KissMeData/044990/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193200	130730400	29450	29450	29450	29450	2
3	20240710	193100	130730400	29450	29450	29450	29450	0
4	20240710	193000	130730400	29450	29450	29450	29450	0
5	20240710	192900	130730400	29450	29450	29450	29450	0
6	20240710	192800	130730400	29450	29450	29450	29450	0
7	20240710	192700	130730400	29450	29450	29450	29450	0
8	20240710	192600	130730400	29450	29450	29450	29450	0
9	20240710	192500	130730400	29450	29450	29450	29450	0
10	20240710	192400	130730400	29450	29450	29450	29450	0
11	20240710	192300	130730400	29450	29450	29450	29450	0
12	20240710	192200	130730400	29450	29450	29450	29450	0
13	20240710	192100	130730400	29450	29450	29450	29450	0
14	20240710	192000	130730400	29450	29450	29450	29450	0
15	20240710	191900	130730400	29450	29450	29450	29450	0
16	20240710	191800	130730400	29450	29450	29450	29450	0
17	20240710	191700	130730400	29450	29450	29450	29450	0
18	20240710	191600	130730400	29450	29450	29450	29450	0
19	20240710	191500	130730400	29450	29450	29450	29450	0
20	20240710	191400	130730400	29450	29450	29450	29450	0
21	20240710	191300	130730400	29450	29450	29450	29450	0
22	20240710	191200	130730400	29450	29450	29450	29450	0
23	20240710	191100	130730400	29450	29450	29450	29450	0
24	20240710	191000	130730400	29450	29450	29450	29450	0
25	20240710	190900	130730400	29450	29450	29450	29450	0
26	20240710	190800	130730400	29450	29450	29450	29450	0
27	20240710	190700	130730400	29450	29450	29450	29450	0
28	20240710	190600	130730400	29450	29450	29450	29450	0
29	20240710	190500	130730400	29450	29450	29450	29450	0
30	20240710	190400	130730400	29450	29450	29450	29450	0
31	20240710	190300	130730400	29450	29450	29450	29450	0
32	20240710	190200	130730400	29450	29450	29450	29450	2
33	20240710	190100	130730400	29450	29450	29450	29450	0
34	20240710	190000	130730400	29450	29450	29450	29450	0
35	20240710	185900	130730400	29450	29450	29450	29450	0
36	20240710	185800	130730400	29450	29450	29450	29450	0
37	20240710	185700	130730400	29450	29450	29450	29450	0
38	20240710	185600	130730400	29450	29450	29450	29450	0
39	20240710	185500	130730400	29450	29450	29450	29450	0
40	20240710	185400	130730400	29450	29450	29450	29450	0
41	20240710	185300	130730400	29450	29450	29450	29450	0
42	20240710	185200	130730400	29450	29450	29450	29450	0
43	20240710	185100	130730400	29450	29450	29450	29450	0
44	20240710	185000	130730400	29450	29450	29450	29450	0
45	20240710	184900	130730400	29450	29450	29450	29450	0
46	20240710	184800	130730400	29450	29450	29450	29450	0
47	20240710	184700	130730400	29450	29450	29450	29450	0
48	20240710	184600	130730400	29450	29450	29450	29450	0
49	20240710	184500	130730400	29450	29450	29450	29450	0
50	20240710	184400	130730400	29450	29450	29450	29450	0
51	20240710	184300	130730400	29450	29450	29450	29450	0
52	20240710	184200	130730400	29450	29450	29450	29450	0
53	20240710	184100	130730400	29450	29450	29450	29450	0
54	20240710	184000	130730400	29450	29450	29450	29450	0
55	20240710	183900	130730400	29450	29450	29450	29450	0
56	20240710	183800	130730400	29450	29450	29450	29450	0
57	20240710	183700	130730400	29450	29450	29450	29450	0
58	20240710	183600	130730400	29450	29450	29450	29450	0
59	20240710	183500	130730400	29450	29450	29450	29450	0
60	20240710	183400	130730400	29450	29450	29450	29450	0
61	20240710	183300	130730400	29450	29450	29450	29450	0
62	20240710	183200	130730400	29450	29450	29450	29450	2
63	20240710	183100	130730400	29450	29450	29450	29450	0
64	20240710	183000	130730400	29450	29450	29450	29450	0
65	20240710	182900	130730400	29450	29450	29450	29450	0
66	20240710	182800	130730400	29450	29450	29450	29450	0
67	20240710	182700	130730400	29450	29450	29450	29450	0
68	20240710	182600	130730400	29450	29450	29450	29450	0
69	20240710	182500	130730400	29450	29450	29450	29450	0
70	20240710	182400	130730400	29450	29450	29450	29450	0
71	20240710	182300	130730400	29450	29450	29450	29450	0
72	20240710	182200	130730400	29450	29450	29450	29450	0
73	20240710	182100	130730400	29450	29450	29450	29450	0
74	20240710	182000	130730400	29450	29450	29450	29450	0
75	20240710	181900	130730400	29450	29450	29450	29450	0
76	20240710	181800	130730400	29450	29450	29450	29450	0
77	20240710	181700	130730400	29450	29450	29450	29450	0
78	20240710	181600	130730400	29450	29450	29450	29450	0
79	20240710	181500	130730400	29450	29450	29450	29450	0
80	20240710	181400	130730400	29450	29450	29450	29450	0
