KissMeData/044990/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	193100	123015850	29400	29400	29400	29400	80
3	20240628	193000	123015850	29400	29400	29400	29400	0
4	20240628	192900	123015850	29400	29400	29400	29400	0
5	20240628	192800	123015850	29400	29400	29400	29400	0
6	20240628	192700	123015850	29400	29400	29400	29400	0
7	20240628	192600	123015850	29400	29400	29400	29400	0
8	20240628	192500	123015850	29400	29400	29400	29400	0
9	20240628	192400	123015850	29400	29400	29400	29400	0
10	20240628	192300	123015850	29400	29400	29400	29400	0
11	20240628	192200	123015850	29400	29400	29400	29400	0
12	20240628	192100	123015850	29400	29400	29400	29400	0
13	20240628	192000	123015850	29400	29400	29400	29400	0
14	20240628	191900	123015850	29400	29400	29400	29400	0
15	20240628	191800	123015850	29400	29400	29400	29400	0
16	20240628	191700	123015850	29400	29400	29400	29400	0
17	20240628	191600	123015850	29400	29400	29400	29400	0
18	20240628	191500	123015850	29400	29400	29400	29400	0
19	20240628	191400	123015850	29400	29400	29400	29400	0
20	20240628	191300	123015850	29400	29400	29400	29400	0
21	20240628	191200	123015850	29400	29400	29400	29400	0
22	20240628	191100	123015850	29400	29400	29400	29400	0
23	20240628	191000	123015850	29400	29400	29400	29400	0
24	20240628	190900	123015850	29400	29400	29400	29400	0
25	20240628	190800	123015850	29400	29400	29400	29400	0
26	20240628	190700	123015850	29400	29400	29400	29400	0
27	20240628	190600	123015850	29400	29400	29400	29400	0
28	20240628	190500	123015850	29400	29400	29400	29400	0
29	20240628	190400	123015850	29400	29400	29400	29400	0
30	20240628	190300	123015850	29400	29400	29400	29400	0
31	20240628	190200	123015850	29400	29400	29400	29400	0
32	20240628	190100	123015850	29400	29400	29400	29400	80
33	20240628	190000	123015850	29400	29400	29400	29400	0
34	20240628	185900	123015850	29400	29400	29400	29400	0
35	20240628	185800	123015850	29400	29400	29400	29400	0
36	20240628	185700	123015850	29400	29400	29400	29400	0
37	20240628	185600	123015850	29400	29400	29400	29400	0
38	20240628	185500	123015850	29400	29400	29400	29400	0
39	20240628	185400	123015850	29400	29400	29400	29400	0
40	20240628	185300	123015850	29400	29400	29400	29400	0
41	20240628	185200	123015850	29400	29400	29400	29400	0
42	20240628	185100	123015850	29400	29400	29400	29400	0
43	20240628	185000	123015850	29400	29400	29400	29400	0
44	20240628	184900	123015850	29400	29400	29400	29400	0
45	20240628	184800	123015850	29400	29400	29400	29400	0
46	20240628	184700	123015850	29400	29400	29400	29400	0
47	20240628	184600	123015850	29400	29400	29400	29400	0
48	20240628	184500	123015850	29400	29400	29400	29400	0
49	20240628	184400	123015850	29400	29400	29400	29400	0
50	20240628	184300	123015850	29400	29400	29400	29400	0
51	20240628	184200	123015850	29400	29400	29400	29400	0
52	20240628	184100	123015850	29400	29400	29400	29400	0
53	20240628	184000	123015850	29400	29400	29400	29400	0
54	20240628	183900	123015850	29400	29400	29400	29400	0
55	20240628	183800	123015850	29400	29400	29400	29400	0
56	20240628	183700	123015850	29400	29400	29400	29400	0
57	20240628	183600	123015850	29400	29400	29400	29400	0
58	20240628	183500	123015850	29400	29400	29400	29400	0
59	20240628	183400	123015850	29400	29400	29400	29400	0
60	20240628	183300	123015850	29400	29400	29400	29400	0
61	20240628	183200	123015850	29400	29400	29400	29400	0
62	20240628	183100	123015850	29400	29400	29400	29400	80
63	20240628	183000	123015850	29400	29400	29400	29400	0
64	20240628	182900	123015850	29400	29400	29400	29400	0
65	20240628	182800	123015850	29400	29400	29400	29400	0
66	20240628	182700	123015850	29400	29400	29400	29400	0
67	20240628	182600	123015850	29400	29400	29400	29400	0
68	20240628	182500	123015850	29400	29400	29400	29400	0
69	20240628	182400	123015850	29400	29400	29400	29400	0
70	20240628	182300	123015850	29400	29400	29400	29400	0
71	20240628	182200	123015850	29400	29400	29400	29400	0
72	20240628	182100	123015850	29400	29400	29400	29400	0
73	20240628	182000	123015850	29400	29400	29400	29400	0
74	20240628	181900	123015850	29400	29400	29400	29400	0
75	20240628	181800	123015850	29400	29400	29400	29400	0
76	20240628	181700	123015850	29400	29400	29400	29400	0
77	20240628	181600	123015850	29400	29400	29400	29400	0
78	20240628	181500	123015850	29400	29400	29400	29400	0
79	20240628	181400	123015850	29400	29400	29400	29400	0
