KissMeData/044990/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192600	72690450	29600	29600	29600	29600	2
3	20240724	192500	72690450	29600	29600	29600	29600	0
4	20240724	192400	72690450	29600	29600	29600	29600	0
5	20240724	192300	72690450	29600	29600	29600	29600	0
6	20240724	192200	72690450	29600	29600	29600	29600	0
7	20240724	192100	72690450	29600	29600	29600	29600	0
8	20240724	192000	72690450	29600	29600	29600	29600	0
9	20240724	191900	72690450	29600	29600	29600	29600	0
10	20240724	191800	72690450	29600	29600	29600	29600	0
11	20240724	191700	72690450	29600	29600	29600	29600	0
12	20240724	191600	72690450	29600	29600	29600	29600	0
13	20240724	191500	72690450	29600	29600	29600	29600	0
14	20240724	191400	72690450	29600	29600	29600	29600	0
15	20240724	191300	72690450	29600	29600	29600	29600	0
16	20240724	191200	72690450	29600	29600	29600	29600	0
17	20240724	191100	72690450	29600	29600	29600	29600	0
18	20240724	191000	72690450	29600	29600	29600	29600	0
19	20240724	190900	72690450	29600	29600	29600	29600	0
20	20240724	190800	72690450	29600	29600	29600	29600	0
21	20240724	190700	72690450	29600	29600	29600	29600	0
22	20240724	190600	72690450	29600	29600	29600	29600	0
23	20240724	190500	72690450	29600	29600	29600	29600	0
24	20240724	190400	72690450	29600	29600	29600	29600	0
25	20240724	190300	72690450	29600	29600	29600	29600	0
26	20240724	190200	72690450	29600	29600	29600	29600	0
27	20240724	190100	72690450	29600	29600	29600	29600	0
28	20240724	190000	72690450	29600	29600	29600	29600	0
29	20240724	185900	72690450	29600	29600	29600	29600	0
30	20240724	185800	72690450	29600	29600	29600	29600	0
31	20240724	185700	72690450	29600	29600	29600	29600	0
32	20240724	185600	72690450	29600	29600	29600	29600	2
33	20240724	185500	72690450	29600	29600	29600	29600	0
34	20240724	185400	72690450	29600	29600	29600	29600	0
35	20240724	185300	72690450	29600	29600	29600	29600	0
36	20240724	185200	72690450	29600	29600	29600	29600	0
37	20240724	185100	72690450	29600	29600	29600	29600	0
38	20240724	185000	72690450	29600	29600	29600	29600	0
39	20240724	184900	72690450	29600	29600	29600	29600	0
40	20240724	184800	72690450	29600	29600	29600	29600	0
41	20240724	184700	72690450	29600	29600	29600	29600	0
42	20240724	184600	72690450	29600	29600	29600	29600	0
43	20240724	184500	72690450	29600	29600	29600	29600	0
44	20240724	184400	72690450	29600	29600	29600	29600	0
45	20240724	184300	72690450	29600	29600	29600	29600	0
46	20240724	184200	72690450	29600	29600	29600	29600	0
47	20240724	184100	72690450	29600	29600	29600	29600	0
48	20240724	184000	72690450	29600	29600	29600	29600	0
49	20240724	183900	72690450	29600	29600	29600	29600	0
50	20240724	183800	72690450	29600	29600	29600	29600	0
51	20240724	183700	72690450	29600	29600	29600	29600	0
52	20240724	183600	72690450	29600	29600	29600	29600	0
53	20240724	183500	72690450	29600	29600	29600	29600	0
54	20240724	183400	72690450	29600	29600	29600	29600	0
55	20240724	183300	72690450	29600	29600	29600	29600	0
56	20240724	183200	72690450	29600	29600	29600	29600	0
57	20240724	183100	72690450	29600	29600	29600	29600	0
58	20240724	183000	72690450	29600	29600	29600	29600	0
59	20240724	182900	72690450	29600	29600	29600	29600	0
60	20240724	182800	72690450	29600	29600	29600	29600	0
61	20240724	182700	72690450	29600	29600	29600	29600	0
62	20240724	182600	72690450	29600	29600	29600	29600	2
63	20240724	182500	72690450	29600	29600	29600	29600	0
64	20240724	182400	72690450	29600	29600	29600	29600	0
65	20240724	182300	72690450	29600	29600	29600	29600	0
66	20240724	182200	72690450	29600	29600	29600	29600	0
67	20240724	182100	72690450	29600	29600	29600	29600	0
68	20240724	182000	72690450	29600	29600	29600	29600	0
69	20240724	181900	72690450	29600	29600	29600	29600	0
70	20240724	181800	72690450	29600	29600	29600	29600	0
71	20240724	181700	72690450	29600	29600	29600	29600	0
72	20240724	181600	72690450	29600	29600	29600	29600	0
73	20240724	181500	72690450	29600	29600	29600	29600	0
74	20240724	181400	72690450	29600	29600	29600	29600	0
75	20240724	181300	72690450	29600	29600	29600	29600	0
76	20240724	181200	72690450	29600	29600	29600	29600	0
77	20240724	181100	72690450	29600	29600	29600	29600	0
78	20240724	181000	72690450	29600	29600	29600	29600	0
79	20240724	180900	72690450	29600	29600	29600	29600	0
