KissMeData/044990/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	193100	190707250	29500	29500	29500	29500	7
3	20240712	193000	190707250	29500	29500	29500	29500	0
4	20240712	192900	190707250	29500	29500	29500	29500	0
5	20240712	192800	190707250	29500	29500	29500	29500	0
6	20240712	192700	190707250	29500	29500	29500	29500	0
7	20240712	192600	190707250	29500	29500	29500	29500	0
8	20240712	192500	190707250	29500	29500	29500	29500	0
9	20240712	192400	190707250	29500	29500	29500	29500	0
10	20240712	192300	190707250	29500	29500	29500	29500	0
11	20240712	192200	190707250	29500	29500	29500	29500	0
12	20240712	192100	190707250	29500	29500	29500	29500	0
13	20240712	192000	190707250	29500	29500	29500	29500	0
14	20240712	191900	190707250	29500	29500	29500	29500	0
15	20240712	191800	190707250	29500	29500	29500	29500	0
16	20240712	191700	190707250	29500	29500	29500	29500	0
17	20240712	191600	190707250	29500	29500	29500	29500	0
18	20240712	191500	190707250	29500	29500	29500	29500	0
19	20240712	191400	190707250	29500	29500	29500	29500	0
20	20240712	191300	190707250	29500	29500	29500	29500	0
21	20240712	191200	190707250	29500	29500	29500	29500	0
22	20240712	191100	190707250	29500	29500	29500	29500	0
23	20240712	191000	190707250	29500	29500	29500	29500	0
24	20240712	190900	190707250	29500	29500	29500	29500	0
25	20240712	190800	190707250	29500	29500	29500	29500	0
26	20240712	190700	190707250	29500	29500	29500	29500	0
27	20240712	190600	190707250	29500	29500	29500	29500	0
28	20240712	190500	190707250	29500	29500	29500	29500	0
29	20240712	190400	190707250	29500	29500	29500	29500	0
30	20240712	190300	190707250	29500	29500	29500	29500	0
31	20240712	190200	190707250	29500	29500	29500	29500	0
32	20240712	190100	190707250	29500	29500	29500	29500	7
33	20240712	190000	190707250	29500	29500	29500	29500	0
34	20240712	185900	190707250	29500	29500	29500	29500	0
35	20240712	185800	190707250	29500	29500	29500	29500	0
36	20240712	185700	190707250	29500	29500	29500	29500	0
37	20240712	185600	190707250	29500	29500	29500	29500	0
38	20240712	185500	190707250	29500	29500	29500	29500	0
39	20240712	185400	190707250	29500	29500	29500	29500	0
40	20240712	185300	190707250	29500	29500	29500	29500	0
41	20240712	185200	190707250	29500	29500	29500	29500	0
42	20240712	185100	190707250	29500	29500	29500	29500	0
43	20240712	185000	190707250	29500	29500	29500	29500	0
44	20240712	184900	190707250	29500	29500	29500	29500	0
45	20240712	184800	190707250	29500	29500	29500	29500	0
46	20240712	184700	190707250	29500	29500	29500	29500	0
47	20240712	184600	190707250	29500	29500	29500	29500	0
48	20240712	184500	190707250	29500	29500	29500	29500	0
49	20240712	184400	190707250	29500	29500	29500	29500	0
50	20240712	184300	190707250	29500	29500	29500	29500	0
51	20240712	184200	190707250	29500	29500	29500	29500	0
52	20240712	184100	190707250	29500	29500	29500	29500	0
53	20240712	184000	190707250	29500	29500	29500	29500	0
54	20240712	183900	190707250	29500	29500	29500	29500	0
55	20240712	183800	190707250	29500	29500	29500	29500	0
56	20240712	183700	190707250	29500	29500	29500	29500	0
57	20240712	183600	190707250	29500	29500	29500	29500	0
58	20240712	183500	190707250	29500	29500	29500	29500	0
59	20240712	183400	190707250	29500	29500	29500	29500	0
60	20240712	183300	190707250	29500	29500	29500	29500	0
61	20240712	183200	190707250	29500	29500	29500	29500	0
62	20240712	183100	190707250	29500	29500	29500	29500	7
63	20240712	183000	190707250	29500	29500	29500	29500	0
64	20240712	182900	190707250	29500	29500	29500	29500	0
65	20240712	182800	190707250	29500	29500	29500	29500	0
66	20240712	182700	190707250	29500	29500	29500	29500	0
67	20240712	182600	190707250	29500	29500	29500	29500	0
68	20240712	182500	190707250	29500	29500	29500	29500	0
69	20240712	182400	190707250	29500	29500	29500	29500	0
70	20240712	182300	190707250	29500	29500	29500	29500	0
71	20240712	182200	190707250	29500	29500	29500	29500	0
72	20240712	182100	190707250	29500	29500	29500	29500	0
73	20240712	182000	190707250	29500	29500	29500	29500	0
74	20240712	181900	190707250	29500	29500	29500	29500	0
75	20240712	181800	190707250	29500	29500	29500	29500	0
76	20240712	181700	190707250	29500	29500	29500	29500	0
77	20240712	181600	190707250	29500	29500	29500	29500	0
78	20240712	181500	190707250	29500	29500	29500	29500	0
79	20240712	181400	190707250	29500	29500	29500	29500	0
