KissMeData/044990/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	193100	158544150	29400	29400	29400	29400	9
3	20240704	193000	158544150	29400	29400	29400	29400	0
4	20240704	192900	158544150	29400	29400	29400	29400	0
5	20240704	192800	158544150	29400	29400	29400	29400	0
6	20240704	192700	158544150	29400	29400	29400	29400	0
7	20240704	192600	158544150	29400	29400	29400	29400	0
8	20240704	192500	158544150	29400	29400	29400	29400	0
9	20240704	192400	158544150	29400	29400	29400	29400	0
10	20240704	192300	158544150	29400	29400	29400	29400	0
11	20240704	192200	158544150	29400	29400	29400	29400	0
12	20240704	192100	158544150	29400	29400	29400	29400	0
13	20240704	192000	158544150	29400	29400	29400	29400	0
14	20240704	191900	158544150	29400	29400	29400	29400	0
15	20240704	191800	158544150	29400	29400	29400	29400	0
16	20240704	191700	158544150	29400	29400	29400	29400	0
17	20240704	191600	158544150	29400	29400	29400	29400	0
18	20240704	191500	158544150	29400	29400	29400	29400	0
19	20240704	191400	158544150	29400	29400	29400	29400	0
20	20240704	191300	158544150	29400	29400	29400	29400	0
21	20240704	191200	158544150	29400	29400	29400	29400	0
22	20240704	191100	158544150	29400	29400	29400	29400	0
23	20240704	191000	158544150	29400	29400	29400	29400	0
24	20240704	190900	158544150	29400	29400	29400	29400	0
25	20240704	190800	158544150	29400	29400	29400	29400	0
26	20240704	190700	158544150	29400	29400	29400	29400	0
27	20240704	190600	158544150	29400	29400	29400	29400	0
28	20240704	190500	158544150	29400	29400	29400	29400	0
29	20240704	190400	158544150	29400	29400	29400	29400	0
30	20240704	190300	158544150	29400	29400	29400	29400	0
31	20240704	190200	158544150	29400	29400	29400	29400	0
32	20240704	190100	158544150	29400	29400	29400	29400	9
33	20240704	190000	158544150	29400	29400	29400	29400	0
34	20240704	185900	158544150	29400	29400	29400	29400	0
35	20240704	185800	158544150	29400	29400	29400	29400	0
36	20240704	185700	158544150	29400	29400	29400	29400	0
37	20240704	185600	158544150	29400	29400	29400	29400	0
38	20240704	185500	158544150	29400	29400	29400	29400	0
39	20240704	185400	158544150	29400	29400	29400	29400	0
40	20240704	185300	158544150	29400	29400	29400	29400	0
41	20240704	185200	158544150	29400	29400	29400	29400	0
42	20240704	185100	158544150	29400	29400	29400	29400	0
43	20240704	185000	158544150	29400	29400	29400	29400	0
44	20240704	184900	158544150	29400	29400	29400	29400	0
45	20240704	184800	158544150	29400	29400	29400	29400	0
46	20240704	184700	158544150	29400	29400	29400	29400	0
47	20240704	184600	158544150	29400	29400	29400	29400	0
48	20240704	184500	158544150	29400	29400	29400	29400	0
49	20240704	184400	158544150	29400	29400	29400	29400	0
50	20240704	184300	158544150	29400	29400	29400	29400	0
51	20240704	184200	158544150	29400	29400	29400	29400	0
52	20240704	184100	158544150	29400	29400	29400	29400	0
53	20240704	184000	158544150	29400	29400	29400	29400	0
54	20240704	183900	158544150	29400	29400	29400	29400	0
55	20240704	183800	158544150	29400	29400	29400	29400	0
56	20240704	183700	158544150	29400	29400	29400	29400	0
57	20240704	183600	158544150	29400	29400	29400	29400	0
58	20240704	183500	158544150	29400	29400	29400	29400	0
59	20240704	183400	158544150	29400	29400	29400	29400	0
60	20240704	183300	158544150	29400	29400	29400	29400	0
61	20240704	183200	158544150	29400	29400	29400	29400	0
62	20240704	183100	158544150	29400	29400	29400	29400	9
63	20240704	183000	158544150	29400	29400	29400	29400	0
64	20240704	182900	158544150	29400	29400	29400	29400	0
65	20240704	182800	158544150	29400	29400	29400	29400	0
66	20240704	182700	158544150	29400	29400	29400	29400	0
67	20240704	182600	158544150	29400	29400	29400	29400	0
68	20240704	182500	158544150	29400	29400	29400	29400	0
69	20240704	182400	158544150	29400	29400	29400	29400	0
70	20240704	182300	158544150	29400	29400	29400	29400	0
71	20240704	182200	158544150	29400	29400	29400	29400	0
72	20240704	182100	158544150	29400	29400	29400	29400	0
73	20240704	182000	158544150	29400	29400	29400	29400	0
74	20240704	181900	158544150	29400	29400	29400	29400	0
75	20240704	181800	158544150	29400	29400	29400	29400	0
76	20240704	181700	158544150	29400	29400	29400	29400	0
77	20240704	181600	158544150	29400	29400	29400	29400	0
78	20240704	181500	158544150	29400	29400	29400	29400	0
79	20240704	181400	158544150	29400	29400	29400	29400	0
80	20240704	181300	158544150	29400	29400	29400	29400	0