80	20240724	180800	72690450	29600	29600	29600	29600	0
81	20240724	180700	72690450	29600	29600	29600	29600	0
82	20240724	180600	72690450	29600	29600	29600	29600	0
83	20240724	180500	72690450	29600	29600	29600	29600	0
84	20240724	180400	72690450	29600	29600	29600	29600	0
85	20240724	180300	72690450	29600	29600	29600	29600	0
86	20240724	180200	72690450	29600	29600	29600	29600	0
87	20240724	180100	72690450	29600	29600	29600	29600	0
88	20240724	180000	72690450	29600	29600	29600	29600	0
89	20240724	175900	72690450	29600	29600	29600	29600	0
90	20240724	175800	72690450	29600	29600	29600	29600	0
91	20240724	175700	72690450	29600	29600	29600	29600	0
92	20240724	175600	72690450	29600	29600	29600	29600	2
93	20240724	175500	72690450	29600	29600	29600	29600	0
94	20240724	175400	72690450	29600	29600	29600	29600	0
95	20240724	175300	72690450	29600	29600	29600	29600	0
96	20240724	175200	72690450	29600	29600	29600	29600	0
97	20240724	175100	72690450	29600	29600	29600	29600	0
98	20240724	175000	72690450	29600	29600	29600	29600	0
99	20240724	174900	72690450	29600	29600	29600	29600	0
100	20240724	174800	72690450	29600	29600	29600	29600	0
101	20240724	174700	72690450	29600	29600	29600	29600	0
102	20240724	174600	72690450	29600	29600	29600	29600	0
103	20240724	174500	72690450	29600	29600	29600	29600	0
104	20240724	174400	72690450	29600	29600	29600	29600	0
105	20240724	174300	72690450	29600	29600	29600	29600	0
106	20240724	174200	72690450	29600	29600	29600	29600	0
107	20240724	174100	72690450	29600	29600	29600	29600	0
108	20240724	174000	72690450	29600	29600	29600	29600	0
109	20240724	173900	72690450	29600	29600	29600	29600	0
110	20240724	173800	72690450	29600	29600	29600	29600	0
111	20240724	173700	72690450	29600	29600	29600	29600	0
112	20240724	173600	72690450	29600	29600	29600	29600	0
113	20240724	173500	72690450	29600	29600	29600	29600	0
114	20240724	173400	72690450	29600	29600	29600	29600	0
115	20240724	173300	72690450	29600	29600	29600	29600	0
116	20240724	173200	72690450	29600	29600	29600	29600	0
117	20240724	173100	72690450	29600	29600	29600	29600	0
118	20240724	173000	72690450	29600	29600	29600	29600	0
119	20240724	172900	72690450	29600	29600	29600	29600	0
120	20240724	172800	72690450	29600	29600	29600	29600	0
121	20240724	172700	72690450	29600	29600	29600	29600	0
122	20240724	172600	72690450	29600	29600	29600	29600	2
123	20240724	172500	72690450	29600	29600	29600	29600	0
124	20240724	172400	72690450	29600	29600	29600	29600	0
125	20240724	172300	72690450	29600	29600	29600	29600	0
126	20240724	172200	72690450	29600	29600	29600	29600	0
127	20240724	172100	72690450	29600	29600	29600	29600	0
128	20240724	172000	72690450	29600	29600	29600	29600	0
129	20240724	171900	72690450	29600	29600	29600	29600	0
130	20240724	171800	72690450	29600	29600	29600	29600	0
131	20240724	171700	72690450	29600	29600	29600	29600	0
132	20240724	171600	72690450	29600	29600	29600	29600	0
133	20240724	171500	72690450	29600	29600	29600	29600	0
134	20240724	171400	72690450	29600	29600	29600	29600	0
135	20240724	171300	72690450	29600	29600	29600	29600	0
136	20240724	171200	72690450	29600	29600	29600	29600	0
137	20240724	171100	72690450	29600	29600	29600	29600	0
138	20240724	171000	72690450	29600	29600	29600	29600	0
139	20240724	170900	72690450	29600	29600	29600	29600	0
140	20240724	170800	72690450	29600	29600	29600	29600	0
141	20240724	170700	72690450	29600	29600	29600	29600	0
142	20240724	170600	72690450	29600	29600	29600	29600	0
143	20240724	170500	72690450	29600	29600	29600	29600	0
144	20240724	170400	72690450	29600	29600	29600	29600	0
145	20240724	170300	72690450	29600	29600	29600	29600	0
146	20240724	170200	72690450	29600	29600	29600	29600	0
147	20240724	170100	72690450	29600	29600	29600	29600	0
148	20240724	170000	72690450	29600	29600	29600	29600	0
149	20240724	165900	72690450	29600	29600	29600	29600	0
150	20240724	165800	72690450	29600	29600	29600	29600	0
151	20240724	165700	72690450	29600	29600	29600	29600	0
152	20240724	165600	72690450	29600	29600	29600	29600	2
153	20240724	165500	72690450	29600	29600	29600	29600	0
154	20240724	165400	72690450	29600	29600	29600	29600	0
155	20240724	165300	72690450	29600	29600	29600	29600	0
156	20240724	165200	72690450	29600	29600	29600	29600	0