80	20240628	181300	123015850	29400	29400	29400	29400	0
81	20240628	181200	123015850	29400	29400	29400	29400	0
82	20240628	181100	123015850	29400	29400	29400	29400	0
83	20240628	181000	123015850	29400	29400	29400	29400	0
84	20240628	180900	123015850	29400	29400	29400	29400	0
85	20240628	180800	123015850	29400	29400	29400	29400	0
86	20240628	180700	123015850	29400	29400	29400	29400	0
87	20240628	180600	123015850	29400	29400	29400	29400	0
88	20240628	180500	123015850	29400	29400	29400	29400	0
89	20240628	180400	123015850	29400	29400	29400	29400	0
90	20240628	180300	123015850	29400	29400	29400	29400	0
91	20240628	180200	123015850	29400	29400	29400	29400	0
92	20240628	180100	123015850	29400	29400	29400	29400	80
93	20240628	180000	123015850	29400	29400	29400	29400	0
94	20240628	175900	123015850	29400	29400	29400	29400	0
95	20240628	175800	123015850	29400	29400	29400	29400	0
96	20240628	175700	123015850	29400	29400	29400	29400	0
97	20240628	175600	123015850	29400	29400	29400	29400	0
98	20240628	175500	123015850	29400	29400	29400	29400	0
99	20240628	175400	123015850	29400	29400	29400	29400	0
100	20240628	175300	123015850	29400	29400	29400	29400	0
101	20240628	175200	123015850	29400	29400	29400	29400	0
102	20240628	175100	123015850	29400	29400	29400	29400	0
103	20240628	175000	123015850	29400	29400	29400	29400	0
104	20240628	174900	123015850	29400	29400	29400	29400	0
105	20240628	174800	123015850	29400	29400	29400	29400	0
106	20240628	174700	123015850	29400	29400	29400	29400	0
107	20240628	174600	123015850	29400	29400	29400	29400	0
108	20240628	174500	123015850	29400	29400	29400	29400	0
109	20240628	174400	123015850	29400	29400	29400	29400	0
110	20240628	174300	123015850	29400	29400	29400	29400	0
111	20240628	174200	123015850	29400	29400	29400	29400	0
112	20240628	174100	123015850	29400	29400	29400	29400	0
113	20240628	174000	123015850	29400	29400	29400	29400	0
114	20240628	173900	123015850	29400	29400	29400	29400	0
115	20240628	173800	123015850	29400	29400	29400	29400	0
116	20240628	173700	123015850	29400	29400	29400	29400	0
117	20240628	173600	123015850	29400	29400	29400	29400	0
118	20240628	173500	123015850	29400	29400	29400	29400	0
119	20240628	173400	123015850	29400	29400	29400	29400	0
120	20240628	173300	123015850	29400	29400	29400	29400	0
121	20240628	173200	123015850	29400	29400	29400	29400	0
122	20240628	173100	123015850	29400	29400	29400	29400	80
123	20240628	173000	123015850	29400	29400	29400	29400	0
124	20240628	172900	123015850	29400	29400	29400	29400	0
125	20240628	172800	123015850	29400	29400	29400	29400	0
126	20240628	172700	123015850	29400	29400	29400	29400	0
127	20240628	172600	123015850	29400	29400	29400	29400	0
128	20240628	172500	123015850	29400	29400	29400	29400	0
129	20240628	172400	123015850	29400	29400	29400	29400	0
130	20240628	172300	123015850	29400	29400	29400	29400	0
131	20240628	172200	123015850	29400	29400	29400	29400	0
132	20240628	172100	123015850	29400	29400	29400	29400	0
133	20240628	172000	123015850	29400	29400	29400	29400	0
134	20240628	171900	123015850	29400	29400	29400	29400	0
135	20240628	171800	123015850	29400	29400	29400	29400	0
136	20240628	171700	123015850	29400	29400	29400	29400	0
137	20240628	171600	123015850	29400	29400	29400	29400	0
138	20240628	171500	123015850	29400	29400	29400	29400	0
139	20240628	171400	123015850	29400	29400	29400	29400	0
140	20240628	171300	123015850	29400	29400	29400	29400	0
141	20240628	171200	123015850	29400	29400	29400	29400	0
142	20240628	171100	123015850	29400	29400	29400	29400	0
143	20240628	171000	123015850	29400	29400	29400	29400	0
144	20240628	170900	123015850	29400	29400	29400	29400	0
145	20240628	170800	123015850	29400	29400	29400	29400	0
146	20240628	170700	123015850	29400	29400	29400	29400	0
147	20240628	170600	123015850	29400	29400	29400	29400	0
148	20240628	170500	123015850	29400	29400	29400	29400	0
149	20240628	170400	123015850	29400	29400	29400	29400	0
150	20240628	170300	123015850	29400	29400	29400	29400	0
151	20240628	170200	123015850	29400	29400	29400	29400	0
152	20240628	170100	123015850	29400	29400	29400	29400	80
153	20240628	170000	123015850	29400	29400	29400	29400	0
154	20240628	165900	123015850	29400	29400	29400	29400	0
155	20240628	165800	123015850	29400	29400	29400	29400	0
156	20240628	165700	123015850	29400	29400	29400	29400	0
157	20240628	165600	123015850	29400	29400	29400	29400	0
158	20240628	165500	123015850	29400	29400	29400	29400	0