81	20240704	181200	158544150	29400	29400	29400	29400	0
82	20240704	181100	158544150	29400	29400	29400	29400	0
83	20240704	181000	158544150	29400	29400	29400	29400	0
84	20240704	180900	158544150	29400	29400	29400	29400	0
85	20240704	180800	158544150	29400	29400	29400	29400	0
86	20240704	180700	158544150	29400	29400	29400	29400	0
87	20240704	180600	158544150	29400	29400	29400	29400	0
88	20240704	180500	158544150	29400	29400	29400	29400	0
89	20240704	180400	158544150	29400	29400	29400	29400	0
90	20240704	180300	158544150	29400	29400	29400	29400	0
91	20240704	180200	158544150	29400	29400	29400	29400	0
92	20240704	180100	158544150	29400	29400	29400	29400	9
93	20240704	180000	158544150	29400	29400	29400	29400	0
94	20240704	175900	158544150	29400	29400	29400	29400	0
95	20240704	175800	158544150	29400	29400	29400	29400	0
96	20240704	175700	158544150	29400	29400	29400	29400	0
97	20240704	175600	158544150	29400	29400	29400	29400	0
98	20240704	175500	158544150	29400	29400	29400	29400	0
99	20240704	175400	158544150	29400	29400	29400	29400	0
100	20240704	175300	158544150	29400	29400	29400	29400	0
101	20240704	175200	158544150	29400	29400	29400	29400	0
102	20240704	175100	158544150	29400	29400	29400	29400	0
103	20240704	175000	158544150	29400	29400	29400	29400	0
104	20240704	174900	158544150	29400	29400	29400	29400	0
105	20240704	174800	158544150	29400	29400	29400	29400	0
106	20240704	174700	158544150	29400	29400	29400	29400	0
107	20240704	174600	158544150	29400	29400	29400	29400	0
108	20240704	174500	158544150	29400	29400	29400	29400	0
109	20240704	174400	158544150	29400	29400	29400	29400	0
110	20240704	174300	158544150	29400	29400	29400	29400	0
111	20240704	174200	158544150	29400	29400	29400	29400	0
112	20240704	174100	158544150	29400	29400	29400	29400	0
113	20240704	174000	158544150	29400	29400	29400	29400	0
114	20240704	173900	158544150	29400	29400	29400	29400	0
115	20240704	173800	158544150	29400	29400	29400	29400	0
116	20240704	173700	158544150	29400	29400	29400	29400	0
117	20240704	173600	158544150	29400	29400	29400	29400	0
118	20240704	173500	158544150	29400	29400	29400	29400	0
119	20240704	173400	158544150	29400	29400	29400	29400	0
120	20240704	173300	158544150	29400	29400	29400	29400	0
121	20240704	173200	158544150	29400	29400	29400	29400	0
122	20240704	173100	158544150	29400	29400	29400	29400	9
123	20240704	173000	158544150	29400	29400	29400	29400	0
124	20240704	172900	158544150	29400	29400	29400	29400	0
125	20240704	172800	158544150	29400	29400	29400	29400	0
126	20240704	172700	158544150	29400	29400	29400	29400	0
127	20240704	172600	158544150	29400	29400	29400	29400	0
128	20240704	172500	158544150	29400	29400	29400	29400	0
129	20240704	172400	158544150	29400	29400	29400	29400	0
130	20240704	172300	158544150	29400	29400	29400	29400	0
131	20240704	172200	158544150	29400	29400	29400	29400	0
132	20240704	172100	158544150	29400	29400	29400	29400	0
133	20240704	172000	158544150	29400	29400	29400	29400	0
134	20240704	171900	158544150	29400	29400	29400	29400	0
135	20240704	171800	158544150	29400	29400	29400	29400	0
136	20240704	171700	158544150	29400	29400	29400	29400	0
137	20240704	171600	158544150	29400	29400	29400	29400	0
138	20240704	171500	158544150	29400	29400	29400	29400	0
139	20240704	171400	158544150	29400	29400	29400	29400	0
140	20240704	171300	158544150	29400	29400	29400	29400	0
141	20240704	171200	158544150	29400	29400	29400	29400	0
142	20240704	171100	158544150	29400	29400	29400	29400	0
143	20240704	171000	158544150	29400	29400	29400	29400	0
144	20240704	170900	158544150	29400	29400	29400	29400	0
145	20240704	170800	158544150	29400	29400	29400	29400	0
146	20240704	170700	158544150	29400	29400	29400	29400	0
147	20240704	170600	158544150	29400	29400	29400	29400	0
148	20240704	170500	158544150	29400	29400	29400	29400	0
149	20240704	170400	158544150	29400	29400	29400	29400	0
150	20240704	170300	158544150	29400	29400	29400	29400	0
151	20240704	170200	158544150	29400	29400	29400	29400	0
152	20240704	170100	158544150	29400	29400	29400	29400	9
153	20240704	170000	158544150	29400	29400	29400	29400	0
154	20240704	165900	158544150	29400	29400	29400	29400	0
155	20240704	165800	158544150	29400	29400	29400	29400	0
156	20240704	165700	158544150	29400	29400	29400	29400	0
157	20240704	165600	158544150	29400	29400	29400	29400	0
158	20240704	165500	158544150	29400	29400	29400	29400	0
159	20240704	165400	158544150	29400	29400	29400	29400	0