157	20240724	165100	72690450	29600	29600	29600	29600	0
158	20240724	165000	72690450	29600	29600	29600	29600	0
159	20240724	164900	72690450	29600	29600	29600	29600	0
160	20240724	164800	72690450	29600	29600	29600	29600	0
161	20240724	164700	72690450	29600	29600	29600	29600	0
162	20240724	164600	72690450	29600	29600	29600	29600	0
163	20240724	164500	72690450	29600	29600	29600	29600	0
164	20240724	164400	72690450	29600	29600	29600	29600	0
165	20240724	164300	72690450	29600	29600	29600	29600	0
166	20240724	164200	72690450	29600	29600	29600	29600	0
167	20240724	164100	72690450	29600	29600	29600	29600	0
168	20240724	164000	72690450	29600	29600	29600	29600	0
169	20240724	163900	72690450	29600	29600	29600	29600	0
170	20240724	163800	72690450	29600	29600	29600	29600	0
171	20240724	163700	72690450	29600	29600	29600	29600	0
172	20240724	163600	72690450	29600	29600	29600	29600	0
173	20240724	163500	72690450	29600	29600	29600	29600	0
174	20240724	163400	72690450	29600	29600	29600	29600	0
175	20240724	163300	72690450	29600	29600	29600	29600	0
176	20240724	163200	72690450	29600	29600	29600	29600	0
177	20240724	163100	72690450	29600	29600	29600	29600	0
178	20240724	163000	72690450	29600	29600	29600	29600	0
179	20240724	162900	72690450	29600	29600	29600	29600	0
180	20240724	162800	72690450	29600	29600	29600	29600	0
181	20240724	162700	72690450	29600	29600	29600	29600	0
182	20240724	162600	72690450	29600	29600	29600	29600	2
183	20240724	162500	72690450	29600	29600	29600	29600	0
184	20240724	162400	72690450	29600	29600	29600	29600	0
185	20240724	162300	72690450	29600	29600	29600	29600	0
186	20240724	162200	72690450	29600	29600	29600	29600	0
187	20240724	162100	72690450	29600	29600	29600	29600	0
188	20240724	162000	72690450	29600	29600	29600	29600	0
189	20240724	161900	72690450	29600	29600	29600	29600	0
190	20240724	161800	72690450	29600	29600	29600	29600	0
191	20240724	161700	72690450	29600	29600	29600	29600	0
192	20240724	161600	72690450	29600	29600	29600	29600	0
193	20240724	161500	72690450	29600	29600	29600	29600	0
194	20240724	161400	72690450	29600	29600	29600	29600	0
195	20240724	161300	72690450	29600	29600	29600	29600	0
196	20240724	161200	72690450	29600	29600	29600	29600	0
197	20240724	161100	72690450	29600	29600	29600	29600	0
198	20240724	161000	72690450	29600	29600	29600	29600	0
199	20240724	160900	72690450	29600	29600	29600	29600	0
200	20240724	160800	72690450	29600	29600	29600	29600	0
201	20240724	160700	72690450	29600	29600	29600	29600	0
202	20240724	160600	72690450	29600	29600	29600	29600	0
203	20240724	160500	72690450	29600	29600	29600	29600	0
204	20240724	160400	72690450	29600	29600	29600	29600	0
205	20240724	160300	72690450	29600	29600	29600	29600	0
206	20240724	160200	72690450	29600	29600	29600	29600	0
207	20240724	160100	72690450	29600	29600	29600	29600	0
208	20240724	160000	72690450	29600	29600	29600	29600	0
209	20240724	155900	72690450	29600	29600	29600	29600	0
210	20240724	155800	72690450	29600	29600	29600	29600	0
211	20240724	155700	72690450	29600	29600	29600	29600	0
212	20240724	155600	72690450	29600	29600	29600	29600	2
213	20240724	155500	72690450	29600	29600	29600	29600	0
214	20240724	155400	72690450	29600	29600	29600	29600	0
215	20240724	155300	72690450	29600	29600	29600	29600	0
216	20240724	155200	72690450	29600	29600	29600	29600	0
217	20240724	155100	72690450	29600	29600	29600	29600	0
218	20240724	155000	72690450	29600	29600	29600	29600	0
219	20240724	154900	72690450	29600	29600	29600	29600	0
220	20240724	154800	72690450	29600	29600	29600	29600	0
221	20240724	154700	72690450	29600	29600	29600	29600	0
222	20240724	154600	72690450	29600	29600	29600	29600	0
223	20240724	154500	72690450	29600	29600	29600	29600	0
224	20240724	154400	72690450	29600	29600	29600	29600	0
225	20240724	154300	72690450	29600	29600	29600	29600	0
226	20240724	154200	72690450	29600	29600	29600	29600	0
227	20240724	154100	72690450	29600	29600	29600	29600	0
228	20240724	154000	72690450	29600	29600	29600	29600	0
229	20240724	153900	72690450	29600	29600	29600	29600	0
230	20240724	153800	72690450	29600	29600	29600	29600	0
231	20240724	153700	72690450	29600	29600	29600	29600	0
232	20240724	153600	72690450	29600	29600	29600	29600	0
233	20240724	153500	72690450	29600	29600	29600	29600	0
