KissMeData/044990/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	193200	98676750	29350	29350	29350	29350	170
3	20240703	193100	98676750	29350	29350	29350	29350	0
4	20240703	193000	98676750	29350	29350	29350	29350	0
5	20240703	192900	98676750	29350	29350	29350	29350	0
6	20240703	192800	98676750	29350	29350	29350	29350	0
7	20240703	192700	98676750	29350	29350	29350	29350	0
8	20240703	192600	98676750	29350	29350	29350	29350	0
9	20240703	192500	98676750	29350	29350	29350	29350	0
10	20240703	192400	98676750	29350	29350	29350	29350	0
11	20240703	192300	98676750	29350	29350	29350	29350	0
12	20240703	192200	98676750	29350	29350	29350	29350	0
13	20240703	192100	98676750	29350	29350	29350	29350	0
14	20240703	192000	98676750	29350	29350	29350	29350	0
15	20240703	191900	98676750	29350	29350	29350	29350	0
16	20240703	191800	98676750	29350	29350	29350	29350	0
17	20240703	191700	98676750	29350	29350	29350	29350	0
18	20240703	191600	98676750	29350	29350	29350	29350	0
19	20240703	191500	98676750	29350	29350	29350	29350	0
20	20240703	191400	98676750	29350	29350	29350	29350	0
21	20240703	191300	98676750	29350	29350	29350	29350	0
22	20240703	191200	98676750	29350	29350	29350	29350	0
23	20240703	191100	98676750	29350	29350	29350	29350	0
24	20240703	191000	98676750	29350	29350	29350	29350	0
25	20240703	190900	98676750	29350	29350	29350	29350	0
26	20240703	190800	98676750	29350	29350	29350	29350	0
27	20240703	190700	98676750	29350	29350	29350	29350	0
28	20240703	190600	98676750	29350	29350	29350	29350	0
29	20240703	190500	98676750	29350	29350	29350	29350	0
30	20240703	190400	98676750	29350	29350	29350	29350	0
31	20240703	190300	98676750	29350	29350	29350	29350	0
32	20240703	190200	98676750	29350	29350	29350	29350	170
33	20240703	190100	98676750	29350	29350	29350	29350	0
34	20240703	190000	98676750	29350	29350	29350	29350	0
35	20240703	185900	98676750	29350	29350	29350	29350	0
36	20240703	185800	98676750	29350	29350	29350	29350	0
37	20240703	185700	98676750	29350	29350	29350	29350	0
38	20240703	185600	98676750	29350	29350	29350	29350	0
39	20240703	185500	98676750	29350	29350	29350	29350	0
40	20240703	185400	98676750	29350	29350	29350	29350	0
41	20240703	185300	98676750	29350	29350	29350	29350	0
42	20240703	185200	98676750	29350	29350	29350	29350	0
43	20240703	185100	98676750	29350	29350	29350	29350	0
44	20240703	185000	98676750	29350	29350	29350	29350	0
45	20240703	184900	98676750	29350	29350	29350	29350	0
46	20240703	184800	98676750	29350	29350	29350	29350	0
47	20240703	184700	98676750	29350	29350	29350	29350	0
48	20240703	184600	98676750	29350	29350	29350	29350	0
49	20240703	184500	98676750	29350	29350	29350	29350	0
50	20240703	184400	98676750	29350	29350	29350	29350	0
51	20240703	184300	98676750	29350	29350	29350	29350	0
52	20240703	184200	98676750	29350	29350	29350	29350	0
53	20240703	184100	98676750	29350	29350	29350	29350	0
54	20240703	184000	98676750	29350	29350	29350	29350	0
55	20240703	183900	98676750	29350	29350	29350	29350	0
56	20240703	183800	98676750	29350	29350	29350	29350	0
57	20240703	183700	98676750	29350	29350	29350	29350	0
58	20240703	183600	98676750	29350	29350	29350	29350	0
59	20240703	183500	98676750	29350	29350	29350	29350	0
60	20240703	183400	98676750	29350	29350	29350	29350	0
61	20240703	183300	98676750	29350	29350	29350	29350	0
62	20240703	183200	98676750	29350	29350	29350	29350	170
63	20240703	183100	98676750	29350	29350	29350	29350	0
64	20240703	183000	98676750	29350	29350	29350	29350	0
65	20240703	182900	98676750	29350	29350	29350	29350	0
66	20240703	182800	98676750	29350	29350	29350	29350	0
67	20240703	182700	98676750	29350	29350	29350	29350	0
68	20240703	182600	98676750	29350	29350	29350	29350	0
69	20240703	182500	98676750	29350	29350	29350	29350	0
70	20240703	182400	98676750	29350	29350	29350	29350	0
71	20240703	182300	98676750	29350	29350	29350	29350	0
72	20240703	182200	98676750	29350	29350	29350	29350	0
73	20240703	182100	98676750	29350	29350	29350	29350	0
74	20240703	182000	98676750	29350	29350	29350	29350	0
75	20240703	181900	98676750	29350	29350	29350	29350	0
76	20240703	181800	98676750	29350	29350	29350	29350	0
77	20240703	181700	98676750	29350	29350	29350	29350	0
78	20240703	181600	98676750	29350	29350	29350	29350	0
79	20240703	181500	98676750	29350	29350	29350	29350	0
80	20240703	181400	98676750	29350	29350	29350	29350	0
