KissMeData/044990/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	193200	108857350	29400	29400	29400	29400	10
3	20240708	193100	108857350	29400	29400	29400	29400	0
4	20240708	193000	108857350	29400	29400	29400	29400	0
5	20240708	192900	108857350	29400	29400	29400	29400	0
6	20240708	192800	108857350	29400	29400	29400	29400	0
7	20240708	192700	108857350	29400	29400	29400	29400	0
8	20240708	192600	108857350	29400	29400	29400	29400	0
9	20240708	192500	108857350	29400	29400	29400	29400	0
10	20240708	192400	108857350	29400	29400	29400	29400	0
11	20240708	192300	108857350	29400	29400	29400	29400	0
12	20240708	192200	108857350	29400	29400	29400	29400	0
13	20240708	192100	108857350	29400	29400	29400	29400	0
14	20240708	192000	108857350	29400	29400	29400	29400	0
15	20240708	191900	108857350	29400	29400	29400	29400	0
16	20240708	191800	108857350	29400	29400	29400	29400	0
17	20240708	191700	108857350	29400	29400	29400	29400	0
18	20240708	191600	108857350	29400	29400	29400	29400	0
19	20240708	191500	108857350	29400	29400	29400	29400	0
20	20240708	191400	108857350	29400	29400	29400	29400	0
21	20240708	191300	108857350	29400	29400	29400	29400	0
22	20240708	191200	108857350	29400	29400	29400	29400	0
23	20240708	191100	108857350	29400	29400	29400	29400	0
24	20240708	191000	108857350	29400	29400	29400	29400	0
25	20240708	190900	108857350	29400	29400	29400	29400	0
26	20240708	190800	108857350	29400	29400	29400	29400	0
27	20240708	190700	108857350	29400	29400	29400	29400	0
28	20240708	190600	108857350	29400	29400	29400	29400	0
29	20240708	190500	108857350	29400	29400	29400	29400	0
30	20240708	190400	108857350	29400	29400	29400	29400	0
31	20240708	190300	108857350	29400	29400	29400	29400	0
32	20240708	190200	108857350	29400	29400	29400	29400	10
33	20240708	190100	108857350	29400	29400	29400	29400	0
34	20240708	190000	108857350	29400	29400	29400	29400	0
35	20240708	185900	108857350	29400	29400	29400	29400	0
36	20240708	185800	108857350	29400	29400	29400	29400	0
37	20240708	185700	108857350	29400	29400	29400	29400	0
38	20240708	185600	108857350	29400	29400	29400	29400	0
39	20240708	185500	108857350	29400	29400	29400	29400	0
40	20240708	185400	108857350	29400	29400	29400	29400	0
41	20240708	185300	108857350	29400	29400	29400	29400	0
42	20240708	185200	108857350	29400	29400	29400	29400	0
43	20240708	185100	108857350	29400	29400	29400	29400	0
44	20240708	185000	108857350	29400	29400	29400	29400	0
45	20240708	184900	108857350	29400	29400	29400	29400	0
46	20240708	184800	108857350	29400	29400	29400	29400	0
47	20240708	184700	108857350	29400	29400	29400	29400	0
48	20240708	184600	108857350	29400	29400	29400	29400	0
49	20240708	184500	108857350	29400	29400	29400	29400	0
50	20240708	184400	108857350	29400	29400	29400	29400	0
51	20240708	184300	108857350	29400	29400	29400	29400	0
52	20240708	184200	108857350	29400	29400	29400	29400	0
53	20240708	184100	108857350	29400	29400	29400	29400	0
54	20240708	184000	108857350	29400	29400	29400	29400	0
55	20240708	183900	108857350	29400	29400	29400	29400	0
56	20240708	183800	108857350	29400	29400	29400	29400	0
57	20240708	183700	108857350	29400	29400	29400	29400	0
58	20240708	183600	108857350	29400	29400	29400	29400	0
59	20240708	183500	108857350	29400	29400	29400	29400	0
60	20240708	183400	108857350	29400	29400	29400	29400	0
61	20240708	183300	108857350	29400	29400	29400	29400	0
62	20240708	183200	108857350	29400	29400	29400	29400	10
63	20240708	183100	108857350	29400	29400	29400	29400	0
64	20240708	183000	108857350	29400	29400	29400	29400	0
65	20240708	182900	108857350	29400	29400	29400	29400	0
66	20240708	182800	108857350	29400	29400	29400	29400	0
67	20240708	182700	108857350	29400	29400	29400	29400	0
68	20240708	182600	108857350	29400	29400	29400	29400	0
69	20240708	182500	108857350	29400	29400	29400	29400	0
70	20240708	182400	108857350	29400	29400	29400	29400	0
71	20240708	182300	108857350	29400	29400	29400	29400	0
72	20240708	182200	108857350	29400	29400	29400	29400	0
73	20240708	182100	108857350	29400	29400	29400	29400	0
74	20240708	182000	108857350	29400	29400	29400	29400	0
75	20240708	181900	108857350	29400	29400	29400	29400	0
76	20240708	181800	108857350	29400	29400	29400	29400	0
77	20240708	181700	108857350	29400	29400	29400	29400	0
78	20240708	181600	108857350	29400	29400	29400	29400	0
79	20240708	181500	108857350	29400	29400	29400	29400	0
80	20240708	181400	108857350	29400	29400	29400	29400	0