160	20240704	165300	158544150	29400	29400	29400	29400	0
161	20240704	165200	158544150	29400	29400	29400	29400	0
162	20240704	165100	158544150	29400	29400	29400	29400	0
163	20240704	165000	158544150	29400	29400	29400	29400	0
164	20240704	164900	158544150	29400	29400	29400	29400	0
165	20240704	164800	158544150	29400	29400	29400	29400	0
166	20240704	164700	158544150	29400	29400	29400	29400	0
167	20240704	164600	158544150	29400	29400	29400	29400	0
168	20240704	164500	158544150	29400	29400	29400	29400	0
169	20240704	164400	158544150	29400	29400	29400	29400	0
170	20240704	164300	158544150	29400	29400	29400	29400	0
171	20240704	164200	158544150	29400	29400	29400	29400	0
172	20240704	164100	158544150	29400	29400	29400	29400	0
173	20240704	164000	158544150	29400	29400	29400	29400	0
174	20240704	163900	158544150	29400	29400	29400	29400	0
175	20240704	163800	158544150	29400	29400	29400	29400	0
176	20240704	163700	158544150	29400	29400	29400	29400	0
177	20240704	163600	158544150	29400	29400	29400	29400	0
178	20240704	163500	158544150	29400	29400	29400	29400	0
179	20240704	163400	158544150	29400	29400	29400	29400	0
180	20240704	163300	158544150	29400	29400	29400	29400	0
181	20240704	163200	158544150	29400	29400	29400	29400	0
182	20240704	163100	158544150	29400	29400	29400	29400	9
183	20240704	163000	158544150	29400	29400	29400	29400	0
184	20240704	162900	158544150	29400	29400	29400	29400	0
185	20240704	162800	158544150	29400	29400	29400	29400	0
186	20240704	162700	158544150	29400	29400	29400	29400	0
187	20240704	162600	158544150	29400	29400	29400	29400	0
188	20240704	162500	158544150	29400	29400	29400	29400	0
189	20240704	162400	158544150	29400	29400	29400	29400	0
190	20240704	162300	158544150	29400	29400	29400	29400	0
191	20240704	162200	158544150	29400	29400	29400	29400	0
192	20240704	162100	158544150	29400	29400	29400	29400	0
193	20240704	162000	158544150	29400	29400	29400	29400	0
194	20240704	161900	158544150	29400	29400	29400	29400	0
195	20240704	161800	158544150	29400	29400	29400	29400	0
196	20240704	161700	158544150	29400	29400	29400	29400	0
197	20240704	161600	158544150	29400	29400	29400	29400	0
198	20240704	161500	158544150	29400	29400	29400	29400	0
199	20240704	161400	158544150	29400	29400	29400	29400	0
200	20240704	161300	158544150	29400	29400	29400	29400	0
201	20240704	161200	158544150	29400	29400	29400	29400	0
202	20240704	161100	158544150	29400	29400	29400	29400	0
203	20240704	161000	158544150	29400	29400	29400	29400	0
204	20240704	160900	158544150	29400	29400	29400	29400	0
205	20240704	160800	158544150	29400	29400	29400	29400	0
206	20240704	160700	158544150	29400	29400	29400	29400	0
207	20240704	160600	158544150	29400	29400	29400	29400	0
208	20240704	160500	158544150	29400	29400	29400	29400	0
209	20240704	160400	158544150	29400	29400	29400	29400	0
210	20240704	160300	158544150	29400	29400	29400	29400	0
211	20240704	160200	158544150	29400	29400	29400	29400	0
212	20240704	160100	158544150	29400	29400	29400	29400	9
213	20240704	160000	158544150	29400	29400	29400	29400	0
214	20240704	155900	158544150	29400	29400	29400	29400	0
215	20240704	155800	158544150	29400	29400	29400	29400	0
216	20240704	155700	158544150	29400	29400	29400	29400	0
217	20240704	155600	158544150	29400	29400	29400	29400	0
218	20240704	155500	158544150	29400	29400	29400	29400	0
219	20240704	155400	158544150	29400	29400	29400	29400	0
220	20240704	155300	158544150	29400	29400	29400	29400	0
221	20240704	155200	158544150	29400	29400	29400	29400	0
222	20240704	155100	158544150	29400	29400	29400	29400	0
223	20240704	155000	158544150	29400	29400	29400	29400	0
224	20240704	154900	158544150	29400	29400	29400	29400	0
225	20240704	154800	158544150	29400	29400	29400	29400	0
226	20240704	154700	158544150	29400	29400	29400	29400	0
227	20240704	154600	158544150	29400	29400	29400	29400	0
228	20240704	154500	158544150	29400	29400	29400	29400	0
229	20240704	154400	158544150	29400	29400	29400	29400	0
230	20240704	154300	158544150	29400	29400	29400	29400	0
231	20240704	154200	158544150	29400	29400	29400	29400	0
232	20240704	154100	158544150	29400	29400	29400	29400	0
233	20240704	154000	158544150	29400	29400	29400	29400	0
234	20240704	153900	158544150	29400	29400	29400	29400	0
235	20240704	153800	158544150	29400	29400	29400	29400	0
236	20240704	153700	158544150	29400	29400	29400	29400	0
237	20240704	153600	158544150	29400	29400	29400	29400	0
238	20240704	153500	158544150	29400	29400	29400	29400	0
