KissMeData/044990/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193100	38589550	29400	29400	29400	29400	1
3	20240705	193000	38589550	29400	29400	29400	29400	0
4	20240705	192900	38589550	29400	29400	29400	29400	0
5	20240705	192800	38589550	29400	29400	29400	29400	0
6	20240705	192700	38589550	29400	29400	29400	29400	0
7	20240705	192600	38589550	29400	29400	29400	29400	0
8	20240705	192500	38589550	29400	29400	29400	29400	0
9	20240705	192400	38589550	29400	29400	29400	29400	0
10	20240705	192300	38589550	29400	29400	29400	29400	0
11	20240705	192200	38589550	29400	29400	29400	29400	0
12	20240705	192100	38589550	29400	29400	29400	29400	0
13	20240705	192000	38589550	29400	29400	29400	29400	0
14	20240705	191900	38589550	29400	29400	29400	29400	0
15	20240705	191800	38589550	29400	29400	29400	29400	0
16	20240705	191700	38589550	29400	29400	29400	29400	0
17	20240705	191600	38589550	29400	29400	29400	29400	0
18	20240705	191500	38589550	29400	29400	29400	29400	0
19	20240705	191400	38589550	29400	29400	29400	29400	0
20	20240705	191300	38589550	29400	29400	29400	29400	0
21	20240705	191200	38589550	29400	29400	29400	29400	0
22	20240705	191100	38589550	29400	29400	29400	29400	0
23	20240705	191000	38589550	29400	29400	29400	29400	0
24	20240705	190900	38589550	29400	29400	29400	29400	0
25	20240705	190800	38589550	29400	29400	29400	29400	0
26	20240705	190700	38589550	29400	29400	29400	29400	0
27	20240705	190600	38589550	29400	29400	29400	29400	0
28	20240705	190500	38589550	29400	29400	29400	29400	0
29	20240705	190400	38589550	29400	29400	29400	29400	0
30	20240705	190300	38589550	29400	29400	29400	29400	0
31	20240705	190200	38589550	29400	29400	29400	29400	0
32	20240705	190100	38589550	29400	29400	29400	29400	1
33	20240705	190000	38589550	29400	29400	29400	29400	0
34	20240705	185900	38589550	29400	29400	29400	29400	0
35	20240705	185800	38589550	29400	29400	29400	29400	0
36	20240705	185700	38589550	29400	29400	29400	29400	0
37	20240705	185600	38589550	29400	29400	29400	29400	0
38	20240705	185500	38589550	29400	29400	29400	29400	0
39	20240705	185400	38589550	29400	29400	29400	29400	0
40	20240705	185300	38589550	29400	29400	29400	29400	0
41	20240705	185200	38589550	29400	29400	29400	29400	0
42	20240705	185100	38589550	29400	29400	29400	29400	0
43	20240705	185000	38589550	29400	29400	29400	29400	0
44	20240705	184900	38589550	29400	29400	29400	29400	0
45	20240705	184800	38589550	29400	29400	29400	29400	0
46	20240705	184700	38589550	29400	29400	29400	29400	0
47	20240705	184600	38589550	29400	29400	29400	29400	0
48	20240705	184500	38589550	29400	29400	29400	29400	0
49	20240705	184400	38589550	29400	29400	29400	29400	0
50	20240705	184300	38589550	29400	29400	29400	29400	0
51	20240705	184200	38589550	29400	29400	29400	29400	0
52	20240705	184100	38589550	29400	29400	29400	29400	0
53	20240705	184000	38589550	29400	29400	29400	29400	0
54	20240705	183900	38589550	29400	29400	29400	29400	0
55	20240705	183800	38589550	29400	29400	29400	29400	0
56	20240705	183700	38589550	29400	29400	29400	29400	0
57	20240705	183600	38589550	29400	29400	29400	29400	0
58	20240705	183500	38589550	29400	29400	29400	29400	0
59	20240705	183400	38589550	29400	29400	29400	29400	0
60	20240705	183300	38589550	29400	29400	29400	29400	0
61	20240705	183200	38589550	29400	29400	29400	29400	0
62	20240705	183100	38589550	29400	29400	29400	29400	1
63	20240705	183000	38589550	29400	29400	29400	29400	0
64	20240705	182900	38589550	29400	29400	29400	29400	0
65	20240705	182800	38589550	29400	29400	29400	29400	0
66	20240705	182700	38589550	29400	29400	29400	29400	0
67	20240705	182600	38589550	29400	29400	29400	29400	0
68	20240705	182500	38589550	29400	29400	29400	29400	0
69	20240705	182400	38589550	29400	29400	29400	29400	0
70	20240705	182300	38589550	29400	29400	29400	29400	0
71	20240705	182200	38589550	29400	29400	29400	29400	0
