KissMeData/044990/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192900	225781350	29550	29550	29550	29550	100
3	20240717	192800	225781350	29550	29550	29550	29550	0
4	20240717	192700	225781350	29550	29550	29550	29550	0
5	20240717	192600	225781350	29550	29550	29550	29550	0
6	20240717	192500	225781350	29550	29550	29550	29550	0
7	20240717	192400	225781350	29550	29550	29550	29550	0
8	20240717	192300	225781350	29550	29550	29550	29550	0
9	20240717	192200	225781350	29550	29550	29550	29550	0
10	20240717	192100	225781350	29550	29550	29550	29550	0
11	20240717	192000	225781350	29550	29550	29550	29550	0
12	20240717	191900	225781350	29550	29550	29550	29550	0
13	20240717	191800	225781350	29550	29550	29550	29550	0
14	20240717	191700	225781350	29550	29550	29550	29550	0
15	20240717	191600	225781350	29550	29550	29550	29550	0
16	20240717	191500	225781350	29550	29550	29550	29550	0
17	20240717	191400	225781350	29550	29550	29550	29550	0
18	20240717	191300	225781350	29550	29550	29550	29550	0
19	20240717	191200	225781350	29550	29550	29550	29550	0
20	20240717	191100	225781350	29550	29550	29550	29550	0
21	20240717	191000	225781350	29550	29550	29550	29550	0
22	20240717	190900	225781350	29550	29550	29550	29550	0
23	20240717	190800	225781350	29550	29550	29550	29550	0
24	20240717	190700	225781350	29550	29550	29550	29550	0
25	20240717	190600	225781350	29550	29550	29550	29550	0
26	20240717	190500	225781350	29550	29550	29550	29550	0
27	20240717	190400	225781350	29550	29550	29550	29550	0
28	20240717	190300	225781350	29550	29550	29550	29550	0
29	20240717	190200	225781350	29550	29550	29550	29550	0
30	20240717	190100	225781350	29550	29550	29550	29550	0
31	20240717	190000	225781350	29550	29550	29550	29550	0
32	20240717	185900	225781350	29550	29550	29550	29550	100
33	20240717	185800	225781350	29550	29550	29550	29550	0
34	20240717	185700	225781350	29550	29550	29550	29550	0
35	20240717	185600	225781350	29550	29550	29550	29550	0
36	20240717	185500	225781350	29550	29550	29550	29550	0
37	20240717	185400	225781350	29550	29550	29550	29550	0
38	20240717	185300	225781350	29550	29550	29550	29550	0
39	20240717	185200	225781350	29550	29550	29550	29550	0
40	20240717	185100	225781350	29550	29550	29550	29550	0
41	20240717	185000	225781350	29550	29550	29550	29550	0
42	20240717	184900	225781350	29550	29550	29550	29550	0
43	20240717	184800	225781350	29550	29550	29550	29550	0
44	20240717	184700	225781350	29550	29550	29550	29550	0
45	20240717	184600	225781350	29550	29550	29550	29550	0
46	20240717	184500	225781350	29550	29550	29550	29550	0
47	20240717	184400	225781350	29550	29550	29550	29550	0
48	20240717	184300	225781350	29550	29550	29550	29550	0
49	20240717	184200	225781350	29550	29550	29550	29550	0
50	20240717	184100	225781350	29550	29550	29550	29550	0
51	20240717	184000	225781350	29550	29550	29550	29550	0
52	20240717	183900	225781350	29550	29550	29550	29550	0
53	20240717	183800	225781350	29550	29550	29550	29550	0
54	20240717	183700	225781350	29550	29550	29550	29550	0
55	20240717	183600	225781350	29550	29550	29550	29550	0
56	20240717	183500	225781350	29550	29550	29550	29550	0
57	20240717	183400	225781350	29550	29550	29550	29550	0
58	20240717	183300	225781350	29550	29550	29550	29550	0
59	20240717	183200	225781350	29550	29550	29550	29550	0
60	20240717	183100	225781350	29550	29550	29550	29550	0
61	20240717	183000	225781350	29550	29550	29550	29550	0
62	20240717	182900	225781350	29550	29550	29550	29550	100
63	20240717	182800	225781350	29550	29550	29550	29550	0
64	20240717	182700	225781350	29550	29550	29550	29550	0
65	20240717	182600	225781350	29550	29550	29550	29550	0
66	20240717	182500	225781350	29550	29550	29550	29550	0
67	20240717	182400	225781350	29550	29550	29550	29550	0
68	20240717	182300	225781350	29550	29550	29550	29550	0
69	20240717	182200	225781350	29550	29550	29550	29550	0
70	20240717	182100	225781350	29550	29550	29550	29550	0
71	20240717	182000	225781350	29550	29550	29550	29550	0
72	20240717	181900	225781350	29550	29550	29550	29550	0
73	20240717	181800	225781350	29550	29550	29550	29550	0
74	20240717	181700	225781350	29550	29550	29550	29550	0
75	20240717	181600	225781350	29550	29550	29550	29550	0
76	20240717	181500	225781350	29550	29550	29550	29550	0
77	20240717	181400	225781350	29550	29550	29550	29550	0
78	20240717	181300	225781350	29550	29550	29550	29550	0
79	20240717	181200	225781350	29550	29550	29550	29550	0
80	20240717	181100	225781350	29550	29550	29550	29550	0