81	20240703	181300	98676750	29350	29350	29350	29350	0
82	20240703	181200	98676750	29350	29350	29350	29350	0
83	20240703	181100	98676750	29350	29350	29350	29350	0
84	20240703	181000	98676750	29350	29350	29350	29350	0
85	20240703	180900	98676750	29350	29350	29350	29350	0
86	20240703	180800	98676750	29350	29350	29350	29350	0
87	20240703	180700	98676750	29350	29350	29350	29350	0
88	20240703	180600	98676750	29350	29350	29350	29350	0
89	20240703	180500	98676750	29350	29350	29350	29350	0
90	20240703	180400	98676750	29350	29350	29350	29350	0
91	20240703	180300	98676750	29350	29350	29350	29350	0
92	20240703	180200	98676750	29350	29350	29350	29350	170
93	20240703	180100	98676750	29350	29350	29350	29350	0
94	20240703	180000	98676750	29350	29350	29350	29350	0
95	20240703	175900	98676750	29350	29350	29350	29350	0
96	20240703	175800	98676750	29350	29350	29350	29350	0
97	20240703	175700	98676750	29350	29350	29350	29350	0
98	20240703	175600	98676750	29350	29350	29350	29350	0
99	20240703	175500	98676750	29350	29350	29350	29350	0
100	20240703	175400	98676750	29350	29350	29350	29350	0
101	20240703	175300	98676750	29350	29350	29350	29350	0
102	20240703	175200	98676750	29350	29350	29350	29350	0
103	20240703	175100	98676750	29350	29350	29350	29350	0
104	20240703	175000	98676750	29350	29350	29350	29350	0
105	20240703	174900	98676750	29350	29350	29350	29350	0
106	20240703	174800	98676750	29350	29350	29350	29350	0
107	20240703	174700	98676750	29350	29350	29350	29350	0
108	20240703	174600	98676750	29350	29350	29350	29350	0
109	20240703	174500	98676750	29350	29350	29350	29350	0
110	20240703	174400	98676750	29350	29350	29350	29350	0
111	20240703	174300	98676750	29350	29350	29350	29350	0
112	20240703	174200	98676750	29350	29350	29350	29350	0
113	20240703	174100	98676750	29350	29350	29350	29350	0
114	20240703	174000	98676750	29350	29350	29350	29350	0
115	20240703	173900	98676750	29350	29350	29350	29350	0
116	20240703	173800	98676750	29350	29350	29350	29350	0
117	20240703	173700	98676750	29350	29350	29350	29350	0
118	20240703	173600	98676750	29350	29350	29350	29350	0
119	20240703	173500	98676750	29350	29350	29350	29350	0
120	20240703	173400	98676750	29350	29350	29350	29350	0
121	20240703	173300	98676750	29350	29350	29350	29350	0
122	20240703	173200	98676750	29350	29350	29350	29350	170
123	20240703	173100	98676750	29350	29350	29350	29350	0
124	20240703	173000	98676750	29350	29350	29350	29350	0
125	20240703	172900	98676750	29350	29350	29350	29350	0
126	20240703	172800	98676750	29350	29350	29350	29350	0
127	20240703	172700	98676750	29350	29350	29350	29350	0
128	20240703	172600	98676750	29350	29350	29350	29350	0
129	20240703	172500	98676750	29350	29350	29350	29350	0
130	20240703	172400	98676750	29350	29350	29350	29350	0
131	20240703	172300	98676750	29350	29350	29350	29350	0
132	20240703	172200	98676750	29350	29350	29350	29350	0
133	20240703	172100	98676750	29350	29350	29350	29350	0
134	20240703	172000	98676750	29350	29350	29350	29350	0
135	20240703	171900	98676750	29350	29350	29350	29350	0
136	20240703	171800	98676750	29350	29350	29350	29350	0
137	20240703	171700	98676750	29350	29350	29350	29350	0
138	20240703	171600	98676750	29350	29350	29350	29350	0
139	20240703	171500	98676750	29350	29350	29350	29350	0
140	20240703	171400	98676750	29350	29350	29350	29350	0
141	20240703	171300	98676750	29350	29350	29350	29350	0
142	20240703	171200	98676750	29350	29350	29350	29350	0
143	20240703	171100	98676750	29350	29350	29350	29350	0
144	20240703	171000	98676750	29350	29350	29350	29350	0
145	20240703	170900	98676750	29350	29350	29350	29350	0
146	20240703	170800	98676750	29350	29350	29350	29350	0
147	20240703	170700	98676750	29350	29350	29350	29350	0
148	20240703	170600	98676750	29350	29350	29350	29350	0
149	20240703	170500	98676750	29350	29350	29350	29350	0
150	20240703	170400	98676750	29350	29350	29350	29350	0
151	20240703	170300	98676750	29350	29350	29350	29350	0
152	20240703	170200	98676750	29350	29350	29350	29350	170
153	20240703	170100	98676750	29350	29350	29350	29350	0
154	20240703	170000	98676750	29350	29350	29350	29350	0
155	20240703	165900	98676750	29350	29350	29350	29350	0
156	20240703	165800	98676750	29350	29350	29350	29350	0
157	20240703	165700	98676750	29350	29350	29350	29350	0
158	20240703	165600	98676750	29350	29350	29350	29350	0
159	20240703	165500	98676750	29350	29350	29350	29350	0