72	20240705	182100	38589550	29400	29400	29400	29400	0
73	20240705	182000	38589550	29400	29400	29400	29400	0
74	20240705	181900	38589550	29400	29400	29400	29400	0
75	20240705	181800	38589550	29400	29400	29400	29400	0
76	20240705	181700	38589550	29400	29400	29400	29400	0
77	20240705	181600	38589550	29400	29400	29400	29400	0
78	20240705	181500	38589550	29400	29400	29400	29400	0
79	20240705	181400	38589550	29400	29400	29400	29400	0
80	20240705	181300	38589550	29400	29400	29400	29400	0
81	20240705	181200	38589550	29400	29400	29400	29400	0
82	20240705	181100	38589550	29400	29400	29400	29400	0
83	20240705	181000	38589550	29400	29400	29400	29400	0
84	20240705	180900	38589550	29400	29400	29400	29400	0
85	20240705	180800	38589550	29400	29400	29400	29400	0
86	20240705	180700	38589550	29400	29400	29400	29400	0
87	20240705	180600	38589550	29400	29400	29400	29400	0
88	20240705	180500	38589550	29400	29400	29400	29400	0
89	20240705	180400	38589550	29400	29400	29400	29400	0
90	20240705	180300	38589550	29400	29400	29400	29400	0
91	20240705	180200	38589550	29400	29400	29400	29400	0
92	20240705	180100	38589550	29400	29400	29400	29400	1
93	20240705	180000	38589550	29400	29400	29400	29400	0
94	20240705	175900	38589550	29400	29400	29400	29400	0
95	20240705	175800	38589550	29400	29400	29400	29400	0
96	20240705	175700	38589550	29400	29400	29400	29400	0
97	20240705	175600	38589550	29400	29400	29400	29400	0
98	20240705	175500	38589550	29400	29400	29400	29400	0
99	20240705	175400	38589550	29400	29400	29400	29400	0
100	20240705	175300	38589550	29400	29400	29400	29400	0
101	20240705	175200	38589550	29400	29400	29400	29400	0
102	20240705	175100	38589550	29400	29400	29400	29400	0
103	20240705	175000	38589550	29400	29400	29400	29400	0
104	20240705	174900	38589550	29400	29400	29400	29400	0
105	20240705	174800	38589550	29400	29400	29400	29400	0
106	20240705	174700	38589550	29400	29400	29400	29400	0
107	20240705	174600	38589550	29400	29400	29400	29400	0
108	20240705	174500	38589550	29400	29400	29400	29400	0
109	20240705	174400	38589550	29400	29400	29400	29400	0
110	20240705	174300	38589550	29400	29400	29400	29400	0
111	20240705	174200	38589550	29400	29400	29400	29400	0
112	20240705	174100	38589550	29400	29400	29400	29400	0
113	20240705	174000	38589550	29400	29400	29400	29400	0
114	20240705	173900	38589550	29400	29400	29400	29400	0
115	20240705	173800	38589550	29400	29400	29400	29400	0
116	20240705	173700	38589550	29400	29400	29400	29400	0
117	20240705	173600	38589550	29400	29400	29400	29400	0
118	20240705	173500	38589550	29400	29400	29400	29400	0
119	20240705	173400	38589550	29400	29400	29400	29400	0
120	20240705	173300	38589550	29400	29400	29400	29400	0
121	20240705	173200	38589550	29400	29400	29400	29400	0
122	20240705	173100	38589550	29400	29400	29400	29400	1
123	20240705	173000	38589550	29400	29400	29400	29400	0
124	20240705	172900	38589550	29400	29400	29400	29400	0
125	20240705	172800	38589550	29400	29400	29400	29400	0
126	20240705	172700	38589550	29400	29400	29400	29400	0
127	20240705	172600	38589550	29400	29400	29400	29400	0
128	20240705	172500	38589550	29400	29400	29400	29400	0
129	20240705	172400	38589550	29400	29400	29400	29400	0
130	20240705	172300	38589550	29400	29400	29400	29400	0
131	20240705	172200	38589550	29400	29400	29400	29400	0
132	20240705	172100	38589550	29400	29400	29400	29400	0
133	20240705	172000	38589550	29400	29400	29400	29400	0
134	20240705	171900	38589550	29400	29400	29400	29400	0
135	20240705	171800	38589550	29400	29400	29400	29400	0
136	20240705	171700	38589550	29400	29400	29400	29400	0
137	20240705	171600	38589550	29400	29400	29400	29400	0
138	20240705	171500	38589550	29400	29400	29400	29400	0
139	20240705	171400	38589550	29400	29400	29400	29400	0
140	20240705	171300	38589550	29400	29400	29400	29400	0
141	20240705	171200	38589550	29400	29400	29400	29400	0
