	29700	29700	29700	0
4	20240719	192300	142098500	29700	29700	29700	29700	0
5	20240719	192200	142098500	29700	29700	29700	29700	0
6	20240719	192100	142098500	29700	29700	29700	29700	0
7	20240719	192000	142098500	29700	29700	29700	29700	0
8	20240719	191900	142098500	29700	29700	29700	29700	0
9	20240719	191800	142098500	29700	29700	29700	29700	0
10	20240719	191700	142098500	29700	29700	29700	29700	0
11	20240719	191600	142098500	29700	29700	29700	29700	0
12	20240719	191500	142098500	29700	29700	29700	29700	0
13	20240719	191400	142098500	29700	29700	29700	29700	0
14	20240719	191300	142098500	29700	29700	29700	29700	0
15	20240719	191200	142098500	29700	29700	29700	29700	0
16	20240719	191100	142098500	29700	29700	29700	29700	0
17	20240719	191000	142098500	29700	29700	29700	29700	0
18	20240719	190900	142098500	29700	29700	29700	29700	0
19	20240719	190800	142098500	29700	29700	29700	29700	0
20	20240719	190700	142098500	29700	29700	29700	29700	0
21	20240719	190600	142098500	29700	29700	29700	29700	0
22	20240719	190500	142098500	29700	29700	29700	29700	0
23	20240719	190400	142098500	29700	29700	29700	29700	0
24	20240719	190300	142098500	29700	29700	29700	29700	0
25	20240719	190200	142098500	29700	29700	29700	29700	0
26	20240719	190100	142098500	29700	29700	29700	29700	0
27	20240719	190000	142098500	29700	29700	29700	29700	0
28	20240719	185900	142098500	29700	29700	29700	29700	0
29	20240719	185800	142098500	29700	29700	29700	29700	0
30	20240719	185700	142098500	29700	29700	29700	29700	0
31	20240719	185600	142098500	29700	29700	29700	29700	0
32	20240719	185500	142098500	29700	29700	29700	29700	20
33	20240719	185400	142098500	29700	29700	29700	29700	0
34	20240719	185300	142098500	29700	29700	29700	29700	0
35	20240719	185200	142098500	29700	29700	29700	29700	0
36	20240719	185100	142098500	29700	29700	29700	29700	0
37	20240719	185000	142098500	29700	29700	29700	29700	0
38	20240719	184900	142098500	29700	29700	29700	29700	0
39	20240719	184800	142098500	29700	29700	29700	29700	0
40	20240719	184700	142098500	29700	29700	29700	29700	0
41	20240719	184600	142098500	29700	29700	29700	29700	0
42	20240719	184500	142098500	29700	29700	29700	29700	0
43	20240719	184400	142098500	29700	29700	29700	29700	0
44	20240719	184300	142098500	29700	29700	29700	29700	0
45	20240719	184200	142098500	29700	29700	29700	29700	0
46	20240719	184100	142098500	29700	29700	29700	29700	0
47	20240719	184000	142098500	29700	29700	29700	29700	0
48	20240719	183900	142098500	29700	29700	29700	29700	0
49	20240719	183800	142098500	29700	29700	29700	29700	0
50	20240719	183700	142098500	29700	29700	29700	29700	0
51	20240719	183600	142098500	29700	29700	29700	29700	0
52	20240719	183500	142098500	29700	29700	29700	29700	0
53	20240719	183400	142098500	29700	29700	29700	29700	0
54	20240719	183300	142098500	29700	29700	29700	29700	0
55	20240719	183200	142098500	29700	29700	29700	29700	0
56	20240719	183100	142098500	29700	29700	29700	29700	0
57	20240719	183000	142098500	29700	29700	29700	29700	0
58	20240719	182900	142098500	29700	29700	29700	29700	0
59	20240719	182800	142098500	29700	29700	29700	29700	0
60	20240719	182700	142098500	29700	29700	29700	29700	0
61	20240719	182600	142098500	29700	29700	29700	29700	0
62	20240719	182500	142098500	29700	29700	29700	29700	20
63	20240719	182400	142098500	29700	29700	29700	29700	0
64	20240719	182300	142098500	29700	29700	29700	29700	0
65	20240719	182200	142098500	29700	29700	29700	29700	0
66	20240719	182100	142098500	29700	29700	29700	29700	0
67	20240719	182000	142098500	29700	29700	29700	29700	0
68	20240719	181900	142098500	29700	29700	29700	29700	0
69	20240719	181800	142098500	29700	29700	29700	29700	0
70	20240719	181700	142098500	29700	29700	29700	29700	0
71	20240719	181600	142098500	29700	29700	29700	29700	0
72	20240719	181500	142098500	29700	29700	29700	29700	0
73	20240719	181400	142098500	29700	29700	29700	29700	0
74	20240719	181300	142098500	29700	29700	29700	29700	0
75	20240719	181200	142098500	29700	29700	29700	29700	0
76	20240719	181100	142098500	29700	29700	29700	29700	0
77	20240719	181000	142098500	29700	29700	29700	29700	0
78	20240719	180900	142098500	29700	29700	29700	29700	0
79	20240719	180800	142098500	29700	29700	29700	29700	0
80	20240719	180700	142098500	29700	29700	29700	29700	0
81	20240719	180600	142098500	29700	29700	29700	29700	0
82	20240719	180500	142098500	29700	29700	29700	29700	0