81	20240708	181300	108857350	29400	29400	29400	29400	0
82	20240708	181200	108857350	29400	29400	29400	29400	0
83	20240708	181100	108857350	29400	29400	29400	29400	0
84	20240708	181000	108857350	29400	29400	29400	29400	0
85	20240708	180900	108857350	29400	29400	29400	29400	0
86	20240708	180800	108857350	29400	29400	29400	29400	0
87	20240708	180700	108857350	29400	29400	29400	29400	0
88	20240708	180600	108857350	29400	29400	29400	29400	0
89	20240708	180500	108857350	29400	29400	29400	29400	0
90	20240708	180400	108857350	29400	29400	29400	29400	0
91	20240708	180300	108857350	29400	29400	29400	29400	0
92	20240708	180200	108857350	29400	29400	29400	29400	10
93	20240708	180100	108857350	29400	29400	29400	29400	0
94	20240708	180000	108857350	29400	29400	29400	29400	0
95	20240708	175900	108857350	29400	29400	29400	29400	0
96	20240708	175800	108857350	29400	29400	29400	29400	0
97	20240708	175700	108857350	29400	29400	29400	29400	0
98	20240708	175600	108857350	29400	29400	29400	29400	0
99	20240708	175500	108857350	29400	29400	29400	29400	0
100	20240708	175400	108857350	29400	29400	29400	29400	0
101	20240708	175300	108857350	29400	29400	29400	29400	0
102	20240708	175200	108857350	29400	29400	29400	29400	0
103	20240708	175100	108857350	29400	29400	29400	29400	0
104	20240708	175000	108857350	29400	29400	29400	29400	0
105	20240708	174900	108857350	29400	29400	29400	29400	0
106	20240708	174800	108857350	29400	29400	29400	29400	0
107	20240708	174700	108857350	29400	29400	29400	29400	0
108	20240708	174600	108857350	29400	29400	29400	29400	0
109	20240708	174500	108857350	29400	29400	29400	29400	0
110	20240708	174400	108857350	29400	29400	29400	29400	0
111	20240708	174300	108857350	29400	29400	29400	29400	0
112	20240708	174200	108857350	29400	29400	29400	29400	0
113	20240708	174100	108857350	29400	29400	29400	29400	0
114	20240708	174000	108857350	29400	29400	29400	29400	0
115	20240708	173900	108857350	29400	29400	29400	29400	0
116	20240708	173800	108857350	29400	29400	29400	29400	0
117	20240708	173700	108857350	29400	29400	29400	29400	0
118	20240708	173600	108857350	29400	29400	29400	29400	0
119	20240708	173500	108857350	29400	29400	29400	29400	0
120	20240708	173400	108857350	29400	29400	29400	29400	0
121	20240708	173300	108857350	29400	29400	29400	29400	0
122	20240708	173200	108857350	29400	29400	29400	29400	10
123	20240708	173100	108857350	29400	29400	29400	29400	0
124	20240708	173000	108857350	29400	29400	29400	29400	0
125	20240708	172900	108857350	29400	29400	29400	29400	0
126	20240708	172800	108857350	29400	29400	29400	29400	0
127	20240708	172700	108857350	29400	29400	29400	29400	0
128	20240708	172600	108857350	29400	29400	29400	29400	0
129	20240708	172500	108857350	29400	29400	29400	29400	0
130	20240708	172400	108857350	29400	29400	29400	29400	0
131	20240708	172300	108857350	29400	29400	29400	29400	0
132	20240708	172200	108857350	29400	29400	29400	29400	0
133	20240708	172100	108857350	29400	29400	29400	29400	0
134	20240708	172000	108857350	29400	29400	29400	29400	0
135	20240708	171900	108857350	29400	29400	29400	29400	0
136	20240708	171800	108857350	29400	29400	29400	29400	0
137	20240708	171700	108857350	29400	29400	29400	29400	0
138	20240708	171600	108857350	29400	29400	29400	29400	0
139	20240708	171500	108857350	29400	29400	29400	29400	0
140	20240708	171400	108857350	29400	29400	29400	29400	0
141	20240708	171300	108857350	29400	29400	29400	29400	0
142	20240708	171200	108857350	29400	29400	29400	29400	0
143	20240708	171100	108857350	29400	29400	29400	29400	0
144	20240708	171000	108857350	29400	29400	29400	29400	0
145	20240708	170900	108857350	29400	29400	29400	29400	0
146	20240708	170800	108857350	29400	29400	29400	29400	0
147	20240708	170700	108857350	29400	29400	29400	29400	0
148	20240708	170600	108857350	29400	29400	29400	29400	0
149	20240708	170500	108857350	29400	29400	29400	29400	0
150	20240708	170400	108857350	29400	29400	29400	29400	0
151	20240708	170300	108857350	29400	29400	29400	29400	0
152	20240708	170200	108857350	29400	29400	29400	29400	10
153	20240708	170100	108857350	29400	29400	29400	29400	0
154	20240708	170000	108857350	29400	29400	29400	29400	0
155	20240708	165900	108857350	29400	29400	29400	29400	0
156	20240708	165800	108857350	29400	29400	29400	29400	0
157	20240708	165700	108857350	29400	29400	29400	29400	0
158	20240708	165600	108857350	29400	29400	29400	29400	0