159	20240628	165400	123015850	29400	29400	29400	29400	0
160	20240628	165300	123015850	29400	29400	29400	29400	0
161	20240628	165200	123015850	29400	29400	29400	29400	0
162	20240628	165100	123015850	29400	29400	29400	29400	0
163	20240628	165000	123015850	29400	29400	29400	29400	0
164	20240628	164900	123015850	29400	29400	29400	29400	0
165	20240628	164800	123015850	29400	29400	29400	29400	0
166	20240628	164700	123015850	29400	29400	29400	29400	0
167	20240628	164600	123015850	29400	29400	29400	29400	0
168	20240628	164500	123015850	29400	29400	29400	29400	0
169	20240628	164400	123015850	29400	29400	29400	29400	0
170	20240628	164300	123015850	29400	29400	29400	29400	0
171	20240628	164200	123015850	29400	29400	29400	29400	0
172	20240628	164100	123015850	29400	29400	29400	29400	0
173	20240628	164000	123015850	29400	29400	29400	29400	0
174	20240628	163900	123015850	29400	29400	29400	29400	0
175	20240628	163800	123015850	29400	29400	29400	29400	0
176	20240628	163700	123015850	29400	29400	29400	29400	0
177	20240628	163600	123015850	29400	29400	29400	29400	0
178	20240628	163500	123015850	29400	29400	29400	29400	0
179	20240628	163400	123015850	29400	29400	29400	29400	0
180	20240628	163300	123015850	29400	29400	29400	29400	0
181	20240628	163200	123015850	29400	29400	29400	29400	0
182	20240628	163100	123015850	29400	29400	29400	29400	80
183	20240628	163000	123015850	29400	29400	29400	29400	0
184	20240628	162900	123015850	29400	29400	29400	29400	0
185	20240628	162800	123015850	29400	29400	29400	29400	0
186	20240628	162700	123015850	29400	29400	29400	29400	0
187	20240628	162600	123015850	29400	29400	29400	29400	0
188	20240628	162500	123015850	29400	29400	29400	29400	0
189	20240628	162400	123015850	29400	29400	29400	29400	0
190	20240628	162300	123015850	29400	29400	29400	29400	0
191	20240628	162200	123015850	29400	29400	29400	29400	0
192	20240628	162100	123015850	29400	29400	29400	29400	0
193	20240628	162000	123015850	29400	29400	29400	29400	0
194	20240628	161900	123015850	29400	29400	29400	29400	0
195	20240628	161800	123015850	29400	29400	29400	29400	0
196	20240628	161700	123015850	29400	29400	29400	29400	0
197	20240628	161600	123015850	29400	29400	29400	29400	0
198	20240628	161500	123015850	29400	29400	29400	29400	0
199	20240628	161400	123015850	29400	29400	29400	29400	0
200	20240628	161300	123015850	29400	29400	29400	29400	0
201	20240628	161200	123015850	29400	29400	29400	29400	0
202	20240628	161100	123015850	29400	29400	29400	29400	0
203	20240628	161000	123015850	29400	29400	29400	29400	0
204	20240628	160900	123015850	29400	29400	29400	29400	0
205	20240628	160800	123015850	29400	29400	29400	29400	0
206	20240628	160700	123015850	29400	29400	29400	29400	0
207	20240628	160600	123015850	29400	29400	29400	29400	0
208	20240628	160500	123015850	29400	29400	29400	29400	0
209	20240628	160400	123015850	29400	29400	29400	29400	0
210	20240628	160300	123015850	29400	29400	29400	29400	0
211	20240628	160200	123015850	29400	29400	29400	29400	0
212	20240628	160100	123015850	29400	29400	29400	29400	80
213	20240628	160000	123015850	29400	29400	29400	29400	0
214	20240628	155900	123015850	29400	29400	29400	29400	0
215	20240628	155800	123015850	29400	29400	29400	29400	0
216	20240628	155700	123015850	29400	29400	29400	29400	0
217	20240628	155600	123015850	29400	29400	29400	29400	0
218	20240628	155500	123015850	29400	29400	29400	29400	0
219	20240628	155400	123015850	29400	29400	29400	29400	0
220	20240628	155300	123015850	29400	29400	29400	29400	0
221	20240628	155200	123015850	29400	29400	29400	29400	0
222	20240628	155100	123015850	29400	29400	29400	29400	0
223	20240628	155000	123015850	29400	29400	29400	29400	0
224	20240628	154900	123015850	29400	29400	29400	29400	0
225	20240628	154800	123015850	29400	29400	29400	29400	0
226	20240628	154700	123015850	29400	29400	29400	29400	0
227	20240628	154600	123015850	29400	29400	29400	29400	0
228	20240628	154500	123015850	29400	29400	29400	29400	0
229	20240628	154400	123015850	29400	29400	29400	29400	0
230	20240628	154300	123015850	29400	29400	29400	29400	0
231	20240628	154200	123015850	29400	29400	29400	29400	0
232	20240628	154100	123015850	29400	29400	29400	29400	0
233	20240628	154000	123015850	29400	29400	29400	29400	0
234	20240628	153900	123015850	29400	29400	29400	29400	0
235	20240628	153800	123015850	29400	29400	29400	29400	0
236	20240628	153700	123015850	29400	29400	29400	29400	0