142	20240705	171100	38589550	29400	29400	29400	29400	0
143	20240705	171000	38589550	29400	29400	29400	29400	0
144	20240705	170900	38589550	29400	29400	29400	29400	0
145	20240705	170800	38589550	29400	29400	29400	29400	0
146	20240705	170700	38589550	29400	29400	29400	29400	0
147	20240705	170600	38589550	29400	29400	29400	29400	0
148	20240705	170500	38589550	29400	29400	29400	29400	0
149	20240705	170400	38589550	29400	29400	29400	29400	0
150	20240705	170300	38589550	29400	29400	29400	29400	0
151	20240705	170200	38589550	29400	29400	29400	29400	0
152	20240705	170100	38589550	29400	29400	29400	29400	1
153	20240705	170000	38589550	29400	29400	29400	29400	0
154	20240705	165900	38589550	29400	29400	29400	29400	0
155	20240705	165800	38589550	29400	29400	29400	29400	0
156	20240705	165700	38589550	29400	29400	29400	29400	0
157	20240705	165600	38589550	29400	29400	29400	29400	0
158	20240705	165500	38589550	29400	29400	29400	29400	0
159	20240705	165400	38589550	29400	29400	29400	29400	0
160	20240705	165300	38589550	29400	29400	29400	29400	0
161	20240705	165200	38589550	29400	29400	29400	29400	0
162	20240705	165100	38589550	29400	29400	29400	29400	0
163	20240705	165000	38589550	29400	29400	29400	29400	0
164	20240705	164900	38589550	29400	29400	29400	29400	0
165	20240705	164800	38589550	29400	29400	29400	29400	0
166	20240705	164700	38589550	29400	29400	29400	29400	0
167	20240705	164600	38589550	29400	29400	29400	29400	0
168	20240705	164500	38589550	29400	29400	29400	29400	0
169	20240705	164400	38589550	29400	29400	29400	29400	0
170	20240705	164300	38589550	29400	29400	29400	29400	0
171	20240705	164200	38589550	29400	29400	29400	29400	0
172	20240705	164100	38589550	29400	29400	29400	29400	0
173	20240705	164000	38589550	29400	29400	29400	29400	0
174	20240705	163900	38589550	29400	29400	29400	29400	0
175	20240705	163800	38589550	29400	29400	29400	29400	0
176	20240705	163700	38589550	29400	29400	29400	29400	0
177	20240705	163600	38589550	29400	29400	29400	29400	0
178	20240705	163500	38589550	29400	29400	29400	29400	0
179	20240705	163400	38589550	29400	29400	29400	29400	0
180	20240705	163300	38589550	29400	29400	29400	29400	0
181	20240705	163200	38589550	29400	29400	29400	29400	0
182	20240705	163100	38589550	29400	29400	29400	29400	1
183	20240705	163000	38589550	29400	29400	29400	29400	0
184	20240705	162900	38589550	29400	29400	29400	29400	0
185	20240705	162800	38589550	29400	29400	29400	29400	0
186	20240705	162700	38589550	29400	29400	29400	29400	0
187	20240705	162600	38589550	29400	29400	29400	29400	0
188	20240705	162500	38589550	29400	29400	29400	29400	0
189	20240705	162400	38589550	29400	29400	29400	29400	0
190	20240705	162300	38589550	29400	29400	29400	29400	0
191	20240705	162200	38589550	29400	29400	29400	29400	0
192	20240705	162100	38589550	29400	29400	29400	29400	0
193	20240705	162000	38589550	29400	29400	29400	29400	0
194	20240705	161900	38589550	29400	29400	29400	29400	0
195	20240705	161800	38589550	29400	29400	29400	29400	0
196	20240705	161700	38589550	29400	29400	29400	29400	0
197	20240705	161600	38589550	29400	29400	29400	29400	0
198	20240705	161500	38589550	29400	29400	29400	29400	0
199	20240705	161400	38589550	29400	29400	29400	29400	0
200	20240705	161300	38589550	29400	29400	29400	29400	0
201	20240705	161200	38589550	29400	29400	29400	29400	0
202	20240705	161100	38589550	29400	29400	29400	29400	0
203	20240705	161000	38589550	29400	29400	29400	29400	0
204	20240705	160900	38589550	29400	29400	29400	29400	0
205	20240705	160800	38589550	29400	29400	29400	29400	0
206	20240705	160700	38589550	29400	29400	29400	29400	0
207	20240705	160600	38589550	29400	29400	29400	29400	0
208	20240705	160500	38589550	29400	29400	29400	29400	0
209	20240705	160400	38589550	29400	29400	29400	29400	0
210	20240705	160300	38589550	29400	29400	29400	29400	0