159	20240708	165500	108857350	29400	29400	29400	29400	0
160	20240708	165400	108857350	29400	29400	29400	29400	0
161	20240708	165300	108857350	29400	29400	29400	29400	0
162	20240708	165200	108857350	29400	29400	29400	29400	0
163	20240708	165100	108857350	29400	29400	29400	29400	0
164	20240708	165000	108857350	29400	29400	29400	29400	0
165	20240708	164900	108857350	29400	29400	29400	29400	0
166	20240708	164800	108857350	29400	29400	29400	29400	0
167	20240708	164700	108857350	29400	29400	29400	29400	0
168	20240708	164600	108857350	29400	29400	29400	29400	0
169	20240708	164500	108857350	29400	29400	29400	29400	0
170	20240708	164400	108857350	29400	29400	29400	29400	0
171	20240708	164300	108857350	29400	29400	29400	29400	0
172	20240708	164200	108857350	29400	29400	29400	29400	0
173	20240708	164100	108857350	29400	29400	29400	29400	0
174	20240708	164000	108857350	29400	29400	29400	29400	0
175	20240708	163900	108857350	29400	29400	29400	29400	0
176	20240708	163800	108857350	29400	29400	29400	29400	0
177	20240708	163700	108857350	29400	29400	29400	29400	0
178	20240708	163600	108857350	29400	29400	29400	29400	0
179	20240708	163500	108857350	29400	29400	29400	29400	0
180	20240708	163400	108857350	29400	29400	29400	29400	0
181	20240708	163300	108857350	29400	29400	29400	29400	0
182	20240708	163200	108857350	29400	29400	29400	29400	10
183	20240708	163100	108857350	29400	29400	29400	29400	0
184	20240708	163000	108857350	29400	29400	29400	29400	0
185	20240708	162900	108857350	29400	29400	29400	29400	0
186	20240708	162800	108857350	29400	29400	29400	29400	0
187	20240708	162700	108857350	29400	29400	29400	29400	0
188	20240708	162600	108857350	29400	29400	29400	29400	0
189	20240708	162500	108857350	29400	29400	29400	29400	0
190	20240708	162400	108857350	29400	29400	29400	29400	0
191	20240708	162300	108857350	29400	29400	29400	29400	0
192	20240708	162200	108857350	29400	29400	29400	29400	0
193	20240708	162100	108857350	29400	29400	29400	29400	0
194	20240708	162000	108857350	29400	29400	29400	29400	0
195	20240708	161900	108857350	29400	29400	29400	29400	0
196	20240708	161800	108857350	29400	29400	29400	29400	0
197	20240708	161700	108857350	29400	29400	29400	29400	0
198	20240708	161600	108857350	29400	29400	29400	29400	0
199	20240708	161500	108857350	29400	29400	29400	29400	0
200	20240708	161400	108857350	29400	29400	29400	29400	0
201	20240708	161300	108857350	29400	29400	29400	29400	0
202	20240708	161200	108857350	29400	29400	29400	29400	0
203	20240708	161100	108857350	29400	29400	29400	29400	0
204	20240708	161000	108857350	29400	29400	29400	29400	0
205	20240708	160900	108857350	29400	29400	29400	29400	0
206	20240708	160800	108857350	29400	29400	29400	29400	0
207	20240708	160700	108857350	29400	29400	29400	29400	0
208	20240708	160600	108857350	29400	29400	29400	29400	0
209	20240708	160500	108857350	29400	29400	29400	29400	0
210	20240708	160400	108857350	29400	29400	29400	29400	0
211	20240708	160300	108857350	29400	29400	29400	29400	0
212	20240708	160200	108857350	29400	29400	29400	29400	10
213	20240708	160100	108857350	29400	29400	29400	29400	0
214	20240708	160000	108857350	29400	29400	29400	29400	0
215	20240708	155900	108857350	29400	29400	29400	29400	0
216	20240708	155800	108857350	29400	29400	29400	29400	0
217	20240708	155700	108857350	29400	29400	29400	29400	0
218	20240708	155600	108857350	29400	29400	29400	29400	0
219	20240708	155500	108857350	29400	29400	29400	29400	0
220	20240708	155400	108857350	29400	29400	29400	29400	0
221	20240708	155300	108857350	29400	29400	29400	29400	0
222	20240708	155200	108857350	29400	29400	29400	29400	0
223	20240708	155100	108857350	29400	29400	29400	29400	0
224	20240708	155000	108857350	29400	29400	29400	29400	0
225	20240708	154900	108857350	29400	29400	29400	29400	0
226	20240708	154800	108857350	29400	29400	29400	29400	0
227	20240708	154700	108857350	29400	29400	29400	29400	0
228	20240708	154600	108857350	29400	29400	29400	29400	0
229	20240708	154500	108857350	29400	29400	29400	29400	0
230	20240708	154400	108857350	29400	29400	29400	29400	0
231	20240708	154300	108857350	29400	29400	29400	29400	0
232	20240708	154200	108857350	29400	29400	29400	29400	0
233	20240708	154100	108857350	29400	29400	29400	29400	0
234	20240708	154000	108857350	29400	29400	29400	29400	0
235	20240708	153900	108857350	29400	29400	29400	29400	0
236	20240708	153800	108857350	29400	29400	29400	29400	0