83	20240719	180400	142098500	29700	29700	29700	29700	0
84	20240719	180300	142098500	29700	29700	29700	29700	0
85	20240719	180200	142098500	29700	29700	29700	29700	0
86	20240719	180100	142098500	29700	29700	29700	29700	0
87	20240719	180000	142098500	29700	29700	29700	29700	0
88	20240719	175900	142098500	29700	29700	29700	29700	0
89	20240719	175800	142098500	29700	29700	29700	29700	0
90	20240719	175700	142098500	29700	29700	29700	29700	0
91	20240719	175600	142098500	29700	29700	29700	29700	0
92	20240719	175500	142098500	29700	29700	29700	29700	20
93	20240719	175400	142098500	29700	29700	29700	29700	0
94	20240719	175300	142098500	29700	29700	29700	29700	0
95	20240719	175200	142098500	29700	29700	29700	29700	0
96	20240719	175100	142098500	29700	29700	29700	29700	0
97	20240719	175000	142098500	29700	29700	29700	29700	0
98	20240719	174900	142098500	29700	29700	29700	29700	0
99	20240719	174800	142098500	29700	29700	29700	29700	0
100	20240719	174700	142098500	29700	29700	29700	29700	0
101	20240719	174600	142098500	29700	29700	29700	29700	0
102	20240719	174500	142098500	29700	29700	29700	29700	0
103	20240719	174400	142098500	29700	29700	29700	29700	0
104	20240719	174300	142098500	29700	29700	29700	29700	0
105	20240719	174200	142098500	29700	29700	29700	29700	0
106	20240719	174100	142098500	29700	29700	29700	29700	0
107	20240719	174000	142098500	29700	29700	29700	29700	0
108	20240719	173900	142098500	29700	29700	29700	29700	0
109	20240719	173800	142098500	29700	29700	29700	29700	0
110	20240719	173700	142098500	29700	29700	29700	29700	0
111	20240719	173600	142098500	29700	29700	29700	29700	0
112	20240719	173500	142098500	29700	29700	29700	29700	0
113	20240719	173400	142098500	29700	29700	29700	29700	0
114	20240719	173300	142098500	29700	29700	29700	29700	0
115	20240719	173200	142098500	29700	29700	29700	29700	0
116	20240719	173100	142098500	29700	29700	29700	29700	0
117	20240719	173000	142098500	29700	29700	29700	29700	0
118	20240719	172900	142098500	29700	29700	29700	29700	0
119	20240719	172800	142098500	29700	29700	29700	29700	0
120	20240719	172700	142098500	29700	29700	29700	29700	0
121	20240719	172600	142098500	29700	29700	29700	29700	0
122	20240719	172500	142098500	29700	29700	29700	29700	20
123	20240719	172400	142098500	29700	29700	29700	29700	0
124	20240719	172300	142098500	29700	29700	29700	29700	0
125	20240719	172200	142098500	29700	29700	29700	29700	0
126	20240719	172100	142098500	29700	29700	29700	29700	0
127	20240719	172000	142098500	29700	29700	29700	29700	0
128	20240719	171900	142098500	29700	29700	29700	29700	0
129	20240719	171800	142098500	29700	29700	29700	29700	0
130	20240719	171700	142098500	29700	29700	29700	29700	0
131	20240719	171600	142098500	29700	29700	29700	29700	0
132	20240719	171500	142098500	29700	29700	29700	29700	0
133	20240719	171400	142098500	29700	29700	29700	29700	0
134	20240719	171300	142098500	29700	29700	29700	29700	0
135	20240719	171200	142098500	29700	29700	29700	29700	0
136	20240719	171100	142098500	29700	29700	29700	29700	0
137	20240719	171000	142098500	29700	29700	29700	29700	0
138	20240719	170900	142098500	29700	29700	29700	29700	0
139	20240719	170800	142098500	29700	29700	29700	29700	0
140	20240719	170700	142098500	29700	29700	29700	29700	0
141	20240719	170600	142098500	29700	29700	29700	29700	0
142	20240719	170500	142098500	29700	29700	29700	29700	0
143	20240719	170400	142098500	29700	29700	29700	29700	0
144	20240719	170300	142098500	29700	29700	29700	29700	0
145	20240719	170200	142098500	29700	29700	29700	29700	0
146	20240719	170100	142098500	29700	29700	29700	29700	0
147	20240719	170000	142098500	29700	29700	29700	29700	0
148	20240719	165900	142098500	29700	29700	29700	29700	0
149	20240719	165800	142098500	29700	29700	29700	29700	0
150	20240719	165700	142098500	29700	29700	29700	29700	0
151	20240719	165600	142098500	29700	29700	29700	29700	0
152	20240719	165500	142098500	29700	29700	29700	29700	20
153	20240719	165400	142098500	29700	29700	29700	29700	0
154	20240719	165300	142098500	29700	29700	29700	29700	0
155	20240719	165200	142098500	29700	29700	29700	29700	0
156	20240719	165100	142098500	29700	29700	29700	29700	0
157	20240719	165000	142098500	29700	29700	29700	29700	0
158	20240719	164900	142098500	29700	29700	29700	29700	0
159	20240719	164800	142098500	29700	29700	29700	29700	0