211	20240705	160200	38589550	29400	29400	29400	29400	0
212	20240705	160100	38589550	29400	29400	29400	29400	1
213	20240705	160000	38589550	29400	29400	29400	29400	0
214	20240705	155900	38589550	29400	29400	29400	29400	0
215	20240705	155800	38589550	29400	29400	29400	29400	0
216	20240705	155700	38589550	29400	29400	29400	29400	0
217	20240705	155600	38589550	29400	29400	29400	29400	0
218	20240705	155500	38589550	29400	29400	29400	29400	0
219	20240705	155400	38589550	29400	29400	29400	29400	0
220	20240705	155300	38589550	29400	29400	29400	29400	0
221	20240705	155200	38589550	29400	29400	29400	29400	0
222	20240705	155100	38589550	29400	29400	29400	29400	0
223	20240705	155000	38589550	29400	29400	29400	29400	0
224	20240705	154900	38589550	29400	29400	29400	29400	0
225	20240705	154800	38589550	29400	29400	29400	29400	0
226	20240705	154700	38589550	29400	29400	29400	29400	0
227	20240705	154600	38589550	29400	29400	29400	29400	0
228	20240705	154500	38589550	29400	29400	29400	29400	0
229	20240705	154400	38589550	29400	29400	29400	29400	0
230	20240705	154300	38589550	29400	29400	29400	29400	0
231	20240705	154200	38589550	29400	29400	29400	29400	0
232	20240705	154100	38589550	29400	29400	29400	29400	0
233	20240705	154000	38589550	29400	29400	29400	29400	0
234	20240705	153900	38589550	29400	29400	29400	29400	0
235	20240705	153800	38589550	29400	29400	29400	29400	0
236	20240705	153700	38589550	29400	29400	29400	29400	0
237	20240705	153600	38589550	29400	29400	29400	29400	0
238	20240705	153500	38589550	29400	29400	29400	29400	0
239	20240705	153400	38589550	29400	29400	29400	29400	0
240	20240705	153300	38589550	29400	29400	29400	29400	0
241	20240705	153200	38589550	29400	29400	29400	29400	0
242	20240705	153100	38589550	29400	29400	29400	29400	1
243	20240705	153000	38589550	29400	29400	29400	29400	1
244	20240705	152900	38560150	29300	29300	29300	29300	0
245	20240705	152800	38560150	29300	29300	29300	29300	0
246	20240705	152700	38560150	29300	29300	29300	29300	0
247	20240705	152600	38560150	29300	29300	29300	29300	0
248	20240705	152500	38560150	29300	29300	29300	29300	0
249	20240705	152400	38560150	29300	29300	29300	29300	0
250	20240705	152300	38560150	29300	29300	29300	29300	0
251	20240705	152200	38560150	29300	29300	29300	29300	0
252	20240705	152100	38560150	29300	29300	29300	29300	0
253	20240705	152000	38560150	29300	29300	29300	29300	0
254	20240705	151900	38560150	29300	29300	29300	29300	0
255	20240705	151800	38560150	29300	29300	29300	29300	0
256	20240705	151700	38560150	29300	29300	29300	29300	0
257	20240705	151600	38560150	29300	29300	29300	29300	0
258	20240705	151500	38560150	29300	29300	29300	29300	0
259	20240705	151400	38560150	29300	29300	29300	29300	0
260	20240705	151300	38560150	29300	29300	29300	29300	0
261	20240705	151200	38560150	29300	29300	29300	29300	0
262	20240705	151100	38560150	29300	29300	29300	29300	3
263	20240705	151000	38472250	29400	29400	29400	29400	0
264	20240705	150900	38472250	29400	29400	29400	29400	0
265	20240705	150800	38472250	29400	29400	29400	29400	0
266	20240705	150700	38472250	29400	29400	29400	29400	0
267	20240705	150600	38472250	29400	29400	29400	29400	0
268	20240705	150500	38472250	29400	29400	29400	29400	0
269	20240705	150400	38472250	29400	29400	29400	29400	0
270	20240705	150300	38472250	29400	29400	29400	29400	0
271	20240705	150200	38472250	29400	29400	29400	29400	47
272	20240705	150100	37090450	29400	29400	29400	29400	0
273	20240705	150000	37090450	29400	29400	29400	29400	0
274	20240705	145900	37090450	29400	29400	29400	29400	0
275	20240705	145800	37090450	29400	29400	29400	29400	0
276	20240705	145700	37090450	29400	29400	29400	29400	0
277	20240705	145600	37090450	29400	29400	29400	29400	0
278	20240705	145500	37090450	29400	29400	29400	29400	0
279	20240705	145400	37090450	29400	29400	29400	29400	0