239	20240704	153400	158544150	29400	29400	29400	29400	0
240	20240704	153300	158544150	29400	29400	29400	29400	0
241	20240704	153200	158544150	29400	29400	29400	29400	0
242	20240704	153100	158544150	29400	29400	29400	29400	9
243	20240704	153000	158544150	29400	29400	29400	29400	0
244	20240704	152900	158544150	29400	29400	29400	29400	0
245	20240704	152800	158544150	29400	29400	29400	29400	0
246	20240704	152700	158544150	29400	29400	29400	29400	0
247	20240704	152600	158544150	29400	29400	29400	29400	0
248	20240704	152500	158544150	29400	29400	29400	29400	0
249	20240704	152400	158544150	29400	29400	29400	29400	0
250	20240704	152300	158544150	29400	29400	29400	29400	0
251	20240704	152200	158544150	29400	29400	29400	29400	0
252	20240704	152100	158544150	29400	29400	29400	29400	0
253	20240704	152000	158544150	29400	29400	29400	29400	0
254	20240704	151900	158544150	29400	29400	29400	29400	9
255	20240704	151800	158279550	29400	29400	29400	29400	0
256	20240704	151700	158279550	29400	29400	29400	29400	0
257	20240704	151600	158279550	29400	29400	29400	29400	0
258	20240704	151500	158279550	29400	29400	29400	29400	0
259	20240704	151400	158279550	29400	29400	29400	29400	0
260	20240704	151300	158279550	29400	29400	29400	29400	0
261	20240704	151200	158279550	29400	29400	29400	29400	0
262	20240704	151100	158279550	29400	29400	29400	29400	0
263	20240704	151000	158279550	29400	29400	29400	29400	0
264	20240704	150900	158279550	29400	29400	29400	29400	0
265	20240704	150800	158279550	29400	29400	29400	29400	0
266	20240704	150700	158279550	29400	29400	29400	29400	7
267	20240704	150600	158073750	29400	29400	29400	29400	0
268	20240704	150500	158073750	29400	29400	29400	29400	0
269	20240704	150400	158073750	29400	29400	29400	29400	0
270	20240704	150300	158073750	29400	29400	29400	29400	0
271	20240704	150200	158073750	29400	29400	29400	29400	0
272	20240704	150100	158073750	29400	29400	29400	29400	0
273	20240704	150000	158073750	29400	29400	29400	29400	0
274	20240704	145900	158073750	29400	29400	29400	29400	0
275	20240704	145800	158073750	29400	29400	29400	29400	0
276	20240704	145700	158073750	29400	29400	29400	29400	0
277	20240704	145600	158073750	29400	29400	29400	29400	0
278	20240704	145500	158073750	29400	29400	29400	29400	0
279	20240704	145400	158073750	29400	29400	29400	29400	0
280	20240704	145300	158073750	29400	29400	29400	29400	0
281	20240704	145200	158073750	29400	29400	29400	29400	0
282	20240704	145100	158073750	29400	29400	29400	29400	0
283	20240704	145000	158073750	29400	29400	29400	29400	0
284	20240704	144900	158073750	29400	29400	29400	29400	0
285	20240704	144800	158073750	29400	29400	29400	29400	0
286	20240704	144700	158073750	29400	29400	29400	29400	0
287	20240704	144600	158073750	29400	29400	29400	29400	0
288	20240704	144500	158073750	29400	29400	29400	29400	0
289	20240704	144400	158073750	29400	29400	29400	29400	0
290	20240704	144300	158073750	29400	29400	29400	29400	0
291	20240704	144200	158073750	29400	29400	29400	29400	0
292	20240704	144100	158073750	29400	29400	29400	29400	0
293	20240704	144000	158073750	29400	29400	29400	29400	0
294	20240704	143900	158073750	29400	29400	29400	29400	0
295	20240704	143800	158073750	29400	29400	29400	29400	0
296	20240704	143700	158073750	29400	29400	29400	29400	0
297	20240704	143600	158073750	29400	29400	29400	29400	0
298	20240704	143500	158073750	29400	29400	29400	29400	0
299	20240704	143400	158073750	29400	29400	29400	29400	0
300	20240704	143300	158073750	29400	29400	29400	29400	0
301	20240704	143200	158073750	29400	29400	29400	29400	0
302	20240704	143100	158073750	29400	29400	29400	29400	0
303	20240704	143000	158073750	29400	29400	29400	29400	0
304	20240704	142900	158073750	29400	29400	29400	29400	0
305	20240704	142800	158073750	29400	29400	29400	29400	0
306	20240704	142700	158073750	29400	29400	29400	29400	0
307	20240704	142600	158073750	29400	29400	29400	29400	0
308	20240704	142500	158073750	29400	29400	29400	29400	0
309	20240704	142400	158073750	29400	29400	29400	29400	0
310	20240704	142300	158073750	29400	29400	29400	29400	11
311	20240704	142200	157750350	29350	29350	29350	29350	0
312	20240704	142100	157750350	29350	29350	29350	29350	0
313	20240704	142000	157750350	29350	29350	29350	29350	0
314	20240704	141900	157750350	29350	29350	29350	29350	0
315	20240704	141800	157750350	29350	29350	29350	29350	0
316	20240704	141700	157750350	29350	29350	29350	29350	0
317	20240704	141600	157750350	29350	29350	29350	29350	0