234	20240724	153400	72690450	29600	29600	29600	29600	0
235	20240724	153300	72690450	29600	29600	29600	29600	0
236	20240724	153200	72690450	29600	29600	29600	29600	0
237	20240724	153100	72690450	29600	29600	29600	29600	0
238	20240724	153000	72690450	29600	29600	29600	29600	2
239	20240724	152900	72631250	29550	29550	29550	29550	0
240	20240724	152800	72631250	29550	29550	29550	29550	0
241	20240724	152700	72631250	29550	29550	29550	29550	0
242	20240724	152600	72631250	29550	29550	29550	29550	0
243	20240724	152500	72631250	29550	29550	29550	29550	0
244	20240724	152400	72631250	29550	29550	29550	29550	0
245	20240724	152300	72631250	29550	29550	29550	29550	0
246	20240724	152200	72631250	29550	29550	29550	29550	0
247	20240724	152100	72631250	29550	29550	29550	29550	0
248	20240724	152000	72631250	29550	29550	29550	29550	0
249	20240724	151900	72631250	29550	29550	29550	29550	0
250	20240724	151800	72631250	29550	29550	29550	29550	0
251	20240724	151700	72631250	29550	29550	29550	29550	0
252	20240724	151600	72631250	29550	29550	29550	29550	0
253	20240724	151500	72631250	29550	29550	29550	29550	0
254	20240724	151400	72631250	29550	29550	29550	29550	0
255	20240724	151300	72631250	29550	29550	29550	29550	0
256	20240724	151200	72631250	29550	29550	29550	29550	0
257	20240724	151100	72631250	29550	29550	29550	29550	0
258	20240724	151000	72631250	29550	29550	29550	29550	0
259	20240724	150900	72631250	29550	29550	29550	29550	74
260	20240724	150800	70444550	29550	29550	29550	29550	0
261	20240724	150700	70444550	29550	29550	29550	29550	0
262	20240724	150600	70444550	29550	29550	29550	29550	0
263	20240724	150500	70444550	29550	29550	29550	29550	0
264	20240724	150400	70444550	29550	29550	29550	29550	0
265	20240724	150300	70444550	29550	29550	29550	29550	0
266	20240724	150200	70444550	29550	29550	29550	29550	0
267	20240724	150100	70444550	29550	29550	29550	29550	0
268	20240724	150000	70444550	29550	29550	29550	29550	0
269	20240724	145900	70444550	29550	29550	29550	29550	0
270	20240724	145800	70444550	29550	29550	29550	29550	0
271	20240724	145700	70444550	29550	29550	29550	29550	40
272	20240724	145600	69262550	29550	29550	29550	29550	6
273	20240724	145500	69085250	29550	29550	29550	29550	0
274	20240724	145400	69085250	29550	29550	29550	29550	0
275	20240724	145300	69085250	29550	29550	29550	29550	0
276	20240724	145200	69085250	29550	29550	29550	29550	0
277	20240724	145100	69085250	29550	29550	29550	29550	0
278	20240724	145000	69085250	29550	29550	29550	29550	0
279	20240724	144900	69085250	29550	29550	29550	29550	0
280	20240724	144800	69085250	29550	29550	29550	29550	0
281	20240724	144700	69085250	29550	29550	29550	29550	0
282	20240724	144600	69085250	29550	29550	29550	29550	0
283	20240724	144500	69085250	29550	29550	29550	29550	13
284	20240724	144400	68701100	29550	29550	29550	29550	2
285	20240724	144300	68642000	29550	29550	29550	29550	0
286	20240724	144200	68642000	29550	29550	29550	29550	0
287	20240724	144100	68642000	29550	29550	29550	29550	0
288	20240724	144000	68642000	29550	29550	29550	29550	0
289	20240724	143900	68642000	29550	29550	29550	29550	3
290	20240724	143800	68553350	29550	29550	29550	29550	0
291	20240724	143700	68553350	29550	29550	29550	29550	3
292	20240724	143600	68464700	29550	29550	29550	29550	0
293	20240724	143500	68464700	29550	29550	29550	29550	0
294	20240724	143400	68464700	29550	29550	29550	29550	0
295	20240724	143300	68464700	29550	29550	29550	29550	0
296	20240724	143200	68464700	29550	29550	29550	29550	0
297	20240724	143100	68464700	29550	29550	29550	29550	0
298	20240724	143000	68464700	29550	29550	29550	29550	0
299	20240724	142900	68464700	29550	29550	29550	29550	0
300	20240724	142800	68464700	29550	29550	29550	29550	0
301	20240724	142700	68464700	29550	29550	29550	29550	0
302	20240724	142600	68464700	29550	29550	29550	29550	0
303	20240724	142500	68464700	29550	29550	29550	29550	0
304	20240724	142400	68464700	29550	29550	29550	29550	0
305	20240724	142300	68464700	29550	29550	29550	29550	0
306	20240724	142200	68464700	29550	29550	29550	29550	0
307	20240724	142100	68464700	29550	29550	29550	29550	0
308	20240724	142000	68464700	29550	29550	29550	29550	0
309	20240724	141900	68464700	29550	29550	29550	29550	0
310	20240724	141800	68464700	29550	29550	29550	29550	0
311	20240724	141700	68464700	29550	29550	29550	29550	0