81	20240710	181300	130730400	29450	29450	29450	29450	0
82	20240710	181200	130730400	29450	29450	29450	29450	0
83	20240710	181100	130730400	29450	29450	29450	29450	0
84	20240710	181000	130730400	29450	29450	29450	29450	0
85	20240710	180900	130730400	29450	29450	29450	29450	0
86	20240710	180800	130730400	29450	29450	29450	29450	0
87	20240710	180700	130730400	29450	29450	29450	29450	0
88	20240710	180600	130730400	29450	29450	29450	29450	0
89	20240710	180500	130730400	29450	29450	29450	29450	0
90	20240710	180400	130730400	29450	29450	29450	29450	0
91	20240710	180300	130730400	29450	29450	29450	29450	0
92	20240710	180200	130730400	29450	29450	29450	29450	2
93	20240710	180100	130730400	29450	29450	29450	29450	0
94	20240710	180000	130730400	29450	29450	29450	29450	0
95	20240710	175900	130730400	29450	29450	29450	29450	0
96	20240710	175800	130730400	29450	29450	29450	29450	0
97	20240710	175700	130730400	29450	29450	29450	29450	0
98	20240710	175600	130730400	29450	29450	29450	29450	0
99	20240710	175500	130730400	29450	29450	29450	29450	0
100	20240710	175400	130730400	29450	29450	29450	29450	0
101	20240710	175300	130730400	29450	29450	29450	29450	0
102	20240710	175200	130730400	29450	29450	29450	29450	0
103	20240710	175100	130730400	29450	29450	29450	29450	0
104	20240710	175000	130730400	29450	29450	29450	29450	0
105	20240710	174900	130730400	29450	29450	29450	29450	0
106	20240710	174800	130730400	29450	29450	29450	29450	0
107	20240710	174700	130730400	29450	29450	29450	29450	0
108	20240710	174600	130730400	29450	29450	29450	29450	0
109	20240710	174500	130730400	29450	29450	29450	29450	0
110	20240710	174400	130730400	29450	29450	29450	29450	0
111	20240710	174300	130730400	29450	29450	29450	29450	0
112	20240710	174200	130730400	29450	29450	29450	29450	0
113	20240710	174100	130730400	29450	29450	29450	29450	0
114	20240710	174000	130730400	29450	29450	29450	29450	0
115	20240710	173900	130730400	29450	29450	29450	29450	0
116	20240710	173800	130730400	29450	29450	29450	29450	0
117	20240710	173700	130730400	29450	29450	29450	29450	0
118	20240710	173600	130730400	29450	29450	29450	29450	0
119	20240710	173500	130730400	29450	29450	29450	29450	0
120	20240710	173400	130730400	29450	29450	29450	29450	0
121	20240710	173300	130730400	29450	29450	29450	29450	0
122	20240710	173200	130730400	29450	29450	29450	29450	2
123	20240710	173100	130730400	29450	29450	29450	29450	0
124	20240710	173000	130730400	29450	29450	29450	29450	0
125	20240710	172900	130730400	29450	29450	29450	29450	0
126	20240710	172800	130730400	29450	29450	29450	29450	0
127	20240710	172700	130730400	29450	29450	29450	29450	0
128	20240710	172600	130730400	29450	29450	29450	29450	0
129	20240710	172500	130730400	29450	29450	29450	29450	0
130	20240710	172400	130730400	29450	29450	29450	29450	0
131	20240710	172300	130730400	29450	29450	29450	29450	0
132	20240710	172200	130730400	29450	29450	29450	29450	0
133	20240710	172100	130730400	29450	29450	29450	29450	0
134	20240710	172000	130730400	29450	29450	29450	29450	0
135	20240710	171900	130730400	29450	29450	29450	29450	0
136	20240710	171800	130730400	29450	29450	29450	29450	0
137	20240710	171700	130730400	29450	29450	29450	29450	0
138	20240710	171600	130730400	29450	29450	29450	29450	0
139	20240710	171500	130730400	29450	29450	29450	29450	0
140	20240710	171400	130730400	29450	29450	29450	29450	0
141	20240710	171300	130730400	29450	29450	29450	29450	0
142	20240710	171200	130730400	29450	29450	29450	29450	0
143	20240710	171100	130730400	29450	29450	29450	29450	0
144	20240710	171000	130730400	29450	29450	29450	29450	0
145	20240710	170900	130730400	29450	29450	29450	29450	0
146	20240710	170800	130730400	29450	29450	29450	29450	0
147	20240710	170700	130730400	29450	29450	29450	29450	0
148	20240710	170600	130730400	29450	29450	29450	29450	0
149	20240710	170500	130730400	29450	29450	29450	29450	0
150	20240710	170400	130730400	29450	29450	29450	29450	0
151	20240710	170300	130730400	29450	29450	29450	29450	0
152	20240710	170200	130730400	29450	29450	29450	29450	2
153	20240710	170100	130730400	29450	29450	29450	29450	0
154	20240710	170000	130730400	29450	29450	29450	29450	0
155	20240710	165900	130730400	29450	29450	29450	29450	0
156	20240710	165800	130730400	29450	29450	29450	29450	0
157	20240710	165700	130730400	29450	29450	29450	29450	0
158	20240710	165600	130730400	29450	29450	29450	29450	0
159	20240710	165500	130730400	29450	29450	29450	29450	0