280	20240705	145300	37090450	29400	29400	29400	29400	0
281	20240705	145200	37090450	29400	29400	29400	29400	0
282	20240705	145100	37090450	29400	29400	29400	29400	0
283	20240705	145000	37090450	29400	29400	29400	29400	0
284	20240705	144900	37090450	29400	29400	29400	29400	0
285	20240705	144800	37090450	29400	29400	29400	29400	0
286	20240705	144700	37090450	29400	29400	29400	29400	0
287	20240705	144600	37090450	29400	29400	29400	29400	0
288	20240705	144500	37090450	29400	29400	29400	29400	0
289	20240705	144400	37090450	29400	29400	29400	29400	0
290	20240705	144300	37090450	29400	29400	29400	29400	30
291	20240705	144200	36208450	29400	29400	29400	29400	0
292	20240705	144100	36208450	29400	29400	29400	29400	0
293	20240705	144000	36208450	29400	29400	29400	29400	0
294	20240705	143900	36208450	29400	29400	29400	29400	0
295	20240705	143800	36208450	29400	29400	29400	29400	0
296	20240705	143700	36208450	29400	29400	29400	29400	0
297	20240705	143600	36208450	29400	29400	29400	29400	0
298	20240705	143500	36208450	29400	29400	29400	29400	0
299	20240705	143400	36208450	29400	29400	29400	29400	0
300	20240705	143300	36208450	29400	29400	29400	29400	0
301	20240705	143200	36208450	29400	29400	29400	29400	0
302	20240705	143100	36208450	29400	29400	29400	29400	0
303	20240705	143000	36208450	29400	29400	29400	29400	0
304	20240705	142900	36208450	29400	29400	29400	29400	0
305	20240705	142800	36208450	29400	29400	29400	29400	0
306	20240705	142700	36208450	29400	29400	29400	29400	0
307	20240705	142600	36208450	29400	29400	29400	29400	0
308	20240705	142500	36208450	29400	29400	29400	29400	0
309	20240705	142400	36208450	29400	29400	29400	29400	0
310	20240705	142300	36208450	29400	29400	29400	29400	0
311	20240705	142200	36208450	29400	29400	29400	29400	0
312	20240705	142100	36208450	29400	29400	29400	29400	0
313	20240705	142000	36208450	29400	29400	29400	29400	0
314	20240705	141900	36208450	29400	29400	29400	29400	179
315	20240705	141800	30945850	29300	29300	29300	29300	0
316	20240705	141700	30945850	29300	29300	29300	29300	0
317	20240705	141600	30945850	29300	29300	29300	29300	0
318	20240705	141500	30945850	29300	29300	29300	29300	0
319	20240705	141400	30945850	29300	29300	29300	29300	0
320	20240705	141300	30945850	29300	29300	29300	29300	0
321	20240705	141200	30945850	29300	29300	29300	29300	0
322	20240705	141100	30945850	29300	29300	29300	29300	0
323	20240705	141000	30945850	29300	29300	29300	29300	40
324	20240705	140900	29773850	29300	29300	29300	29300	0
325	20240705	140800	29773850	29300	29300	29300	29300	0
326	20240705	140700	29773850	29300	29300	29300	29300	0
327	20240705	140600	29773850	29300	29300	29300	29300	0
328	20240705	140500	29773850	29300	29300	29300	29300	0
329	20240705	140400	29773850	29300	29300	29300	29300	0
330	20240705	140300	29773850	29300	29300	29300	29300	0
331	20240705	140200	29773850	29300	29300	29300	29300	0
332	20240705	140100	29773850	29300	29300	29300	29300	10
333	20240705	140000	29480850	29300	29300	29300	29300	0
334	20240705	135900	29480850	29300	29300	29300	29300	0
335	20240705	135800	29480850	29300	29300	29300	29300	0
336	20240705	135700	29480850	29300	29300	29300	29300	0
337	20240705	135600	29480850	29300	29300	29300	29300	62
338	20240705	135500	27664250	29300	29300	29300	29300	40
339	20240705	135400	26492250	29400	29400	29400	29400	0
340	20240705	135300	26492250	29400	29400	29400	29400	0
341	20240705	135200	26492250	29400	29400	29400	29400	0
342	20240705	135100	26492250	29400	29400	29400	29400	0
343	20240705	135000	26492250	29400	29400	29400	29400	0
344	20240705	134900	26492250	29400	29400	29400	29400	0
345	20240705	134800	26492250	29400	29400	29400	29400	0
346	20240705	134700	26492250	29400	29400	29400	29400	0
347	20240705	134600	26492250	29400	29400	29400	29400	0
348	20240705	134500	26492250	29400	29400	29400	29400	0