80	20240712	181300	190707250	29500	29500	29500	29500	0
81	20240712	181200	190707250	29500	29500	29500	29500	0
82	20240712	181100	190707250	29500	29500	29500	29500	0
83	20240712	181000	190707250	29500	29500	29500	29500	0
84	20240712	180900	190707250	29500	29500	29500	29500	0
85	20240712	180800	190707250	29500	29500	29500	29500	0
86	20240712	180700	190707250	29500	29500	29500	29500	0
87	20240712	180600	190707250	29500	29500	29500	29500	0
88	20240712	180500	190707250	29500	29500	29500	29500	0
89	20240712	180400	190707250	29500	29500	29500	29500	0
90	20240712	180300	190707250	29500	29500	29500	29500	0
91	20240712	180200	190707250	29500	29500	29500	29500	0
92	20240712	180100	190707250	29500	29500	29500	29500	7
93	20240712	180000	190707250	29500	29500	29500	29500	0
94	20240712	175900	190707250	29500	29500	29500	29500	0
95	20240712	175800	190707250	29500	29500	29500	29500	0
96	20240712	175700	190707250	29500	29500	29500	29500	0
97	20240712	175600	190707250	29500	29500	29500	29500	0
98	20240712	175500	190707250	29500	29500	29500	29500	0
99	20240712	175400	190707250	29500	29500	29500	29500	0
100	20240712	175300	190707250	29500	29500	29500	29500	0
101	20240712	175200	190707250	29500	29500	29500	29500	0
102	20240712	175100	190707250	29500	29500	29500	29500	0
103	20240712	175000	190707250	29500	29500	29500	29500	0
104	20240712	174900	190707250	29500	29500	29500	29500	0
105	20240712	174800	190707250	29500	29500	29500	29500	0
106	20240712	174700	190707250	29500	29500	29500	29500	0
107	20240712	174600	190707250	29500	29500	29500	29500	0
108	20240712	174500	190707250	29500	29500	29500	29500	0
109	20240712	174400	190707250	29500	29500	29500	29500	0
110	20240712	174300	190707250	29500	29500	29500	29500	0
111	20240712	174200	190707250	29500	29500	29500	29500	0
112	20240712	174100	190707250	29500	29500	29500	29500	0
113	20240712	174000	190707250	29500	29500	29500	29500	0
114	20240712	173900	190707250	29500	29500	29500	29500	0
115	20240712	173800	190707250	29500	29500	29500	29500	0
116	20240712	173700	190707250	29500	29500	29500	29500	0
117	20240712	173600	190707250	29500	29500	29500	29500	0
118	20240712	173500	190707250	29500	29500	29500	29500	0
119	20240712	173400	190707250	29500	29500	29500	29500	0
120	20240712	173300	190707250	29500	29500	29500	29500	0
121	20240712	173200	190707250	29500	29500	29500	29500	0
122	20240712	173100	190707250	29500	29500	29500	29500	7
123	20240712	173000	190707250	29500	29500	29500	29500	0
124	20240712	172900	190707250	29500	29500	29500	29500	0
125	20240712	172800	190707250	29500	29500	29500	29500	0
126	20240712	172700	190707250	29500	29500	29500	29500	0
127	20240712	172600	190707250	29500	29500	29500	29500	0
128	20240712	172500	190707250	29500	29500	29500	29500	0
129	20240712	172400	190707250	29500	29500	29500	29500	0
130	20240712	172300	190707250	29500	29500	29500	29500	0
131	20240712	172200	190707250	29500	29500	29500	29500	0
132	20240712	172100	190707250	29500	29500	29500	29500	0
133	20240712	172000	190707250	29500	29500	29500	29500	0
134	20240712	171900	190707250	29500	29500	29500	29500	0
135	20240712	171800	190707250	29500	29500	29500	29500	0
136	20240712	171700	190707250	29500	29500	29500	29500	0
137	20240712	171600	190707250	29500	29500	29500	29500	0
138	20240712	171500	190707250	29500	29500	29500	29500	0
139	20240712	171400	190707250	29500	29500	29500	29500	0
140	20240712	171300	190707250	29500	29500	29500	29500	0
141	20240712	171200	190707250	29500	29500	29500	29500	0
142	20240712	171100	190707250	29500	29500	29500	29500	0
143	20240712	171000	190707250	29500	29500	29500	29500	0
144	20240712	170900	190707250	29500	29500	29500	29500	0
145	20240712	170800	190707250	29500	29500	29500	29500	0
146	20240712	170700	190707250	29500	29500	29500	29500	0
147	20240712	170600	190707250	29500	29500	29500	29500	0
148	20240712	170500	190707250	29500	29500	29500	29500	0
149	20240712	170400	190707250	29500	29500	29500	29500	0
150	20240712	170300	190707250	29500	29500	29500	29500	0
151	20240712	170200	190707250	29500	29500	29500	29500	0
152	20240712	170100	190707250	29500	29500	29500	29500	7
153	20240712	170000	190707250	29500	29500	29500	29500	0
154	20240712	165900	190707250	29500	29500	29500	29500	0
155	20240712	165800	190707250	29500	29500	29500	29500	0
156	20240712	165700	190707250	29500	29500	29500	29500	0
157	20240712	165600	190707250	29500	29500	29500	29500	0