81	20240717	181000	225781350	29550	29550	29550	29550	0
82	20240717	180900	225781350	29550	29550	29550	29550	0
83	20240717	180800	225781350	29550	29550	29550	29550	0
84	20240717	180700	225781350	29550	29550	29550	29550	0
85	20240717	180600	225781350	29550	29550	29550	29550	0
86	20240717	180500	225781350	29550	29550	29550	29550	0
87	20240717	180400	225781350	29550	29550	29550	29550	0
88	20240717	180300	225781350	29550	29550	29550	29550	0
89	20240717	180200	225781350	29550	29550	29550	29550	0
90	20240717	180100	225781350	29550	29550	29550	29550	0
91	20240717	180000	225781350	29550	29550	29550	29550	0
92	20240717	175900	225781350	29550	29550	29550	29550	100
93	20240717	175800	225781350	29550	29550	29550	29550	0
94	20240717	175700	225781350	29550	29550	29550	29550	0
95	20240717	175600	225781350	29550	29550	29550	29550	0
96	20240717	175500	225781350	29550	29550	29550	29550	0
97	20240717	175400	225781350	29550	29550	29550	29550	0
98	20240717	175300	225781350	29550	29550	29550	29550	0
99	20240717	175200	225781350	29550	29550	29550	29550	0
100	20240717	175100	225781350	29550	29550	29550	29550	0
101	20240717	175000	225781350	29550	29550	29550	29550	0
102	20240717	174900	225781350	29550	29550	29550	29550	0
103	20240717	174800	225781350	29550	29550	29550	29550	0
104	20240717	174700	225781350	29550	29550	29550	29550	0
105	20240717	174600	225781350	29550	29550	29550	29550	0
106	20240717	174500	225781350	29550	29550	29550	29550	0
107	20240717	174400	225781350	29550	29550	29550	29550	0
108	20240717	174300	225781350	29550	29550	29550	29550	0
109	20240717	174200	225781350	29550	29550	29550	29550	0
110	20240717	174100	225781350	29550	29550	29550	29550	0
111	20240717	174000	225781350	29550	29550	29550	29550	0
112	20240717	173900	225781350	29550	29550	29550	29550	0
113	20240717	173800	225781350	29550	29550	29550	29550	0
114	20240717	173700	225781350	29550	29550	29550	29550	0
115	20240717	173600	225781350	29550	29550	29550	29550	0
116	20240717	173500	225781350	29550	29550	29550	29550	0
117	20240717	173400	225781350	29550	29550	29550	29550	0
118	20240717	173300	225781350	29550	29550	29550	29550	0
119	20240717	173200	225781350	29550	29550	29550	29550	0
120	20240717	173100	225781350	29550	29550	29550	29550	0
121	20240717	173000	225781350	29550	29550	29550	29550	0
122	20240717	172900	225781350	29550	29550	29550	29550	100
123	20240717	172800	225781350	29550	29550	29550	29550	0
124	20240717	172700	225781350	29550	29550	29550	29550	0
125	20240717	172600	225781350	29550	29550	29550	29550	0
126	20240717	172500	225781350	29550	29550	29550	29550	0
127	20240717	172400	225781350	29550	29550	29550	29550	0
128	20240717	172300	225781350	29550	29550	29550	29550	0
129	20240717	172200	225781350	29550	29550	29550	29550	0
130	20240717	172100	225781350	29550	29550	29550	29550	0
131	20240717	172000	225781350	29550	29550	29550	29550	0
132	20240717	171900	225781350	29550	29550	29550	29550	0
133	20240717	171800	225781350	29550	29550	29550	29550	0
134	20240717	171700	225781350	29550	29550	29550	29550	0
135	20240717	171600	225781350	29550	29550	29550	29550	0
136	20240717	171500	225781350	29550	29550	29550	29550	0
137	20240717	171400	225781350	29550	29550	29550	29550	0
138	20240717	171300	225781350	29550	29550	29550	29550	0
139	20240717	171200	225781350	29550	29550	29550	29550	0
140	20240717	171100	225781350	29550	29550	29550	29550	0
141	20240717	171000	225781350	29550	29550	29550	29550	0
142	20240717	170900	225781350	29550	29550	29550	29550	0
143	20240717	170800	225781350	29550	29550	29550	29550	0
144	20240717	170700	225781350	29550	29550	29550	29550	0
145	20240717	170600	225781350	29550	29550	29550	29550	0
146	20240717	170500	225781350	29550	29550	29550	29550	0
147	20240717	170400	225781350	29550	29550	29550	29550	0
148	20240717	170300	225781350	29550	29550	29550	29550	0
149	20240717	170200	225781350	29550	29550	29550	29550	0
150	20240717	170100	225781350	29550	29550	29550	29550	0
151	20240717	170000	225781350	29550	29550	29550	29550	0
152	20240717	165900	225781350	29550	29550	29550	29550	100
153	20240717	165800	225781350	29550	29550	29550	29550	0
154	20240717	165700	225781350	29550	29550	29550	29550	0
155	20240717	165600	225781350	29550	29550	29550	29550	0
156	20240717	165500	225781350	29550	29550	29550	29550	0
157	20240717	165400	225781350	29550	29550	29550	29550	0
158	20240717	165300	225781350	29550	29550	29550	29550	0