237	20240628	153600	123015850	29400	29400	29400	29400	0
238	20240628	153500	123015850	29400	29400	29400	29400	0
239	20240628	153400	123015850	29400	29400	29400	29400	0
240	20240628	153300	123015850	29400	29400	29400	29400	0
241	20240628	153200	123015850	29400	29400	29400	29400	0
242	20240628	153100	123015850	29400	29400	29400	29400	80
243	20240628	153000	123015850	29400	29400	29400	29400	80
244	20240628	152900	120663850	29400	29400	29400	29400	0
245	20240628	152800	120663850	29400	29400	29400	29400	0
246	20240628	152700	120663850	29400	29400	29400	29400	0
247	20240628	152600	120663850	29400	29400	29400	29400	0
248	20240628	152500	120663850	29400	29400	29400	29400	0
249	20240628	152400	120663850	29400	29400	29400	29400	0
250	20240628	152300	120663850	29400	29400	29400	29400	0
251	20240628	152200	120663850	29400	29400	29400	29400	0
252	20240628	152100	120663850	29400	29400	29400	29400	0
253	20240628	152000	120663850	29400	29400	29400	29400	0
254	20240628	151900	120663850	29400	29400	29400	29400	0
255	20240628	151800	120663850	29400	29400	29400	29400	0
256	20240628	151700	120663850	29400	29400	29400	29400	0
257	20240628	151600	120663850	29400	29400	29400	29400	0
258	20240628	151500	120663850	29400	29400	29400	29400	400
259	20240628	151400	108903850	29450	29450	29450	29450	0
260	20240628	151300	108903850	29450	29450	29450	29450	0
261	20240628	151200	108903850	29450	29450	29450	29450	150
262	20240628	151100	104486350	29450	29450	29450	29450	0
263	20240628	151000	104486350	29450	29450	29450	29450	0
264	20240628	150900	104486350	29450	29450	29450	29450	0
265	20240628	150800	104486350	29450	29450	29450	29450	0
266	20240628	150700	104486350	29450	29450	29450	29450	0
267	20240628	150600	104486350	29450	29450	29450	29450	0
268	20240628	150500	104486350	29450	29450	29450	29450	0
269	20240628	150400	104486350	29450	29450	29450	29450	0
270	20240628	150300	104486350	29450	29450	29450	29450	0
271	20240628	150200	104486350	29450	29450	29450	29450	0
272	20240628	150100	104486350	29450	29450	29450	29450	0
273	20240628	150000	104486350	29450	29450	29450	29450	0
274	20240628	145900	104486350	29450	29450	29450	29450	0
275	20240628	145800	104486350	29450	29450	29450	29450	0
276	20240628	145700	104486350	29450	29450	29450	29450	0
277	20240628	145600	104486350	29450	29450	29450	29450	0
278	20240628	145500	104486350	29450	29450	29450	29450	0
279	20240628	145400	104486350	29450	29450	29450	29450	1
280	20240628	145300	104456900	29450	29450	29450	29450	0
281	20240628	145200	104456900	29450	29450	29450	29450	0
282	20240628	145100	104456900	29450	29450	29450	29450	540
283	20240628	145000	88553900	29450	29450	29450	29450	0
284	20240628	144900	88553900	29450	29450	29450	29450	0
285	20240628	144800	88553900	29450	29450	29450	29450	0
286	20240628	144700	88553900	29450	29450	29450	29450	0
287	20240628	144600	88553900	29450	29450	29450	29450	10
288	20240628	144500	88259400	29400	29400	29400	29400	0
289	20240628	144400	88259400	29400	29400	29400	29400	0
290	20240628	144300	88259400	29400	29400	29400	29400	0
291	20240628	144200	88259400	29400	29400	29400	29400	0
292	20240628	144100	88259400	29400	29400	29400	29400	0
293	20240628	144000	88259400	29400	29400	29400	29400	0
294	20240628	143900	88259400	29400	29400	29400	29400	0
295	20240628	143800	88259400	29400	29400	29400	29400	0
296	20240628	143700	88259400	29400	29400	29400	29400	0
297	20240628	143600	88259400	29400	29400	29400	29400	0
298	20240628	143500	88259400	29400	29400	29400	29400	0
299	20240628	143400	88259400	29400	29400	29400	29400	57
300	20240628	143300	86583600	29400	29400	29400	29400	0
301	20240628	143200	86583600	29400	29400	29400	29400	43
302	20240628	143100	85319400	29400	29400	29400	29400	0
303	20240628	143000	85319400	29400	29400	29400	29400	0
304	20240628	142900	85319400	29400	29400	29400	29400	0
305	20240628	142800	85319400	29400	29400	29400	29400	0
306	20240628	142700	85319400	29400	29400	29400	29400	0
307	20240628	142600	85319400	29400	29400	29400	29400	0
308	20240628	142500	85319400	29400	29400	29400	29400	0
309	20240628	142400	85319400	29400	29400	29400	29400	38
310	20240628	142300	84202200	29400	29400	29400	29400	0
311	20240628	142200	84202200	29400	29400	29400	29400	0
312	20240628	142100	84202200	29400	29400	29400	29400	0
313	20240628	142000	84202200	29400	29400	29400	29400	0
314	20240628	141900	84202200	29400	29400	29400	29400	0