318	20240704	141500	157750350	29350	29350	29350	29350	0
319	20240704	141400	157750350	29350	29350	29350	29350	0
320	20240704	141300	157750350	29350	29350	29350	29350	0
321	20240704	141200	157750350	29350	29350	29350	29350	0
322	20240704	141100	157750350	29350	29350	29350	29350	0
323	20240704	141000	157750350	29350	29350	29350	29350	0
324	20240704	140900	157750350	29350	29350	29350	29350	0
325	20240704	140800	157750350	29350	29350	29350	29350	0
326	20240704	140700	157750350	29350	29350	29350	29350	0
327	20240704	140600	157750350	29350	29350	29350	29350	0
328	20240704	140500	157750350	29350	29350	29350	29350	0
329	20240704	140400	157750350	29350	29350	29350	29350	0
330	20240704	140300	157750350	29350	29350	29350	29350	5
331	20240704	140200	157603600	29400	29400	29400	29400	0
332	20240704	140100	157603600	29400	29400	29400	29400	30
333	20240704	140000	156721600	29400	29400	29400	29400	0
334	20240704	135900	156721600	29400	29400	29400	29400	0
335	20240704	135800	156721600	29400	29400	29400	29400	0
336	20240704	135700	156721600	29400	29400	29400	29400	306
337	20240704	135600	147725200	29400	29400	29400	29400	0
338	20240704	135500	147725200	29400	29400	29400	29400	0
339	20240704	135400	147725200	29400	29400	29400	29400	0
340	20240704	135300	147725200	29400	29400	29400	29400	0
341	20240704	135200	147725200	29400	29400	29400	29400	0
342	20240704	135100	147725200	29400	29400	29400	29400	0
343	20240704	135000	147725200	29400	29400	29400	29400	0
344	20240704	134900	147725200	29400	29400	29400	29400	0
345	20240704	134800	147725200	29400	29400	29400	29400	0
346	20240704	134700	147725200	29400	29400	29400	29400	0
347	20240704	134600	147725200	29400	29400	29400	29400	0
348	20240704	134500	147725200	29400	29400	29400	29400	0
349	20240704	134400	147725200	29400	29400	29400	29400	0
350	20240704	134300	147725200	29400	29400	29400	29400	37
351	20240704	134200	146637400	29400	29400	29400	29400	0
352	20240704	134100	146637400	29400	29400	29400	29400	0
353	20240704	134000	146637400	29400	29400	29400	29400	0
354	20240704	133900	146637400	29400	29400	29400	29400	0
355	20240704	133800	146637400	29400	29400	29400	29400	0
356	20240704	133700	146637400	29400	29400	29400	29400	0
357	20240704	133600	146637400	29400	29400	29400	29400	0
358	20240704	133500	146637400	29400	29400	29400	29400	0
359	20240704	133400	146637400	29400	29400	29400	29400	0
360	20240704	133300	146637400	29400	29400	29400	29400	0
361	20240704	133200	146637400	29400	29400	29400	29400	0
362	20240704	133100	146637400	29400	29400	29400	29400	10
363	20240704	133000	146343400	29350	29350	29350	29350	0
364	20240704	132900	146343400	29350	29350	29350	29350	0
365	20240704	132800	146343400	29350	29350	29350	29350	0
366	20240704	132700	146343400	29350	29350	29350	29350	0
367	20240704	132600	146343400	29350	29350	29350	29350	0
368	20240704	132500	146343400	29350	29350	29350	29350	0
369	20240704	132400	146343400	29350	29350	29350	29350	0
370	20240704	132300	146343400	29350	29350	29350	29350	0
371	20240704	132200	146343400	29350	29350	29350	29350	0
372	20240704	132100	146343400	29350	29350	29350	29350	0
373	20240704	132000	146343400	29350	29350	29350	29350	0
374	20240704	131900	146343400	29350	29350	29350	29350	0
375	20240704	131800	146343400	29350	29350	29350	29350	0
376	20240704	131700	146343400	29350	29350	29350	29350	0
377	20240704	131600	146343400	29350	29350	29350	29350	0
378	20240704	131500	146343400	29350	29350	29350	29350	0
379	20240704	131400	146343400	29350	29350	29350	29350	0
380	20240704	131300	146343400	29350	29350	29350	29350	0
381	20240704	131200	146343400	29350	29350	29350	29350	0
382	20240704	131100	146343400	29350	29350	29350	29350	0
383	20240704	131000	146343400	29350	29350	29350	29350	0
384	20240704	130900	146343400	29350	29350	29350	29350	0
385	20240704	130800	146343400	29350	29350	29350	29350	0
386	20240704	130700	146343400	29350	29350	29350	29350	0
387	20240704	130600	146343400	29350	29350	29350	29350	0
388	20240704	130500	146343400	29350	29350	29350	29350	0
389	20240704	130400	146343400	29350	29350	29350	29350	0
390	20240704	130300	146343400	29350	29350	29350	29350	0
391	20240704	130200	146343400	29350	29350	29350	29350	0
392	20240704	130100	146343400	29350	29350	29350	29350	0
393	20240704	130000	146343400	29350	29350	29350	29350	0
394	20240704	125900	146343400	29350	29350	29350	29350	0
395	20240704	125800	146343400	29350	29350	29350	29350	0
396	20240704	125700	146343400	29350	29350	29350	29350	0