159	20240717	165200	225781350	29550	29550	29550	29550	0
160	20240717	165100	225781350	29550	29550	29550	29550	0
161	20240717	165000	225781350	29550	29550	29550	29550	0
162	20240717	164900	225781350	29550	29550	29550	29550	0
163	20240717	164800	225781350	29550	29550	29550	29550	0
164	20240717	164700	225781350	29550	29550	29550	29550	0
165	20240717	164600	225781350	29550	29550	29550	29550	0
166	20240717	164500	225781350	29550	29550	29550	29550	0
167	20240717	164400	225781350	29550	29550	29550	29550	0
168	20240717	164300	225781350	29550	29550	29550	29550	0
169	20240717	164200	225781350	29550	29550	29550	29550	0
170	20240717	164100	225781350	29550	29550	29550	29550	0
171	20240717	164000	225781350	29550	29550	29550	29550	0
172	20240717	163900	225781350	29550	29550	29550	29550	0
173	20240717	163800	225781350	29550	29550	29550	29550	0
174	20240717	163700	225781350	29550	29550	29550	29550	0
175	20240717	163600	225781350	29550	29550	29550	29550	0
176	20240717	163500	225781350	29550	29550	29550	29550	0
177	20240717	163400	225781350	29550	29550	29550	29550	0
178	20240717	163300	225781350	29550	29550	29550	29550	0
179	20240717	163200	225781350	29550	29550	29550	29550	0
180	20240717	163100	225781350	29550	29550	29550	29550	0
181	20240717	163000	225781350	29550	29550	29550	29550	0
182	20240717	162900	225781350	29550	29550	29550	29550	100
183	20240717	162800	225781350	29550	29550	29550	29550	0
184	20240717	162700	225781350	29550	29550	29550	29550	0
185	20240717	162600	225781350	29550	29550	29550	29550	0
186	20240717	162500	225781350	29550	29550	29550	29550	0
187	20240717	162400	225781350	29550	29550	29550	29550	0
188	20240717	162300	225781350	29550	29550	29550	29550	0
189	20240717	162200	225781350	29550	29550	29550	29550	0
190	20240717	162100	225781350	29550	29550	29550	29550	0
191	20240717	162000	225781350	29550	29550	29550	29550	0
192	20240717	161900	225781350	29550	29550	29550	29550	0
193	20240717	161800	225781350	29550	29550	29550	29550	0
194	20240717	161700	225781350	29550	29550	29550	29550	0
195	20240717	161600	225781350	29550	29550	29550	29550	0
196	20240717	161500	225781350	29550	29550	29550	29550	0
197	20240717	161400	225781350	29550	29550	29550	29550	0
198	20240717	161300	225781350	29550	29550	29550	29550	0
199	20240717	161200	225781350	29550	29550	29550	29550	0
200	20240717	161100	225781350	29550	29550	29550	29550	0
201	20240717	161000	225781350	29550	29550	29550	29550	0
202	20240717	160900	225781350	29550	29550	29550	29550	0
203	20240717	160800	225781350	29550	29550	29550	29550	0
204	20240717	160700	225781350	29550	29550	29550	29550	0
205	20240717	160600	225781350	29550	29550	29550	29550	0
206	20240717	160500	225781350	29550	29550	29550	29550	0
207	20240717	160400	225781350	29550	29550	29550	29550	0
208	20240717	160300	225781350	29550	29550	29550	29550	0
209	20240717	160200	225781350	29550	29550	29550	29550	0
210	20240717	160100	225781350	29550	29550	29550	29550	0
211	20240717	160000	225781350	29550	29550	29550	29550	0
212	20240717	155900	225781350	29550	29550	29550	29550	100
213	20240717	155800	225781350	29550	29550	29550	29550	0
214	20240717	155700	225781350	29550	29550	29550	29550	0
215	20240717	155600	225781350	29550	29550	29550	29550	0
216	20240717	155500	225781350	29550	29550	29550	29550	0
217	20240717	155400	225781350	29550	29550	29550	29550	0
218	20240717	155300	225781350	29550	29550	29550	29550	0
219	20240717	155200	225781350	29550	29550	29550	29550	0
220	20240717	155100	225781350	29550	29550	29550	29550	0
221	20240717	155000	225781350	29550	29550	29550	29550	0
222	20240717	154900	225781350	29550	29550	29550	29550	0
223	20240717	154800	225781350	29550	29550	29550	29550	0
224	20240717	154700	225781350	29550	29550	29550	29550	0
225	20240717	154600	225781350	29550	29550	29550	29550	0
226	20240717	154500	225781350	29550	29550	29550	29550	0
227	20240717	154400	225781350	29550	29550	29550	29550	0
228	20240717	154300	225781350	29550	29550	29550	29550	0
229	20240717	154200	225781350	29550	29550	29550	29550	0
230	20240717	154100	225781350	29550	29550	29550	29550	0
231	20240717	154000	225781350	29550	29550	29550	29550	0
232	20240717	153900	225781350	29550	29550	29550	29550	0
233	20240717	153800	225781350	29550	29550	29550	29550	0
234	20240717	153700	225781350	29550	29550	29550	29550	0
235	20240717	153600	225781350	29550	29550	29550	29550	0
236	20240717	153500	225781350	29550	29550	29550	29550	0