160	20240703	165400	98676750	29350	29350	29350	29350	0
161	20240703	165300	98676750	29350	29350	29350	29350	0
162	20240703	165200	98676750	29350	29350	29350	29350	0
163	20240703	165100	98676750	29350	29350	29350	29350	0
164	20240703	165000	98676750	29350	29350	29350	29350	0
165	20240703	164900	98676750	29350	29350	29350	29350	0
166	20240703	164800	98676750	29350	29350	29350	29350	0
167	20240703	164700	98676750	29350	29350	29350	29350	0
168	20240703	164600	98676750	29350	29350	29350	29350	0
169	20240703	164500	98676750	29350	29350	29350	29350	0
170	20240703	164400	98676750	29350	29350	29350	29350	0
171	20240703	164300	98676750	29350	29350	29350	29350	0
172	20240703	164200	98676750	29350	29350	29350	29350	0
173	20240703	164100	98676750	29350	29350	29350	29350	0
174	20240703	164000	98676750	29350	29350	29350	29350	0
175	20240703	163900	98676750	29350	29350	29350	29350	0
176	20240703	163800	98676750	29350	29350	29350	29350	0
177	20240703	163700	98676750	29350	29350	29350	29350	0
178	20240703	163600	98676750	29350	29350	29350	29350	0
179	20240703	163500	98676750	29350	29350	29350	29350	0
180	20240703	163400	98676750	29350	29350	29350	29350	0
181	20240703	163300	98676750	29350	29350	29350	29350	0
182	20240703	163200	98676750	29350	29350	29350	29350	170
183	20240703	163100	98676750	29350	29350	29350	29350	0
184	20240703	163000	98676750	29350	29350	29350	29350	0
185	20240703	162900	98676750	29350	29350	29350	29350	0
186	20240703	162800	98676750	29350	29350	29350	29350	0
187	20240703	162700	98676750	29350	29350	29350	29350	0
188	20240703	162600	98676750	29350	29350	29350	29350	0
189	20240703	162500	98676750	29350	29350	29350	29350	0
190	20240703	162400	98676750	29350	29350	29350	29350	0
191	20240703	162300	98676750	29350	29350	29350	29350	0
192	20240703	162200	98676750	29350	29350	29350	29350	0
193	20240703	162100	98676750	29350	29350	29350	29350	0
194	20240703	162000	98676750	29350	29350	29350	29350	0
195	20240703	161900	98676750	29350	29350	29350	29350	0
196	20240703	161800	98676750	29350	29350	29350	29350	0
197	20240703	161700	98676750	29350	29350	29350	29350	0
198	20240703	161600	98676750	29350	29350	29350	29350	0
199	20240703	161500	98676750	29350	29350	29350	29350	0
200	20240703	161400	98676750	29350	29350	29350	29350	0
201	20240703	161300	98676750	29350	29350	29350	29350	0
202	20240703	161200	98676750	29350	29350	29350	29350	0
203	20240703	161100	98676750	29350	29350	29350	29350	0
204	20240703	161000	98676750	29350	29350	29350	29350	0
205	20240703	160900	98676750	29350	29350	29350	29350	0
206	20240703	160800	98676750	29350	29350	29350	29350	0
207	20240703	160700	98676750	29350	29350	29350	29350	0
208	20240703	160600	98676750	29350	29350	29350	29350	0
209	20240703	160500	98676750	29350	29350	29350	29350	0
210	20240703	160400	98676750	29350	29350	29350	29350	0
211	20240703	160300	98676750	29350	29350	29350	29350	0
212	20240703	160200	98676750	29350	29350	29350	29350	170
213	20240703	160100	98676750	29350	29350	29350	29350	0
214	20240703	160000	98676750	29350	29350	29350	29350	0
215	20240703	155900	98676750	29350	29350	29350	29350	0
216	20240703	155800	98676750	29350	29350	29350	29350	0
217	20240703	155700	98676750	29350	29350	29350	29350	0
218	20240703	155600	98676750	29350	29350	29350	29350	0
219	20240703	155500	98676750	29350	29350	29350	29350	0
220	20240703	155400	98676750	29350	29350	29350	29350	0
221	20240703	155300	98676750	29350	29350	29350	29350	0
222	20240703	155200	98676750	29350	29350	29350	29350	0
223	20240703	155100	98676750	29350	29350	29350	29350	0
224	20240703	155000	98676750	29350	29350	29350	29350	0
225	20240703	154900	98676750	29350	29350	29350	29350	0
226	20240703	154800	98676750	29350	29350	29350	29350	0
227	20240703	154700	98676750	29350	29350	29350	29350	0
228	20240703	154600	98676750	29350	29350	29350	29350	0
229	20240703	154500	98676750	29350	29350	29350	29350	0
230	20240703	154400	98676750	29350	29350	29350	29350	0
231	20240703	154300	98676750	29350	29350	29350	29350	0
232	20240703	154200	98676750	29350	29350	29350	29350	0
233	20240703	154100	98676750	29350	29350	29350	29350	0
234	20240703	154000	98676750	29350	29350	29350	29350	0
235	20240703	153900	98676750	29350	29350	29350	29350	0
236	20240703	153800	98676750	29350	29350	29350	29350	0
237	20240703	153700	98676750	29350	29350	29350	29350	0
238	20240703	153600	98676750	29350	29350	29350	29350	0