158	20240712	165500	190707250	29500	29500	29500	29500	0
159	20240712	165400	190707250	29500	29500	29500	29500	0
160	20240712	165300	190707250	29500	29500	29500	29500	0
161	20240712	165200	190707250	29500	29500	29500	29500	0
162	20240712	165100	190707250	29500	29500	29500	29500	0
163	20240712	165000	190707250	29500	29500	29500	29500	0
164	20240712	164900	190707250	29500	29500	29500	29500	0
165	20240712	164800	190707250	29500	29500	29500	29500	0
166	20240712	164700	190707250	29500	29500	29500	29500	0
167	20240712	164600	190707250	29500	29500	29500	29500	0
168	20240712	164500	190707250	29500	29500	29500	29500	0
169	20240712	164400	190707250	29500	29500	29500	29500	0
170	20240712	164300	190707250	29500	29500	29500	29500	0
171	20240712	164200	190707250	29500	29500	29500	29500	0
172	20240712	164100	190707250	29500	29500	29500	29500	0
173	20240712	164000	190707250	29500	29500	29500	29500	0
174	20240712	163900	190707250	29500	29500	29500	29500	0
175	20240712	163800	190707250	29500	29500	29500	29500	0
176	20240712	163700	190707250	29500	29500	29500	29500	0
177	20240712	163600	190707250	29500	29500	29500	29500	0
178	20240712	163500	190707250	29500	29500	29500	29500	0
179	20240712	163400	190707250	29500	29500	29500	29500	0
180	20240712	163300	190707250	29500	29500	29500	29500	0
181	20240712	163200	190707250	29500	29500	29500	29500	0
182	20240712	163100	190707250	29500	29500	29500	29500	7
183	20240712	163000	190707250	29500	29500	29500	29500	0
184	20240712	162900	190707250	29500	29500	29500	29500	0
185	20240712	162800	190707250	29500	29500	29500	29500	0
186	20240712	162700	190707250	29500	29500	29500	29500	0
187	20240712	162600	190707250	29500	29500	29500	29500	0
188	20240712	162500	190707250	29500	29500	29500	29500	0
189	20240712	162400	190707250	29500	29500	29500	29500	0
190	20240712	162300	190707250	29500	29500	29500	29500	0
191	20240712	162200	190707250	29500	29500	29500	29500	0
192	20240712	162100	190707250	29500	29500	29500	29500	0
193	20240712	162000	190707250	29500	29500	29500	29500	0
194	20240712	161900	190707250	29500	29500	29500	29500	0
195	20240712	161800	190707250	29500	29500	29500	29500	0
196	20240712	161700	190707250	29500	29500	29500	29500	0
197	20240712	161600	190707250	29500	29500	29500	29500	0
198	20240712	161500	190707250	29500	29500	29500	29500	0
199	20240712	161400	190707250	29500	29500	29500	29500	0
200	20240712	161300	190707250	29500	29500	29500	29500	0
201	20240712	161200	190707250	29500	29500	29500	29500	0
202	20240712	161100	190707250	29500	29500	29500	29500	0
203	20240712	161000	190707250	29500	29500	29500	29500	0
204	20240712	160900	190707250	29500	29500	29500	29500	0
205	20240712	160800	190707250	29500	29500	29500	29500	0
206	20240712	160700	190707250	29500	29500	29500	29500	0
207	20240712	160600	190707250	29500	29500	29500	29500	0
208	20240712	160500	190707250	29500	29500	29500	29500	0
209	20240712	160400	190707250	29500	29500	29500	29500	0
210	20240712	160300	190707250	29500	29500	29500	29500	0
211	20240712	160200	190707250	29500	29500	29500	29500	0
212	20240712	160100	190707250	29500	29500	29500	29500	7
213	20240712	160000	190707250	29500	29500	29500	29500	0
214	20240712	155900	190707250	29500	29500	29500	29500	0
215	20240712	155800	190707250	29500	29500	29500	29500	0
216	20240712	155700	190707250	29500	29500	29500	29500	0
217	20240712	155600	190707250	29500	29500	29500	29500	0
218	20240712	155500	190707250	29500	29500	29500	29500	0
219	20240712	155400	190707250	29500	29500	29500	29500	0
220	20240712	155300	190707250	29500	29500	29500	29500	0
221	20240712	155200	190707250	29500	29500	29500	29500	0
222	20240712	155100	190707250	29500	29500	29500	29500	0
223	20240712	155000	190707250	29500	29500	29500	29500	0
224	20240712	154900	190707250	29500	29500	29500	29500	0
225	20240712	154800	190707250	29500	29500	29500	29500	0
226	20240712	154700	190707250	29500	29500	29500	29500	0
227	20240712	154600	190707250	29500	29500	29500	29500	0
228	20240712	154500	190707250	29500	29500	29500	29500	0
229	20240712	154400	190707250	29500	29500	29500	29500	0
230	20240712	154300	190707250	29500	29500	29500	29500	0
231	20240712	154200	190707250	29500	29500	29500	29500	0
232	20240712	154100	190707250	29500	29500	29500	29500	0
233	20240712	154000	190707250	29500	29500	29500	29500	0
234	20240712	153900	190707250	29500	29500	29500	29500	0
235	20240712	153800	190707250	29500	29500	29500	29500	0