312	20240724	141600	68464700	29550	29550	29550	29550	0
313	20240724	141500	68464700	29550	29550	29550	29550	0
314	20240724	141400	68464700	29550	29550	29550	29550	0
315	20240724	141300	68464700	29550	29550	29550	29550	0
316	20240724	141200	68464700	29550	29550	29550	29550	0
317	20240724	141100	68464700	29550	29550	29550	29550	0
318	20240724	141000	68464700	29550	29550	29550	29550	0
319	20240724	140900	68464700	29550	29550	29550	29550	0
320	20240724	140800	68464700	29550	29550	29550	29550	0
321	20240724	140700	68464700	29550	29550	29550	29550	0
322	20240724	140600	68464700	29550	29550	29550	29550	1
323	20240724	140500	68435150	29500	29500	29500	29500	0
324	20240724	140400	68435150	29500	29500	29500	29500	0
325	20240724	140300	68435150	29500	29500	29500	29500	0
326	20240724	140200	68435150	29500	29500	29500	29500	0
327	20240724	140100	68435150	29500	29500	29500	29500	0
328	20240724	140000	68435150	29500	29500	29500	29500	0
329	20240724	135900	68435150	29500	29500	29500	29500	0
330	20240724	135800	68435150	29500	29500	29500	29500	100
331	20240724	135700	65485150	29550	29550	29550	29550	0
332	20240724	135600	65485150	29550	29550	29550	29550	10
333	20240724	135500	65189650	29550	29550	29550	29550	0
334	20240724	135400	65189650	29550	29550	29550	29550	0
335	20240724	135300	65189650	29550	29550	29550	29550	0
336	20240724	135200	65189650	29550	29550	29550	29550	0
337	20240724	135100	65189650	29550	29550	29550	29550	0
338	20240724	135000	65189650	29550	29550	29550	29550	0
339	20240724	134900	65189650	29550	29550	29550	29550	0
340	20240724	134800	65189650	29550	29550	29550	29550	247
341	20240724	134700	57890800	29600	29600	29600	29600	165
342	20240724	134600	53006800	29550	29550	29550	29550	0
343	20240724	134500	53006800	29550	29550	29550	29550	0
344	20240724	134400	53006800	29550	29550	29550	29550	0
345	20240724	134300	53006800	29550	29550	29550	29550	0
346	20240724	134200	53006800	29550	29550	29550	29550	0
347	20240724	134100	53006800	29550	29550	29550	29550	0
348	20240724	134000	53006800	29550	29550	29550	29550	0
349	20240724	133900	53006800	29550	29550	29550	29550	0
350	20240724	133800	53006800	29550	29550	29550	29550	0
351	20240724	133700	53006800	29550	29550	29550	29550	0
352	20240724	133600	53006800	29550	29550	29550	29550	0
353	20240724	133500	53006800	29550	29550	29550	29550	0
354	20240724	133400	53006800	29550	29550	29550	29550	0
355	20240724	133300	53006800	29550	29550	29550	29550	0
356	20240724	133200	53006800	29550	29550	29550	29550	0
357	20240724	133100	53006800	29550	29550	29550	29550	0
358	20240724	133000	53006800	29550	29550	29550	29550	0
359	20240724	132900	53006800	29550	29550	29550	29550	0
360	20240724	132800	53006800	29550	29550	29550	29550	0
361	20240724	132700	53006800	29550	29550	29550	29550	0
362	20240724	132600	53006800	29550	29550	29550	29550	0
363	20240724	132500	53006800	29550	29550	29550	29550	0
364	20240724	132400	53006800	29550	29550	29550	29550	0
365	20240724	132300	53006800	29550	29550	29550	29550	0
366	20240724	132200	53006800	29550	29550	29550	29550	0
367	20240724	132100	53006800	29550	29550	29550	29550	0
368	20240724	132000	53006800	29550	29550	29550	29550	50
369	20240724	131900	51529300	29550	29550	29550	29550	0
370	20240724	131800	51529300	29550	29550	29550	29550	0
371	20240724	131700	51529300	29550	29550	29550	29550	0
372	20240724	131600	51529300	29550	29550	29550	29550	0
373	20240724	131500	51529300	29550	29550	29550	29550	0
374	20240724	131400	51529300	29550	29550	29550	29550	0
375	20240724	131300	51529300	29550	29550	29550	29550	0
376	20240724	131200	51529300	29550	29550	29550	29550	0
377	20240724	131100	51529300	29550	29550	29550	29550	0
378	20240724	131000	51529300	29550	29550	29550	29550	0
379	20240724	130900	51529300	29550	29550	29550	29550	0
380	20240724	130800	51529300	29550	29550	29550	29550	0
381	20240724	130700	51529300	29550	29550	29550	29550	0
382	20240724	130600	51529300	29550	29550	29550	29550	0
383	20240724	130500	51529300	29550	29550	29550	29550	0
384	20240724	130400	51529300	29550	29550	29550	29550	0
385	20240724	130300	51529300	29550	29550	29550	29550	0
386	20240724	130200	51529300	29550	29550	29550	29550	0
387	20240724	130100	51529300	29550	29550	29550	29550	0
388	20240724	130000	51529300	29550	29550	29550	29550	0