349	20240705	134400	26492250	29400	29400	29400	29400	0
350	20240705	134300	26492250	29400	29400	29400	29400	0
351	20240705	134200	26492250	29400	29400	29400	29400	137
352	20240705	134100	22464450	29400	29400	29400	29400	0
353	20240705	134000	22464450	29400	29400	29400	29400	0
354	20240705	133900	22464450	29400	29400	29400	29400	0
355	20240705	133800	22464450	29400	29400	29400	29400	0
356	20240705	133700	22464450	29400	29400	29400	29400	0
357	20240705	133600	22464450	29400	29400	29400	29400	0
358	20240705	133500	22464450	29400	29400	29400	29400	0
359	20240705	133400	22464450	29400	29400	29400	29400	0
360	20240705	133300	22464450	29400	29400	29400	29400	0
361	20240705	133200	22464450	29400	29400	29400	29400	0
362	20240705	133100	22464450	29400	29400	29400	29400	0
363	20240705	133000	22464450	29400	29400	29400	29400	0
364	20240705	132900	22464450	29400	29400	29400	29400	0
365	20240705	132800	22464450	29400	29400	29400	29400	0
366	20240705	132700	22464450	29400	29400	29400	29400	0
367	20240705	132600	22464450	29400	29400	29400	29400	83
368	20240705	132500	20024250	29400	29400	29400	29400	0
369	20240705	132400	20024250	29400	29400	29400	29400	0
370	20240705	132300	20024250	29400	29400	29400	29400	0
371	20240705	132200	20024250	29400	29400	29400	29400	0
372	20240705	132100	20024250	29400	29400	29400	29400	0
373	20240705	132000	20024250	29400	29400	29400	29400	0
374	20240705	131900	20024250	29400	29400	29400	29400	0
375	20240705	131800	20024250	29400	29400	29400	29400	1
376	20240705	131700	19994850	29400	29400	29400	29400	0
377	20240705	131600	19994850	29400	29400	29400	29400	0
378	20240705	131500	19994850	29400	29400	29400	29400	0
379	20240705	131400	19994850	29400	29400	29400	29400	0
380	20240705	131300	19994850	29400	29400	29400	29400	0
381	20240705	131200	19994850	29400	29400	29400	29400	0
382	20240705	131100	19994850	29400	29400	29400	29400	0
383	20240705	131000	19994850	29400	29400	29400	29400	0
384	20240705	130900	19994850	29400	29400	29400	29400	0
385	20240705	130800	19994850	29400	29400	29400	29400	0
386	20240705	130700	19994850	29400	29400	29400	29400	0
387	20240705	130600	19994850	29400	29400	29400	29400	100
388	20240705	130500	17054850	29300	29300	29300	29300	0
389	20240705	130400	17054850	29300	29300	29300	29300	0
390	20240705	130300	17054850	29300	29300	29300	29300	0
391	20240705	130200	17054850	29300	29300	29300	29300	0
392	20240705	130100	17054850	29300	29300	29300	29300	0
393	20240705	130000	17054850	29300	29300	29300	29300	0
394	20240705	125900	17054850	29300	29300	29300	29300	0
395	20240705	125800	17054850	29300	29300	29300	29300	0
396	20240705	125700	17054850	29300	29300	29300	29300	0
397	20240705	125600	17054850	29300	29300	29300	29300	0
398	20240705	125500	17054850	29300	29300	29300	29300	0
399	20240705	125400	17054850	29300	29300	29300	29300	0
400	20240705	125300	17054850	29300	29300	29300	29300	0
401	20240705	125200	17054850	29300	29300	29300	29300	0
402	20240705	125100	17054850	29300	29300	29300	29300	0
403	20240705	125000	17054850	29300	29300	29300	29300	0
404	20240705	124900	17054850	29300	29300	29300	29300	0
405	20240705	124800	17054850	29300	29300	29300	29300	0
406	20240705	124700	17054850	29300	29300	29300	29300	0
407	20240705	124600	17054850	29300	29300	29300	29300	0
408	20240705	124500	17054850	29300	29300	29300	29300	0
409	20240705	124400	17054850	29300	29300	29300	29300	0
410	20240705	124300	17054850	29300	29300	29300	29300	0
411	20240705	124200	17054850	29300	29300	29300	29300	0
412	20240705	124100	17054850	29300	29300	29300	29300	0
413	20240705	124000	17054850	29300	29300	29300	29300	0
414	20240705	123900	17054850	29300	29300	29300	29300	100
415	20240705	123800	14124850	29400	29400	29400	29400	0
416	20240705	123700	14124850	29400	29400	29400	29400	0
417	20240705	123600	14124850	29400	29400	29400	29400	0
418	20240705	123500	14124850	29400	29400	29400	29400	0