160	20240710	165400	130730400	29450	29450	29450	29450	0
161	20240710	165300	130730400	29450	29450	29450	29450	0
162	20240710	165200	130730400	29450	29450	29450	29450	0
163	20240710	165100	130730400	29450	29450	29450	29450	0
164	20240710	165000	130730400	29450	29450	29450	29450	0
165	20240710	164900	130730400	29450	29450	29450	29450	0
166	20240710	164800	130730400	29450	29450	29450	29450	0
167	20240710	164700	130730400	29450	29450	29450	29450	0
168	20240710	164600	130730400	29450	29450	29450	29450	0
169	20240710	164500	130730400	29450	29450	29450	29450	0
170	20240710	164400	130730400	29450	29450	29450	29450	0
171	20240710	164300	130730400	29450	29450	29450	29450	0
172	20240710	164200	130730400	29450	29450	29450	29450	0
173	20240710	164100	130730400	29450	29450	29450	29450	0
174	20240710	164000	130730400	29450	29450	29450	29450	0
175	20240710	163900	130730400	29450	29450	29450	29450	0
176	20240710	163800	130730400	29450	29450	29450	29450	0
177	20240710	163700	130730400	29450	29450	29450	29450	0
178	20240710	163600	130730400	29450	29450	29450	29450	0
179	20240710	163500	130730400	29450	29450	29450	29450	0
180	20240710	163400	130730400	29450	29450	29450	29450	0
181	20240710	163300	130730400	29450	29450	29450	29450	0
182	20240710	163200	130730400	29450	29450	29450	29450	2
183	20240710	163100	130730400	29450	29450	29450	29450	0
184	20240710	163000	130730400	29450	29450	29450	29450	0
185	20240710	162900	130730400	29450	29450	29450	29450	0
186	20240710	162800	130730400	29450	29450	29450	29450	0
187	20240710	162700	130730400	29450	29450	29450	29450	0
188	20240710	162600	130730400	29450	29450	29450	29450	0
189	20240710	162500	130730400	29450	29450	29450	29450	0
190	20240710	162400	130730400	29450	29450	29450	29450	0
191	20240710	162300	130730400	29450	29450	29450	29450	0
192	20240710	162200	130730400	29450	29450	29450	29450	0
193	20240710	162100	130730400	29450	29450	29450	29450	0
194	20240710	162000	130730400	29450	29450	29450	29450	0
195	20240710	161900	130730400	29450	29450	29450	29450	0
196	20240710	161800	130730400	29450	29450	29450	29450	0
197	20240710	161700	130730400	29450	29450	29450	29450	0
198	20240710	161600	130730400	29450	29450	29450	29450	0
199	20240710	161500	130730400	29450	29450	29450	29450	0
200	20240710	161400	130730400	29450	29450	29450	29450	0
201	20240710	161300	130730400	29450	29450	29450	29450	0
202	20240710	161200	130730400	29450	29450	29450	29450	0
203	20240710	161100	130730400	29450	29450	29450	29450	0
204	20240710	161000	130730400	29450	29450	29450	29450	0
205	20240710	160900	130730400	29450	29450	29450	29450	0
206	20240710	160800	130730400	29450	29450	29450	29450	0
207	20240710	160700	130730400	29450	29450	29450	29450	0
208	20240710	160600	130730400	29450	29450	29450	29450	0
209	20240710	160500	130730400	29450	29450	29450	29450	0
210	20240710	160400	130730400	29450	29450	29450	29450	0
211	20240710	160300	130730400	29450	29450	29450	29450	0
212	20240710	160200	130730400	29450	29450	29450	29450	2
213	20240710	160100	130730400	29450	29450	29450	29450	0
214	20240710	160000	130730400	29450	29450	29450	29450	0
215	20240710	155900	130730400	29450	29450	29450	29450	0
216	20240710	155800	130730400	29450	29450	29450	29450	0
217	20240710	155700	130730400	29450	29450	29450	29450	0
218	20240710	155600	130730400	29450	29450	29450	29450	0
219	20240710	155500	130730400	29450	29450	29450	29450	0
220	20240710	155400	130730400	29450	29450	29450	29450	0
221	20240710	155300	130730400	29450	29450	29450	29450	0
222	20240710	155200	130730400	29450	29450	29450	29450	0
223	20240710	155100	130730400	29450	29450	29450	29450	0
224	20240710	155000	130730400	29450	29450	29450	29450	0
225	20240710	154900	130730400	29450	29450	29450	29450	0
226	20240710	154800	130730400	29450	29450	29450	29450	0
227	20240710	154700	130730400	29450	29450	29450	29450	0
228	20240710	154600	130730400	29450	29450	29450	29450	0
229	20240710	154500	130730400	29450	29450	29450	29450	0
230	20240710	154400	130730400	29450	29450	29450	29450	0
231	20240710	154300	130730400	29450	29450	29450	29450	0
232	20240710	154200	130730400	29450	29450	29450	29450	0
233	20240710	154100	130730400	29450	29450	29450	29450	0
234	20240710	154000	130730400	29450	29450	29450	29450	0
235	20240710	153900	130730400	29450	29450	29450	29450	0
236	20240710	153800	130730400	29450	29450	29450	29450	0
237	20240710	153700	130730400	29450	29450	29450	29450	0
238	20240710	153600	130730400	29450	29450	29450	29450	0