160	20240719	164700	142098500	29700	29700	29700	29700	0
161	20240719	164600	142098500	29700	29700	29700	29700	0
162	20240719	164500	142098500	29700	29700	29700	29700	0
163	20240719	164400	142098500	29700	29700	29700	29700	0
164	20240719	164300	142098500	29700	29700	29700	29700	0
165	20240719	164200	142098500	29700	29700	29700	29700	0
166	20240719	164100	142098500	29700	29700	29700	29700	0
167	20240719	164000	142098500	29700	29700	29700	29700	0
168	20240719	163900	142098500	29700	29700	29700	29700	0
169	20240719	163800	142098500	29700	29700	29700	29700	0
170	20240719	163700	142098500	29700	29700	29700	29700	0
171	20240719	163600	142098500	29700	29700	29700	29700	0
172	20240719	163500	142098500	29700	29700	29700	29700	0
173	20240719	163400	142098500	29700	29700	29700	29700	0
174	20240719	163300	142098500	29700	29700	29700	29700	0
175	20240719	163200	142098500	29700	29700	29700	29700	0
176	20240719	163100	142098500	29700	29700	29700	29700	0
177	20240719	163000	142098500	29700	29700	29700	29700	0
178	20240719	162900	142098500	29700	29700	29700	29700	0
179	20240719	162800	142098500	29700	29700	29700	29700	0
180	20240719	162700	142098500	29700	29700	29700	29700	0
181	20240719	162600	142098500	29700	29700	29700	29700	0
182	20240719	162500	142098500	29700	29700	29700	29700	20
183	20240719	162400	142098500	29700	29700	29700	29700	0
184	20240719	162300	142098500	29700	29700	29700	29700	0
185	20240719	162200	142098500	29700	29700	29700	29700	0
186	20240719	162100	142098500	29700	29700	29700	29700	0
187	20240719	162000	142098500	29700	29700	29700	29700	0
188	20240719	161900	142098500	29700	29700	29700	29700	0
189	20240719	161800	142098500	29700	29700	29700	29700	0
190	20240719	161700	142098500	29700	29700	29700	29700	0
191	20240719	161600	142098500	29700	29700	29700	29700	0
192	20240719	161500	142098500	29700	29700	29700	29700	0
193	20240719	161400	142098500	29700	29700	29700	29700	0
194	20240719	161300	142098500	29700	29700	29700	29700	0
195	20240719	161200	142098500	29700	29700	29700	29700	0
196	20240719	161100	142098500	29700	29700	29700	29700	0
197	20240719	161000	142098500	29700	29700	29700	29700	0
198	20240719	160900	142098500	29700	29700	29700	29700	0
199	20240719	160800	142098500	29700	29700	29700	29700	0
200	20240719	160700	142098500	29700	29700	29700	29700	0
201	20240719	160600	142098500	29700	29700	29700	29700	0
202	20240719	160500	142098500	29700	29700	29700	29700	0
203	20240719	160400	142098500	29700	29700	29700	29700	0
204	20240719	160300	142098500	29700	29700	29700	29700	0
205	20240719	160200	142098500	29700	29700	29700	29700	0
206	20240719	160100	142098500	29700	29700	29700	29700	0
207	20240719	160000	142098500	29700	29700	29700	29700	0
208	20240719	155900	142098500	29700	29700	29700	29700	0
209	20240719	155800	142098500	29700	29700	29700	29700	0
210	20240719	155700	142098500	29700	29700	29700	29700	0
211	20240719	155600	142098500	29700	29700	29700	29700	0
212	20240719	155500	142098500	29700	29700	29700	29700	20
213	20240719	155400	142098500	29700	29700	29700	29700	0
214	20240719	155300	142098500	29700	29700	29700	29700	0
215	20240719	155200	142098500	29700	29700	29700	29700	0
216	20240719	155100	142098500	29700	29700	29700	29700	0
217	20240719	155000	142098500	29700	29700	29700	29700	0
218	20240719	154900	142098500	29700	29700	29700	29700	0
219	20240719	154800	142098500	29700	29700	29700	29700	0
220	20240719	154700	142098500	29700	29700	29700	29700	0
221	20240719	154600	142098500	29700	29700	29700	29700	0
222	20240719	154500	142098500	29700	29700	29700	29700	0
223	20240719	154400	142098500	29700	29700	29700	29700	0
224	20240719	154300	142098500	29700	29700	29700	29700	0
225	20240719	154200	142098500	29700	29700	29700	29700	0
226	20240719	154100	142098500	29700	29700	29700	29700	0
227	20240719	154000	142098500	29700	29700	29700	29700	0
228	20240719	153900	142098500	29700	29700	29700	29700	0
229	20240719	153800	142098500	29700	29700	29700	29700	0
230	20240719	153700	142098500	29700	29700	29700	29700	0
231	20240719	153600	142098500	29700	29700	29700	29700	0
232	20240719	153500	142098500	29700	29700	29700	29700	0
233	20240719	153400	142098500	29700	29700	29700	29700	0
234	20240719	153300	142098500	29700	29700	29700	29700	0
235	20240719	153200	142098500	29700	29700	29700	29700	0
236	20240719	153100	142098500	29700	29700	29700	29700	0
237	20240719	153000	142098500	29700	29700	29700	29700	20