236	20240712	153700	190707250	29500	29500	29500	29500	0
237	20240712	153600	190707250	29500	29500	29500	29500	0
238	20240712	153500	190707250	29500	29500	29500	29500	0
239	20240712	153400	190707250	29500	29500	29500	29500	0
240	20240712	153300	190707250	29500	29500	29500	29500	0
241	20240712	153200	190707250	29500	29500	29500	29500	0
242	20240712	153100	190707250	29500	29500	29500	29500	7
243	20240712	153000	190707250	29500	29500	29500	29500	7
244	20240712	152900	190500750	29600	29600	29600	29600	0
245	20240712	152800	190500750	29600	29600	29600	29600	0
246	20240712	152700	190500750	29600	29600	29600	29600	0
247	20240712	152600	190500750	29600	29600	29600	29600	0
248	20240712	152500	190500750	29600	29600	29600	29600	0
249	20240712	152400	190500750	29600	29600	29600	29600	0
250	20240712	152300	190500750	29600	29600	29600	29600	0
251	20240712	152200	190500750	29600	29600	29600	29600	0
252	20240712	152100	190500750	29600	29600	29600	29600	0
253	20240712	152000	190500750	29600	29600	29600	29600	0
254	20240712	151900	190500750	29600	29550	29600	29550	44
255	20240712	151800	189198450	29550	29550	29550	29550	3
256	20240712	151700	189109800	29500	29500	29500	29500	0
257	20240712	151600	189109800	29500	29500	29500	29500	2
258	20240712	151500	189050800	29500	29500	29500	29500	100
259	20240712	151400	186100800	29500	29500	29500	29500	0
260	20240712	151300	186100800	29500	29500	29500	29500	908
261	20240712	151200	159314800	29500	29500	29500	29500	92
262	20240712	151100	156600800	29500	29400	29500	29400	3788
263	20240712	151000	44922200	29400	29400	29400	29400	0
264	20240712	150900	44922200	29400	29400	29400	29400	0
265	20240712	150800	44922200	29400	29400	29400	29400	0
266	20240712	150700	44922200	29400	29400	29400	29400	0
267	20240712	150600	44922200	29400	29400	29400	29400	0
268	20240712	150500	44922200	29400	29400	29400	29400	0
269	20240712	150400	44922200	29400	29400	29400	29400	0
270	20240712	150300	44922200	29400	29400	29400	29400	0
271	20240712	150200	44922200	29400	29400	29400	29400	0
272	20240712	150100	44922200	29400	29400	29400	29400	0
273	20240712	150000	44922200	29400	29400	29400	29400	83
274	20240712	145900	42482000	29450	29450	29450	29450	0
275	20240712	145800	42482000	29450	29450	29450	29450	0
276	20240712	145700	42482000	29450	29450	29450	29450	0
277	20240712	145600	42482000	29450	29450	29450	29450	0
278	20240712	145500	42482000	29450	29450	29450	29450	0
279	20240712	145400	42482000	29450	29450	29450	29450	0
280	20240712	145300	42482000	29450	29450	29450	29450	50
281	20240712	145200	41009500	29450	29450	29450	29450	0
282	20240712	145100	41009500	29450	29450	29450	29450	0
283	20240712	145000	41009500	29450	29450	29450	29450	0
284	20240712	144900	41009500	29450	29450	29450	29450	0
285	20240712	144800	41009500	29450	29450	29450	29450	0
286	20240712	144700	41009500	29450	29450	29450	29450	0
287	20240712	144600	41009500	29450	29450	29450	29450	0
288	20240712	144500	41009500	29450	29450	29450	29450	0
289	20240712	144400	41009500	29450	29450	29450	29450	0
290	20240712	144300	41009500	29450	29450	29450	29450	0
291	20240712	144200	41009500	29450	29450	29450	29450	0
292	20240712	144100	41009500	29450	29450	29450	29450	0
293	20240712	144000	41009500	29450	29450	29450	29450	0
294	20240712	143900	41009500	29450	29450	29450	29450	33
295	20240712	143800	40037650	29450	29450	29450	29450	0
296	20240712	143700	40037650	29450	29450	29450	29450	0
297	20240712	143600	40037650	29450	29450	29450	29450	0
298	20240712	143500	40037650	29450	29450	29450	29450	0
299	20240712	143400	40037650	29450	29450	29450	29450	0
300	20240712	143300	40037650	29450	29450	29450	29450	0
301	20240712	143200	40037650	29450	29450	29450	29450	0
302	20240712	143100	40037650	29450	29450	29450	29450	0
303	20240712	143000	40037650	29450	29450	29450	29450	0
304	20240712	142900	40037650	29450	29450	29450	29450	0
305	20240712	142800	40037650	29450	29450	29450	29450	0
306	20240712	142700	40037650	29450	29450	29450	29450	0
307	20240712	142600	40037650	29450	29450	29450	29450	0
308	20240712	142500	40037650	29450	29450	29450	29450	0
309	20240712	142400	40037650	29450	29450	29450	29450	0
310	20240712	142300	40037650	29450	29450	29450	29450	0
311	20240712	142200	40037650	29450	29450	29450	29450	0
312	20240712	142100	40037650	29450	29450	29450	29450	0
313	20240712	142000	40037650	29450	29450	29450	29450	0