239	20240710	153500	130730400	29450	29450	29450	29450	0
240	20240710	153400	130730400	29450	29450	29450	29450	0
241	20240710	153300	130730400	29450	29450	29450	29450	0
242	20240710	153200	130730400	29450	29450	29450	29450	2
243	20240710	153100	130730400	29450	29450	29450	29450	0
244	20240710	153000	130730400	29450	29450	29450	29450	2
245	20240710	152900	130671500	29300	29300	29300	29300	0
246	20240710	152800	130671500	29300	29300	29300	29300	0
247	20240710	152700	130671500	29300	29300	29300	29300	0
248	20240710	152600	130671500	29300	29300	29300	29300	0
249	20240710	152500	130671500	29300	29300	29300	29300	0
250	20240710	152400	130671500	29300	29300	29300	29300	0
251	20240710	152300	130671500	29300	29300	29300	29300	0
252	20240710	152200	130671500	29300	29300	29300	29300	0
253	20240710	152100	130671500	29300	29300	29300	29300	0
254	20240710	152000	130671500	29300	29300	29300	29300	0
255	20240710	151900	130671500	29300	29300	29300	29300	0
256	20240710	151800	130671500	29300	29300	29300	29300	0
257	20240710	151700	130671500	29300	29300	29300	29300	0
258	20240710	151600	130671500	29300	29300	29300	29300	0
259	20240710	151500	130671500	29300	29300	29300	29300	0
260	20240710	151400	130671500	29300	29300	29300	29300	10
261	20240710	151300	130378500	29450	29450	29450	29450	0
262	20240710	151200	130378500	29450	29450	29450	29450	0
263	20240710	151100	130378500	29450	29450	29450	29450	0
264	20240710	151000	130378500	29450	29450	29450	29450	0
265	20240710	150900	130378500	29450	29450	29450	29450	0
266	20240710	150800	130378500	29450	29450	29450	29450	0
267	20240710	150700	130378500	29450	29450	29450	29450	0
268	20240710	150600	130378500	29450	29450	29450	29450	0
269	20240710	150500	130378500	29450	29450	29450	29450	0
270	20240710	150400	130378500	29450	29450	29450	29450	0
271	20240710	150300	130378500	29450	29450	29450	29450	0
272	20240710	150200	130378500	29450	29450	29450	29450	0
273	20240710	150100	130378500	29450	29450	29450	29450	0
274	20240710	150000	130378500	29450	29450	29450	29450	0
275	20240710	145900	130378500	29450	29450	29450	29450	0
276	20240710	145800	130378500	29450	29450	29450	29450	0
277	20240710	145700	130378500	29450	29450	29450	29450	0
278	20240710	145600	130378500	29450	29450	29450	29450	0
279	20240710	145500	130378500	29450	29450	29450	29450	0
280	20240710	145400	130378500	29450	29450	29450	29450	0
281	20240710	145300	130378500	29450	29450	29450	29450	0
282	20240710	145200	130378500	29450	29450	29450	29450	0
283	20240710	145100	130378500	29450	29450	29450	29450	0
284	20240710	145000	130378500	29450	29450	29450	29450	0
285	20240710	144900	130378500	29450	29450	29450	29450	0
286	20240710	144800	130378500	29450	29450	29450	29450	0
287	20240710	144700	130378500	29450	29450	29450	29450	0
288	20240710	144600	130378500	29450	29450	29450	29450	0
289	20240710	144500	130378500	29450	29450	29450	29450	0
290	20240710	144400	130378500	29450	29450	29450	29450	0
291	20240710	144300	130378500	29450	29450	29450	29450	0
292	20240710	144200	130378500	29450	29450	29450	29450	0
293	20240710	144100	130378500	29450	29450	29450	29450	0
294	20240710	144000	130378500	29450	29450	29450	29450	0
295	20240710	143900	130378500	29450	29450	29450	29450	0
296	20240710	143800	130378500	29450	29450	29450	29450	0
297	20240710	143700	130378500	29450	29450	29450	29450	0
298	20240710	143600	130378500	29450	29450	29450	29450	0
299	20240710	143500	130378500	29450	29450	29450	29450	0
300	20240710	143400	130378500	29450	29450	29450	29450	0
301	20240710	143300	130378500	29450	29450	29450	29450	0
302	20240710	143200	130378500	29450	29450	29450	29450	0
303	20240710	143100	130378500	29450	29450	29450	29450	0
304	20240710	143000	130378500	29450	29450	29450	29450	0
305	20240710	142900	130378500	29450	29450	29450	29450	0
306	20240710	142800	130378500	29450	29450	29450	29450	0
307	20240710	142700	130378500	29450	29450	29450	29450	0
308	20240710	142600	130378500	29450	29450	29450	29450	0
309	20240710	142500	130378500	29450	29450	29450	29450	0
310	20240710	142400	130378500	29450	29450	29450	29450	0
311	20240710	142300	130378500	29450	29450	29450	29450	0
312	20240710	142200	130378500	29450	29450	29450	29450	0
313	20240710	142100	130378500	29450	29450	29450	29450	0
314	20240710	142000	130378500	29450	29450	29450	29450	0
315	20240710	141900	130378500	29450	29450	29450	29450	0
316	20240710	141800	130378500	29450	29450	29450	29450	0