315	20240628	141800	84202200	29400	29400	29400	29400	10
316	20240628	141700	83908200	29400	29400	29400	29400	252
317	20240628	141600	76499400	29400	29400	29400	29400	0
318	20240628	141500	76499400	29400	29400	29400	29400	0
319	20240628	141400	76499400	29400	29400	29400	29400	0
320	20240628	141300	76499400	29400	29400	29400	29400	0
321	20240628	141200	76499400	29400	29400	29400	29400	0
322	20240628	141100	76499400	29400	29400	29400	29400	0
323	20240628	141000	76499400	29400	29400	29400	29400	0
324	20240628	140900	76499400	29400	29400	29400	29400	0
325	20240628	140800	76499400	29400	29400	29400	29400	0
326	20240628	140700	76499400	29400	29400	29400	29400	0
327	20240628	140600	76499400	29400	29400	29400	29400	0
328	20240628	140500	76499400	29400	29400	29400	29400	0
329	20240628	140400	76499400	29400	29400	29400	29400	0
330	20240628	140300	76499400	29400	29400	29400	29400	0
331	20240628	140200	76499400	29400	29400	29400	29400	0
332	20240628	140100	76499400	29400	29400	29400	29400	0
333	20240628	140000	76499400	29400	29400	29400	29400	60
334	20240628	135900	74735400	29450	29450	29450	29450	0
335	20240628	135800	74735400	29450	29450	29450	29450	0
336	20240628	135700	74735400	29450	29450	29450	29450	0
337	20240628	135600	74735400	29450	29450	29450	29450	0
338	20240628	135500	74735400	29450	29450	29450	29450	0
339	20240628	135400	74735400	29450	29450	29450	29450	0
340	20240628	135300	74735400	29450	29450	29450	29450	0
341	20240628	135200	74735400	29450	29450	29450	29450	0
342	20240628	135100	74735400	29450	29450	29450	29450	0
343	20240628	135000	74735400	29450	29450	29450	29450	0
344	20240628	134900	74735400	29450	29450	29450	29450	0
345	20240628	134800	74735400	29450	29450	29450	29450	0
346	20240628	134700	74735400	29450	29450	29450	29450	0
347	20240628	134600	74735400	29450	29450	29450	29450	0
348	20240628	134500	74735400	29450	29450	29450	29450	0
349	20240628	134400	74735400	29450	29450	29450	29450	0
350	20240628	134300	74735400	29450	29450	29450	29450	0
351	20240628	134200	74735400	29450	29450	29450	29450	0
352	20240628	134100	74735400	29450	29450	29450	29450	0
353	20240628	134000	74735400	29450	29450	29450	29450	0
354	20240628	133900	74735400	29450	29450	29450	29450	0
355	20240628	133800	74735400	29450	29450	29450	29450	0
356	20240628	133700	74735400	29450	29450	29450	29450	0
357	20240628	133600	74735400	29450	29450	29450	29450	0
358	20240628	133500	74735400	29450	29450	29450	29450	0
359	20240628	133400	74735400	29450	29450	29450	29450	0
360	20240628	133300	74735400	29450	29450	29450	29450	0
361	20240628	133200	74735400	29450	29450	29450	29450	0
362	20240628	133100	74735400	29450	29450	29450	29450	0
363	20240628	133000	74735400	29450	29450	29450	29450	0
364	20240628	132900	74735400	29450	29450	29450	29450	0
365	20240628	132800	74735400	29450	29450	29450	29450	0
366	20240628	132700	74735400	29450	29450	29450	29450	0
367	20240628	132600	74735400	29450	29450	29450	29450	0
368	20240628	132500	74735400	29450	29450	29450	29450	0
369	20240628	132400	74735400	29450	29450	29450	29450	0
370	20240628	132300	74735400	29450	29450	29450	29450	0
371	20240628	132200	74735400	29450	29450	29450	29450	0
372	20240628	132100	74735400	29450	29450	29450	29450	0
373	20240628	132000	74735400	29450	29450	29450	29450	0
374	20240628	131900	74735400	29450	29450	29450	29450	0
375	20240628	131800	74735400	29450	29450	29450	29450	0
376	20240628	131700	74735400	29450	29450	29450	29450	0
377	20240628	131600	74735400	29450	29450	29450	29450	0
378	20240628	131500	74735400	29450	29450	29450	29450	0
379	20240628	131400	74735400	29450	29450	29450	29450	0
380	20240628	131300	74735400	29450	29450	29450	29450	0
381	20240628	131200	74735400	29450	29450	29450	29450	0
382	20240628	131100	74735400	29450	29450	29450	29450	0
383	20240628	131000	74735400	29450	29450	29450	29450	0
384	20240628	130900	74735400	29450	29450	29450	29450	0
385	20240628	130800	74735400	29450	29450	29450	29450	0
386	20240628	130700	74735400	29450	29450	29450	29450	0
387	20240628	130600	74735400	29450	29450	29450	29450	0
388	20240628	130500	74735400	29450	29450	29450	29450	0
389	20240628	130400	74735400	29450	29450	29450	29450	0
390	20240628	130300	74735400	29450	29450	29450	29450	0
391	20240628	130200	74735400	29450	29450	29450	29450	1
392	20240628	130100	74705950	29300	29300	29300	29300	0
393	20240628	130000	74705950	29300	29300	29300	29300	0