314	20240712	141900	40037650	29450	29450	29450	29450	0
315	20240712	141800	40037650	29450	29450	29450	29450	0
316	20240712	141700	40037650	29450	29450	29450	29450	0
317	20240712	141600	40037650	29450	29450	29450	29450	0
318	20240712	141500	40037650	29450	29450	29450	29450	0
319	20240712	141400	40037650	29450	29450	29450	29450	0
320	20240712	141300	40037650	29450	29450	29450	29450	0
321	20240712	141200	40037650	29450	29450	29450	29450	0
322	20240712	141100	40037650	29450	29450	29450	29450	0
323	20240712	141000	40037650	29450	29450	29450	29450	0
324	20240712	140900	40037650	29450	29450	29450	29450	0
325	20240712	140800	40037650	29450	29450	29450	29450	5
326	20240712	140700	39890400	29400	29400	29400	29400	0
327	20240712	140600	39890400	29400	29400	29400	29400	0
328	20240712	140500	39890400	29400	29400	29400	29400	0
329	20240712	140400	39890400	29400	29400	29400	29400	0
330	20240712	140300	39890400	29400	29400	29400	29400	0
331	20240712	140200	39890400	29400	29400	29400	29400	5
332	20240712	140100	39743400	29400	29400	29400	29400	0
333	20240712	140000	39743400	29400	29400	29400	29400	0
334	20240712	135900	39743400	29400	29400	29400	29400	0
335	20240712	135800	39743400	29400	29400	29400	29400	0
336	20240712	135700	39743400	29400	29400	29400	29400	0
337	20240712	135600	39743400	29400	29400	29400	29400	0
338	20240712	135500	39743400	29400	29400	29400	29400	0
339	20240712	135400	39743400	29400	29400	29400	29400	0
340	20240712	135300	39743400	29400	29400	29400	29400	0
341	20240712	135200	39743400	29400	29400	29400	29400	0
342	20240712	135100	39743400	29400	29400	29400	29400	0
343	20240712	135000	39743400	29400	29400	29400	29400	0
344	20240712	134900	39743400	29400	29400	29400	29400	0
345	20240712	134800	39743400	29400	29400	29400	29400	0
346	20240712	134700	39743400	29400	29400	29400	29400	0
347	20240712	134600	39743400	29400	29400	29400	29400	0
348	20240712	134500	39743400	29400	29400	29400	29400	3
349	20240712	134400	39655200	29400	29400	29400	29400	0
350	20240712	134300	39655200	29400	29400	29400	29400	1000
351	20240712	134200	10255200	29400	29400	29400	29400	0
352	20240712	134100	10255200	29400	29400	29400	29400	0
353	20240712	134000	10255200	29400	29400	29400	29400	0
354	20240712	133900	10255200	29400	29400	29400	29400	0
355	20240712	133800	10255200	29400	29400	29400	29400	0
356	20240712	133700	10255200	29400	29400	29400	29400	0
357	20240712	133600	10255200	29400	29400	29400	29400	0
358	20240712	133500	10255200	29400	29400	29400	29400	0
359	20240712	133400	10255200	29400	29400	29400	29400	0
360	20240712	133300	10255200	29400	29400	29400	29400	0
361	20240712	133200	10255200	29400	29400	29400	29400	0
362	20240712	133100	10255200	29400	29400	29400	29400	0
363	20240712	133000	10255200	29400	29400	29400	29400	0
364	20240712	132900	10255200	29400	29400	29400	29400	0
365	20240712	132800	10255200	29400	29400	29400	29400	0
366	20240712	132700	10255200	29400	29400	29400	29400	0
367	20240712	132600	10255200	29400	29400	29400	29400	0
368	20240712	132500	10255200	29400	29400	29400	29400	0
369	20240712	132400	10255200	29400	29400	29400	29400	0
370	20240712	132300	10255200	29400	29400	29400	29400	0
371	20240712	132200	10255200	29400	29400	29400	29400	0
372	20240712	132100	10255200	29400	29400	29400	29400	0
373	20240712	132000	10255200	29400	29400	29400	29400	0
374	20240712	131900	10255200	29400	29400	29400	29400	0
375	20240712	131800	10255200	29400	29400	29400	29400	0
376	20240712	131700	10255200	29400	29400	29400	29400	0
377	20240712	131600	10255200	29400	29400	29400	29400	0
378	20240712	131500	10255200	29400	29400	29400	29400	0
379	20240712	131400	10255200	29400	29400	29400	29400	0
380	20240712	131300	10255200	29400	29400	29400	29400	0
381	20240712	131200	10255200	29400	29400	29400	29400	0
382	20240712	131100	10255200	29400	29400	29400	29400	0
383	20240712	131000	10255200	29400	29400	29400	29400	0
384	20240712	130900	10255200	29400	29400	29400	29400	0
385	20240712	130800	10255200	29400	29400	29400	29400	0
386	20240712	130700	10255200	29400	29400	29400	29400	0
387	20240712	130600	10255200	29400	29400	29400	29400	0
388	20240712	130500	10255200	29400	29400	29400	29400	0
389	20240712	130400	10255200	29400	29400	29400	29400	0
390	20240712	130300	10255200	29400	29400	29400	29400	0
391	20240712	130200	10255200	29400	29400	29400	29400	0
392	20240712	130100	10255200	29400	29400	29400	29400	0
393	20240712	130000	10255200	29400	29400	29400	29400	0