237	20240708	153700	108857350	29400	29400	29400	29400	0
238	20240708	153600	108857350	29400	29400	29400	29400	0
239	20240708	153500	108857350	29400	29400	29400	29400	0
240	20240708	153400	108857350	29400	29400	29400	29400	0
241	20240708	153300	108857350	29400	29400	29400	29400	0
242	20240708	153200	108857350	29400	29400	29400	29400	10
243	20240708	153100	108857350	29400	29400	29400	29400	0
244	20240708	153000	108857350	29400	29400	29400	29400	10
245	20240708	152900	108563350	29450	29450	29450	29450	0
246	20240708	152800	108563350	29450	29450	29450	29450	0
247	20240708	152700	108563350	29450	29450	29450	29450	0
248	20240708	152600	108563350	29450	29450	29450	29450	0
249	20240708	152500	108563350	29450	29450	29450	29450	0
250	20240708	152400	108563350	29450	29450	29450	29450	0
251	20240708	152300	108563350	29450	29450	29450	29450	0
252	20240708	152200	108563350	29450	29450	29450	29450	0
253	20240708	152100	108563350	29450	29450	29450	29450	0
254	20240708	152000	108563350	29450	29450	29450	29450	0
255	20240708	151900	108563350	29450	29450	29450	29450	0
256	20240708	151800	108563350	29450	29450	29450	29450	0
257	20240708	151700	108563350	29450	29450	29450	29450	0
258	20240708	151600	108563350	29450	29450	29450	29450	0
259	20240708	151500	108563350	29450	29450	29450	29450	0
260	20240708	151400	108563350	29450	29450	29450	29450	0
261	20240708	151300	108563350	29450	29450	29450	29450	0
262	20240708	151200	108563350	29450	29450	29450	29450	0
263	20240708	151100	108563350	29450	29450	29450	29450	0
264	20240708	151000	108563350	29450	29450	29450	29450	0
265	20240708	150900	108563350	29450	29450	29450	29450	0
266	20240708	150800	108563350	29450	29450	29450	29450	0
267	20240708	150700	108563350	29450	29450	29450	29450	0
268	20240708	150600	108563350	29450	29450	29450	29450	0
269	20240708	150500	108563350	29450	29450	29450	29450	0
270	20240708	150400	108563350	29450	29450	29450	29450	0
271	20240708	150300	108563350	29450	29450	29450	29450	0
272	20240708	150200	108563350	29450	29450	29450	29450	0
273	20240708	150100	108563350	29450	29450	29450	29450	0
274	20240708	150000	108563350	29450	29450	29450	29450	0
275	20240708	145900	108563350	29450	29450	29450	29450	0
276	20240708	145800	108563350	29450	29450	29450	29450	0
277	20240708	145700	108563350	29450	29450	29450	29450	0
278	20240708	145600	108563350	29450	29450	29450	29450	0
279	20240708	145500	108563350	29450	29450	29450	29450	0
280	20240708	145400	108563350	29450	29450	29450	29450	0
281	20240708	145300	108563350	29450	29450	29450	29450	0
282	20240708	145200	108563350	29450	29450	29450	29450	0
283	20240708	145100	108563350	29450	29450	29450	29450	0
284	20240708	145000	108563350	29450	29450	29450	29450	0
285	20240708	144900	108563350	29450	29450	29450	29450	0
286	20240708	144800	108563350	29450	29450	29450	29450	0
287	20240708	144700	108563350	29450	29450	29450	29450	0
288	20240708	144600	108563350	29450	29450	29450	29450	0
289	20240708	144500	108563350	29450	29450	29450	29450	18
290	20240708	144400	108033250	29450	29450	29450	29450	0
291	20240708	144300	108033250	29450	29450	29450	29450	0
292	20240708	144200	108033250	29450	29450	29450	29450	0
293	20240708	144100	108033250	29450	29450	29450	29450	0
294	20240708	144000	108033250	29450	29450	29450	29450	0
295	20240708	143900	108033250	29450	29450	29450	29450	0
296	20240708	143800	108033250	29450	29450	29450	29450	0
297	20240708	143700	108033250	29450	29450	29450	29450	0
298	20240708	143600	108033250	29450	29450	29450	29450	1
299	20240708	143500	108003800	29450	29450	29450	29450	0
300	20240708	143400	108003800	29450	29450	29450	29450	0
301	20240708	143300	108003800	29450	29450	29450	29450	0
302	20240708	143200	108003800	29450	29450	29450	29450	0
303	20240708	143100	108003800	29450	29450	29450	29450	0
304	20240708	143000	108003800	29450	29450	29450	29450	0
305	20240708	142900	108003800	29450	29450	29450	29450	0
306	20240708	142800	108003800	29450	29450	29450	29450	0
307	20240708	142700	108003800	29450	29450	29450	29450	0
308	20240708	142600	108003800	29450	29450	29450	29450	0
309	20240708	142500	108003800	29450	29450	29450	29450	0
310	20240708	142400	108003800	29450	29450	29450	29450	0
311	20240708	142300	108003800	29450	29450	29450	29450	0
312	20240708	142200	108003800	29450	29450	29450	29450	0
313	20240708	142100	108003800	29450	29450	29450	29450	200
314	20240708	142000	102113800	29450	29450	29450	29450	0