238	20240719	152900	141504500	29700	29700	29700	29700	0
239	20240719	152800	141504500	29700	29700	29700	29700	0
240	20240719	152700	141504500	29700	29700	29700	29700	0
241	20240719	152600	141504500	29700	29700	29700	29700	0
242	20240719	152500	141504500	29700	29700	29700	29700	0
243	20240719	152400	141504500	29700	29700	29700	29700	0
244	20240719	152300	141504500	29700	29700	29700	29700	0
245	20240719	152200	141504500	29700	29700	29700	29700	0
246	20240719	152100	141504500	29700	29700	29700	29700	0
247	20240719	152000	141504500	29700	29700	29700	29700	0
248	20240719	151900	141504500	29700	29700	29700	29700	0
249	20240719	151800	141504500	29700	29700	29700	29700	0
250	20240719	151700	141504500	29700	29700	29700	29700	0
251	20240719	151600	141504500	29700	29700	29700	29700	0
252	20240719	151500	141504500	29700	29700	29700	29700	0
253	20240719	151400	141504500	29700	29700	29700	29700	0
254	20240719	151300	141504500	29700	29700	29700	29700	0
255	20240719	151200	141504500	29700	29700	29700	29700	0
256	20240719	151100	141504500	29700	29700	29700	29700	0
257	20240719	151000	141504500	29700	29700	29700	29700	0
258	20240719	150900	141504500	29700	29700	29700	29700	0
259	20240719	150800	141504500	29700	29700	29700	29700	0
260	20240719	150700	141504500	29700	29700	29700	29700	0
261	20240719	150600	141504500	29700	29700	29700	29700	0
262	20240719	150500	141504500	29700	29700	29700	29700	0
263	20240719	150400	141504500	29700	29700	29700	29700	0
264	20240719	150300	141504500	29700	29700	29700	29700	0
265	20240719	150200	141504500	29700	29700	29700	29700	0
266	20240719	150100	141504500	29700	29700	29700	29700	0
267	20240719	150000	141504500	29700	29700	29700	29700	10
268	20240719	145900	141207500	29700	29700	29700	29700	0
269	20240719	145800	141207500	29700	29700	29700	29700	0
270	20240719	145700	141207500	29700	29700	29700	29700	0
271	20240719	145600	141207500	29700	29700	29700	29700	0
272	20240719	145500	141207500	29700	29700	29700	29700	0
273	20240719	145400	141207500	29700	29700	29700	29700	0
274	20240719	145300	141207500	29700	29700	29700	29700	0
275	20240719	145200	141207500	29700	29700	29700	29700	0
276	20240719	145100	141207500	29700	29700	29700	29700	0
277	20240719	145000	141207500	29700	29700	29700	29700	1
278	20240719	144900	141177800	29650	29650	29650	29650	0
279	20240719	144800	141177800	29650	29650	29650	29650	0
280	20240719	144700	141177800	29650	29650	29650	29650	0
281	20240719	144600	141177800	29650	29650	29650	29650	0
282	20240719	144500	141177800	29650	29650	29650	29650	0
283	20240719	144400	141177800	29650	29650	29650	29650	0
284	20240719	144300	141177800	29650	29650	29650	29650	0
285	20240719	144200	141177800	29650	29650	29650	29650	0
286	20240719	144100	141177800	29650	29650	29650	29650	0
287	20240719	144000	141177800	29650	29650	29650	29650	0
288	20240719	143900	141177800	29650	29650	29650	29650	0
289	20240719	143800	141177800	29650	29650	29650	29650	0
290	20240719	143700	141177800	29650	29650	29650	29650	0
291	20240719	143600	141177800	29650	29650	29650	29650	0
292	20240719	143500	141177800	29650	29650	29650	29650	0
293	20240719	143400	141177800	29650	29650	29650	29650	110
294	20240719	143300	137916300	29650	29650	29650	29650	0
295	20240719	143200	137916300	29650	29650	29650	29650	0
296	20240719	143100	137916300	29650	29650	29650	29650	0
297	20240719	143000	137916300	29650	29650	29650	29650	0
298	20240719	142900	137916300	29650	29650	29650	29650	5
299	20240719	142800	137768050	29700	29700	29700	29700	0
300	20240719	142700	137768050	29700	29700	29700	29700	0
301	20240719	142600	137768050	29700	29700	29700	29700	0
302	20240719	142500	137768050	29700	29700	29700	29700	0
303	20240719	142400	137768050	29700	29700	29700	29700	0
304	20240719	142300	137768050	29700	29700	29700	29700	0
305	20240719	142200	137768050	29700	29700	29700	29700	0
306	20240719	142100	137768050	29700	29700	29700	29700	240
307	20240719	142000	130640050	29650	29650	29650	29650	24
308	20240719	141900	129928450	29650	29650	29650	29650	0
309	20240719	141800	129928450	29650	29650	29650	29650	0
310	20240719	141700	129928450	29650	29650	29650	29650	20
311	20240719	141600	129335450	29650	29650	29650	29650	0
312	20240719	141500	129335450	29650	29650	29650	29650	0
313	20240719	141400	129335450	29650	29650	29650	29650	0
314	20240719	141300	129335450	29650	29650	29650	29650	50