237	20240717	153400	225781350	29550	29550	29550	29550	0
238	20240717	153300	225781350	29550	29550	29550	29550	0
239	20240717	153200	225781350	29550	29550	29550	29550	0
240	20240717	153100	225781350	29550	29550	29550	29550	0
241	20240717	153000	225781350	29550	29550	29550	29550	100
242	20240717	152900	222826350	29550	29550	29550	29550	0
243	20240717	152800	222826350	29550	29550	29550	29550	0
244	20240717	152700	222826350	29550	29550	29550	29550	0
245	20240717	152600	222826350	29550	29550	29550	29550	0
246	20240717	152500	222826350	29550	29550	29550	29550	0
247	20240717	152400	222826350	29550	29550	29550	29550	0
248	20240717	152300	222826350	29550	29550	29550	29550	0
249	20240717	152200	222826350	29550	29550	29550	29550	0
250	20240717	152100	222826350	29550	29550	29550	29550	0
251	20240717	152000	222826350	29550	29550	29550	29550	0
252	20240717	151900	222826350	29550	29550	29550	29550	0
253	20240717	151800	222826350	29550	29550	29550	29550	0
254	20240717	151700	222826350	29550	29550	29550	29550	0
255	20240717	151600	222826350	29550	29550	29550	29550	0
256	20240717	151500	222826350	29550	29550	29550	29550	0
257	20240717	151400	222826350	29550	29550	29550	29550	0
258	20240717	151300	222826350	29550	29550	29550	29550	0
259	20240717	151200	222826350	29550	29550	29550	29550	50
260	20240717	151100	221348850	29550	29550	29550	29550	1
261	20240717	151000	221319300	29550	29550	29550	29550	0
262	20240717	150900	221319300	29550	29550	29550	29550	40
263	20240717	150800	220137300	29550	29550	29550	29550	0
264	20240717	150700	220137300	29550	29550	29550	29550	0
265	20240717	150600	220137300	29550	29550	29550	29550	0
266	20240717	150500	220137300	29550	29550	29550	29550	0
267	20240717	150400	220137300	29550	29550	29550	29550	0
268	20240717	150300	220137300	29550	29550	29550	29550	0
269	20240717	150200	220137300	29550	29550	29550	29550	0
270	20240717	150100	220137300	29550	29550	29550	29550	0
271	20240717	150000	220137300	29550	29550	29550	29550	0
272	20240717	145900	220137300	29550	29550	29550	29550	0
273	20240717	145800	220137300	29550	29550	29550	29550	0
274	20240717	145700	220137300	29550	29550	29550	29550	0
275	20240717	145600	220137300	29550	29550	29550	29550	0
276	20240717	145500	220137300	29550	29550	29550	29550	0
277	20240717	145400	220137300	29550	29550	29550	29550	0
278	20240717	145300	220137300	29550	29550	29550	29550	10
279	20240717	145200	219841800	29500	29500	29500	29500	19
280	20240717	145100	219281300	29500	29500	29500	29500	0
281	20240717	145000	219281300	29500	29500	29500	29500	0
282	20240717	144900	219281300	29500	29500	29500	29500	0
283	20240717	144800	219281300	29500	29500	29500	29500	0
284	20240717	144700	219281300	29500	29500	29500	29500	0
285	20240717	144600	219281300	29500	29500	29500	29500	0
286	20240717	144500	219281300	29500	29500	29500	29500	10
287	20240717	144400	218986300	29500	29500	29500	29500	0
288	20240717	144300	218986300	29500	29500	29500	29500	0
289	20240717	144200	218986300	29500	29500	29500	29500	0
290	20240717	144100	218986300	29500	29500	29500	29500	0
291	20240717	144000	218986300	29500	29500	29500	29500	0
292	20240717	143900	218986300	29500	29500	29500	29500	115
293	20240717	143800	215593800	29550	29550	29550	29550	7
294	20240717	143700	215386950	29550	29550	29550	29550	0
295	20240717	143600	215386950	29550	29550	29550	29550	0
296	20240717	143500	215386950	29550	29550	29550	29550	0
297	20240717	143400	215386950	29550	29550	29550	29550	0
298	20240717	143300	215386950	29550	29550	29550	29550	0
299	20240717	143200	215386950	29550	29550	29550	29550	0
300	20240717	143100	215386950	29550	29550	29550	29550	0
301	20240717	143000	215386950	29550	29550	29550	29550	0
302	20240717	142900	215386950	29550	29550	29550	29550	0
303	20240717	142800	215386950	29550	29550	29550	29550	0
304	20240717	142700	215386950	29550	29550	29550	29550	0
305	20240717	142600	215386950	29550	29550	29550	29550	0
306	20240717	142500	215386950	29550	29550	29550	29550	0
307	20240717	142400	215386950	29550	29550	29550	29550	0
308	20240717	142300	215386950	29550	29550	29550	29550	0
309	20240717	142200	215386950	29550	29550	29550	29550	0
310	20240717	142100	215386950	29550	29550	29550	29550	0
311	20240717	142000	215386950	29550	29550	29550	29550	0
312	20240717	141900	215386950	29550	29550	29550	29550	0
313	20240717	141800	215386950	29550	29550	29550	29550	0
314	20240717	141700	215386950	29550	29550	29550	29550	0