397	20240704	125600	146343400	29350	29350	29350	29350	0
398	20240704	125500	146343400	29350	29350	29350	29350	0
399	20240704	125400	146343400	29350	29350	29350	29350	0
400	20240704	125300	146343400	29350	29350	29350	29350	0
401	20240704	125200	146343400	29350	29350	29350	29350	0
402	20240704	125100	146343400	29350	29350	29350	29350	0
403	20240704	125000	146343400	29350	29350	29350	29350	0
404	20240704	124900	146343400	29350	29350	29350	29350	0
405	20240704	124800	146343400	29350	29350	29350	29350	0
406	20240704	124700	146343400	29350	29350	29350	29350	0
407	20240704	124600	146343400	29350	29350	29350	29350	0
408	20240704	124500	146343400	29350	29350	29350	29350	0
409	20240704	124400	146343400	29350	29350	29350	29350	0
410	20240704	124300	146343400	29350	29350	29350	29350	0
411	20240704	124200	146343400	29350	29350	29350	29350	0
412	20240704	124100	146343400	29350	29350	29350	29350	0
413	20240704	124000	146343400	29350	29350	29350	29350	0
414	20240704	123900	146343400	29350	29350	29350	29350	0
415	20240704	123800	146343400	29350	29350	29350	29350	0
416	20240704	123700	146343400	29350	29350	29350	29350	0
417	20240704	123600	146343400	29350	29350	29350	29350	0
418	20240704	123500	146343400	29350	29350	29350	29350	0
419	20240704	123400	146343400	29350	29350	29350	29350	0
420	20240704	123300	146343400	29350	29350	29350	29350	0
421	20240704	123200	146343400	29350	29350	29350	29350	0
422	20240704	123100	146343400	29350	29350	29350	29350	0
423	20240704	123000	146343400	29350	29350	29350	29350	0
424	20240704	122900	146343400	29350	29350	29350	29350	0
425	20240704	122800	146343400	29350	29350	29350	29350	0
426	20240704	122700	146343400	29350	29350	29350	29350	0
427	20240704	122600	146343400	29350	29350	29350	29350	0
428	20240704	122500	146343400	29350	29350	29350	29350	2
429	20240704	122400	146284700	29400	29400	29400	29400	0
430	20240704	122300	146284700	29400	29400	29400	29400	58
431	20240704	122200	144579500	29400	29400	29400	29400	300
432	20240704	122100	135759500	29400	29400	29400	29400	0
433	20240704	122000	135759500	29400	29400	29400	29400	0
434	20240704	121900	135759500	29400	29400	29400	29400	0
435	20240704	121800	135759500	29400	29400	29400	29400	0
436	20240704	121700	135759500	29400	29400	29400	29400	0
437	20240704	121600	135759500	29400	29400	29400	29400	0
438	20240704	121500	135759500	29400	29400	29400	29400	0
439	20240704	121400	135759500	29400	29400	29400	29400	0
440	20240704	121300	135759500	29400	29400	29400	29400	0
441	20240704	121200	135759500	29400	29400	29400	29400	0
442	20240704	121100	135759500	29400	29400	29400	29400	0
443	20240704	121000	135759500	29400	29400	29400	29400	0
444	20240704	120900	135759500	29400	29400	29400	29400	0
445	20240704	120800	135759500	29400	29400	29400	29400	0
446	20240704	120700	135759500	29400	29400	29400	29400	0
447	20240704	120600	135759500	29400	29400	29400	29400	0
448	20240704	120500	135759500	29400	29400	29400	29400	0
449	20240704	120400	135759500	29400	29400	29400	29400	0
450	20240704	120300	135759500	29400	29400	29400	29400	0
451	20240704	120200	135759500	29400	29400	29400	29400	0
452	20240704	120100	135759500	29400	29400	29400	29400	0
453	20240704	120000	135759500	29400	29400	29400	29400	0
454	20240704	115900	135759500	29400	29400	29400	29400	0
455	20240704	115800	135759500	29400	29400	29400	29400	0
456	20240704	115700	135759500	29400	29400	29400	29400	0
457	20240704	115600	135759500	29400	29400	29400	29400	0
458	20240704	115500	135759500	29400	29400	29400	29400	0
459	20240704	115400	135759500	29400	29400	29400	29400	0
460	20240704	115300	135759500	29400	29400	29400	29400	0
461	20240704	115200	135759500	29400	29400	29400	29400	0
462	20240704	115100	135759500	29400	29400	29400	29400	0
463	20240704	115000	135759500	29400	29400	29400	29400	339
464	20240704	114900	125792900	29350	29350	29350	29350	0
465	20240704	114800	125792900	29350	29350	29350	29350	423
466	20240704	114700	113377850	29350	29350	29350	29350	0
467	20240704	114600	113377850	29350	29350	29350	29350	0
468	20240704	114500	113377850	29350	29350	29350	29350	0
469	20240704	114400	113377850	29350	29350	29350	29350	0
470	20240704	114300	113377850	29350	29350	29350	29350	0
471	20240704	114200	113377850	29350	29350	29350	29350	0
472	20240704	114100	113377850	29350	29350	29350	29350	0
473	20240704	114000	113377850	29350	29350	29350	29350	0
474	20240704	113900	113377850	29350	29350	29350	29350	0