315	20240708	141900	102113800	29450	29450	29450	29450	0
316	20240708	141800	102113800	29450	29450	29450	29450	0
317	20240708	141700	102113800	29450	29450	29450	29450	0
318	20240708	141600	102113800	29450	29450	29450	29450	0
319	20240708	141500	102113800	29450	29450	29450	29450	0
320	20240708	141400	102113800	29450	29450	29450	29450	0
321	20240708	141300	102113800	29450	29450	29450	29450	0
322	20240708	141200	102113800	29450	29450	29450	29450	0
323	20240708	141100	102113800	29450	29450	29450	29450	0
324	20240708	141000	102113800	29450	29450	29450	29450	0
325	20240708	140900	102113800	29450	29450	29450	29450	0
326	20240708	140800	102113800	29450	29450	29450	29450	68
327	20240708	140700	100111200	29450	29450	29450	29450	0
328	20240708	140600	100111200	29450	29450	29450	29450	0
329	20240708	140500	100111200	29450	29450	29450	29450	0
330	20240708	140400	100111200	29450	29450	29450	29450	0
331	20240708	140300	100111200	29450	29450	29450	29450	0
332	20240708	140200	100111200	29450	29450	29450	29450	0
333	20240708	140100	100111200	29450	29450	29450	29450	0
334	20240708	140000	100111200	29450	29450	29450	29450	0
335	20240708	135900	100111200	29450	29450	29450	29450	0
336	20240708	135800	100111200	29450	29450	29450	29450	0
337	20240708	135700	100111200	29450	29450	29450	29450	0
338	20240708	135600	100111200	29450	29450	29450	29450	0
339	20240708	135500	100111200	29450	29450	29450	29450	0
340	20240708	135400	100111200	29450	29450	29450	29450	0
341	20240708	135300	100111200	29450	29450	29450	29450	1
342	20240708	135200	100081750	29400	29400	29400	29400	0
343	20240708	135100	100081750	29400	29400	29400	29400	0
344	20240708	135000	100081750	29400	29400	29400	29400	0
345	20240708	134900	100081750	29400	29400	29400	29400	1
346	20240708	134800	100052350	29400	29400	29400	29400	0
347	20240708	134700	100052350	29400	29400	29400	29400	0
348	20240708	134600	100052350	29400	29400	29400	29400	0
349	20240708	134500	100052350	29400	29400	29400	29400	0
350	20240708	134400	100052350	29400	29400	29400	29400	0
351	20240708	134300	100052350	29400	29400	29400	29400	0
352	20240708	134200	100052350	29400	29400	29400	29400	0
353	20240708	134100	100052350	29400	29400	29400	29400	0
354	20240708	134000	100052350	29400	29400	29400	29400	0
355	20240708	133900	100052350	29400	29400	29400	29400	0
356	20240708	133800	100052350	29400	29400	29400	29400	0
357	20240708	133700	100052350	29400	29400	29400	29400	0
358	20240708	133600	100052350	29400	29400	29400	29400	0
359	20240708	133500	100052350	29400	29400	29400	29400	0
360	20240708	133400	100052350	29400	29400	29400	29400	0
361	20240708	133300	100052350	29400	29400	29400	29400	135
362	20240708	133200	96083350	29450	29450	29450	29450	0
363	20240708	133100	96083350	29450	29450	29450	29450	0
364	20240708	133000	96083350	29450	29450	29450	29450	0
365	20240708	132900	96083350	29450	29450	29450	29450	0
366	20240708	132800	96083350	29450	29450	29450	29450	0
367	20240708	132700	96083350	29450	29450	29450	29450	0
368	20240708	132600	96083350	29450	29450	29450	29450	100
369	20240708	132500	93138350	29400	29400	29400	29400	1
370	20240708	132400	93108950	29450	29450	29450	29450	10
371	20240708	132300	92814450	29450	29450	29450	29450	0
372	20240708	132200	92814450	29450	29450	29450	29450	0
373	20240708	132100	92814450	29450	29450	29450	29450	0
374	20240708	132000	92814450	29450	29450	29450	29450	0
375	20240708	131900	92814450	29450	29450	29450	29450	0
376	20240708	131800	92814450	29450	29450	29450	29450	0
377	20240708	131700	92814450	29450	29450	29450	29450	0
378	20240708	131600	92814450	29450	29450	29450	29450	0
379	20240708	131500	92814450	29450	29450	29450	29450	0
380	20240708	131400	92814450	29450	29450	29450	29450	0
381	20240708	131300	92814450	29450	29450	29450	29450	0
382	20240708	131200	92814450	29450	29450	29450	29450	0
383	20240708	131100	92814450	29450	29450	29450	29450	0
384	20240708	131000	92814450	29450	29450	29450	29450	0
385	20240708	130900	92814450	29450	29450	29450	29450	0
386	20240708	130800	92814450	29450	29450	29450	29450	0
387	20240708	130700	92814450	29450	29450	29450	29450	0
388	20240708	130600	92814450	29450	29450	29450	29450	0
389	20240708	130500	92814450	29450	29450	29450	29450	0
390	20240708	130400	92814450	29450	29450	29450	29450	0
391	20240708	130300	92814450	29450	29450	29450	29450	0
392	20240708	130200	92814450	29450	29450	29450	29450	0
393	20240708	130100	92814450	29450	29450	29450	29450	0