389	20240724	125900	51529300	29550	29550	29550	29550	0
390	20240724	125800	51529300	29550	29550	29550	29550	0
391	20240724	125700	51529300	29550	29550	29550	29550	0
392	20240724	125600	51529300	29550	29550	29550	29550	0
393	20240724	125500	51529300	29550	29550	29550	29550	0
394	20240724	125400	51529300	29550	29550	29550	29550	0
395	20240724	125300	51529300	29550	29550	29550	29550	0
396	20240724	125200	51529300	29550	29550	29550	29550	0
397	20240724	125100	51529300	29550	29550	29550	29550	0
398	20240724	125000	51529300	29550	29550	29550	29550	0
399	20240724	124900	51529300	29550	29550	29550	29550	0
400	20240724	124800	51529300	29550	29550	29550	29550	0
401	20240724	124700	51529300	29550	29550	29550	29550	0
402	20240724	124600	51529300	29550	29550	29550	29550	0
403	20240724	124500	51529300	29550	29550	29550	29550	0
404	20240724	124400	51529300	29550	29550	29550	29550	0
405	20240724	124300	51529300	29550	29550	29550	29550	0
406	20240724	124200	51529300	29550	29550	29550	29550	0
407	20240724	124100	51529300	29550	29550	29550	29550	0
408	20240724	124000	51529300	29550	29550	29550	29550	0
409	20240724	123900	51529300	29550	29550	29550	29550	0
410	20240724	123800	51529300	29550	29550	29550	29550	0
411	20240724	123700	51529300	29550	29550	29550	29550	0
412	20240724	123600	51529300	29550	29550	29550	29550	0
413	20240724	123500	51529300	29550	29550	29550	29550	0
414	20240724	123400	51529300	29550	29550	29550	29550	0
415	20240724	123300	51529300	29550	29550	29550	29550	0
416	20240724	123200	51529300	29550	29550	29550	29550	0
417	20240724	123100	51529300	29550	29550	29550	29550	0
418	20240724	123000	51529300	29550	29550	29550	29550	0
419	20240724	122900	51529300	29550	29550	29550	29550	0
420	20240724	122800	51529300	29550	29550	29550	29550	0
421	20240724	122700	51529300	29550	29550	29550	29550	0
422	20240724	122600	51529300	29550	29550	29550	29550	0
423	20240724	122500	51529300	29550	29550	29550	29550	0
424	20240724	122400	51529300	29550	29550	29550	29550	0
425	20240724	122300	51529300	29550	29550	29550	29550	0
426	20240724	122200	51529300	29550	29550	29550	29550	0
427	20240724	122100	51529300	29550	29550	29550	29550	0
428	20240724	122000	51529300	29550	29550	29550	29550	0
429	20240724	121900	51529300	29550	29550	29550	29550	0
430	20240724	121800	51529300	29550	29550	29550	29550	0
431	20240724	121700	51529300	29550	29550	29550	29550	0
432	20240724	121600	51529300	29550	29550	29550	29550	0
433	20240724	121500	51529300	29550	29550	29550	29550	0
434	20240724	121400	51529300	29550	29550	29550	29550	0
435	20240724	121300	51529300	29550	29550	29550	29550	0
436	20240724	121200	51529300	29550	29550	29550	29550	0
437	20240724	121100	51529300	29550	29550	29550	29550	0
438	20240724	121000	51529300	29550	29550	29550	29550	0
439	20240724	120900	51529300	29550	29550	29550	29550	0
440	20240724	120800	51529300	29550	29550	29550	29550	0
441	20240724	120700	51529300	29550	29550	29550	29550	0
442	20240724	120600	51529300	29550	29550	29550	29550	0
443	20240724	120500	51529300	29550	29550	29550	29550	0
444	20240724	120400	51529300	29550	29550	29550	29550	0
445	20240724	120300	51529300	29550	29550	29550	29550	0
446	20240724	120200	51529300	29550	29550	29550	29550	0
447	20240724	120100	51529300	29550	29550	29550	29550	0
448	20240724	120000	51529300	29550	29550	29550	29550	0
449	20240724	115900	51529300	29550	29550	29550	29550	196
450	20240724	115800	45737500	29600	29600	29600	29600	0
451	20240724	115700	45737500	29600	29600	29600	29600	0
452	20240724	115600	45737500	29600	29600	29600	29600	0
453	20240724	115500	45737500	29600	29600	29600	29600	0
454	20240724	115400	45737500	29600	29600	29600	29600	0
455	20240724	115300	45737500	29600	29600	29600	29600	0
456	20240724	115200	45737500	29600	29600	29600	29600	0
457	20240724	115100	45737500	29600	29600	29600	29600	0
458	20240724	115000	45737500	29600	29600	29600	29600	0
459	20240724	114900	45737500	29600	29600	29600	29600	0
460	20240724	114800	45737500	29600	29600	29600	29600	0
461	20240724	114700	45737500	29600	29600	29600	29600	0
462	20240724	114600	45737500	29600	29600	29600	29600	0
463	20240724	114500	45737500	29600	29600	29600	29600	0
464	20240724	114400	45737500	29600	29600	29600	29600	0
465	20240724	114300	45737500	29600	29600	29600	29600	0