315	20240717	141600	215386950	29550	29550	29550	29550	0
316	20240717	141500	215386950	29550	29550	29550	29550	0
317	20240717	141400	215386950	29550	29550	29550	29550	0
318	20240717	141300	215386950	29550	29550	29550	29550	0
319	20240717	141200	215386950	29550	29550	29550	29550	0
320	20240717	141100	215386950	29550	29550	29550	29550	0
321	20240717	141000	215386950	29550	29550	29550	29550	0
322	20240717	140900	215386950	29550	29550	29550	29550	20
323	20240717	140800	214795950	29550	29550	29550	29550	0
324	20240717	140700	214795950	29550	29550	29550	29550	0
325	20240717	140600	214795950	29550	29550	29550	29550	0
326	20240717	140500	214795950	29550	29550	29550	29550	0
327	20240717	140400	214795950	29550	29550	29550	29550	0
328	20240717	140300	214795950	29550	29550	29550	29550	0
329	20240717	140200	214795950	29550	29550	29550	29550	0
330	20240717	140100	214795950	29550	29550	29550	29550	0
331	20240717	140000	214795950	29550	29550	29550	29550	0
332	20240717	135900	214795950	29550	29550	29550	29550	100
333	20240717	135800	211840950	29550	29550	29550	29550	0
334	20240717	135700	211840950	29550	29550	29550	29550	64
335	20240717	135600	209949750	29550	29550	29550	29550	0
336	20240717	135500	209949750	29550	29550	29550	29550	0
337	20240717	135400	209949750	29550	29550	29550	29550	0
338	20240717	135300	209949750	29550	29550	29550	29550	0
339	20240717	135200	209949750	29550	29550	29550	29550	0
340	20240717	135100	209949750	29550	29550	29550	29550	0
341	20240717	135000	209949750	29550	29550	29550	29550	1
342	20240717	134900	209920200	29500	29500	29500	29500	0
343	20240717	134800	209920200	29500	29500	29500	29500	0
344	20240717	134700	209920200	29500	29500	29500	29500	0
345	20240717	134600	209920200	29500	29500	29500	29500	0
346	20240717	134500	209920200	29500	29500	29500	29500	337
347	20240717	134400	199978700	29500	29500	29500	29500	0
348	20240717	134300	199978700	29500	29500	29500	29500	0
349	20240717	134200	199978700	29500	29500	29500	29500	1
350	20240717	134100	199949200	29500	29500	29500	29500	0
351	20240717	134000	199949200	29500	29500	29500	29500	0
352	20240717	133900	199949200	29500	29450	29500	29450	1050
353	20240717	133800	168980400	29450	29400	29450	29400	815
354	20240717	133700	144987300	29400	29400	29400	29400	1480
355	20240717	133600	101475300	29400	29400	29400	29400	0
356	20240717	133500	101475300	29400	29400	29400	29400	2
357	20240717	133400	101416500	29400	29400	29400	29400	0
358	20240717	133300	101416500	29400	29400	29400	29400	0
359	20240717	133200	101416500	29400	29400	29400	29400	0
360	20240717	133100	101416500	29400	29400	29400	29400	0
361	20240717	133000	101416500	29400	29400	29400	29400	0
362	20240717	132900	101416500	29400	29400	29400	29400	0
363	20240717	132800	101416500	29400	29400	29400	29400	0
364	20240717	132700	101416500	29400	29400	29400	29400	0
365	20240717	132600	101416500	29400	29400	29400	29400	0
366	20240717	132500	101416500	29400	29400	29400	29400	0
367	20240717	132400	101416500	29400	29400	29400	29400	0
368	20240717	132300	101416500	29400	29400	29400	29400	0
369	20240717	132200	101416500	29400	29400	29400	29400	0
370	20240717	132100	101416500	29400	29400	29400	29400	0
371	20240717	132000	101416500	29400	29400	29400	29400	0
372	20240717	131900	101416500	29400	29400	29400	29400	0
373	20240717	131800	101416500	29400	29400	29400	29400	0
374	20240717	131700	101416500	29400	29400	29400	29400	0
375	20240717	131600	101416500	29400	29400	29400	29400	0
376	20240717	131500	101416500	29400	29400	29400	29400	0
377	20240717	131400	101416500	29400	29400	29400	29400	0
378	20240717	131300	101416500	29400	29400	29400	29400	0
379	20240717	131200	101416500	29400	29400	29400	29400	0
380	20240717	131100	101416500	29400	29400	29400	29400	0
381	20240717	131000	101416500	29400	29400	29400	29400	0
382	20240717	130900	101416500	29400	29400	29400	29400	0
383	20240717	130800	101416500	29400	29400	29400	29400	0
384	20240717	130700	101416500	29400	29400	29400	29400	0
385	20240717	130600	101416500	29400	29400	29400	29400	0
386	20240717	130500	101416500	29400	29400	29400	29400	0
387	20240717	130400	101416500	29400	29400	29400	29400	0
388	20240717	130300	101416500	29400	29400	29400	29400	0
389	20240717	130200	101416500	29400	29400	29400	29400	0
390	20240717	130100	101416500	29400	29400	29400	29400	0
391	20240717	130000	101416500	29400	29400	29400	29400	0
392	20240717	125900	101416500	29400	29400	29400	29400	0