317	20240710	141700	130378500	29450	29450	29450	29450	0
318	20240710	141600	130378500	29450	29450	29450	29450	0
319	20240710	141500	130378500	29450	29450	29450	29450	0
320	20240710	141400	130378500	29450	29450	29450	29450	0
321	20240710	141300	130378500	29450	29450	29450	29450	0
322	20240710	141200	130378500	29450	29450	29450	29450	0
323	20240710	141100	130378500	29450	29450	29450	29450	0
324	20240710	141000	130378500	29450	29450	29450	29450	0
325	20240710	140900	130378500	29450	29450	29450	29450	0
326	20240710	140800	130378500	29450	29450	29450	29450	0
327	20240710	140700	130378500	29450	29450	29450	29450	0
328	20240710	140600	130378500	29450	29450	29450	29450	1
329	20240710	140500	130349050	29300	29300	29300	29300	0
330	20240710	140400	130349050	29300	29300	29300	29300	0
331	20240710	140300	130349050	29300	29300	29300	29300	0
332	20240710	140200	130349050	29300	29300	29300	29300	0
333	20240710	140100	130349050	29300	29300	29300	29300	0
334	20240710	140000	130349050	29300	29300	29300	29300	0
335	20240710	135900	130349050	29300	29300	29300	29300	0
336	20240710	135800	130349050	29300	29300	29300	29300	0
337	20240710	135700	130349050	29300	29300	29300	29300	0
338	20240710	135600	130349050	29300	29300	29300	29300	0
339	20240710	135500	130349050	29300	29300	29300	29300	0
340	20240710	135400	130349050	29300	29300	29300	29300	0
341	20240710	135300	130349050	29300	29300	29300	29300	0
342	20240710	135200	130349050	29300	29300	29300	29300	0
343	20240710	135100	130349050	29300	29300	29300	29300	0
344	20240710	135000	130349050	29300	29300	29300	29300	0
345	20240710	134900	130349050	29300	29300	29300	29300	200
346	20240710	134800	124489050	29400	29400	29400	29400	0
347	20240710	134700	124489050	29400	29400	29400	29400	0
348	20240710	134600	124489050	29400	29400	29400	29400	9
349	20240710	134500	124224450	29400	29400	29400	29400	0
350	20240710	134400	124224450	29400	29400	29400	29400	220
351	20240710	134300	117756450	29450	29450	29450	29450	0
352	20240710	134200	117756450	29450	29450	29450	29450	0
353	20240710	134100	117756450	29450	29450	29450	29450	0
354	20240710	134000	117756450	29450	29450	29450	29450	0
355	20240710	133900	117756450	29450	29450	29450	29450	0
356	20240710	133800	117756450	29450	29450	29450	29450	0
357	20240710	133700	117756450	29450	29450	29450	29450	0
358	20240710	133600	117756450	29450	29450	29450	29450	0
359	20240710	133500	117756450	29450	29450	29450	29450	0
360	20240710	133400	117756450	29450	29450	29450	29450	0
361	20240710	133300	117756450	29450	29450	29450	29450	0
362	20240710	133200	117756450	29450	29450	29450	29450	0
363	20240710	133100	117756450	29450	29450	29450	29450	0
364	20240710	133000	117756450	29450	29450	29450	29450	0
365	20240710	132900	117756450	29450	29450	29450	29450	0
366	20240710	132800	117756450	29450	29450	29450	29450	0
367	20240710	132700	117756450	29450	29450	29450	29450	0
368	20240710	132600	117756450	29450	29450	29450	29450	0
369	20240710	132500	117756450	29450	29450	29450	29450	0
370	20240710	132400	117756450	29450	29450	29450	29450	0
371	20240710	132300	117756450	29450	29450	29450	29450	0
372	20240710	132200	117756450	29450	29450	29450	29450	0
373	20240710	132100	117756450	29450	29450	29450	29450	0
374	20240710	132000	117756450	29450	29450	29450	29450	0
375	20240710	131900	117756450	29450	29450	29450	29450	200
376	20240710	131800	111866450	29400	29400	29400	29400	0
377	20240710	131700	111866450	29400	29400	29400	29400	0
378	20240710	131600	111866450	29400	29400	29400	29400	0
379	20240710	131500	111866450	29400	29400	29400	29400	0
380	20240710	131400	111866450	29400	29400	29400	29400	0
381	20240710	131300	111866450	29400	29400	29400	29400	100
382	20240710	131200	108926450	29400	29400	29400	29400	0
383	20240710	131100	108926450	29400	29400	29400	29400	0
384	20240710	131000	108926450	29400	29400	29400	29400	0
385	20240710	130900	108926450	29400	29400	29400	29400	0
386	20240710	130800	108926450	29400	29400	29400	29400	0
387	20240710	130700	108926450	29400	29400	29400	29400	0
388	20240710	130600	108926450	29400	29400	29400	29400	0
389	20240710	130500	108926450	29400	29400	29400	29400	0
390	20240710	130400	108926450	29400	29400	29400	29400	0
391	20240710	130300	108926450	29400	29400	29400	29400	0
392	20240710	130200	108926450	29400	29400	29400	29400	0
393	20240710	130100	108926450	29400	29400	29400	29400	6
394	20240710	130000	108750050	29450	29450	29450	29450	0
395	20240710	125900	108750050	29450	29450	29450	29450	32