475	20240704	113800	113377850	29350	29350	29350	29350	0
476	20240704	113700	113377850	29350	29350	29350	29350	0
477	20240704	113600	113377850	29350	29350	29350	29350	0
478	20240704	113500	113377850	29350	29350	29350	29350	0
479	20240704	113400	113377850	29350	29350	29350	29350	0
480	20240704	113300	113377850	29350	29350	29350	29350	0
481	20240704	113200	113377850	29350	29350	29350	29350	0
482	20240704	113100	113377850	29350	29350	29350	29350	0
483	20240704	113000	113377850	29350	29350	29350	29350	0
484	20240704	112900	113377850	29350	29350	29350	29350	0
485	20240704	112800	113377850	29350	29350	29350	29350	0
486	20240704	112700	113377850	29350	29350	29350	29350	0
487	20240704	112600	113377850	29350	29350	29350	29350	0
488	20240704	112500	113377850	29350	29350	29350	29350	0
489	20240704	112400	113377850	29350	29350	29350	29350	0
490	20240704	112300	113377850	29350	29350	29350	29350	0
491	20240704	112200	113377850	29350	29350	29350	29350	0
492	20240704	112100	113377850	29350	29350	29350	29350	0
493	20240704	112000	113377850	29350	29350	29350	29350	0
494	20240704	111900	113377850	29350	29350	29350	29350	0
495	20240704	111800	113377850	29350	29350	29350	29350	0
496	20240704	111700	113377850	29350	29350	29350	29350	0
497	20240704	111600	113377850	29350	29350	29350	29350	0
498	20240704	111500	113377850	29350	29350	29350	29350	300
499	20240704	111400	104572850	29350	29350	29350	29350	0
500	20240704	111300	104572850	29350	29350	29350	29350	0
501	20240704	111200	104572850	29350	29350	29350	29350	0
502	20240704	111100	104572850	29350	29350	29350	29350	0
503	20240704	111000	104572850	29350	29350	29350	29350	0
504	20240704	110900	104572850	29350	29350	29350	29350	0
505	20240704	110800	104572850	29350	29350	29350	29350	0
506	20240704	110700	104572850	29350	29350	29350	29350	0
507	20240704	110600	104572850	29350	29350	29350	29350	0
508	20240704	110500	104572850	29350	29350	29350	29350	0
509	20240704	110400	104572850	29350	29350	29350	29350	0
510	20240704	110300	104572850	29350	29350	29350	29350	0
511	20240704	110200	104572850	29350	29350	29350	29350	0
512	20240704	110100	104572850	29350	29350	29350	29350	1
513	20240704	110000	104543500	29350	29350	29350	29350	0
514	20240704	105900	104543500	29350	29350	29350	29350	0
515	20240704	105800	104543500	29350	29350	29350	29350	0
516	20240704	105700	104543500	29350	29350	29350	29350	0
517	20240704	105600	104543500	29350	29350	29350	29350	0
518	20240704	105500	104543500	29350	29350	29350	29350	0
519	20240704	105400	104543500	29350	29350	29350	29350	0
520	20240704	105300	104543500	29350	29350	29350	29350	0
521	20240704	105200	104543500	29350	29350	29350	29350	0
522	20240704	105100	104543500	29350	29350	29350	29350	0
523	20240704	105000	104543500	29350	29350	29350	29350	0
524	20240704	104900	104543500	29350	29350	29350	29350	0
525	20240704	104800	104543500	29350	29350	29350	29350	0
526	20240704	104700	104543500	29350	29350	29350	29350	0
527	20240704	104600	104543500	29350	29350	29350	29350	0
528	20240704	104500	104543500	29350	29350	29350	29350	0
529	20240704	104400	104543500	29350	29350	29350	29350	0
530	20240704	104300	104543500	29350	29350	29350	29350	0
531	20240704	104200	104543500	29350	29350	29350	29350	0
532	20240704	104100	104543500	29350	29350	29350	29350	0
533	20240704	104000	104543500	29350	29350	29350	29350	0
534	20240704	103900	104543500	29350	29350	29350	29350	0
535	20240704	103800	104543500	29350	29350	29350	29350	0
536	20240704	103700	104543500	29350	29350	29350	29350	0
537	20240704	103600	104543500	29350	29350	29350	29350	0
538	20240704	103500	104543500	29350	29350	29350	29350	0
539	20240704	103400	104543500	29350	29350	29350	29350	0
540	20240704	103300	104543500	29350	29350	29350	29350	0
541	20240704	103200	104543500	29350	29350	29350	29350	0
542	20240704	103100	104543500	29350	29350	29350	29350	0
543	20240704	103000	104543500	29350	29350	29350	29350	0
544	20240704	102900	104543500	29350	29350	29350	29350	0
545	20240704	102800	104543500	29350	29350	29350	29350	0
546	20240704	102700	104543500	29350	29350	29350	29350	0
547	20240704	102600	104543500	29350	29350	29350	29350	0
548	20240704	102500	104543500	29350	29350	29350	29350	0
549	20240704	102400	104543500	29350	29350	29350	29350	0
550	20240704	102300	104543500	29350	29350	29350	29350	0
551	20240704	102200	104543500	29350	29350	29350	29350	0
552	20240704	102100	104543500	29350	29350	29350	29350	0
553	20240704	102000	104543500	29350	29350	29350	29350	0