393	20240717	125800	101416500	29400	29400	29400	29400	0
394	20240717	125700	101416500	29400	29400	29400	29400	0
395	20240717	125600	101416500	29400	29400	29400	29400	0
396	20240717	125500	101416500	29400	29400	29400	29400	0
397	20240717	125400	101416500	29400	29400	29400	29400	0
398	20240717	125300	101416500	29400	29400	29400	29400	0
399	20240717	125200	101416500	29400	29400	29400	29400	0
400	20240717	125100	101416500	29400	29400	29400	29400	0
401	20240717	125000	101416500	29400	29400	29400	29400	0
402	20240717	124900	101416500	29400	29400	29400	29400	0
403	20240717	124800	101416500	29400	29400	29400	29400	0
404	20240717	124700	101416500	29400	29400	29400	29400	0
405	20240717	124600	101416500	29400	29400	29400	29400	0
406	20240717	124500	101416500	29400	29400	29400	29400	0
407	20240717	124400	101416500	29400	29400	29400	29400	0
408	20240717	124300	101416500	29400	29400	29400	29400	0
409	20240717	124200	101416500	29400	29400	29400	29400	0
410	20240717	124100	101416500	29400	29400	29400	29400	0
411	20240717	124000	101416500	29400	29400	29400	29400	0
412	20240717	123900	101416500	29400	29400	29400	29400	0
413	20240717	123800	101416500	29400	29400	29400	29400	0
414	20240717	123700	101416500	29400	29400	29400	29400	0
415	20240717	123600	101416500	29400	29400	29400	29400	0
416	20240717	123500	101416500	29400	29400	29400	29400	0
417	20240717	123400	101416500	29400	29400	29400	29400	0
418	20240717	123300	101416500	29400	29400	29400	29400	0
419	20240717	123200	101416500	29400	29400	29400	29400	0
420	20240717	123100	101416500	29400	29400	29400	29400	0
421	20240717	123000	101416500	29400	29400	29400	29400	0
422	20240717	122900	101416500	29400	29400	29400	29400	0
423	20240717	122800	101416500	29400	29400	29400	29400	0
424	20240717	122700	101416500	29400	29400	29400	29400	17
425	20240717	122600	100916700	29400	29400	29400	29400	0
426	20240717	122500	100916700	29400	29400	29400	29400	0
427	20240717	122400	100916700	29400	29400	29400	29400	0
428	20240717	122300	100916700	29400	29400	29400	29400	0
429	20240717	122200	100916700	29400	29400	29400	29400	0
430	20240717	122100	100916700	29400	29400	29400	29400	0
431	20240717	122000	100916700	29400	29400	29400	29400	0
432	20240717	121900	100916700	29400	29400	29400	29400	0
433	20240717	121800	100916700	29400	29400	29400	29400	0
434	20240717	121700	100916700	29400	29400	29400	29400	0
435	20240717	121600	100916700	29400	29400	29400	29400	1
436	20240717	121500	100887300	29400	29400	29400	29400	2
437	20240717	121400	100828500	29400	29400	29400	29400	8
438	20240717	121300	100593300	29400	29400	29400	29400	0
439	20240717	121200	100593300	29400	29400	29400	29400	0
440	20240717	121100	100593300	29400	29400	29400	29400	0
441	20240717	121000	100593300	29400	29400	29400	29400	0
442	20240717	120900	100593300	29400	29400	29400	29400	0
443	20240717	120800	100593300	29400	29400	29400	29400	0
444	20240717	120700	100593300	29400	29400	29400	29400	0
445	20240717	120600	100593300	29400	29400	29400	29400	0
446	20240717	120500	100593300	29400	29400	29400	29400	0
447	20240717	120400	100593300	29400	29400	29400	29400	0
448	20240717	120300	100593300	29400	29400	29400	29400	0
449	20240717	120200	100593300	29400	29400	29400	29400	0
450	20240717	120100	100593300	29400	29400	29400	29400	0
451	20240717	120000	100593300	29400	29400	29400	29400	0
452	20240717	115900	100593300	29400	29400	29400	29400	0
453	20240717	115800	100593300	29400	29400	29400	29400	0
454	20240717	115700	100593300	29400	29400	29400	29400	0
455	20240717	115600	100593300	29400	29400	29400	29400	10
456	20240717	115500	100299300	29400	29400	29400	29400	0
457	20240717	115400	100299300	29400	29400	29400	29400	0
458	20240717	115300	100299300	29400	29400	29400	29400	0
459	20240717	115200	100299300	29400	29400	29400	29400	0
460	20240717	115100	100299300	29400	29400	29400	29400	0
461	20240717	115000	100299300	29400	29400	29400	29400	0
462	20240717	114900	100299300	29400	29400	29400	29400	0
463	20240717	114800	100299300	29400	29400	29400	29400	0
464	20240717	114700	100299300	29400	29400	29400	29400	0
465	20240717	114600	100299300	29400	29400	29400	29400	0
466	20240717	114500	100299300	29400	29400	29400	29400	0
467	20240717	114400	100299300	29400	29400	29400	29400	0
468	20240717	114300	100299300	29400	29400	29400	29400	0
469	20240717	114200	100299300	29400	29400	29400	29400	0
470	20240717	114100	100299300	29400	29400	29400	29400	0