394	20240712	125900	10255200	29400	29400	29400	29400	0
395	20240712	125800	10255200	29400	29400	29400	29400	0
396	20240712	125700	10255200	29400	29400	29400	29400	0
397	20240712	125600	10255200	29400	29400	29400	29400	0
398	20240712	125500	10255200	29400	29400	29400	29400	4
399	20240712	125400	10137600	29350	29350	29350	29350	0
400	20240712	125300	10137600	29350	29350	29350	29350	0
401	20240712	125200	10137600	29350	29350	29350	29350	0
402	20240712	125100	10137600	29350	29350	29350	29350	0
403	20240712	125000	10137600	29350	29350	29350	29350	0
404	20240712	124900	10137600	29350	29350	29350	29350	0
405	20240712	124800	10137600	29350	29350	29350	29350	0
406	20240712	124700	10137600	29350	29350	29350	29350	0
407	20240712	124600	10137600	29350	29350	29350	29350	0
408	20240712	124500	10137600	29350	29350	29350	29350	0
409	20240712	124400	10137600	29350	29350	29350	29350	0
410	20240712	124300	10137600	29350	29350	29350	29350	0
411	20240712	124200	10137600	29350	29350	29350	29350	0
412	20240712	124100	10137600	29350	29350	29350	29350	4
413	20240712	124000	10020200	29450	29450	29450	29450	0
414	20240712	123900	10020200	29450	29450	29450	29450	0
415	20240712	123800	10020200	29450	29450	29450	29450	0
416	20240712	123700	10020200	29450	29450	29450	29450	0
417	20240712	123600	10020200	29450	29450	29450	29450	0
418	20240712	123500	10020200	29450	29450	29450	29450	0
419	20240712	123400	10020200	29450	29450	29450	29450	0
420	20240712	123300	10020200	29450	29450	29450	29450	0
421	20240712	123200	10020200	29450	29450	29450	29450	0
422	20240712	123100	10020200	29450	29450	29450	29450	0
423	20240712	123000	10020200	29450	29450	29450	29450	0
424	20240712	122900	10020200	29450	29450	29450	29450	0
425	20240712	122800	10020200	29450	29450	29450	29450	0
426	20240712	122700	10020200	29450	29450	29450	29450	0
427	20240712	122600	10020200	29450	29450	29450	29450	0
428	20240712	122500	10020200	29450	29450	29450	29450	0
429	20240712	122400	10020200	29450	29450	29450	29450	0
430	20240712	122300	10020200	29450	29450	29450	29450	0
431	20240712	122200	10020200	29450	29450	29450	29450	0
432	20240712	122100	10020200	29450	29450	29450	29450	0
433	20240712	122000	10020200	29450	29450	29450	29450	0
434	20240712	121900	10020200	29450	29450	29450	29450	0
435	20240712	121800	10020200	29450	29450	29450	29450	0
436	20240712	121700	10020200	29450	29450	29450	29450	0
437	20240712	121600	10020200	29450	29450	29450	29450	0
438	20240712	121500	10020200	29450	29450	29450	29450	0
439	20240712	121400	10020200	29450	29450	29450	29450	0
440	20240712	121300	10020200	29450	29450	29450	29450	0
441	20240712	121200	10020200	29450	29450	29450	29450	0
442	20240712	121100	10020200	29450	29450	29450	29450	0
443	20240712	121000	10020200	29450	29450	29450	29450	0
444	20240712	120900	10020200	29450	29450	29450	29450	0
445	20240712	120800	10020200	29450	29450	29450	29450	0
446	20240712	120700	10020200	29450	29450	29450	29450	0
447	20240712	120600	10020200	29450	29450	29450	29450	0
448	20240712	120500	10020200	29450	29450	29450	29450	0
449	20240712	120400	10020200	29450	29450	29450	29450	0
450	20240712	120300	10020200	29450	29450	29450	29450	0
451	20240712	120200	10020200	29450	29450	29450	29450	0
452	20240712	120100	10020200	29450	29450	29450	29450	0
453	20240712	120000	10020200	29450	29450	29450	29450	0
454	20240712	115900	10020200	29450	29450	29450	29450	0
455	20240712	115800	10020200	29450	29450	29450	29450	0
456	20240712	115700	10020200	29450	29450	29450	29450	0
457	20240712	115600	10020200	29450	29450	29450	29450	0
458	20240712	115500	10020200	29450	29450	29450	29450	0
459	20240712	115400	10020200	29450	29450	29450	29450	0
460	20240712	115300	10020200	29450	29450	29450	29450	0
461	20240712	115200	10020200	29450	29450	29450	29450	0
462	20240712	115100	10020200	29450	29450	29450	29450	0
463	20240712	115000	10020200	29450	29450	29450	29450	0
464	20240712	114900	10020200	29450	29450	29450	29450	0
465	20240712	114800	10020200	29450	29450	29450	29450	0
466	20240712	114700	10020200	29450	29450	29450	29450	0
467	20240712	114600	10020200	29450	29450	29450	29450	0
468	20240712	114500	10020200	29450	29450	29450	29450	0
469	20240712	114400	10020200	29450	29450	29450	29450	0
470	20240712	114300	10020200	29450	29450	29450	29450	0
471	20240712	114200	10020200	29450	29450	29450	29450	0
472	20240712	114100	10020200	29450	29450	29450	29450	0