394	20240628	125900	74705950	29300	29300	29300	29300	0
395	20240628	125800	74705950	29300	29300	29300	29300	0
396	20240628	125700	74705950	29300	29300	29300	29300	0
397	20240628	125600	74705950	29300	29300	29300	29300	0
398	20240628	125500	74705950	29300	29300	29300	29300	0
399	20240628	125400	74705950	29300	29300	29300	29300	0
400	20240628	125300	74705950	29300	29300	29300	29300	0
401	20240628	125200	74705950	29300	29300	29300	29300	0
402	20240628	125100	74705950	29300	29300	29300	29300	0
403	20240628	125000	74705950	29300	29300	29300	29300	0
404	20240628	124900	74705950	29300	29300	29300	29300	0
405	20240628	124800	74705950	29300	29300	29300	29300	0
406	20240628	124700	74705950	29300	29300	29300	29300	0
407	20240628	124600	74705950	29300	29300	29300	29300	0
408	20240628	124500	74705950	29300	29300	29300	29300	0
409	20240628	124400	74705950	29300	29300	29300	29300	0
410	20240628	124300	74705950	29300	29300	29300	29300	0
411	20240628	124200	74705950	29300	29300	29300	29300	0
412	20240628	124100	74705950	29300	29300	29300	29300	0
413	20240628	124000	74705950	29300	29300	29300	29300	0
414	20240628	123900	74705950	29300	29300	29300	29300	0
415	20240628	123800	74705950	29300	29300	29300	29300	0
416	20240628	123700	74705950	29300	29300	29300	29300	0
417	20240628	123600	74705950	29300	29300	29300	29300	0
418	20240628	123500	74705950	29300	29300	29300	29300	0
419	20240628	123400	74705950	29300	29300	29300	29300	0
420	20240628	123300	74705950	29300	29300	29300	29300	0
421	20240628	123200	74705950	29300	29300	29300	29300	0
422	20240628	123100	74705950	29300	29450	29450	29300	1075
423	20240628	123000	43139200	29450	29450	29450	29450	0
424	20240628	122900	43139200	29450	29450	29450	29450	0
425	20240628	122800	43139200	29450	29450	29450	29450	0
426	20240628	122700	43139200	29450	29450	29450	29450	0
427	20240628	122600	43139200	29450	29450	29450	29450	0
428	20240628	122500	43139200	29450	29450	29450	29450	0
429	20240628	122400	43139200	29450	29450	29450	29450	0
430	20240628	122300	43139200	29450	29450	29450	29450	0
431	20240628	122200	43139200	29450	29450	29450	29450	0
432	20240628	122100	43139200	29450	29450	29450	29450	0
433	20240628	122000	43139200	29450	29450	29450	29450	0
434	20240628	121900	43139200	29450	29450	29450	29450	0
435	20240628	121800	43139200	29450	29450	29450	29450	0
436	20240628	121700	43139200	29450	29450	29450	29450	0
437	20240628	121600	43139200	29450	29450	29450	29450	0
438	20240628	121500	43139200	29450	29450	29450	29450	0
439	20240628	121400	43139200	29450	29450	29450	29450	0
440	20240628	121300	43139200	29450	29450	29450	29450	0
441	20240628	121200	43139200	29450	29450	29450	29450	0
442	20240628	121100	43139200	29450	29450	29450	29450	0
443	20240628	121000	43139200	29450	29450	29450	29450	0
444	20240628	120900	43139200	29450	29450	29450	29450	0
445	20240628	120800	43139200	29450	29450	29450	29450	0
446	20240628	120700	43139200	29450	29450	29450	29450	0
447	20240628	120600	43139200	29450	29450	29450	29450	0
448	20240628	120500	43139200	29450	29450	29450	29450	0
449	20240628	120400	43139200	29450	29450	29450	29450	0
450	20240628	120300	43139200	29450	29450	29450	29450	0
451	20240628	120200	43139200	29450	29450	29450	29450	0
452	20240628	120100	43139200	29450	29450	29450	29450	0
453	20240628	120000	43139200	29450	29450	29450	29450	0
454	20240628	115900	43139200	29450	29450	29450	29450	0
455	20240628	115800	43139200	29450	29450	29450	29450	0
456	20240628	115700	43139200	29450	29450	29450	29450	50
457	20240628	115600	41666700	29450	29450	29450	29450	0
458	20240628	115500	41666700	29450	29450	29450	29450	0
459	20240628	115400	41666700	29450	29450	29450	29450	0
460	20240628	115300	41666700	29450	29450	29450	29450	0
461	20240628	115200	41666700	29450	29450	29450	29450	0
462	20240628	115100	41666700	29450	29450	29450	29450	0
463	20240628	115000	41666700	29450	29450	29450	29450	0
464	20240628	114900	41666700	29450	29450	29450	29450	0
465	20240628	114800	41666700	29450	29450	29450	29450	0
466	20240628	114700	41666700	29450	29450	29450	29450	0
467	20240628	114600	41666700	29450	29450	29450	29450	0
468	20240628	114500	41666700	29450	29450	29450	29450	0
469	20240628	114400	41666700	29450	29450	29450	29450	0
470	20240628	114300	41666700	29450	29450	29450	29450	0
471	20240628	114200	41666700	29450	29450	29450	29450	0
472	20240628	114100	41666700	29450	29450	29450	29450	0
473	20240628	114000	41666700	29450	29450	29450	29450	0