239	20240703	153500	98676750	29350	29350	29350	29350	0
240	20240703	153400	98676750	29350	29350	29350	29350	0
241	20240703	153300	98676750	29350	29350	29350	29350	0
242	20240703	153200	98676750	29350	29350	29350	29350	170
243	20240703	153100	98676750	29350	29350	29350	29350	0
244	20240703	153000	98676750	29350	29350	29350	29350	170
245	20240703	152900	93687250	29350	29350	29350	29350	0
246	20240703	152800	93687250	29350	29350	29350	29350	0
247	20240703	152700	93687250	29350	29350	29350	29350	0
248	20240703	152600	93687250	29350	29350	29350	29350	0
249	20240703	152500	93687250	29350	29350	29350	29350	0
250	20240703	152400	93687250	29350	29350	29350	29350	0
251	20240703	152300	93687250	29350	29350	29350	29350	0
252	20240703	152200	93687250	29350	29350	29350	29350	0
253	20240703	152100	93687250	29350	29350	29350	29350	0
254	20240703	152000	93687250	29350	29350	29350	29350	0
255	20240703	151900	93687250	29350	29350	29350	29350	0
256	20240703	151800	93687250	29350	29350	29350	29350	0
257	20240703	151700	93687250	29350	29350	29350	29350	0
258	20240703	151600	93687250	29350	29350	29350	29350	0
259	20240703	151500	93687250	29350	29350	29350	29350	0
260	20240703	151400	93687250	29350	29350	29350	29350	0
261	20240703	151300	93687250	29350	29350	29350	29350	0
262	20240703	151200	93687250	29350	29350	29350	29350	0
263	20240703	151100	93687250	29350	29350	29350	29350	0
264	20240703	151000	93687250	29350	29350	29350	29350	0
265	20240703	150900	93687250	29350	29350	29350	29350	0
266	20240703	150800	93687250	29350	29350	29350	29350	0
267	20240703	150700	93687250	29350	29350	29350	29350	0
268	20240703	150600	93687250	29350	29350	29350	29350	0
269	20240703	150500	93687250	29350	29350	29350	29350	0
270	20240703	150400	93687250	29350	29350	29350	29350	0
271	20240703	150300	93687250	29350	29350	29350	29350	0
272	20240703	150200	93687250	29350	29350	29350	29350	0
273	20240703	150100	93687250	29350	29350	29350	29350	0
274	20240703	150000	93687250	29350	29350	29350	29350	0
275	20240703	145900	93687250	29350	29350	29350	29350	0
276	20240703	145800	93687250	29350	29350	29350	29350	0
277	20240703	145700	93687250	29350	29350	29350	29350	0
278	20240703	145600	93687250	29350	29350	29350	29350	0
279	20240703	145500	93687250	29350	29350	29350	29350	0
280	20240703	145400	93687250	29350	29350	29350	29350	0
281	20240703	145300	93687250	29350	29350	29350	29350	0
282	20240703	145200	93687250	29350	29350	29350	29350	0
283	20240703	145100	93687250	29350	29350	29350	29350	0
284	20240703	145000	93687250	29350	29350	29350	29350	0
285	20240703	144900	93687250	29350	29350	29350	29350	0
286	20240703	144800	93687250	29350	29350	29350	29350	0
287	20240703	144700	93687250	29350	29350	29350	29350	0
288	20240703	144600	93687250	29350	29350	29350	29350	0
289	20240703	144500	93687250	29350	29350	29350	29350	0
290	20240703	144400	93687250	29350	29350	29350	29350	0
291	20240703	144300	93687250	29350	29350	29350	29350	0
292	20240703	144200	93687250	29350	29350	29350	29350	0
293	20240703	144100	93687250	29350	29350	29350	29350	0
294	20240703	144000	93687250	29350	29350	29350	29350	0
295	20240703	143900	93687250	29350	29350	29350	29350	40
296	20240703	143800	92513250	29350	29350	29350	29350	0
297	20240703	143700	92513250	29350	29350	29350	29350	0
298	20240703	143600	92513250	29350	29350	29350	29350	0
299	20240703	143500	92513250	29350	29350	29350	29350	0
300	20240703	143400	92513250	29350	29350	29350	29350	0
301	20240703	143300	92513250	29350	29350	29350	29350	0
302	20240703	143200	92513250	29350	29350	29350	29350	0
303	20240703	143100	92513250	29350	29350	29350	29350	0
304	20240703	143000	92513250	29350	29350	29350	29350	0
305	20240703	142900	92513250	29350	29350	29350	29350	0
306	20240703	142800	92513250	29350	29350	29350	29350	0
307	20240703	142700	92513250	29350	29350	29350	29350	0
308	20240703	142600	92513250	29350	29350	29350	29350	0
309	20240703	142500	92513250	29350	29350	29350	29350	0
310	20240703	142400	92513250	29350	29350	29350	29350	0
311	20240703	142300	92513250	29350	29350	29350	29350	0
312	20240703	142200	92513250	29350	29350	29350	29350	0
313	20240703	142100	92513250	29350	29350	29350	29350	0
314	20240703	142000	92513250	29350	29350	29350	29350	0
315	20240703	141900	92513250	29350	29350	29350	29350	0
316	20240703	141800	92513250	29350	29350	29350	29350	0