315	20240719	141200	127852950	29650	29650	29650	29650	0
316	20240719	141100	127852950	29650	29650	29650	29650	0
317	20240719	141000	127852950	29650	29650	29650	29650	0
318	20240719	140900	127852950	29650	29650	29650	29650	0
319	20240719	140800	127852950	29650	29650	29650	29650	0
320	20240719	140700	127852950	29650	29650	29650	29650	1
321	20240719	140600	127823300	29650	29650	29650	29650	0
322	20240719	140500	127823300	29650	29650	29650	29650	0
323	20240719	140400	127823300	29650	29650	29650	29650	5
324	20240719	140300	127675050	29700	29700	29700	29700	0
325	20240719	140200	127675050	29700	29700	29700	29700	0
326	20240719	140100	127675050	29700	29700	29700	29700	0
327	20240719	140000	127675050	29700	29700	29700	29700	0
328	20240719	135900	127675050	29700	29700	29700	29700	0
329	20240719	135800	127675050	29700	29700	29700	29700	0
330	20240719	135700	127675050	29700	29700	29700	29700	0
331	20240719	135600	127675050	29700	29700	29700	29700	0
332	20240719	135500	127675050	29700	29700	29700	29700	0
333	20240719	135400	127675050	29700	29700	29700	29700	0
334	20240719	135300	127675050	29700	29700	29700	29700	0
335	20240719	135200	127675050	29700	29700	29700	29700	0
336	20240719	135100	127675050	29700	29700	29700	29700	0
337	20240719	135000	127675050	29700	29700	29700	29700	0
338	20240719	134900	127675050	29700	29700	29700	29700	0
339	20240719	134800	127675050	29700	29700	29700	29700	0
340	20240719	134700	127675050	29700	29700	29700	29700	0
341	20240719	134600	127675050	29700	29700	29700	29700	0
342	20240719	134500	127675050	29700	29700	29700	29700	0
343	20240719	134400	127675050	29700	29700	29700	29700	0
344	20240719	134300	127675050	29700	29700	29700	29700	0
345	20240719	134200	127675050	29700	29700	29700	29700	0
346	20240719	134100	127675050	29700	29700	29700	29700	0
347	20240719	134000	127675050	29700	29700	29700	29700	0
348	20240719	133900	127675050	29700	29700	29700	29700	0
349	20240719	133800	127675050	29700	29700	29700	29700	0
350	20240719	133700	127675050	29700	29700	29700	29700	0
351	20240719	133600	127675050	29700	29700	29700	29700	0
352	20240719	133500	127675050	29700	29700	29700	29700	0
353	20240719	133400	127675050	29700	29700	29700	29700	0
354	20240719	133300	127675050	29700	29700	29700	29700	0
355	20240719	133200	127675050	29700	29700	29700	29700	0
356	20240719	133100	127675050	29700	29700	29700	29700	0
357	20240719	133000	127675050	29700	29700	29700	29700	0
358	20240719	132900	127675050	29700	29700	29700	29700	0
359	20240719	132800	127675050	29700	29700	29700	29700	0
360	20240719	132700	127675050	29700	29700	29700	29700	0
361	20240719	132600	127675050	29700	29700	29700	29700	0
362	20240719	132500	127675050	29700	29700	29700	29700	0
363	20240719	132400	127675050	29700	29700	29700	29700	0
364	20240719	132300	127675050	29700	29700	29700	29700	0
365	20240719	132200	127675050	29700	29700	29700	29700	0
366	20240719	132100	127675050	29700	29700	29700	29700	0
367	20240719	132000	127675050	29700	29700	29700	29700	0
368	20240719	131900	127675050	29700	29700	29700	29700	0
369	20240719	131800	127675050	29700	29700	29700	29700	0
370	20240719	131700	127675050	29700	29700	29700	29700	0
371	20240719	131600	127675050	29700	29700	29700	29700	0
372	20240719	131500	127675050	29700	29700	29700	29700	0
373	20240719	131400	127675050	29700	29700	29700	29700	0
374	20240719	131300	127675050	29700	29700	29700	29700	1
375	20240719	131200	127645350	29650	29650	29650	29650	0
376	20240719	131100	127645350	29650	29650	29650	29650	510
377	20240719	131000	112523850	29700	29700	29700	29700	0
378	20240719	130900	112523850	29700	29700	29700	29700	0
379	20240719	130800	112523850	29700	29700	29700	29700	0
380	20240719	130700	112523850	29700	29700	29700	29700	0
381	20240719	130600	112523850	29700	29700	29700	29700	0
382	20240719	130500	112523850	29700	29700	29700	29700	0
383	20240719	130400	112523850	29700	29700	29700	29700	100
384	20240719	130300	109553850	29700	29700	29700	29700	0
385	20240719	130200	109553850	29700	29700	29700	29700	0
386	20240719	130100	109553850	29700	29700	29700	29700	0
387	20240719	130000	109553850	29700	29700	29700	29700	0
388	20240719	125900	109553850	29700	29700	29700	29700	0
389	20240719	125800	109553850	29700	29700	29700	29700	0
390	20240719	125700	109553850	29700	29700	29700	29700	0
391	20240719	125600	109553850	29700	29700	29700	29700	0
392	20240719	125500	109553850	29700	29700	29700	29700	0