466	20240724	114200	45737500	29600	29600	29600	29600	0
467	20240724	114100	45737500	29600	29600	29600	29600	0
468	20240724	114000	45737500	29600	29600	29600	29600	0
469	20240724	113900	45737500	29600	29600	29600	29600	0
470	20240724	113800	45737500	29600	29600	29600	29600	0
471	20240724	113700	45737500	29600	29600	29600	29600	0
472	20240724	113600	45737500	29600	29600	29600	29600	0
473	20240724	113500	45737500	29600	29600	29600	29600	0
474	20240724	113400	45737500	29600	29600	29600	29600	0
475	20240724	113300	45737500	29600	29600	29600	29600	0
476	20240724	113200	45737500	29600	29600	29600	29600	0
477	20240724	113100	45737500	29600	29600	29600	29600	0
478	20240724	113000	45737500	29600	29600	29600	29600	0
479	20240724	112900	45737500	29600	29600	29600	29600	30
480	20240724	112800	44849500	29600	29600	29600	29600	30
481	20240724	112700	43961500	29600	29600	29600	29600	0
482	20240724	112600	43961500	29600	29600	29600	29600	0
483	20240724	112500	43961500	29600	29600	29600	29600	0
484	20240724	112400	43961500	29600	29600	29600	29600	0
485	20240724	112300	43961500	29600	29600	29600	29600	0
486	20240724	112200	43961500	29600	29600	29600	29600	0
487	20240724	112100	43961500	29600	29600	29600	29600	30
488	20240724	112000	43073500	29600	29600	29600	29600	169
489	20240724	111900	38071100	29600	29600	29600	29600	307
490	20240724	111800	28983900	29600	29600	29600	29600	0
491	20240724	111700	28983900	29600	29600	29600	29600	33
492	20240724	111600	28007100	29600	29600	29600	29600	0
493	20240724	111500	28007100	29600	29600	29600	29600	0
494	20240724	111400	28007100	29600	29600	29600	29600	0
495	20240724	111300	28007100	29600	29600	29600	29600	0
496	20240724	111200	28007100	29600	29600	29600	29600	0
497	20240724	111100	28007100	29600	29600	29600	29600	0
498	20240724	111000	28007100	29600	29600	29600	29600	0
499	20240724	110900	28007100	29600	29600	29600	29600	0
500	20240724	110800	28007100	29600	29600	29600	29600	169
501	20240724	110700	23004700	29500	29500	29500	29500	0
502	20240724	110600	23004700	29500	29500	29500	29500	0
503	20240724	110500	23004700	29500	29500	29500	29500	0
504	20240724	110400	23004700	29500	29500	29500	29500	0
505	20240724	110300	23004700	29500	29500	29500	29500	0
506	20240724	110200	23004700	29500	29500	29500	29500	0
507	20240724	110100	23004700	29500	29500	29500	29500	0
508	20240724	110000	23004700	29500	29500	29500	29500	0
509	20240724	105900	23004700	29500	29500	29500	29500	0
510	20240724	105800	23004700	29500	29500	29500	29500	0
511	20240724	105700	23004700	29500	29500	29500	29500	64
512	20240724	105600	21116700	29500	29500	29500	29500	7
513	20240724	105500	20910200	29500	29500	29500	29500	30
514	20240724	105400	20025200	29500	29500	29500	29500	120
515	20240724	105300	16485200	29550	29550	29550	29550	4
516	20240724	105200	16367000	29600	29600	29600	29600	0
517	20240724	105100	16367000	29600	29600	29600	29600	0
518	20240724	105000	16367000	29600	29600	29600	29600	0
519	20240724	104900	16367000	29600	29600	29600	29600	0
520	20240724	104800	16367000	29600	29600	29600	29600	0
521	20240724	104700	16367000	29600	29600	29600	29600	0
522	20240724	104600	16367000	29600	29600	29600	29600	0
523	20240724	104500	16367000	29600	29600	29600	29600	0
524	20240724	104400	16367000	29600	29600	29600	29600	0
525	20240724	104300	16367000	29600	29600	29600	29600	10
526	20240724	104200	16071000	29450	29450	29450	29450	0
527	20240724	104100	16071000	29450	29450	29450	29450	0
528	20240724	104000	16071000	29450	29450	29450	29450	0
529	20240724	103900	16071000	29450	29450	29450	29450	0
530	20240724	103800	16071000	29450	29450	29450	29450	0
531	20240724	103700	16071000	29450	29450	29450	29450	0
532	20240724	103600	16071000	29450	29450	29450	29450	0
533	20240724	103500	16071000	29450	29450	29450	29450	0
534	20240724	103400	16071000	29450	29450	29450	29450	0
535	20240724	103300	16071000	29450	29450	29450	29450	0
536	20240724	103200	16071000	29450	29450	29450	29450	0
537	20240724	103100	16071000	29450	29450	29450	29450	0
538	20240724	103000	16071000	29450	29450	29450	29450	0
539	20240724	102900	16071000	29450	29450	29450	29450	0
540	20240724	102800	16071000	29450	29450	29450	29450	0
541	20240724	102700	16071000	29450	29500	29500	29450	300
542	20240724	102600	7223600	29600	29600	29600	29600	5