394	20240708	130000	92814450	29450	29450	29450	29450	0
395	20240708	125900	92814450	29450	29450	29450	29450	0
396	20240708	125800	92814450	29450	29450	29450	29450	0
397	20240708	125700	92814450	29450	29450	29450	29450	0
398	20240708	125600	92814450	29450	29450	29450	29450	0
399	20240708	125500	92814450	29450	29450	29450	29450	0
400	20240708	125400	92814450	29450	29450	29450	29450	0
401	20240708	125300	92814450	29450	29450	29450	29450	0
402	20240708	125200	92814450	29450	29450	29450	29450	0
403	20240708	125100	92814450	29450	29450	29450	29450	0
404	20240708	125000	92814450	29450	29450	29450	29450	0
405	20240708	124900	92814450	29450	29450	29450	29450	0
406	20240708	124800	92814450	29450	29450	29450	29450	0
407	20240708	124700	92814450	29450	29450	29450	29450	0
408	20240708	124600	92814450	29450	29450	29450	29450	0
409	20240708	124500	92814450	29450	29450	29450	29450	0
410	20240708	124400	92814450	29450	29450	29450	29450	0
411	20240708	124300	92814450	29450	29450	29450	29450	0
412	20240708	124200	92814450	29450	29450	29450	29450	0
413	20240708	124100	92814450	29450	29450	29450	29450	0
414	20240708	124000	92814450	29450	29450	29450	29450	0
415	20240708	123900	92814450	29450	29450	29450	29450	0
416	20240708	123800	92814450	29450	29450	29450	29450	0
417	20240708	123700	92814450	29450	29450	29450	29450	0
418	20240708	123600	92814450	29450	29450	29450	29450	0
419	20240708	123500	92814450	29450	29450	29450	29450	0
420	20240708	123400	92814450	29450	29450	29450	29450	0
421	20240708	123300	92814450	29450	29450	29450	29450	0
422	20240708	123200	92814450	29450	29450	29450	29450	0
423	20240708	123100	92814450	29450	29450	29450	29450	0
424	20240708	123000	92814450	29450	29450	29450	29450	0
425	20240708	122900	92814450	29450	29450	29450	29450	0
426	20240708	122800	92814450	29450	29450	29450	29450	0
427	20240708	122700	92814450	29450	29450	29450	29450	0
428	20240708	122600	92814450	29450	29450	29450	29450	0
429	20240708	122500	92814450	29450	29450	29450	29450	0
430	20240708	122400	92814450	29450	29450	29450	29450	0
431	20240708	122300	92814450	29450	29450	29450	29450	0
432	20240708	122200	92814450	29450	29450	29450	29450	0
433	20240708	122100	92814450	29450	29450	29450	29450	0
434	20240708	122000	92814450	29450	29450	29450	29450	0
435	20240708	121900	92814450	29450	29450	29450	29450	0
436	20240708	121800	92814450	29450	29450	29450	29450	0
437	20240708	121700	92814450	29450	29450	29450	29450	0
438	20240708	121600	92814450	29450	29450	29450	29450	35
439	20240708	121500	91783700	29450	29450	29450	29450	0
440	20240708	121400	91783700	29450	29450	29450	29450	0
441	20240708	121300	91783700	29450	29450	29450	29450	0
442	20240708	121200	91783700	29450	29450	29450	29450	0
443	20240708	121100	91783700	29450	29450	29450	29450	0
444	20240708	121000	91783700	29450	29450	29450	29450	0
445	20240708	120900	91783700	29450	29450	29450	29450	0
446	20240708	120800	91783700	29450	29450	29450	29450	0
447	20240708	120700	91783700	29450	29450	29450	29450	0
448	20240708	120600	91783700	29450	29450	29450	29450	0
449	20240708	120500	91783700	29450	29450	29450	29450	0
450	20240708	120400	91783700	29450	29450	29450	29450	0
451	20240708	120300	91783700	29450	29450	29450	29450	0
452	20240708	120200	91783700	29450	29450	29450	29450	0
453	20240708	120100	91783700	29450	29450	29450	29450	0
454	20240708	120000	91783700	29450	29450	29450	29450	0
455	20240708	115900	91783700	29450	29450	29450	29450	0
456	20240708	115800	91783700	29450	29450	29450	29450	0
457	20240708	115700	91783700	29450	29450	29450	29450	0
458	20240708	115600	91783700	29450	29450	29450	29450	0
459	20240708	115500	91783700	29450	29450	29450	29450	0
460	20240708	115400	91783700	29450	29450	29450	29450	0
461	20240708	115300	91783700	29450	29450	29450	29450	0
462	20240708	115200	91783700	29450	29450	29450	29450	0
463	20240708	115100	91783700	29450	29450	29450	29450	0
464	20240708	115000	91783700	29450	29450	29450	29450	0
465	20240708	114900	91783700	29450	29450	29450	29450	0
466	20240708	114800	91783700	29450	29450	29450	29450	0
467	20240708	114700	91783700	29450	29450	29450	29450	0
468	20240708	114600	91783700	29450	29450	29450	29450	0
469	20240708	114500	91783700	29450	29450	29450	29450	0
470	20240708	114400	91783700	29450	29450	29450	29450	0
471	20240708	114300	91783700	29450	29450	29450	29450	0
472	20240708	114200	91783700	29450	29450	29450	29450	0
473	20240708	114100	91783700	29450	29450	29450	29450	0