393	20240719	125400	109553850	29700	29700	29700	29700	0
394	20240719	125300	109553850	29700	29700	29700	29700	0
395	20240719	125200	109553850	29700	29700	29700	29700	0
396	20240719	125100	109553850	29700	29700	29700	29700	0
397	20240719	125000	109553850	29700	29700	29700	29700	0
398	20240719	124900	109553850	29700	29700	29700	29700	0
399	20240719	124800	109553850	29700	29700	29700	29700	0
400	20240719	124700	109553850	29700	29700	29700	29700	0
401	20240719	124600	109553850	29700	29700	29700	29700	0
402	20240719	124500	109553850	29700	29700	29700	29700	0
403	20240719	124400	109553850	29700	29700	29700	29700	0
404	20240719	124300	109553850	29700	29700	29700	29700	0
405	20240719	124200	109553850	29700	29700	29700	29700	0
406	20240719	124100	109553850	29700	29700	29700	29700	0
407	20240719	124000	109553850	29700	29700	29700	29700	0
408	20240719	123900	109553850	29700	29700	29700	29700	0
409	20240719	123800	109553850	29700	29700	29700	29700	0
410	20240719	123700	109553850	29700	29700	29700	29700	0
411	20240719	123600	109553850	29700	29700	29700	29700	0
412	20240719	123500	109553850	29700	29700	29700	29700	0
413	20240719	123400	109553850	29700	29700	29700	29700	0
414	20240719	123300	109553850	29700	29700	29700	29700	0
415	20240719	123200	109553850	29700	29700	29700	29700	0
416	20240719	123100	109553850	29700	29700	29700	29700	0
417	20240719	123000	109553850	29700	29700	29700	29700	0
418	20240719	122900	109553850	29700	29700	29700	29700	0
419	20240719	122800	109553850	29700	29700	29700	29700	0
420	20240719	122700	109553850	29700	29700	29700	29700	0
421	20240719	122600	109553850	29700	29700	29700	29700	0
422	20240719	122500	109553850	29700	29700	29700	29700	0
423	20240719	122400	109553850	29700	29700	29700	29700	0
424	20240719	122300	109553850	29700	29700	29700	29700	0
425	20240719	122200	109553850	29700	29700	29700	29700	0
426	20240719	122100	109553850	29700	29700	29700	29700	0
427	20240719	122000	109553850	29700	29700	29700	29700	0
428	20240719	121900	109553850	29700	29700	29700	29700	0
429	20240719	121800	109553850	29700	29700	29700	29700	0
430	20240719	121700	109553850	29700	29700	29700	29700	0
431	20240719	121600	109553850	29700	29700	29700	29700	10
432	20240719	121500	109256850	29700	29700	29700	29700	0
433	20240719	121400	109256850	29700	29700	29700	29700	0
434	20240719	121300	109256850	29700	29700	29700	29700	0
435	20240719	121200	109256850	29700	29700	29700	29700	0
436	20240719	121100	109256850	29700	29700	29700	29700	0
437	20240719	121000	109256850	29700	29700	29700	29700	0
438	20240719	120900	109256850	29700	29700	29700	29700	0
439	20240719	120800	109256850	29700	29700	29700	29700	0
440	20240719	120700	109256850	29700	29700	29700	29700	0
441	20240719	120600	109256850	29700	29700	29700	29700	0
442	20240719	120500	109256850	29700	29700	29700	29700	0
443	20240719	120400	109256850	29700	29700	29700	29700	0
444	20240719	120300	109256850	29700	29700	29700	29700	0
445	20240719	120200	109256850	29700	29700	29700	29700	0
446	20240719	120100	109256850	29700	29700	29700	29700	0
447	20240719	120000	109256850	29700	29700	29700	29700	0
448	20240719	115900	109256850	29700	29700	29700	29700	0
449	20240719	115800	109256850	29700	29700	29700	29700	0
450	20240719	115700	109256850	29700	29700	29700	29700	0
451	20240719	115600	109256850	29700	29700	29700	29700	0
452	20240719	115500	109256850	29700	29700	29700	29700	0
453	20240719	115400	109256850	29700	29700	29700	29700	0
454	20240719	115300	109256850	29700	29700	29700	29700	0
455	20240719	115200	109256850	29700	29700	29700	29700	0
456	20240719	115100	109256850	29700	29700	29700	29700	0
457	20240719	115000	109256850	29700	29700	29700	29700	0
458	20240719	114900	109256850	29700	29700	29700	29700	1
459	20240719	114800	109227150	29650	29650	29650	29650	0
460	20240719	114700	109227150	29650	29650	29650	29650	0
461	20240719	114600	109227150	29650	29650	29650	29650	0
462	20240719	114500	109227150	29650	29650	29650	29650	0
463	20240719	114400	109227150	29650	29650	29650	29650	0
464	20240719	114300	109227150	29650	29650	29650	29650	0
465	20240719	114200	109227150	29650	29650	29650	29650	0
466	20240719	114100	109227150	29650	29650	29650	29650	0
467	20240719	114000	109227150	29650	29650	29650	29650	0
468	20240719	113900	109227150	29650	29650	29650	29650	0
469	20240719	113800	109227150	29650	29650	29650	29650	0