317	20240703	141700	92513250	29350	29350	29350	29350	0
318	20240703	141600	92513250	29350	29350	29350	29350	0
319	20240703	141500	92513250	29350	29350	29350	29350	0
320	20240703	141400	92513250	29350	29350	29350	29350	0
321	20240703	141300	92513250	29350	29350	29350	29350	0
322	20240703	141200	92513250	29350	29350	29350	29350	0
323	20240703	141100	92513250	29350	29350	29350	29350	0
324	20240703	141000	92513250	29350	29350	29350	29350	0
325	20240703	140900	92513250	29350	29350	29350	29350	0
326	20240703	140800	92513250	29350	29350	29350	29350	0
327	20240703	140700	92513250	29350	29350	29350	29350	0
328	20240703	140600	92513250	29350	29350	29350	29350	0
329	20240703	140500	92513250	29350	29350	29350	29350	0
330	20240703	140400	92513250	29350	29350	29350	29350	0
331	20240703	140300	92513250	29350	29350	29350	29350	0
332	20240703	140200	92513250	29350	29350	29350	29350	0
333	20240703	140100	92513250	29350	29350	29350	29350	0
334	20240703	140000	92513250	29350	29350	29350	29350	0
335	20240703	135900	92513250	29350	29350	29350	29350	0
336	20240703	135800	92513250	29350	29350	29350	29350	0
337	20240703	135700	92513250	29350	29350	29350	29350	0
338	20240703	135600	92513250	29350	29350	29350	29350	0
339	20240703	135500	92513250	29350	29350	29350	29350	0
340	20240703	135400	92513250	29350	29350	29350	29350	0
341	20240703	135300	92513250	29350	29350	29350	29350	0
342	20240703	135200	92513250	29350	29350	29350	29350	0
343	20240703	135100	92513250	29350	29350	29350	29350	0
344	20240703	135000	92513250	29350	29350	29350	29350	0
345	20240703	134900	92513250	29350	29350	29350	29350	0
346	20240703	134800	92513250	29350	29350	29350	29350	0
347	20240703	134700	92513250	29350	29350	29350	29350	0
348	20240703	134600	92513250	29350	29350	29350	29350	0
349	20240703	134500	92513250	29350	29350	29350	29350	0
350	20240703	134400	92513250	29350	29350	29350	29350	0
351	20240703	134300	92513250	29350	29350	29350	29350	0
352	20240703	134200	92513250	29350	29350	29350	29350	0
353	20240703	134100	92513250	29350	29350	29350	29350	0
354	20240703	134000	92513250	29350	29350	29350	29350	0
355	20240703	133900	92513250	29350	29350	29350	29350	0
356	20240703	133800	92513250	29350	29350	29350	29350	0
357	20240703	133700	92513250	29350	29350	29350	29350	0
358	20240703	133600	92513250	29350	29350	29350	29350	0
359	20240703	133500	92513250	29350	29350	29350	29350	0
360	20240703	133400	92513250	29350	29350	29350	29350	0
361	20240703	133300	92513250	29350	29350	29350	29350	0
362	20240703	133200	92513250	29350	29350	29350	29350	0
363	20240703	133100	92513250	29350	29350	29350	29350	0
364	20240703	133000	92513250	29350	29350	29350	29350	0
365	20240703	132900	92513250	29350	29350	29350	29350	0
366	20240703	132800	92513250	29350	29350	29350	29350	0
367	20240703	132700	92513250	29350	29350	29350	29350	0
368	20240703	132600	92513250	29350	29350	29350	29350	0
369	20240703	132500	92513250	29350	29350	29350	29350	0
370	20240703	132400	92513250	29350	29350	29350	29350	0
371	20240703	132300	92513250	29350	29350	29350	29350	0
372	20240703	132200	92513250	29350	29350	29350	29350	0
373	20240703	132100	92513250	29350	29350	29350	29350	0
374	20240703	132000	92513250	29350	29350	29350	29350	0
375	20240703	131900	92513250	29350	29350	29350	29350	0
376	20240703	131800	92513250	29350	29350	29350	29350	0
377	20240703	131700	92513250	29350	29350	29350	29350	0
378	20240703	131600	92513250	29350	29350	29350	29350	0
379	20240703	131500	92513250	29350	29350	29350	29350	0
380	20240703	131400	92513250	29350	29350	29350	29350	0
381	20240703	131300	92513250	29350	29350	29350	29350	0
382	20240703	131200	92513250	29350	29350	29350	29350	0
383	20240703	131100	92513250	29350	29350	29350	29350	0
384	20240703	131000	92513250	29350	29350	29350	29350	0
385	20240703	130900	92513250	29350	29350	29350	29350	0
386	20240703	130800	92513250	29350	29350	29350	29350	0
387	20240703	130700	92513250	29350	29350	29350	29350	0
388	20240703	130600	92513250	29350	29350	29350	29350	0
389	20240703	130500	92513250	29350	29350	29350	29350	0
390	20240703	130400	92513250	29350	29350	29350	29350	0
391	20240703	130300	92513250	29350	29350	29350	29350	0
392	20240703	130200	92513250	29350	29350	29350	29350	0
393	20240703	130100	92513250	29350	29350	29350	29350	0
394	20240703	130000	92513250	29350	29350	29350	29350	0
395	20240703	125900	92513250	29350	29350	29350	29350	0