471	20240717	114000	100299300	29400	29400	29400	29400	1475
472	20240717	113900	56934300	29450	29450	29450	29450	0
473	20240717	113800	56934300	29450	29450	29450	29450	0
474	20240717	113700	56934300	29450	29450	29450	29450	0
475	20240717	113600	56934300	29450	29450	29450	29450	0
476	20240717	113500	56934300	29450	29450	29450	29450	0
477	20240717	113400	56934300	29450	29450	29450	29450	0
478	20240717	113300	56934300	29450	29450	29450	29450	0
479	20240717	113200	56934300	29450	29450	29450	29450	0
480	20240717	113100	56934300	29450	29450	29450	29450	0
481	20240717	113000	56934300	29450	29450	29450	29450	0
482	20240717	112900	56934300	29450	29450	29450	29450	0
483	20240717	112800	56934300	29450	29450	29450	29450	0
484	20240717	112700	56934300	29450	29450	29450	29450	0
485	20240717	112600	56934300	29450	29450	29450	29450	0
486	20240717	112500	56934300	29450	29450	29450	29450	0
487	20240717	112400	56934300	29450	29450	29450	29450	0
488	20240717	112300	56934300	29450	29450	29450	29450	50
489	20240717	112200	55461800	29450	29450	29450	29450	0
490	20240717	112100	55461800	29450	29450	29450	29450	0
491	20240717	112000	55461800	29450	29450	29450	29450	0
492	20240717	111900	55461800	29450	29450	29450	29450	0
493	20240717	111800	55461800	29450	29450	29450	29450	60
494	20240717	111700	53694800	29450	29450	29450	29450	0
495	20240717	111600	53694800	29450	29600	29600	29450	976
496	20240717	111500	24897350	29700	29700	29700	29700	0
497	20240717	111400	24897350	29700	29700	29700	29700	0
498	20240717	111300	24897350	29700	29700	29700	29700	0
499	20240717	111200	24897350	29700	29700	29700	29700	0
500	20240717	111100	24897350	29700	29700	29700	29700	0
501	20240717	111000	24897350	29700	29700	29700	29700	0
502	20240717	110900	24897350	29700	29700	29700	29700	0
503	20240717	110800	24897350	29700	29700	29700	29700	0
504	20240717	110700	24897350	29700	29700	29700	29700	0
505	20240717	110600	24897350	29700	29700	29700	29700	0
506	20240717	110500	24897350	29700	29700	29700	29700	0
507	20240717	110400	24897350	29700	29700	29700	29700	0
508	20240717	110300	24897350	29700	29700	29700	29700	0
509	20240717	110200	24897350	29700	29700	29700	29700	0
510	20240717	110100	24897350	29700	29700	29700	29700	0
511	20240717	110000	24897350	29700	29700	29700	29700	0
512	20240717	105900	24897350	29700	29700	29700	29700	0
513	20240717	105800	24897350	29700	29700	29700	29700	0
514	20240717	105700	24897350	29700	29700	29700	29700	0
515	20240717	105600	24897350	29700	29700	29700	29700	0
516	20240717	105500	24897350	29700	29700	29700	29700	0
517	20240717	105400	24897350	29700	29700	29700	29700	0
518	20240717	105300	24897350	29700	29700	29700	29700	0
519	20240717	105200	24897350	29700	29700	29700	29700	0
520	20240717	105100	24897350	29700	29700	29700	29700	0
521	20240717	105000	24897350	29700	29700	29700	29700	0
522	20240717	104900	24897350	29700	29700	29700	29700	0
523	20240717	104800	24897350	29700	29700	29700	29700	7
524	20240717	104700	24689450	29600	29600	29600	29600	0
525	20240717	104600	24689450	29600	29600	29600	29600	0
526	20240717	104500	24689450	29600	29600	29600	29600	0
527	20240717	104400	24689450	29600	29600	29600	29600	0
528	20240717	104300	24689450	29600	29600	29600	29600	0
529	20240717	104200	24689450	29600	29600	29600	29600	0
530	20240717	104100	24689450	29600	29600	29600	29600	0
531	20240717	104000	24689450	29600	29600	29600	29600	0
532	20240717	103900	24689450	29600	29600	29600	29600	0
533	20240717	103800	24689450	29600	29600	29600	29600	0
534	20240717	103700	24689450	29600	29600	29600	29600	0
535	20240717	103600	24689450	29600	29600	29600	29600	0
536	20240717	103500	24689450	29600	29600	29600	29600	0
537	20240717	103400	24689450	29600	29600	29600	29600	0
538	20240717	103300	24689450	29600	29600	29600	29600	0
539	20240717	103200	24689450	29600	29600	29600	29600	0
540	20240717	103100	24689450	29600	29600	29600	29600	0
541	20240717	103000	24689450	29600	29600	29600	29600	0
542	20240717	102900	24689450	29600	29600	29600	29600	0
543	20240717	102800	24689450	29600	29600	29600	29600	0
544	20240717	102700	24689450	29600	29600	29600	29600	0
545	20240717	102600	24689450	29600	29600	29600	29600	0
546	20240717	102500	24689450	29600	29600	29600	29600	0
547	20240717	102400	24689450	29600	29600	29600	29600	0
548	20240717	102300	24689450	29600	29600	29600	29600	0
549	20240717	102200	24689450	29600	29600	29600	29600	0
550	20240717	102100	24689450	29600	29600	29600	29600	0