474	20240628	113900	41666700	29450	29450	29450	29450	0
475	20240628	113800	41666700	29450	29450	29450	29450	0
476	20240628	113700	41666700	29450	29450	29450	29450	0
477	20240628	113600	41666700	29450	29450	29450	29450	0
478	20240628	113500	41666700	29450	29450	29450	29450	0
479	20240628	113400	41666700	29450	29450	29450	29450	0
480	20240628	113300	41666700	29450	29450	29450	29450	0
481	20240628	113200	41666700	29450	29450	29450	29450	0
482	20240628	113100	41666700	29450	29450	29450	29450	0
483	20240628	113000	41666700	29450	29450	29450	29450	0
484	20240628	112900	41666700	29450	29450	29450	29450	0
485	20240628	112800	41666700	29450	29450	29450	29450	0
486	20240628	112700	41666700	29450	29450	29450	29450	0
487	20240628	112600	41666700	29450	29450	29450	29450	0
488	20240628	112500	41666700	29450	29450	29450	29450	0
489	20240628	112400	41666700	29450	29450	29450	29450	0
490	20240628	112300	41666700	29450	29450	29450	29450	0
491	20240628	112200	41666700	29450	29450	29450	29450	0
492	20240628	112100	41666700	29450	29450	29450	29450	0
493	20240628	112000	41666700	29450	29450	29450	29450	0
494	20240628	111900	41666700	29450	29450	29450	29450	0
495	20240628	111800	41666700	29450	29450	29450	29450	0
496	20240628	111700	41666700	29450	29450	29450	29450	0
497	20240628	111600	41666700	29450	29450	29450	29450	0
498	20240628	111500	41666700	29450	29450	29450	29450	0
499	20240628	111400	41666700	29450	29450	29450	29450	0
500	20240628	111300	41666700	29450	29450	29450	29450	0
501	20240628	111200	41666700	29450	29450	29450	29450	0
502	20240628	111100	41666700	29450	29450	29450	29450	0
503	20240628	111000	41666700	29450	29450	29450	29450	0
504	20240628	110900	41666700	29450	29450	29450	29450	0
505	20240628	110800	41666700	29450	29450	29450	29450	0
506	20240628	110700	41666700	29450	29450	29450	29450	0
507	20240628	110600	41666700	29450	29450	29450	29450	0
508	20240628	110500	41666700	29450	29450	29450	29450	0
509	20240628	110400	41666700	29450	29450	29450	29450	0
510	20240628	110300	41666700	29450	29450	29450	29450	170
511	20240628	110200	36660200	29500	29500	29500	29500	0
512	20240628	110100	36660200	29500	29500	29500	29500	0
513	20240628	110000	36660200	29500	29500	29500	29500	0
514	20240628	105900	36660200	29500	29500	29500	29500	0
515	20240628	105800	36660200	29500	29500	29500	29500	20
516	20240628	105700	36070200	29500	29500	29500	29500	0
517	20240628	105600	36070200	29500	29500	29500	29500	0
518	20240628	105500	36070200	29500	29500	29500	29500	0
519	20240628	105400	36070200	29500	29500	29500	29500	0
520	20240628	105300	36070200	29500	29500	29500	29500	0
521	20240628	105200	36070200	29500	29500	29500	29500	0
522	20240628	105100	36070200	29500	29500	29500	29500	0
523	20240628	105000	36070200	29500	29500	29500	29500	0
524	20240628	104900	36070200	29500	29500	29500	29500	0
525	20240628	104800	36070200	29500	29500	29500	29500	0
526	20240628	104700	36070200	29500	29500	29500	29500	0
527	20240628	104600	36070200	29500	29500	29500	29500	0
528	20240628	104500	36070200	29500	29500	29500	29500	0
529	20240628	104400	36070200	29500	29500	29500	29500	331
530	20240628	104300	26305700	29500	29500	29500	29500	0
531	20240628	104200	26305700	29500	29500	29500	29500	0
532	20240628	104100	26305700	29500	29500	29500	29500	0
533	20240628	104000	26305700	29500	29500	29500	29500	0
534	20240628	103900	26305700	29500	29500	29500	29500	0
535	20240628	103800	26305700	29500	29500	29500	29500	0
536	20240628	103700	26305700	29500	29500	29500	29500	0
537	20240628	103600	26305700	29500	29500	29500	29500	0
538	20240628	103500	26305700	29500	29500	29500	29500	0
539	20240628	103400	26305700	29500	29500	29500	29500	0
540	20240628	103300	26305700	29500	29500	29500	29500	0
541	20240628	103200	26305700	29500	29500	29500	29500	0
542	20240628	103100	26305700	29500	29500	29500	29500	0
543	20240628	103000	26305700	29500	29500	29500	29500	0
544	20240628	102900	26305700	29500	29500	29500	29500	27
545	20240628	102800	25509200	29500	29500	29500	29500	0
546	20240628	102700	25509200	29500	29500	29500	29500	0
547	20240628	102600	25509200	29500	29500	29500	29500	0
548	20240628	102500	25509200	29500	29500	29500	29500	0
549	20240628	102400	25509200	29500	29500	29500	29500	0
550	20240628	102300	25509200	29500	29500	29500	29500	0
551	20240628	102200	25509200	29500	29500	29500	29500	0
552	20240628	102100	25509200	29500	29500	29500	29500	0