396	20240703	125800	92513250	29350	29350	29350	29350	0
397	20240703	125700	92513250	29350	29350	29350	29350	0
398	20240703	125600	92513250	29350	29350	29350	29350	0
399	20240703	125500	92513250	29350	29350	29350	29350	0
400	20240703	125400	92513250	29350	29350	29350	29350	0
401	20240703	125300	92513250	29350	29350	29350	29350	0
402	20240703	125200	92513250	29350	29350	29350	29350	0
403	20240703	125100	92513250	29350	29350	29350	29350	0
404	20240703	125000	92513250	29350	29350	29350	29350	0
405	20240703	124900	92513250	29350	29350	29350	29350	0
406	20240703	124800	92513250	29350	29350	29350	29350	0
407	20240703	124700	92513250	29350	29350	29350	29350	0
408	20240703	124600	92513250	29350	29350	29350	29350	0
409	20240703	124500	92513250	29350	29350	29350	29350	0
410	20240703	124400	92513250	29350	29350	29350	29350	0
411	20240703	124300	92513250	29350	29350	29350	29350	0
412	20240703	124200	92513250	29350	29350	29350	29350	0
413	20240703	124100	92513250	29350	29350	29350	29350	0
414	20240703	124000	92513250	29350	29350	29350	29350	0
415	20240703	123900	92513250	29350	29350	29350	29350	0
416	20240703	123800	92513250	29350	29350	29350	29350	0
417	20240703	123700	92513250	29350	29350	29350	29350	0
418	20240703	123600	92513250	29350	29350	29350	29350	0
419	20240703	123500	92513250	29350	29350	29350	29350	0
420	20240703	123400	92513250	29350	29350	29350	29350	0
421	20240703	123300	92513250	29350	29350	29350	29350	0
422	20240703	123200	92513250	29350	29350	29350	29350	0
423	20240703	123100	92513250	29350	29350	29350	29350	0
424	20240703	123000	92513250	29350	29350	29350	29350	0
425	20240703	122900	92513250	29350	29350	29350	29350	0
426	20240703	122800	92513250	29350	29350	29350	29350	0
427	20240703	122700	92513250	29350	29350	29350	29350	272
428	20240703	122600	84530050	29350	29350	29350	29350	0
429	20240703	122500	84530050	29350	29350	29350	29350	0
430	20240703	122400	84530050	29350	29350	29350	29350	0
431	20240703	122300	84530050	29350	29350	29350	29350	0
432	20240703	122200	84530050	29350	29350	29350	29350	0
433	20240703	122100	84530050	29350	29350	29350	29350	0
434	20240703	122000	84530050	29350	29350	29350	29350	0
435	20240703	121900	84530050	29350	29350	29350	29350	0
436	20240703	121800	84530050	29350	29350	29350	29350	0
437	20240703	121700	84530050	29350	29350	29350	29350	0
438	20240703	121600	84530050	29350	29350	29350	29350	0
439	20240703	121500	84530050	29350	29350	29350	29350	0
440	20240703	121400	84530050	29350	29350	29350	29350	0
441	20240703	121300	84530050	29350	29350	29350	29350	0
442	20240703	121200	84530050	29350	29350	29350	29350	0
443	20240703	121100	84530050	29350	29350	29350	29350	0
444	20240703	121000	84530050	29350	29350	29350	29350	0
445	20240703	120900	84530050	29350	29350	29350	29350	0
446	20240703	120800	84530050	29350	29350	29350	29350	0
447	20240703	120700	84530050	29350	29350	29350	29350	0
448	20240703	120600	84530050	29350	29350	29350	29350	0
449	20240703	120500	84530050	29350	29350	29350	29350	0
450	20240703	120400	84530050	29350	29350	29350	29350	0
451	20240703	120300	84530050	29350	29350	29350	29350	0
452	20240703	120200	84530050	29350	29350	29350	29350	0
453	20240703	120100	84530050	29350	29350	29350	29350	0
454	20240703	120000	84530050	29350	29350	29350	29350	0
455	20240703	115900	84530050	29350	29350	29350	29350	0
456	20240703	115800	84530050	29350	29350	29350	29350	0
457	20240703	115700	84530050	29350	29350	29350	29350	0
458	20240703	115600	84530050	29350	29350	29350	29350	0
459	20240703	115500	84530050	29350	29350	29350	29350	0
460	20240703	115400	84530050	29350	29350	29350	29350	0
461	20240703	115300	84530050	29350	29350	29350	29350	0
462	20240703	115200	84530050	29350	29350	29350	29350	0
463	20240703	115100	84530050	29350	29350	29350	29350	0
464	20240703	115000	84530050	29350	29350	29350	29350	0
465	20240703	114900	84530050	29350	29350	29350	29350	1
466	20240703	114800	84500700	29000	29000	29000	29000	0
467	20240703	114700	84500700	29000	29000	29000	29000	0
468	20240703	114600	84500700	29000	29000	29000	29000	0
469	20240703	114500	84500700	29000	29050	29050	29000	55
470	20240703	114400	82905650	29000	29000	29000	29000	0
471	20240703	114300	82905650	29000	29000	29000	29000	0
472	20240703	114200	82905650	29000	29000	29000	29000	0
473	20240703	114100	82905650	29000	29000	29000	29000	0
474	20240703	114000	82905650	29000	29000	29000	29000	0