474	20240708	114000	91783700	29450	29450	29450	29450	0
475	20240708	113900	91783700	29450	29450	29450	29450	0
476	20240708	113800	91783700	29450	29450	29450	29450	0
477	20240708	113700	91783700	29450	29450	29450	29450	0
478	20240708	113600	91783700	29450	29450	29450	29450	0
479	20240708	113500	91783700	29450	29450	29450	29450	0
480	20240708	113400	91783700	29450	29450	29450	29450	0
481	20240708	113300	91783700	29450	29450	29450	29450	0
482	20240708	113200	91783700	29450	29450	29450	29450	0
483	20240708	113100	91783700	29450	29450	29450	29450	0
484	20240708	113000	91783700	29450	29450	29450	29450	0
485	20240708	112900	91783700	29450	29450	29450	29450	0
486	20240708	112800	91783700	29450	29450	29450	29450	0
487	20240708	112700	91783700	29450	29450	29450	29450	0
488	20240708	112600	91783700	29450	29450	29450	29450	0
489	20240708	112500	91783700	29450	29450	29450	29450	0
490	20240708	112400	91783700	29450	29450	29450	29450	0
491	20240708	112300	91783700	29450	29450	29450	29450	2
492	20240708	112200	91724800	29450	29450	29450	29450	4
493	20240708	112100	91607000	29500	29500	29500	29500	0
494	20240708	112000	91607000	29500	29500	29500	29500	0
495	20240708	111900	91607000	29500	29500	29500	29500	0
496	20240708	111800	91607000	29500	29500	29500	29500	0
497	20240708	111700	91607000	29500	29500	29500	29500	0
498	20240708	111600	91607000	29500	29500	29500	29500	0
499	20240708	111500	91607000	29500	29500	29500	29500	0
500	20240708	111400	91607000	29500	29500	29500	29500	0
501	20240708	111300	91607000	29500	29500	29500	29500	0
502	20240708	111200	91607000	29500	29500	29500	29500	0
503	20240708	111100	91607000	29500	29500	29500	29500	0
504	20240708	111000	91607000	29500	29450	29500	29450	128
505	20240708	110900	87831950	29450	29450	29450	29450	0
506	20240708	110800	87831950	29450	29450	29450	29450	0
507	20240708	110700	87831950	29450	29450	29450	29450	1
508	20240708	110600	87802500	29100	29100	29100	29100	0
509	20240708	110500	87802500	29100	29100	29100	29100	0
510	20240708	110400	87802500	29100	29100	29100	29100	0
511	20240708	110300	87802500	29100	29100	29100	29100	0
512	20240708	110200	87802500	29100	29100	29100	29100	0
513	20240708	110100	87802500	29100	29100	29100	29100	0
514	20240708	110000	87802500	29100	29100	29100	29100	0
515	20240708	105900	87802500	29100	29100	29100	29100	0
516	20240708	105800	87802500	29100	29100	29100	29100	0
517	20240708	105700	87802500	29100	29100	29100	29100	0
518	20240708	105600	87802500	29100	29100	29100	29100	0
519	20240708	105500	87802500	29100	29100	29100	29100	0
520	20240708	105400	87802500	29100	29100	29100	29100	0
521	20240708	105300	87802500	29100	29100	29100	29100	0
522	20240708	105200	87802500	29100	29100	29100	29100	0
523	20240708	105100	87802500	29100	29100	29100	29100	0
524	20240708	105000	87802500	29100	29100	29100	29100	0
525	20240708	104900	87802500	29100	29100	29100	29100	0
526	20240708	104800	87802500	29100	29100	29100	29100	0
527	20240708	104700	87802500	29100	29100	29100	29100	0
528	20240708	104600	87802500	29100	29100	29100	29100	0
529	20240708	104500	87802500	29100	29100	29100	29100	0
530	20240708	104400	87802500	29100	29100	29100	29100	0
531	20240708	104300	87802500	29100	29100	29100	29100	0
532	20240708	104200	87802500	29100	29100	29100	29100	0
533	20240708	104100	87802500	29100	29100	29100	29100	0
534	20240708	104000	87802500	29100	29450	29450	29100	1384
535	20240708	103900	47344350	29500	29500	29500	29500	0
536	20240708	103800	47344350	29500	29500	29500	29500	0
537	20240708	103700	47344350	29500	29500	29500	29500	0
538	20240708	103600	47344350	29500	29500	29500	29500	0
539	20240708	103500	47344350	29500	29500	29500	29500	0
540	20240708	103400	47344350	29500	29500	29500	29500	0
541	20240708	103300	47344350	29500	29500	29500	29500	100
542	20240708	103200	44394350	29500	29500	29500	29500	0
543	20240708	103100	44394350	29500	29500	29500	29500	0
544	20240708	103000	44394350	29500	29500	29500	29500	0
545	20240708	102900	44394350	29500	29500	29500	29500	0
546	20240708	102800	44394350	29500	29500	29500	29500	0
547	20240708	102700	44394350	29500	29500	29500	29500	0
548	20240708	102600	44394350	29500	29500	29500	29500	0
549	20240708	102500	44394350	29500	29500	29500	29500	0
550	20240708	102400	44394350	29500	29500	29500	29500	0
551	20240708	102300	44394350	29500	29500	29500	29500	0
552	20240708	102200	44394350	29500	29500	29500	29500	100