551	20240717	102000	24689450	29600	29600	29600	29600	0
552	20240717	101900	24689450	29600	29600	29600	29600	0
553	20240717	101800	24689450	29600	29600	29600	29600	0
554	20240717	101700	24689450	29600	29600	29600	29600	0
555	20240717	101600	24689450	29600	29600	29600	29600	76
556	20240717	101500	22439850	29650	29650	29650	29650	0
557	20240717	101400	22439850	29650	29650	29650	29650	0
558	20240717	101300	22439850	29650	29650	29650	29650	0
559	20240717	101200	22439850	29650	29650	29650	29650	0
560	20240717	101100	22439850	29650	29650	29650	29650	0
561	20240717	101000	22439850	29650	29650	29650	29650	0
562	20240717	100900	22439850	29650	29650	29650	29650	0
563	20240717	100800	22439850	29650	29650	29650	29650	0
564	20240717	100700	22439850	29650	29650	29650	29650	0
565	20240717	100600	22439850	29650	29650	29650	29650	0
566	20240717	100500	22439850	29650	29650	29650	29650	0
567	20240717	100400	22439850	29650	29650	29650	29650	0
568	20240717	100300	22439850	29650	29650	29650	29650	0
569	20240717	100200	22439850	29650	29650	29650	29650	0
570	20240717	100100	22439850	29650	29650	29650	29650	0
571	20240717	100000	22439850	29650	29650	29650	29650	39
572	20240717	095900	21283500	29650	29650	29650	29650	0
573	20240717	095800	21283500	29650	29650	29650	29650	1
574	20240717	095700	21253850	29650	29650	29650	29650	0
575	20240717	095600	21253850	29650	29700	29700	29650	30
576	20240717	095500	20363350	29700	29700	29700	29700	0
577	20240717	095400	20363350	29700	29700	29700	29700	0
578	20240717	095300	20363350	29700	29700	29700	29700	0
579	20240717	095200	20363350	29700	29700	29700	29700	0
580	20240717	095100	20363350	29700	29700	29700	29700	0
581	20240717	095000	20363350	29700	29700	29700	29700	0
582	20240717	094900	20363350	29700	29700	29700	29700	0
583	20240717	094800	20363350	29700	29700	29700	29700	168
584	20240717	094700	15373750	29700	29700	29700	29700	0
585	20240717	094600	15373750	29700	29700	29700	29700	0
586	20240717	094500	15373750	29700	29700	29700	29700	0
587	20240717	094400	15373750	29700	29700	29700	29700	0
588	20240717	094300	15373750	29700	29700	29700	29700	30
589	20240717	094200	14482750	29700	29700	29700	29700	0
590	20240717	094100	14482750	29700	29700	29700	29700	0
591	20240717	094000	14482750	29700	29700	29700	29700	0
592	20240717	093900	14482750	29700	29700	29700	29700	110
593	20240717	093800	11215750	29750	29750	29750	29750	0
594	20240717	093700	11215750	29750	29750	29750	29750	0
595	20240717	093600	11215750	29750	29750	29750	29750	0
596	20240717	093500	11215750	29750	29750	29750	29750	0
597	20240717	093400	11215750	29750	29750	29750	29750	0
598	20240717	093300	11215750	29750	29750	29750	29750	0
599	20240717	093200	11215750	29750	29750	29750	29750	0
600	20240717	093100	11215750	29750	29750	29750	29750	0
601	20240717	093000	11215750	29750	29750	29750	29750	0
602	20240717	092900	11215750	29750	29750	29750	29750	0
603	20240717	092800	11215750	29750	29750	29750	29750	0
604	20240717	092700	11215750	29750	29750	29750	29750	0
605	20240717	092600	11215750	29750	29750	29750	29750	10
606	20240717	092500	10918250	29750	29750	29750	29750	0
607	20240717	092400	10918250	29750	29750	29750	29750	10
608	20240717	092300	10620750	29750	29750	29750	29750	115
609	20240717	092200	7199500	29750	29750	29750	29750	0
610	20240717	092100	7199500	29750	29750	29750	29750	20
611	20240717	092000	6604500	29750	29750	29750	29750	0
612	20240717	091900	6604500	29750	29750	29750	29750	45
613	20240717	091800	5265750	29750	29750	29750	29750	0
614	20240717	091700	5265750	29750	29750	29750	29750	147
615	20240717	091600	892500	29750	29750	29750	29750	0
616	20240717	091500	892500	29750	29750	29750	29750	0
617	20240717	091400	892500	29750	29750	29750	29750	0
618	20240717	091300	892500	29750	29750	29750	29750	30
619	20240717	091200	0	29750	29750	29750	29750	0
620	20240717	091100	0	29750	29750	29750	29750	0
621	20240717	091000	0	29750	29750	29750	29750	0
622	20240717	090900	0	29750	29750	29750	29750	0
623	20240717	090800	0	29750	29750	29750	29750	0
624	20240717	090700	0	29750	29750	29750	29750	0
625	20240717	090600	0	29750	29750	29750	29750	0
626	20240717	090500	0	29750	29750	29750	29750	0
627	20240717	090400	0	29750	29750	29750	29750	0
628	20240717	090300	0	29750	29750	29750	29750	0
629	20240717	090200	0	29750	29750	29750	29750	0
630	20240717	090100	0	29750	29750	29750	29750	0
631	20240717	090000	0	29750	29750	29750	29750	0