473	20240712	114000	10020200	29450	29450	29450	29450	0
474	20240712	113900	10020200	29450	29450	29450	29450	0
475	20240712	113800	10020200	29450	29450	29450	29450	0
476	20240712	113700	10020200	29450	29450	29450	29450	0
477	20240712	113600	10020200	29450	29450	29450	29450	0
478	20240712	113500	10020200	29450	29450	29450	29450	0
479	20240712	113400	10020200	29450	29450	29450	29450	0
480	20240712	113300	10020200	29450	29450	29450	29450	0
481	20240712	113200	10020200	29450	29450	29450	29450	0
482	20240712	113100	10020200	29450	29450	29450	29450	0
483	20240712	113000	10020200	29450	29450	29450	29450	0
484	20240712	112900	10020200	29450	29450	29450	29450	0
485	20240712	112800	10020200	29450	29450	29450	29450	0
486	20240712	112700	10020200	29450	29450	29450	29450	10
487	20240712	112600	9725700	29450	29450	29450	29450	0
488	20240712	112500	9725700	29450	29450	29450	29450	0
489	20240712	112400	9725700	29450	29450	29450	29450	0
490	20240712	112300	9725700	29450	29450	29450	29450	0
491	20240712	112200	9725700	29450	29450	29450	29450	0
492	20240712	112100	9725700	29450	29450	29450	29450	0
493	20240712	112000	9725700	29450	29450	29450	29450	0
494	20240712	111900	9725700	29450	29450	29450	29450	0
495	20240712	111800	9725700	29450	29450	29450	29450	0
496	20240712	111700	9725700	29450	29450	29450	29450	0
497	20240712	111600	9725700	29450	29450	29450	29450	1
498	20240712	111500	9696250	29300	29300	29300	29300	0
499	20240712	111400	9696250	29300	29300	29300	29300	0
500	20240712	111300	9696250	29300	29300	29300	29300	0
501	20240712	111200	9696250	29300	29300	29300	29300	0
502	20240712	111100	9696250	29300	29300	29300	29300	0
503	20240712	111000	9696250	29300	29300	29300	29300	0
504	20240712	110900	9696250	29300	29300	29300	29300	0
505	20240712	110800	9696250	29300	29300	29300	29300	0
506	20240712	110700	9696250	29300	29300	29300	29300	0
507	20240712	110600	9696250	29300	29300	29300	29300	0
508	20240712	110500	9696250	29300	29300	29300	29300	0
509	20240712	110400	9696250	29300	29300	29300	29300	0
510	20240712	110300	9696250	29300	29300	29300	29300	0
511	20240712	110200	9696250	29300	29300	29300	29300	0
512	20240712	110100	9696250	29300	29300	29300	29300	0
513	20240712	110000	9696250	29300	29300	29300	29300	150
514	20240712	105900	5301250	29450	29450	29450	29450	0
515	20240712	105800	5301250	29450	29450	29450	29450	0
516	20240712	105700	5301250	29450	29450	29450	29450	0
517	20240712	105600	5301250	29450	29450	29450	29450	0
518	20240712	105500	5301250	29450	29450	29450	29450	0
519	20240712	105400	5301250	29450	29450	29450	29450	0
520	20240712	105300	5301250	29450	29450	29450	29450	0
521	20240712	105200	5301250	29450	29450	29450	29450	0
522	20240712	105100	5301250	29450	29450	29450	29450	0
523	20240712	105000	5301250	29450	29450	29450	29450	0
524	20240712	104900	5301250	29450	29450	29450	29450	0
525	20240712	104800	5301250	29450	29450	29450	29450	0
526	20240712	104700	5301250	29450	29450	29450	29450	0
527	20240712	104600	5301250	29450	29450	29450	29450	0
528	20240712	104500	5301250	29450	29450	29450	29450	0
529	20240712	104400	5301250	29450	29450	29450	29450	0
530	20240712	104300	5301250	29450	29450	29450	29450	0
531	20240712	104200	5301250	29450	29450	29450	29450	0
532	20240712	104100	5301250	29450	29450	29450	29450	0
533	20240712	104000	5301250	29450	29450	29450	29450	0
534	20240712	103900	5301250	29450	29450	29450	29450	0
535	20240712	103800	5301250	29450	29450	29450	29450	0
536	20240712	103700	5301250	29450	29450	29450	29450	0
537	20240712	103600	5301250	29450	29450	29450	29450	0
538	20240712	103500	5301250	29450	29450	29450	29450	0
539	20240712	103400	5301250	29450	29450	29450	29450	0
540	20240712	103300	5301250	29450	29450	29450	29450	0
541	20240712	103200	5301250	29450	29450	29450	29450	0
542	20240712	103100	5301250	29450	29450	29450	29450	0
543	20240712	103000	5301250	29450	29450	29450	29450	18
544	20240712	102900	4771150	29450	29450	29450	29450	0
545	20240712	102800	4771150	29450	29450	29450	29450	0
546	20240712	102700	4771150	29450	29450	29450	29450	0
547	20240712	102600	4771150	29450	29450	29450	29450	0
548	20240712	102500	4771150	29450	29450	29450	29450	0
549	20240712	102400	4771150	29450	29450	29450	29450	0
550	20240712	102300	4771150	29450	29450	29450	29450	0
551	20240712	102200	4771150	29450	29450	29450	29450	0
552	20240712	102100	4771150	29450	29450	29450	29450	0