470	20240719	113700	109227150	29650	29650	29650	29650	0
471	20240719	113600	109227150	29650	29650	29650	29650	0
472	20240719	113500	109227150	29650	29650	29650	29650	0
473	20240719	113400	109227150	29650	29650	29650	29650	0
474	20240719	113300	109227150	29650	29650	29650	29650	0
475	20240719	113200	109227150	29650	29650	29650	29650	0
476	20240719	113100	109227150	29650	29650	29650	29650	0
477	20240719	113000	109227150	29650	29650	29650	29650	0
478	20240719	112900	109227150	29650	29650	29650	29650	0
479	20240719	112800	109227150	29650	29650	29650	29650	0
480	20240719	112700	109227150	29650	29650	29650	29650	0
481	20240719	112600	109227150	29650	29650	29650	29650	0
482	20240719	112500	109227150	29650	29650	29650	29650	0
483	20240719	112400	109227150	29650	29650	29650	29650	0
484	20240719	112300	109227150	29650	29650	29650	29650	0
485	20240719	112200	109227150	29650	29650	29650	29650	0
486	20240719	112100	109227150	29650	29650	29650	29650	0
487	20240719	112000	109227150	29650	29650	29650	29650	0
488	20240719	111900	109227150	29650	29650	29650	29650	0
489	20240719	111800	109227150	29650	29650	29650	29650	0
490	20240719	111700	109227150	29650	29650	29650	29650	0
491	20240719	111600	109227150	29650	29650	29650	29650	0
492	20240719	111500	109227150	29650	29650	29650	29650	0
493	20240719	111400	109227150	29650	29650	29650	29650	0
494	20240719	111300	109227150	29650	29650	29650	29650	0
495	20240719	111200	109227150	29650	29650	29650	29650	0
496	20240719	111100	109227150	29650	29650	29650	29650	0
497	20240719	111000	109227150	29650	29650	29650	29650	0
498	20240719	110900	109227150	29650	29650	29650	29650	0
499	20240719	110800	109227150	29650	29650	29650	29650	0
500	20240719	110700	109227150	29650	29650	29650	29650	0
501	20240719	110600	109227150	29650	29650	29650	29650	0
502	20240719	110500	109227150	29650	29650	29650	29650	0
503	20240719	110400	109227150	29650	29650	29650	29650	0
504	20240719	110300	109227150	29650	29650	29650	29650	0
505	20240719	110200	109227150	29650	29650	29650	29650	0
506	20240719	110100	109227150	29650	29650	29650	29650	0
507	20240719	110000	109227150	29650	29650	29650	29650	0
508	20240719	105900	109227150	29650	29650	29650	29650	0
509	20240719	105800	109227150	29650	29650	29650	29650	0
510	20240719	105700	109227150	29650	29650	29650	29650	0
511	20240719	105600	109227150	29650	29650	29650	29650	0
512	20240719	105500	109227150	29650	29650	29650	29650	0
513	20240719	105400	109227150	29650	29650	29650	29650	0
514	20240719	105300	109227150	29650	29650	29650	29650	0
515	20240719	105200	109227150	29650	29650	29650	29650	0
516	20240719	105100	109227150	29650	29650	29650	29650	0
517	20240719	105000	109227150	29650	29650	29650	29650	0
518	20240719	104900	109227150	29650	29650	29650	29650	0
519	20240719	104800	109227150	29650	29650	29650	29650	0
520	20240719	104700	109227150	29650	29650	29650	29650	0
521	20240719	104600	109227150	29650	29650	29650	29650	0
522	20240719	104500	109227150	29650	29650	29650	29650	1000
523	20240719	104400	79577150	29700	29700	29700	29700	0
524	20240719	104300	79577150	29700	29700	29700	29700	0
525	20240719	104200	79577150	29700	29700	29700	29700	0
526	20240719	104100	79577150	29700	29700	29700	29700	0
527	20240719	104000	79577150	29700	29700	29700	29700	0
528	20240719	103900	79577150	29700	29700	29700	29700	0
529	20240719	103800	79577150	29700	29700	29700	29700	0
530	20240719	103700	79577150	29700	29700	29700	29700	0
531	20240719	103600	79577150	29700	29700	29700	29700	0
532	20240719	103500	79577150	29700	29700	29700	29700	0
533	20240719	103400	79577150	29700	29700	29700	29700	0
534	20240719	103300	79577150	29700	29700	29700	29700	0
535	20240719	103200	79577150	29700	29700	29700	29700	0
536	20240719	103100	79577150	29700	29700	29700	29700	0
537	20240719	103000	79577150	29700	29700	29700	29700	0
538	20240719	102900	79577150	29700	29700	29700	29700	0
539	20240719	102800	79577150	29700	29700	29700	29700	0
540	20240719	102700	79577150	29700	29700	29700	29700	0
541	20240719	102600	79577150	29700	29700	29700	29700	0
542	20240719	102500	79577150	29700	29700	29700	29700	0
543	20240719	102400	79577150	29700	29700	29700	29700	0
544	20240719	102300	79577150	29700	29700	29700	29700	0
545	20240719	102200	79577150	29700	29700	29700	29700	0
546	20240719	102100	79577150	29700	29700	29700	29700	0
547	20240719	102000	79577150	29700	29700	29700	29700	0