553	20240708	102100	41444350	29500	29500	29500	29500	0
554	20240708	102000	41444350	29500	29500	29500	29500	0
555	20240708	101900	41444350	29500	29500	29500	29500	0
556	20240708	101800	41444350	29500	29500	29500	29500	0
557	20240708	101700	41444350	29500	29500	29500	29500	0
558	20240708	101600	41444350	29500	29500	29500	29500	212
559	20240708	101500	35190350	29450	29450	29450	29450	0
560	20240708	101400	35190350	29450	29450	29450	29450	4
561	20240708	101300	35072550	29450	29450	29450	29450	0
562	20240708	101200	35072550	29450	29450	29450	29450	47
563	20240708	101100	33688400	29450	29450	29450	29450	0
564	20240708	101000	33688400	29450	29450	29450	29450	0
565	20240708	100900	33688400	29450	29450	29450	29450	0
566	20240708	100800	33688400	29450	29450	29450	29450	0
567	20240708	100700	33688400	29450	29450	29450	29450	0
568	20240708	100600	33688400	29450	29450	29450	29450	0
569	20240708	100500	33688400	29450	29450	29450	29450	1
570	20240708	100400	33658950	29450	29450	29450	29450	1
571	20240708	100300	33629500	29400	29400	29400	29400	0
572	20240708	100200	33629500	29400	29400	29400	29400	0
573	20240708	100100	33629500	29400	29400	29400	29400	2
574	20240708	100000	33570700	29400	29400	29400	29400	0
575	20240708	095900	33570700	29400	29400	29400	29400	0
576	20240708	095800	33570700	29400	29400	29400	29400	0
577	20240708	095700	33570700	29400	29400	29400	29400	0
578	20240708	095600	33570700	29400	29400	29400	29400	0
579	20240708	095500	33570700	29400	29400	29400	29400	2
580	20240708	095400	33511900	29400	29400	29400	29400	0
581	20240708	095300	33511900	29400	29400	29400	29400	0
582	20240708	095200	33511900	29400	29400	29400	29400	0
583	20240708	095100	33511900	29400	29400	29400	29400	0
584	20240708	095000	33511900	29400	29400	29400	29400	0
585	20240708	094900	33511900	29400	29400	29400	29400	0
586	20240708	094800	33511900	29400	29400	29400	29400	0
587	20240708	094700	33511900	29400	29400	29400	29400	0
588	20240708	094600	33511900	29400	29400	29400	29400	0
589	20240708	094500	33511900	29400	29400	29400	29400	0
590	20240708	094400	33511900	29400	29400	29400	29400	0
591	20240708	094300	33511900	29400	29400	29400	29400	0
592	20240708	094200	33511900	29400	29400	29400	29400	0
593	20240708	094100	33511900	29400	29400	29400	29400	0
594	20240708	094000	33511900	29400	29400	29400	29400	0
595	20240708	093900	33511900	29400	29400	29400	29400	0
596	20240708	093800	33511900	29400	29400	29400	29400	0
597	20240708	093700	33511900	29400	29400	29400	29400	0
598	20240708	093600	33511900	29400	29400	29400	29400	1
599	20240708	093500	33482500	29500	29500	29500	29500	0
600	20240708	093400	33482500	29500	29500	29500	29500	0
601	20240708	093300	33482500	29500	29500	29500	29500	0
602	20240708	093200	33482500	29500	29500	29500	29500	0
603	20240708	093100	33482500	29500	29500	29500	29500	0
604	20240708	093000	33482500	29500	29500	29500	29500	0
605	20240708	092900	33482500	29500	29500	29500	29500	5
606	20240708	092800	33335000	29500	29500	29500	29500	60
607	20240708	092700	31565000	29500	29500	29500	29500	0
608	20240708	092600	31565000	29500	29500	29500	29500	0
609	20240708	092500	31565000	29500	29500	29500	29500	0
610	20240708	092400	31565000	29500	29500	29500	29500	0
611	20240708	092300	31565000	29500	29500	29500	29500	0
612	20240708	092200	31565000	29500	29500	29500	29500	70
613	20240708	092100	29500000	29500	29500	29500	29500	0
614	20240708	092000	29500000	29500	29500	29500	29500	1000
615	20240708	091900	0	29400	29400	29400	29400	0
616	20240708	091800	0	29400	29400	29400	29400	0
617	20240708	091700	0	29400	29400	29400	29400	0
618	20240708	091600	0	29400	29400	29400	29400	0
619	20240708	091500	0	29400	29400	29400	29400	0
620	20240708	091400	0	29400	29400	29400	29400	0
621	20240708	091300	0	29400	29400	29400	29400	0
622	20240708	091200	0	29400	29400	29400	29400	0
623	20240708	091100	0	29400	29400	29400	29400	0
624	20240708	091000	0	29400	29400	29400	29400	0
625	20240708	090900	0	29400	29400	29400	29400	0
626	20240708	090800	0	29400	29400	29400	29400	0
627	20240708	090700	0	29400	29400	29400	29400	0
628	20240708	090600	0	29400	29400	29400	29400	0
629	20240708	090500	0	29400	29400	29400	29400	0
630	20240708	090400	0	29400	29400	29400	29400	0
631	20240708	090300	0	29400	29400	29400	29400	0
632	20240708	090200	0	29400	29400	29400	29400	0
633	20240708	090100	0	29400	29400	29400	29400	0
634	20240708	090000	0	29400	29400	29400	29400	0