419	20240705	123400	14124850	29400	29400	29400	29400	0
420	20240705	123300	14124850	29400	29400	29400	29400	0
421	20240705	123200	14124850	29400	29400	29400	29400	0
422	20240705	123100	14124850	29400	29400	29400	29400	0
423	20240705	123000	14124850	29400	29400	29400	29400	3
424	20240705	122900	14036650	29400	29400	29400	29400	0
425	20240705	122800	14036650	29400	29400	29400	29400	0
426	20240705	122700	14036650	29400	29400	29400	29400	10
427	20240705	122600	13742650	29450	29450	29450	29450	10
428	20240705	122500	13448150	29450	29450	29450	29450	0
429	20240705	122400	13448150	29450	29450	29450	29450	0
430	20240705	122300	13448150	29450	29450	29450	29450	0
431	20240705	122200	13448150	29450	29450	29450	29450	77
432	20240705	122100	11180500	29500	29500	29500	29500	0
433	20240705	122000	11180500	29500	29500	29500	29500	0
434	20240705	121900	11180500	29500	29500	29500	29500	0
435	20240705	121800	11180500	29500	29500	29500	29500	0
436	20240705	121700	11180500	29500	29500	29500	29500	0
437	20240705	121600	11180500	29500	29500	29500	29500	0
438	20240705	121500	11180500	29500	29500	29500	29500	0
439	20240705	121400	11180500	29500	29500	29500	29500	0
440	20240705	121300	11180500	29500	29500	29500	29500	0
441	20240705	121200	11180500	29500	29500	29500	29500	0
442	20240705	121100	11180500	29500	29500	29500	29500	0
443	20240705	121000	11180500	29500	29500	29500	29500	0
444	20240705	120900	11180500	29500	29500	29500	29500	0
445	20240705	120800	11180500	29500	29500	29500	29500	0
446	20240705	120700	11180500	29500	29500	29500	29500	0
447	20240705	120600	11180500	29500	29500	29500	29500	0
448	20240705	120500	11180500	29500	29500	29500	29500	0
449	20240705	120400	11180500	29500	29500	29500	29500	0
450	20240705	120300	11180500	29500	29500	29500	29500	0
451	20240705	120200	11180500	29500	29500	29500	29500	0
452	20240705	120100	11180500	29500	29500	29500	29500	0
453	20240705	120000	11180500	29500	29500	29500	29500	0
454	20240705	115900	11180500	29500	29500	29500	29500	0
455	20240705	115800	11180500	29500	29500	29500	29500	0
456	20240705	115700	11180500	29500	29500	29500	29500	0
457	20240705	115600	11180500	29500	29500	29500	29500	0
458	20240705	115500	11180500	29500	29500	29500	29500	0
459	20240705	115400	11180500	29500	29500	29500	29500	0
460	20240705	115300	11180500	29500	29500	29500	29500	0
461	20240705	115200	11180500	29500	29500	29500	29500	0
462	20240705	115100	11180500	29500	29500	29500	29500	0
463	20240705	115000	11180500	29500	29500	29500	29500	0
464	20240705	114900	11180500	29500	29500	29500	29500	0
465	20240705	114800	11180500	29500	29500	29500	29500	0
466	20240705	114700	11180500	29500	29500	29500	29500	0
467	20240705	114600	11180500	29500	29500	29500	29500	0
468	20240705	114500	11180500	29500	29500	29500	29500	0
469	20240705	114400	11180500	29500	29500	29500	29500	0
470	20240705	114300	11180500	29500	29500	29500	29500	0
471	20240705	114200	11180500	29500	29500	29500	29500	0
472	20240705	114100	11180500	29500	29500	29500	29500	0
473	20240705	114000	11180500	29500	29500	29500	29500	0
474	20240705	113900	11180500	29500	29500	29500	29500	0
475	20240705	113800	11180500	29500	29500	29500	29500	0
476	20240705	113700	11180500	29500	29500	29500	29500	0
477	20240705	113600	11180500	29500	29500	29500	29500	0
478	20240705	113500	11180500	29500	29500	29500	29500	0
479	20240705	113400	11180500	29500	29500	29500	29500	0
480	20240705	113300	11180500	29500	29500	29500	29500	0
481	20240705	113200	11180500	29500	29500	29500	29500	0
482	20240705	113100	11180500	29500	29500	29500	29500	0
483	20240705	113000	11180500	29500	29500	29500	29500	0
484	20240705	112900	11180500	29500	29500	29500	29500	0
485	20240705	112800	11180500	29500	29500	29500	29500	0
486	20240705	112700	11180500	29500	29500	29500	29500	0
487	20240705	112600	11180500	29500	29500	29500	29500	0