396	20240710	125800	107807650	29450	29450	29450	29450	0
397	20240710	125700	107807650	29450	29450	29450	29450	0
398	20240710	125600	107807650	29450	29450	29450	29450	0
399	20240710	125500	107807650	29450	29450	29450	29450	0
400	20240710	125400	107807650	29450	29450	29450	29450	0
401	20240710	125300	107807650	29450	29450	29450	29450	0
402	20240710	125200	107807650	29450	29450	29450	29450	0
403	20240710	125100	107807650	29450	29450	29450	29450	0
404	20240710	125000	107807650	29450	29450	29450	29450	0
405	20240710	124900	107807650	29450	29450	29450	29450	0
406	20240710	124800	107807650	29450	29450	29450	29450	0
407	20240710	124700	107807650	29450	29450	29450	29450	0
408	20240710	124600	107807650	29450	29450	29450	29450	0
409	20240710	124500	107807650	29450	29450	29450	29450	0
410	20240710	124400	107807650	29450	29450	29450	29450	0
411	20240710	124300	107807650	29450	29450	29450	29450	0
412	20240710	124200	107807650	29450	29450	29450	29450	0
413	20240710	124100	107807650	29450	29450	29450	29450	0
414	20240710	124000	107807650	29450	29450	29450	29450	0
415	20240710	123900	107807650	29450	29450	29450	29450	0
416	20240710	123800	107807650	29450	29450	29450	29450	0
417	20240710	123700	107807650	29450	29450	29450	29450	0
418	20240710	123600	107807650	29450	29450	29450	29450	0
419	20240710	123500	107807650	29450	29450	29450	29450	0
420	20240710	123400	107807650	29450	29450	29450	29450	0
421	20240710	123300	107807650	29450	29450	29450	29450	0
422	20240710	123200	107807650	29450	29450	29450	29450	0
423	20240710	123100	107807650	29450	29450	29450	29450	0
424	20240710	123000	107807650	29450	29450	29450	29450	0
425	20240710	122900	107807650	29450	29450	29450	29450	0
426	20240710	122800	107807650	29450	29450	29450	29450	0
427	20240710	122700	107807650	29450	29450	29450	29450	0
428	20240710	122600	107807650	29450	29450	29450	29450	0
429	20240710	122500	107807650	29450	29450	29450	29450	0
430	20240710	122400	107807650	29450	29450	29450	29450	0
431	20240710	122300	107807650	29450	29450	29450	29450	0
432	20240710	122200	107807650	29450	29450	29450	29450	0
433	20240710	122100	107807650	29450	29450	29450	29450	0
434	20240710	122000	107807650	29450	29450	29450	29450	0
435	20240710	121900	107807650	29450	29450	29450	29450	0
436	20240710	121800	107807650	29450	29450	29450	29450	0
437	20240710	121700	107807650	29450	29450	29450	29450	0
438	20240710	121600	107807650	29450	29450	29450	29450	0
439	20240710	121500	107807650	29450	29450	29450	29450	0
440	20240710	121400	107807650	29450	29450	29450	29450	0
441	20240710	121300	107807650	29450	29450	29450	29450	0
442	20240710	121200	107807650	29450	29450	29450	29450	0
443	20240710	121100	107807650	29450	29450	29450	29450	0
444	20240710	121000	107807650	29450	29450	29450	29450	0
445	20240710	120900	107807650	29450	29450	29450	29450	0
446	20240710	120800	107807650	29450	29450	29450	29450	0
447	20240710	120700	107807650	29450	29450	29450	29450	0
448	20240710	120600	107807650	29450	29450	29450	29450	0
449	20240710	120500	107807650	29450	29450	29450	29450	0
450	20240710	120400	107807650	29450	29450	29450	29450	0
451	20240710	120300	107807650	29450	29450	29450	29450	0
452	20240710	120200	107807650	29450	29450	29450	29450	0
453	20240710	120100	107807650	29450	29450	29450	29450	5
454	20240710	120000	107660400	29450	29450	29450	29450	0
455	20240710	115900	107660400	29450	29450	29450	29450	0
456	20240710	115800	107660400	29450	29450	29450	29450	0
457	20240710	115700	107660400	29450	29450	29450	29450	0
458	20240710	115600	107660400	29450	29450	29450	29450	0
459	20240710	115500	107660400	29450	29450	29450	29450	0
460	20240710	115400	107660400	29450	29450	29450	29450	0
461	20240710	115300	107660400	29450	29450	29450	29450	0
462	20240710	115200	107660400	29450	29450	29450	29450	0
463	20240710	115100	107660400	29450	29450	29450	29450	0
464	20240710	115000	107660400	29450	29450	29450	29450	0
465	20240710	114900	107660400	29450	29450	29450	29450	0
466	20240710	114800	107660400	29450	29450	29450	29450	0
467	20240710	114700	107660400	29450	29450	29450	29450	0
468	20240710	114600	107660400	29450	29450	29450	29450	0
469	20240710	114500	107660400	29450	29450	29450	29450	0
470	20240710	114400	107660400	29450	29450	29450	29450	0
471	20240710	114300	107660400	29450	29450	29450	29450	0
472	20240710	114200	107660400	29450	29450	29450	29450	0
473	20240710	114100	107660400	29450	29450	29450	29450	0