554	20240704	101900	104543500	29350	29350	29350	29350	0
555	20240704	101800	104543500	29350	29350	29350	29350	0
556	20240704	101700	104543500	29350	29350	29350	29350	0
557	20240704	101600	104543500	29350	29350	29350	29350	0
558	20240704	101500	104543500	29350	29350	29350	29350	0
559	20240704	101400	104543500	29350	29350	29350	29350	0
560	20240704	101300	104543500	29350	29350	29350	29350	0
561	20240704	101200	104543500	29350	29350	29350	29350	0
562	20240704	101100	104543500	29350	29350	29350	29350	0
563	20240704	101000	104543500	29350	29350	29350	29350	0
564	20240704	100900	104543500	29350	29350	29350	29350	0
565	20240704	100800	104543500	29350	29350	29350	29350	0
566	20240704	100700	104543500	29350	29350	29350	29350	0
567	20240704	100600	104543500	29350	29350	29350	29350	0
568	20240704	100500	104543500	29350	29350	29350	29350	0
569	20240704	100400	104543500	29350	29350	29350	29350	85
570	20240704	100300	102048750	29350	29350	29350	29350	0
571	20240704	100200	102048750	29350	29350	29350	29350	0
572	20240704	100100	102048750	29350	29350	29350	29350	0
573	20240704	100000	102048750	29350	29350	29350	29350	0
574	20240704	095900	102048750	29350	29350	29350	29350	0
575	20240704	095800	102048750	29350	29350	29350	29350	0
576	20240704	095700	102048750	29350	29350	29350	29350	0
577	20240704	095600	102048750	29350	29350	29350	29350	0
578	20240704	095500	102048750	29350	29350	29350	29350	0
579	20240704	095400	102048750	29350	29350	29350	29350	500
580	20240704	095300	87373750	29350	29350	29350	29350	0
581	20240704	095200	87373750	29350	29350	29350	29350	500
582	20240704	095100	72698750	29350	29350	29350	29350	0
583	20240704	095000	72698750	29350	29350	29350	29350	0
584	20240704	094900	72698750	29350	29350	29350	29350	0
585	20240704	094800	72698750	29350	29350	29350	29350	0
586	20240704	094700	72698750	29350	29350	29350	29350	0
587	20240704	094600	72698750	29350	29350	29350	29350	0
588	20240704	094500	72698750	29350	29350	29350	29350	0
589	20240704	094400	72698750	29350	29350	29350	29350	0
590	20240704	094300	72698750	29350	29350	29350	29350	0
591	20240704	094200	72698750	29350	29350	29350	29350	0
592	20240704	094100	72698750	29350	29350	29350	29350	0
593	20240704	094000	72698750	29350	29350	29350	29350	0
594	20240704	093900	72698750	29350	29350	29350	29350	0
595	20240704	093800	72698750	29350	29350	29350	29350	136
596	20240704	093700	68707150	29350	29350	29350	29350	0
597	20240704	093600	68707150	29350	29350	29350	29350	75
598	20240704	093500	66505900	29000	29000	29000	29000	0
599	20240704	093400	66505900	29000	29000	29000	29000	0
600	20240704	093300	66505900	29000	29000	29000	29000	6
601	20240704	093200	66331900	29000	29000	29000	29000	10
602	20240704	093100	66041900	29000	29000	29000	29000	0
603	20240704	093000	66041900	29000	29000	29000	29000	1
604	20240704	092900	66012900	28550	28550	28550	28550	0
605	20240704	092800	66012900	28550	28550	28550	28550	0
606	20240704	092700	66012900	28550	28550	28550	28550	0
607	20240704	092600	66012900	28550	28550	28550	28550	0
608	20240704	092500	66012900	28550	28550	28550	28550	0
609	20240704	092400	66012900	28550	28550	28550	28550	3
610	20240704	092300	65927250	30000	30000	30000	30000	0
611	20240704	092200	65927250	30000	30000	30000	30000	0
612	20240704	092100	65927250	30000	30000	30000	30000	0
613	20240704	092000	65927250	30000	30000	30000	30000	0
614	20240704	091900	65927250	30000	30000	30000	30000	0
615	20240704	091800	65927250	30000	30000	30000	30000	0
616	20240704	091700	65927250	30000	30000	30000	30000	0
617	20240704	091600	65927250	30000	30000	30000	30000	0
618	20240704	091500	65927250	30000	30000	30000	30000	0
619	20240704	091400	65927250	30000	30000	30000	30000	0
620	20240704	091300	65927250	30000	30000	30000	30000	0
621	20240704	091200	65927250	30000	29950	30000	29900	389
622	20240704	091100	54283750	25000	29000	29000	25000	1972
623	20240704	091000	1025750	29300	29300	29300	29300	0
624	20240704	090900	1025750	29300	29300	29300	29300	0
625	20240704	090800	1025750	29300	29300	29300	29300	0
626	20240704	090700	1025750	29300	29300	29300	29300	0
627	20240704	090600	1025750	29300	29300	29300	29300	0
628	20240704	090500	1025750	29300	29300	29300	29300	0
629	20240704	090400	1025750	29300	29300	29300	29300	30
630	20240704	090300	146750	29350	29350	29350	29350	0
631	20240704	090200	146750	29350	29350	29350	29350	5
632	20240704	090100	0	29350	29350	29350	29350	0
633	20240704	090000	0	29350	29350	29350	29350	0