548	20240719	101900	79577150	29700	29700	29700	29700	0
549	20240719	101800	79577150	29700	29700	29700	29700	0
550	20240719	101700	79577150	29700	29700	29700	29700	0
551	20240719	101600	79577150	29700	29700	29700	29700	0
552	20240719	101500	79577150	29700	29700	29700	29700	0
553	20240719	101400	79577150	29700	29700	29700	29700	0
554	20240719	101300	79577150	29700	29700	29700	29700	0
555	20240719	101200	79577150	29700	29700	29700	29700	0
556	20240719	101100	79577150	29700	29700	29700	29700	20
557	20240719	101000	78983150	29700	29700	29700	29700	1
558	20240719	100900	78953450	29600	29600	29600	29600	0
559	20240719	100800	78953450	29600	29600	29600	29600	0
560	20240719	100700	78953450	29600	29600	29600	29600	0
561	20240719	100600	78953450	29600	29600	29600	29600	0
562	20240719	100500	78953450	29600	29600	29600	29600	0
563	20240719	100400	78953450	29600	29600	29600	29600	0
564	20240719	100300	78953450	29600	29600	29600	29600	0
565	20240719	100200	78953450	29600	29600	29600	29600	0
566	20240719	100100	78953450	29600	29600	29600	29600	0
567	20240719	100000	78953450	29600	29600	29600	29600	0
568	20240719	095900	78953450	29600	29600	29600	29600	0
569	20240719	095800	78953450	29600	29600	29600	29600	0
570	20240719	095700	78953450	29600	29600	29600	29600	0
571	20240719	095600	78953450	29600	29600	29600	29600	0
572	20240719	095500	78953450	29600	29600	29600	29600	0
573	20240719	095400	78953450	29600	29600	29600	29600	0
574	20240719	095300	78953450	29600	29600	29600	29600	0
575	20240719	095200	78953450	29600	29600	29600	29600	540
576	20240719	095100	62969450	29700	29700	29700	29700	0
577	20240719	095000	62969450	29700	29700	29700	29700	0
578	20240719	094900	62969450	29700	29700	29700	29700	1
579	20240719	094800	62939750	29700	29700	29700	29700	0
580	20240719	094700	62939750	29700	29650	29700	29650	567
581	20240719	094600	46124850	29700	29700	29700	29700	0
582	20240719	094500	46124850	29700	29700	29700	29700	0
583	20240719	094400	46124850	29700	29700	29700	29700	0
584	20240719	094300	46124850	29700	29700	29700	29700	0
585	20240719	094200	46124850	29700	29700	29700	29700	0
586	20240719	094100	46124850	29700	29700	29700	29700	0
587	20240719	094000	46124850	29700	29700	29700	29700	0
588	20240719	093900	46124850	29700	29700	29700	29700	0
589	20240719	093800	46124850	29700	29700	29700	29700	10
590	20240719	093700	45827850	29850	29700	29850	29700	31
591	20240719	093600	44907000	29700	29700	29700	29700	1000
592	20240719	093500	15207000	29700	29700	29700	29700	0
593	20240719	093400	15207000	29700	29700	29700	29700	3
594	20240719	093300	15117900	29700	29700	29700	29700	0
595	20240719	093200	15117900	29700	29700	29700	29700	100
596	20240719	093100	12147900	29700	29700	29700	29700	0
597	20240719	093000	12147900	29700	29700	29700	29700	0
598	20240719	092900	12147900	29700	29700	29700	29700	0
599	20240719	092800	12147900	29700	29700	29700	29700	88
600	20240719	092700	9534300	29700	29700	29700	29700	0
601	20240719	092600	9534300	29700	29700	29700	29700	189
602	20240719	092500	3921000	29700	29700	29700	29700	30
603	20240719	092400	3030000	29700	29700	29700	29700	0
604	20240719	092300	3030000	29700	29700	29700	29700	0
605	20240719	092200	3030000	29700	29700	29700	29700	0
606	20240719	092100	3030000	29700	29700	29700	29700	0
607	20240719	092000	3030000	29700	29700	29700	29700	0
608	20240719	091900	3030000	29700	29700	29700	29700	0
609	20240719	091800	3030000	29700	29700	29700	29700	0
610	20240719	091700	3030000	29700	29700	29700	29700	100
611	20240719	091600	60000	29850	29850	29850	29850	0
612	20240719	091500	60000	29850	29850	29850	29850	0
613	20240719	091400	60000	29850	29850	29850	29850	0
614	20240719	091300	60000	29850	29850	29850	29850	0
615	20240719	091200	60000	29850	29850	29850	29850	0
616	20240719	091100	60000	29850	29850	29850	29850	0
617	20240719	091000	60000	29850	29850	29850	29850	0
618	20240719	090900	60000	29850	29850	29850	29850	1
619	20240719	090800	30150	30150	30150	30150	30150	0
620	20240719	090700	30150	30150	30150	30150	30150	0
621	20240719	090600	30150	30150	30150	30150	30150	0
622	20240719	090500	30150	30150	30150	30150	30150	0
623	20240719	090400	30150	30150	30150	30150	30150	0
624	20240719	090300	30150	30150	30150	30150	30150	0
625	20240719	090200	30150	30150	30150	30150	30150	0
626	20240719	090100	30150	30150	30150	30150	30150	1
627	20240719	090000	0	29650	29650	29650	29650	0