474	20240710	114000	107660400	29450	29450	29450	29450	0
475	20240710	113900	107660400	29450	29450	29450	29450	0
476	20240710	113800	107660400	29450	29450	29450	29450	0
477	20240710	113700	107660400	29450	29450	29450	29450	0
478	20240710	113600	107660400	29450	29450	29450	29450	0
479	20240710	113500	107660400	29450	29450	29450	29450	0
480	20240710	113400	107660400	29450	29450	29450	29450	0
481	20240710	113300	107660400	29450	29450	29450	29450	0
482	20240710	113200	107660400	29450	29450	29450	29450	0
483	20240710	113100	107660400	29450	29450	29450	29450	0
484	20240710	113000	107660400	29450	29450	29450	29450	0
485	20240710	112900	107660400	29450	29450	29450	29450	0
486	20240710	112800	107660400	29450	29450	29450	29450	10
487	20240710	112700	107365900	29300	29350	29350	29300	1000
488	20240710	112600	78064900	29450	29450	29450	29450	0
489	20240710	112500	78064900	29450	29450	29450	29450	0
490	20240710	112400	78064900	29450	29450	29450	29450	0
491	20240710	112300	78064900	29450	29450	29450	29450	0
492	20240710	112200	78064900	29450	29450	29450	29450	0
493	20240710	112100	78064900	29450	29450	29450	29450	0
494	20240710	112000	78064900	29450	29450	29450	29450	0
495	20240710	111900	78064900	29450	29450	29450	29450	0
496	20240710	111800	78064900	29450	29450	29450	29450	0
497	20240710	111700	78064900	29450	29450	29450	29450	0
498	20240710	111600	78064900	29450	29450	29450	29450	0
499	20240710	111500	78064900	29450	29450	29450	29450	0
500	20240710	111400	78064900	29450	29450	29450	29450	0
501	20240710	111300	78064900	29450	29450	29450	29450	0
502	20240710	111200	78064900	29450	29450	29450	29450	0
503	20240710	111100	78064900	29450	29450	29450	29450	0
504	20240710	111000	78064900	29450	29450	29450	29450	0
505	20240710	110900	78064900	29450	29450	29450	29450	0
506	20240710	110800	78064900	29450	29450	29450	29450	0
507	20240710	110700	78064900	29450	29450	29450	29450	0
508	20240710	110600	78064900	29450	29450	29450	29450	0
509	20240710	110500	78064900	29450	29450	29450	29450	0
510	20240710	110400	78064900	29450	29450	29450	29450	0
511	20240710	110300	78064900	29450	29450	29450	29450	0
512	20240710	110200	78064900	29450	29450	29450	29450	0
513	20240710	110100	78064900	29450	29450	29450	29450	0
514	20240710	110000	78064900	29450	29450	29450	29450	0
515	20240710	105900	78064900	29450	29450	29450	29450	0
516	20240710	105800	78064900	29450	29450	29450	29450	0
517	20240710	105700	78064900	29450	29450	29450	29450	0
518	20240710	105600	78064900	29450	29450	29450	29450	0
519	20240710	105500	78064900	29450	29450	29450	29450	0
520	20240710	105400	78064900	29450	29450	29450	29450	0
521	20240710	105300	78064900	29450	29450	29450	29450	0
522	20240710	105200	78064900	29450	29450	29450	29450	0
523	20240710	105100	78064900	29450	29450	29450	29450	0
524	20240710	105000	78064900	29450	29450	29450	29450	0
525	20240710	104900	78064900	29450	29450	29450	29450	0
526	20240710	104800	78064900	29450	29450	29450	29450	0
527	20240710	104700	78064900	29450	29450	29450	29450	0
528	20240710	104600	78064900	29450	29450	29450	29450	0
529	20240710	104500	78064900	29450	29450	29450	29450	0
530	20240710	104400	78064900	29450	29450	29450	29450	0
531	20240710	104300	78064900	29450	29450	29450	29450	0
532	20240710	104200	78064900	29450	29450	29450	29450	0
533	20240710	104100	78064900	29450	29450	29450	29450	0
534	20240710	104000	78064900	29450	29450	29450	29450	0
535	20240710	103900	78064900	29450	29450	29450	29450	0
536	20240710	103800	78064900	29450	29450	29450	29450	0
537	20240710	103700	78064900	29450	29450	29450	29450	10
538	20240710	103600	77770400	29350	29350	29350	29350	0
539	20240710	103500	77770400	29350	29350	29350	29350	0
540	20240710	103400	77770400	29350	29350	29350	29350	0
541	20240710	103300	77770400	29350	29350	29350	29350	0
542	20240710	103200	77770400	29350	29350	29350	29350	0
543	20240710	103100	77770400	29350	29350	29350	29350	0
544	20240710	103000	77770400	29350	29350	29350	29350	0
545	20240710	102900	77770400	29350	29350	29350	29350	0
546	20240710	102800	77770400	29350	29350	29350	29350	0
547	20240710	102700	77770400	29350	29350	29350	29350	0
548	20240710	102600	77770400	29350	29350	29350	29350	0
549	20240710	102500	77770400	29350	29350	29350	29350	0
550	20240710	102400	77770400	29350	29350	29350	29350	105
551	20240710	102300	74688650	29500	29500	29500	29500	11
552	20240710	102200	74364150	29300	29300	29300	29300	0
553	20240710	102100	74364150	29300	29300	29300	29300	0