475	20240703	113900	82905650	29000	29000	29000	29000	0
476	20240703	113800	82905650	29000	29000	29000	29000	0
477	20240703	113700	82905650	29000	29000	29000	29000	0
478	20240703	113600	82905650	29000	29000	29000	29000	0
479	20240703	113500	82905650	29000	29000	29000	29000	0
480	20240703	113400	82905650	29000	29100	29100	29000	2000
481	20240703	113300	24883650	29100	29100	29100	29100	0
482	20240703	113200	24883650	29100	29100	29100	29100	0
483	20240703	113100	24883650	29100	29150	29150	29100	25
484	20240703	113000	24155950	29350	29350	29350	29350	0
485	20240703	112900	24155950	29350	29350	29350	29350	0
486	20240703	112800	24155950	29350	29350	29350	29350	0
487	20240703	112700	24155950	29350	29350	29350	29350	0
488	20240703	112600	24155950	29350	29350	29350	29350	0
489	20240703	112500	24155950	29350	29350	29350	29350	0
490	20240703	112400	24155950	29350	29350	29350	29350	0
491	20240703	112300	24155950	29350	29350	29350	29350	0
492	20240703	112200	24155950	29350	29350	29350	29350	0
493	20240703	112100	24155950	29350	29350	29350	29350	0
494	20240703	112000	24155950	29350	29350	29350	29350	0
495	20240703	111900	24155950	29350	29350	29350	29350	0
496	20240703	111800	24155950	29350	29350	29350	29350	0
497	20240703	111700	24155950	29350	29350	29350	29350	0
498	20240703	111600	24155950	29350	29350	29350	29350	0
499	20240703	111500	24155950	29350	29350	29350	29350	0
500	20240703	111400	24155950	29350	29350	29350	29350	0
501	20240703	111300	24155950	29350	29350	29350	29350	0
502	20240703	111200	24155950	29350	29350	29350	29350	0
503	20240703	111100	24155950	29350	29350	29350	29350	0
504	20240703	111000	24155950	29350	29350	29350	29350	0
505	20240703	110900	24155950	29350	29350	29350	29350	0
506	20240703	110800	24155950	29350	29350	29350	29350	0
507	20240703	110700	24155950	29350	29350	29350	29350	2
508	20240703	110600	24097250	29350	29350	29350	29350	1
509	20240703	110500	24067900	29350	29350	29350	29350	0
510	20240703	110400	24067900	29350	29350	29350	29350	0
511	20240703	110300	24067900	29350	29350	29350	29350	0
512	20240703	110200	24067900	29350	29350	29350	29350	1
513	20240703	110100	24038550	29100	29100	29100	29100	0
514	20240703	110000	24038550	29100	29100	29100	29100	0
515	20240703	105900	24038550	29100	29100	29100	29100	0
516	20240703	105800	24038550	29100	29100	29100	29100	0
517	20240703	105700	24038550	29100	29100	29100	29100	0
518	20240703	105600	24038550	29100	29100	29100	29100	0
519	20240703	105500	24038550	29100	29100	29100	29100	0
520	20240703	105400	24038550	29100	29100	29100	29100	0
521	20240703	105300	24038550	29100	29100	29100	29100	0
522	20240703	105200	24038550	29100	29100	29100	29100	0
523	20240703	105100	24038550	29100	29100	29100	29100	0
524	20240703	105000	24038550	29100	29100	29100	29100	0
525	20240703	104900	24038550	29100	29100	29100	29100	0
526	20240703	104800	24038550	29100	29100	29100	29100	0
527	20240703	104700	24038550	29100	29100	29100	29100	0
528	20240703	104600	24038550	29100	29100	29100	29100	0
529	20240703	104500	24038550	29100	29100	29100	29100	0
530	20240703	104400	24038550	29100	29100	29100	29100	0
531	20240703	104300	24038550	29100	29100	29100	29100	0
532	20240703	104200	24038550	29100	29100	29100	29100	0
533	20240703	104100	24038550	29100	29100	29100	29100	0
534	20240703	104000	24038550	29100	29100	29100	29100	0
535	20240703	103900	24038550	29100	29100	29100	29100	0
536	20240703	103800	24038550	29100	29100	29100	29100	0
537	20240703	103700	24038550	29100	29100	29100	29100	0
538	20240703	103600	24038550	29100	29100	29100	29100	165
539	20240703	103500	19237050	29400	29400	29400	29400	0
540	20240703	103400	19237050	29400	29400	29400	29400	0
541	20240703	103300	19237050	29400	29400	29400	29400	0
542	20240703	103200	19237050	29400	29400	29400	29400	0
543	20240703	103100	19237050	29400	29400	29400	29400	0
544	20240703	103000	19237050	29400	29400	29400	29400	0
545	20240703	102900	19237050	29400	29400	29400	29400	0
546	20240703	102800	19237050	29400	29400	29400	29400	0
547	20240703	102700	19237050	29400	29400	29400	29400	0
548	20240703	102600	19237050	29400	29400	29400	29400	0
549	20240703	102500	19237050	29400	29400	29400	29400	0
550	20240703	102400	19237050	29400	29400	29400	29400	0
551	20240703	102300	19237050	29400	29400	29400	29400	0
552	20240703	102200	19237050	29400	29400	29400	29400	0