553	20240712	102000	4771150	29450	29450	29450	29450	0
554	20240712	101900	4771150	29450	29450	29450	29450	0
555	20240712	101800	4771150	29450	29450	29450	29450	0
556	20240712	101700	4771150	29450	29450	29450	29450	1
557	20240712	101600	4741700	29500	29500	29500	29500	0
558	20240712	101500	4741700	29500	29500	29500	29500	0
559	20240712	101400	4741700	29500	29500	29500	29500	0
560	20240712	101300	4741700	29500	29500	29500	29500	0
561	20240712	101200	4741700	29500	29500	29500	29500	0
562	20240712	101100	4741700	29500	29500	29500	29500	0
563	20240712	101000	4741700	29500	29500	29500	29500	0
564	20240712	100900	4741700	29500	29500	29500	29500	0
565	20240712	100800	4741700	29500	29500	29500	29500	0
566	20240712	100700	4741700	29500	29500	29500	29500	0
567	20240712	100600	4741700	29500	29500	29500	29500	0
568	20240712	100500	4741700	29500	29500	29500	29500	0
569	20240712	100400	4741700	29500	29500	29500	29500	0
570	20240712	100300	4741700	29500	29500	29500	29500	0
571	20240712	100200	4741700	29500	29500	29500	29500	0
572	20240712	100100	4741700	29500	29500	29500	29500	0
573	20240712	100000	4741700	29500	29500	29500	29500	0
574	20240712	095900	4741700	29500	29500	29500	29500	0
575	20240712	095800	4741700	29500	29500	29500	29500	0
576	20240712	095700	4741700	29500	29500	29500	29500	0
577	20240712	095600	4741700	29500	29500	29500	29500	0
578	20240712	095500	4741700	29500	29500	29500	29500	0
579	20240712	095400	4741700	29500	29500	29500	29500	0
580	20240712	095300	4741700	29500	29500	29500	29500	0
581	20240712	095200	4741700	29500	29500	29500	29500	0
582	20240712	095100	4741700	29500	29500	29500	29500	0
583	20240712	095000	4741700	29500	29500	29500	29500	0
584	20240712	094900	4741700	29500	29500	29500	29500	0
585	20240712	094800	4741700	29500	29500	29500	29500	0
586	20240712	094700	4741700	29500	29500	29500	29500	0
587	20240712	094600	4741700	29500	29500	29500	29500	0
588	20240712	094500	4741700	29500	29500	29500	29500	0
589	20240712	094400	4741700	29500	29500	29500	29500	0
590	20240712	094300	4741700	29500	29500	29500	29500	0
591	20240712	094200	4741700	29500	29500	29500	29500	0
592	20240712	094100	4741700	29500	29500	29500	29500	0
593	20240712	094000	4741700	29500	29500	29500	29500	0
594	20240712	093900	4741700	29500	29500	29500	29500	0
595	20240712	093800	4741700	29500	29500	29500	29500	0
596	20240712	093700	4741700	29500	29500	29500	29500	0
597	20240712	093600	4741700	29500	29500	29500	29500	0
598	20240712	093500	4741700	29500	29500	29500	29500	0
599	20240712	093400	4741700	29500	29500	29500	29500	0
600	20240712	093300	4741700	29500	29500	29500	29500	0
601	20240712	093200	4741700	29500	29500	29500	29500	0
602	20240712	093100	4741700	29500	29500	29500	29500	0
603	20240712	093000	4741700	29500	29500	29500	29500	0
604	20240712	092900	4741700	29500	29500	29500	29500	0
605	20240712	092800	4741700	29500	29500	29500	29500	0
606	20240712	092700	4741700	29500	29500	29500	29500	0
607	20240712	092600	4741700	29500	29500	29500	29500	0
608	20240712	092500	4741700	29500	29500	29500	29500	0
609	20240712	092400	4741700	29500	29500	29500	29500	0
610	20240712	092300	4741700	29500	29500	29500	29500	0
611	20240712	092200	4741700	29500	29500	29500	29500	0
612	20240712	092100	4741700	29500	29500	29500	29500	0
613	20240712	092000	4741700	29500	29500	29500	29500	0
614	20240712	091900	4741700	29500	29500	29500	29500	0
615	20240712	091800	4741700	29500	29500	29500	29500	0
616	20240712	091700	4741700	29500	29500	29500	29500	0
617	20240712	091600	4741700	29500	29500	29500	29500	0
618	20240712	091500	4741700	29500	29500	29500	29500	0
619	20240712	091400	4741700	29500	29500	29500	29500	0
620	20240712	091300	4741700	29500	29500	29500	29500	1
621	20240712	091200	4712200	29200	29200	29200	29200	0
622	20240712	091100	4712200	29200	29500	29500	29200	150
623	20240712	091000	324500	29500	29500	29500	29500	10
624	20240712	090900	29500	29500	29500	29500	29500	0
625	20240712	090800	29500	29500	29500	29500	29500	0
626	20240712	090700	29500	29500	29500	29500	29500	0
627	20240712	090600	29500	29500	29500	29500	29500	0
628	20240712	090500	29500	29500	29500	29500	29500	0
629	20240712	090400	29500	29500	29500	29500	29500	0
630	20240712	090300	29500	29500	29500	29500	29500	0
631	20240712	090200	29500	29500	29500	29500	29500	0
632	20240712	090100	29500	29500	29500	29500	29500	0
633	20240712	090000	29500	29500	29500	29500	29500	1