543	20240724	102500	7075600	29600	29600	29600	29600	0
544	20240724	102400	7075600	29600	29600	29600	29600	0
545	20240724	102300	7075600	29600	29600	29600	29600	0
546	20240724	102200	7075600	29600	29600	29600	29600	0
547	20240724	102100	7075600	29600	29600	29600	29600	0
548	20240724	102000	7075600	29600	29600	29600	29600	0
549	20240724	101900	7075600	29600	29600	29600	29600	7
550	20240724	101800	6868400	29700	29700	29700	29700	12
551	20240724	101700	6512000	29600	29600	29600	29600	0
552	20240724	101600	6512000	29600	29600	29600	29600	190
553	20240724	101500	888000	29600	29600	29600	29600	0
554	20240724	101400	888000	29600	29600	29600	29600	0
555	20240724	101300	888000	29600	29600	29600	29600	0
556	20240724	101200	888000	29600	29600	29600	29600	0
557	20240724	101100	888000	29600	29600	29600	29600	0
558	20240724	101000	888000	29600	29600	29600	29600	0
559	20240724	100900	888000	29600	29600	29600	29600	0
560	20240724	100800	888000	29600	29600	29600	29600	0
561	20240724	100700	888000	29600	29600	29600	29600	30
562	20240724	100600	0	29600	29600	29600	29600	0
563	20240724	100500	0	29600	29600	29600	29600	0
564	20240724	100400	0	29600	29600	29600	29600	0
565	20240724	100300	0	29600	29600	29600	29600	0
566	20240724	100200	0	29600	29600	29600	29600	0
567	20240724	100100	0	29600	29600	29600	29600	0
568	20240724	100000	0	29600	29600	29600	29600	0
569	20240724	095900	0	29600	29600	29600	29600	0
570	20240724	095800	0	29600	29600	29600	29600	0
571	20240724	095700	0	29600	29600	29600	29600	0
572	20240724	095600	0	29600	29600	29600	29600	0
573	20240724	095500	0	29600	29600	29600	29600	0
574	20240724	095400	0	29600	29600	29600	29600	0
575	20240724	095300	0	29600	29600	29600	29600	0
576	20240724	095200	0	29600	29600	29600	29600	0
577	20240724	095100	0	29600	29600	29600	29600	0
578	20240724	095000	0	29600	29600	29600	29600	0
579	20240724	094900	0	29600	29600	29600	29600	0
580	20240724	094800	0	29600	29600	29600	29600	0
581	20240724	094700	0	29600	29600	29600	29600	0
582	20240724	094600	0	29600	29600	29600	29600	0
583	20240724	094500	0	29600	29600	29600	29600	0
584	20240724	094400	0	29600	29600	29600	29600	0
585	20240724	094300	0	29600	29600	29600	29600	0
586	20240724	094200	0	29600	29600	29600	29600	0
587	20240724	094100	0	29600	29600	29600	29600	0
588	20240724	094000	0	29600	29600	29600	29600	0
589	20240724	093900	0	29600	29600	29600	29600	0
590	20240724	093800	0	29600	29600	29600	29600	0
591	20240724	093700	0	29600	29600	29600	29600	0
592	20240724	093600	0	29600	29600	29600	29600	0
593	20240724	093500	0	29600	29600	29600	29600	0
594	20240724	093400	0	29600	29600	29600	29600	0
595	20240724	093300	0	29600	29600	29600	29600	0
596	20240724	093200	0	29600	29600	29600	29600	0
597	20240724	093100	0	29600	29600	29600	29600	0
598	20240724	093000	0	29600	29600	29600	29600	0
599	20240724	092900	0	29600	29600	29600	29600	0
600	20240724	092800	0	29600	29600	29600	29600	0
601	20240724	092700	0	29600	29600	29600	29600	0
602	20240724	092600	0	29600	29600	29600	29600	0
603	20240724	092500	0	29600	29600	29600	29600	0
604	20240724	092400	0	29600	29600	29600	29600	0
605	20240724	092300	0	29600	29600	29600	29600	0
606	20240724	092200	0	29600	29600	29600	29600	0
607	20240724	092100	0	29600	29600	29600	29600	0
608	20240724	092000	0	29600	29600	29600	29600	0
609	20240724	091900	0	29600	29600	29600	29600	0
610	20240724	091800	0	29600	29600	29600	29600	0
611	20240724	091700	0	29600	29600	29600	29600	0
612	20240724	091600	0	29600	29600	29600	29600	0
613	20240724	091500	0	29600	29600	29600	29600	0
614	20240724	091400	0	29600	29600	29600	29600	0
615	20240724	091300	0	29600	29600	29600	29600	0
616	20240724	091200	0	29600	29600	29600	29600	0
617	20240724	091100	0	29600	29600	29600	29600	0
618	20240724	091000	0	29600	29600	29600	29600	0
619	20240724	090900	0	29600	29600	29600	29600	0
620	20240724	090800	0	29600	29600	29600	29600	0
621	20240724	090700	0	29600	29600	29600	29600	0
622	20240724	090600	0	29600	29600	29600	29600	0
623	20240724	090500	0	29600	29600	29600	29600	0
624	20240724	090400	0	29600	29600	29600	29600	0
625	20240724	090300	0	29600	29600	29600	29600	0
626	20240724	090200	0	29600	29600	29600	29600	0
627	20240724	090100	0	29600	29600	29600	29600	0
628	20240724	090000	0	29600	29600	29600	29600	0