553	20240628	102000	25509200	29500	29500	29500	29500	0
554	20240628	101900	25509200	29500	29500	29500	29500	0
555	20240628	101800	25509200	29500	29500	29500	29500	0
556	20240628	101700	25509200	29500	29500	29500	29500	169
557	20240628	101600	20523700	29500	29500	29500	29500	0
558	20240628	101500	20523700	29500	29500	29500	29500	0
559	20240628	101400	20523700	29500	29500	29500	29500	170
560	20240628	101300	15508700	29500	29500	29500	29500	0
561	20240628	101200	15508700	29500	29500	29500	29500	0
562	20240628	101100	15508700	29500	29500	29500	29500	0
563	20240628	101000	15508700	29500	29500	29500	29500	0
564	20240628	100900	15508700	29500	29500	29500	29500	0
565	20240628	100800	15508700	29500	29500	29500	29500	0
566	20240628	100700	15508700	29500	29500	29500	29500	0
567	20240628	100600	15508700	29500	29500	29500	29500	0
568	20240628	100500	15508700	29500	29500	29500	29500	0
569	20240628	100400	15508700	29500	29500	29500	29500	0
570	20240628	100300	15508700	29500	29500	29500	29500	0
571	20240628	100200	15508700	29500	29500	29500	29500	0
572	20240628	100100	15508700	29500	29500	29500	29500	0
573	20240628	100000	15508700	29500	29500	29500	29500	0
574	20240628	095900	15508700	29500	29500	29500	29500	0
575	20240628	095800	15508700	29500	29500	29500	29500	0
576	20240628	095700	15508700	29500	29500	29500	29500	0
577	20240628	095600	15508700	29500	29500	29500	29500	0
578	20240628	095500	15508700	29500	29500	29500	29500	0
579	20240628	095400	15508700	29500	29500	29500	29500	0
580	20240628	095300	15508700	29500	29500	29500	29500	136
581	20240628	095200	11496700	29500	29500	29500	29500	0
582	20240628	095100	11496700	29500	29500	29500	29500	1
583	20240628	095000	11467200	29500	29500	29500	29500	0
584	20240628	094900	11467200	29500	29500	29500	29500	0
585	20240628	094800	11467200	29500	29500	29500	29500	0
586	20240628	094700	11467200	29500	29500	29500	29500	0
587	20240628	094600	11467200	29500	29500	29500	29500	0
588	20240628	094500	11467200	29500	29500	29500	29500	101
589	20240628	094400	8487700	29500	29500	29500	29500	0
590	20240628	094300	8487700	29500	29500	29500	29500	0
591	20240628	094200	8487700	29500	29500	29500	29500	15
592	20240628	094100	8045200	29500	29500	29500	29500	0
593	20240628	094000	8045200	29500	29500	29500	29500	0
594	20240628	093900	8045200	29500	29500	29500	29500	48
595	20240628	093800	6629200	29500	29500	29500	29500	0
596	20240628	093700	6629200	29500	29500	29500	29500	0
597	20240628	093600	6629200	29500	29500	29500	29500	0
598	20240628	093500	6629200	29500	29500	29500	29500	32
599	20240628	093400	5685200	29450	29450	29450	29450	0
600	20240628	093300	5685200	29450	29450	29450	29450	0
601	20240628	093200	5685200	29450	29450	29450	29450	0
602	20240628	093100	5685200	29450	29450	29450	29450	0
603	20240628	093000	5685200	29450	29450	29450	29450	0
604	20240628	092900	5685200	29450	29450	29450	29450	0
605	20240628	092800	5685200	29450	29450	29450	29450	0
606	20240628	092700	5685200	29450	29450	29450	29450	187
607	20240628	092600	178050	29450	29450	29450	29450	3
608	20240628	092500	89700	29350	29350	29350	29350	0
609	20240628	092400	89700	29350	29350	29350	29350	0
610	20240628	092300	89700	29350	29350	29350	29350	0
611	20240628	092200	89700	29350	29350	29350	29350	0
612	20240628	092100	89700	29350	29350	29350	29350	0
613	20240628	092000	89700	29350	29350	29350	29350	0
614	20240628	091900	89700	29350	29350	29350	29350	0
615	20240628	091800	89700	29350	29350	29350	29350	0
616	20240628	091700	89700	29350	29350	29350	29350	0
617	20240628	091600	89700	29350	29350	29350	29350	0
618	20240628	091500	89700	29350	29350	29350	29350	0
619	20240628	091400	89700	29350	29350	29350	29350	0
620	20240628	091300	89700	29350	29350	29350	29350	0
621	20240628	091200	89700	29350	29350	29350	29350	0
622	20240628	091100	89700	29350	29350	29350	29350	0
623	20240628	091000	89700	29350	29350	29350	29350	0
624	20240628	090900	89700	29350	29350	29350	29350	0
625	20240628	090800	89700	29350	30000	30000	29350	2
626	20240628	090700	30350	30350	30350	30350	30350	0
627	20240628	090600	30350	30350	30350	30350	30350	0
628	20240628	090500	30350	30350	30350	30350	30350	0
629	20240628	090400	30350	30350	30350	30350	30350	0
630	20240628	090300	30350	30350	30350	30350	30350	0
631	20240628	090200	30350	30350	30350	30350	30350	0
632	20240628	090100	30350	30350	30350	30350	30350	0
633	20240628	090000	30350	30350	30350	30350	30350	1