553	20240703	102100	19237050	29400	29400	29400	29400	0
554	20240703	102000	19237050	29400	29400	29400	29400	0
555	20240703	101900	19237050	29400	29400	29400	29400	0
556	20240703	101800	19237050	29400	29400	29400	29400	0
557	20240703	101700	19237050	29400	29400	29400	29400	0
558	20240703	101600	19237050	29400	29400	29400	29400	0
559	20240703	101500	19237050	29400	29400	29400	29400	10
560	20240703	101400	18943050	29050	29050	29050	29050	0
561	20240703	101300	18943050	29050	29050	29050	29050	0
562	20240703	101200	18943050	29050	29050	29050	29050	0
563	20240703	101100	18943050	29050	29050	29050	29050	0
564	20240703	101000	18943050	29050	29050	29050	29050	0
565	20240703	100900	18943050	29050	29050	29050	29050	0
566	20240703	100800	18943050	29050	29050	29050	29050	0
567	20240703	100700	18943050	29050	29050	29050	29050	220
568	20240703	100600	12552050	29050	29050	29050	29050	0
569	20240703	100500	12552050	29050	29050	29050	29050	0
570	20240703	100400	12552050	29050	29050	29050	29050	0
571	20240703	100300	12552050	29050	29050	29050	29050	0
572	20240703	100200	12552050	29050	29050	29050	29050	0
573	20240703	100100	12552050	29050	29050	29050	29050	0
574	20240703	100000	12552050	29050	29050	29050	29050	0
575	20240703	095900	12552050	29050	29050	29050	29050	0
576	20240703	095800	12552050	29050	29050	29050	29050	0
577	20240703	095700	12552050	29050	29050	29050	29050	0
578	20240703	095600	12552050	29050	29050	29050	29050	70
579	20240703	095500	10518550	29050	29050	29050	29050	0
580	20240703	095400	10518550	29050	29050	29050	29050	9
581	20240703	095300	10257100	29050	29050	29050	29050	0
582	20240703	095200	10257100	29050	29050	29050	29050	21
583	20240703	095100	9647050	29050	29050	29050	29050	0
584	20240703	095000	9647050	29050	29050	29050	29050	30
585	20240703	094900	8775550	29050	29050	29050	29050	0
586	20240703	094800	8775550	29050	29050	29050	29050	0
587	20240703	094700	8775550	29050	29050	29050	29050	0
588	20240703	094600	8775550	29050	29050	29050	29050	0
589	20240703	094500	8775550	29050	29050	29050	29050	0
590	20240703	094400	8775550	29050	29100	29100	29050	300
591	20240703	094300	59850	29700	29700	29700	29700	0
592	20240703	094200	59850	29700	29700	29700	29700	0
593	20240703	094100	59850	29700	29700	29700	29700	0
594	20240703	094000	59850	29700	29700	29700	29700	0
595	20240703	093900	59850	29700	29700	29700	29700	0
596	20240703	093800	59850	29700	29700	29700	29700	0
597	20240703	093700	59850	29700	29700	29700	29700	0
598	20240703	093600	59850	29700	29700	29700	29700	0
599	20240703	093500	59850	29700	29700	29700	29700	0
600	20240703	093400	59850	29700	29700	29700	29700	1
601	20240703	093300	30150	30150	30150	30150	30150	0
602	20240703	093200	30150	30150	30150	30150	30150	0
603	20240703	093100	30150	30150	30150	30150	30150	0
604	20240703	093000	30150	30150	30150	30150	30150	0
605	20240703	092900	30150	30150	30150	30150	30150	0
606	20240703	092800	30150	30150	30150	30150	30150	0
607	20240703	092700	30150	30150	30150	30150	30150	0
608	20240703	092600	30150	30150	30150	30150	30150	0
609	20240703	092500	30150	30150	30150	30150	30150	0
610	20240703	092400	30150	30150	30150	30150	30150	0
611	20240703	092300	30150	30150	30150	30150	30150	0
612	20240703	092200	30150	30150	30150	30150	30150	0
613	20240703	092100	30150	30150	30150	30150	30150	0
614	20240703	092000	30150	30150	30150	30150	30150	0
615	20240703	091900	30150	30150	30150	30150	30150	0
616	20240703	091800	30150	30150	30150	30150	30150	0
617	20240703	091700	30150	30150	30150	30150	30150	0
618	20240703	091600	30150	30150	30150	30150	30150	0
619	20240703	091500	30150	30150	30150	30150	30150	0
620	20240703	091400	30150	30150	30150	30150	30150	0
621	20240703	091300	30150	30150	30150	30150	30150	0
622	20240703	091200	30150	30150	30150	30150	30150	0
623	20240703	091100	30150	30150	30150	30150	30150	0
624	20240703	091000	30150	30150	30150	30150	30150	0
625	20240703	090900	30150	30150	30150	30150	30150	0
626	20240703	090800	30150	30150	30150	30150	30150	0
627	20240703	090700	30150	30150	30150	30150	30150	0
628	20240703	090600	30150	30150	30150	30150	30150	0
629	20240703	090500	30150	30150	30150	30150	30150	1
630	20240703	090400	0	29350	29350	29350	29350	0
631	20240703	090300	0	29350	29350	29350	29350	0
632	20240703	090200	0	29350	29350	29350	29350	0
633	20240703	090100	0	29350	29350	29350	29350	0
634	20240703	090000	0	29350	29350	29350	29350	0