554	20240710	102000	74364150	29300	29300	29300	29300	1000
555	20240710	101900	45064150	29500	29500	29500	29500	0
556	20240710	101800	45064150	29500	29500	29500	29500	0
557	20240710	101700	45064150	29500	29500	29500	29500	0
558	20240710	101600	45064150	29500	29500	29500	29500	0
559	20240710	101500	45064150	29500	29500	29500	29500	0
560	20240710	101400	45064150	29500	29500	29500	29500	0
561	20240710	101300	45064150	29500	29500	29500	29500	0
562	20240710	101200	45064150	29500	29500	29500	29500	0
563	20240710	101100	45064150	29500	29500	29500	29500	0
564	20240710	101000	45064150	29500	29500	29500	29500	0
565	20240710	100900	45064150	29500	29500	29500	29500	0
566	20240710	100800	45064150	29500	29500	29500	29500	0
567	20240710	100700	45064150	29500	29500	29500	29500	0
568	20240710	100600	45064150	29500	29500	29500	29500	0
569	20240710	100500	45064150	29500	29500	29500	29500	0
570	20240710	100400	45064150	29500	29500	29500	29500	0
571	20240710	100300	45064150	29500	29500	29500	29500	0
572	20240710	100200	45064150	29500	29500	29500	29500	0
573	20240710	100100	45064150	29500	29500	29500	29500	0
574	20240710	100000	45064150	29500	29500	29500	29500	0
575	20240710	095900	45064150	29500	29500	29500	29500	0
576	20240710	095800	45064150	29500	29500	29500	29500	0
577	20240710	095700	45064150	29500	29500	29500	29500	0
578	20240710	095600	45064150	29500	29500	29500	29500	0
579	20240710	095500	45064150	29500	29500	29500	29500	0
580	20240710	095400	45064150	29500	29500	29500	29500	0
581	20240710	095300	45064150	29500	29500	29500	29500	0
582	20240710	095200	45064150	29500	29500	29500	29500	0
583	20240710	095100	45064150	29500	29500	29500	29500	0
584	20240710	095000	45064150	29500	29500	29500	29500	0
585	20240710	094900	45064150	29500	29500	29500	29500	0
586	20240710	094800	45064150	29500	29500	29500	29500	0
587	20240710	094700	45064150	29500	29500	29500	29500	0
588	20240710	094600	45064150	29500	29500	29500	29500	0
589	20240710	094500	45064150	29500	29500	29500	29500	0
590	20240710	094400	45064150	29500	29500	29500	29500	0
591	20240710	094300	45064150	29500	29500	29500	29500	0
592	20240710	094200	45064150	29500	29500	29500	29500	0
593	20240710	094100	45064150	29500	29500	29500	29500	0
594	20240710	094000	45064150	29500	29500	29500	29500	0
595	20240710	093900	45064150	29500	29500	29500	29500	0
596	20240710	093800	45064150	29500	29500	29500	29500	0
597	20240710	093700	45064150	29500	29500	29500	29500	0
598	20240710	093600	45064150	29500	29500	29500	29500	0
599	20240710	093500	45064150	29500	29500	29500	29500	0
600	20240710	093400	45064150	29500	29500	29500	29500	0
601	20240710	093300	45064150	29500	29500	29500	29500	0
602	20240710	093200	45064150	29500	29500	29500	29500	0
603	20240710	093100	45064150	29500	29500	29500	29500	0
604	20240710	093000	45064150	29500	29500	29500	29500	0
605	20240710	092900	45064150	29500	29500	29500	29500	0
606	20240710	092800	45064150	29500	29500	29500	29500	0
607	20240710	092700	45064150	29500	29500	29500	29500	0
608	20240710	092600	45064150	29500	29500	29500	29500	0
609	20240710	092500	45064150	29500	29500	29500	29500	1
610	20240710	092400	45034650	29300	29300	29300	29300	0
611	20240710	092300	45034650	29300	29300	29300	29300	0
612	20240710	092200	45034650	29300	29300	29300	29300	0
613	20240710	092100	45034650	29300	29300	29300	29300	0
614	20240710	092000	45034650	29300	29350	29350	29300	500
615	20240710	091900	30383700	29300	29300	29300	29300	0
616	20240710	091800	30383700	29300	29300	29300	29300	0
617	20240710	091700	30383700	29300	29300	29300	29300	0
618	20240710	091600	30383700	29300	29300	29300	29300	0
619	20240710	091500	30383700	29300	29400	29400	29300	1013
620	20240710	091400	683100	29700	29700	29700	29700	0
621	20240710	091300	683100	29700	29700	29700	29700	0
622	20240710	091200	683100	29700	29700	29700	29700	0
623	20240710	091100	683100	29700	29700	29700	29700	0
624	20240710	091000	683100	29700	29700	29700	29700	0
625	20240710	090900	683100	29700	29700	29700	29700	0
626	20240710	090800	683100	29700	29700	29700	29700	0
627	20240710	090700	683100	29700	29700	29700	29700	22
628	20240710	090600	29700	29700	29700	29700	29700	0
629	20240710	090500	29700	29700	29700	29700	29700	1
630	20240710	090400	0	29450	29450	29450	29450	0
631	20240710	090300	0	29450	29450	29450	29450	0
632	20240710	090200	0	29450	29450	29450	29450	0
633	20240710	090100	0	29450	29450	29450	29450	0
634	20240710	090000	0	29450	29450	29450	29450	0