488	20240705	112500	11180500	29500	29500	29500	29500	0
489	20240705	112400	11180500	29500	29500	29500	29500	0
490	20240705	112300	11180500	29500	29500	29500	29500	0
491	20240705	112200	11180500	29500	29500	29500	29500	0
492	20240705	112100	11180500	29500	29500	29500	29500	0
493	20240705	112000	11180500	29500	29500	29500	29500	0
494	20240705	111900	11180500	29500	29500	29500	29500	0
495	20240705	111800	11180500	29500	29500	29500	29500	0
496	20240705	111700	11180500	29500	29500	29500	29500	0
497	20240705	111600	11180500	29500	29500	29500	29500	0
498	20240705	111500	11180500	29500	29500	29500	29500	0
499	20240705	111400	11180500	29500	29500	29500	29500	0
500	20240705	111300	11180500	29500	29500	29500	29500	0
501	20240705	111200	11180500	29500	29500	29500	29500	0
502	20240705	111100	11180500	29500	29500	29500	29500	0
503	20240705	111000	11180500	29500	29500	29500	29500	0
504	20240705	110900	11180500	29500	29500	29500	29500	0
505	20240705	110800	11180500	29500	29500	29500	29500	0
506	20240705	110700	11180500	29500	29500	29500	29500	0
507	20240705	110600	11180500	29500	29500	29500	29500	0
508	20240705	110500	11180500	29500	29500	29500	29500	0
509	20240705	110400	11180500	29500	29500	29500	29500	0
510	20240705	110300	11180500	29500	29500	29500	29500	0
511	20240705	110200	11180500	29500	29500	29500	29500	0
512	20240705	110100	11180500	29500	29500	29500	29500	0
513	20240705	110000	11180500	29500	29500	29500	29500	0
514	20240705	105900	11180500	29500	29500	29500	29500	0
515	20240705	105800	11180500	29500	29500	29500	29500	0
516	20240705	105700	11180500	29500	29500	29500	29500	0
517	20240705	105600	11180500	29500	29500	29500	29500	0
518	20240705	105500	11180500	29500	29500	29500	29500	0
519	20240705	105400	11180500	29500	29500	29500	29500	0
520	20240705	105300	11180500	29500	29500	29500	29500	0
521	20240705	105200	11180500	29500	29500	29500	29500	0
522	20240705	105100	11180500	29500	29500	29500	29500	0
523	20240705	105000	11180500	29500	29500	29500	29500	0
524	20240705	104900	11180500	29500	29500	29500	29500	0
525	20240705	104800	11180500	29500	29500	29500	29500	0
526	20240705	104700	11180500	29500	29500	29500	29500	0
527	20240705	104600	11180500	29500	29500	29500	29500	0
528	20240705	104500	11180500	29500	29500	29500	29500	0
529	20240705	104400	11180500	29500	29500	29500	29500	0
530	20240705	104300	11180500	29500	29500	29500	29500	0
531	20240705	104200	11180500	29500	29500	29500	29500	0
532	20240705	104100	11180500	29500	29500	29500	29500	0
533	20240705	104000	11180500	29500	29500	29500	29500	0
534	20240705	103900	11180500	29500	29500	29500	29500	20
535	20240705	103800	10590500	29500	29500	29500	29500	0
536	20240705	103700	10590500	29500	29500	29500	29500	0
537	20240705	103600	10590500	29500	29500	29500	29500	0
538	20240705	103500	10590500	29500	29500	29500	29500	0
539	20240705	103400	10590500	29500	29500	29500	29500	0
540	20240705	103300	10590500	29500	29500	29500	29500	0
541	20240705	103200	10590500	29500	29500	29500	29500	0
542	20240705	103100	10590500	29500	29500	29500	29500	0
543	20240705	103000	10590500	29500	29500	29500	29500	0
544	20240705	102900	10590500	29500	29500	29500	29500	0
545	20240705	102800	10590500	29500	29500	29500	29500	0
546	20240705	102700	10590500	29500	29500	29500	29500	0
547	20240705	102600	10590500	29500	29500	29500	29500	0
548	20240705	102500	10590500	29500	29500	29500	29500	0
549	20240705	102400	10590500	29500	29500	29500	29500	0
550	20240705	102300	10590500	29500	29500	29500	29500	0
551	20240705	102200	10590500	29500	29500	29500	29500	0
552	20240705	102100	10590500	29500	29500	29500	29500	0
553	20240705	102000	10590500	29500	29500	29500	29500	0
554	20240705	101900	10590500	29500	29500	29500	29500	0
555	20240705	101800	10590500	29500	29500	29500	29500	0
556	20240705	101700	10590500	29500	29500	29500	29500	0
557	20240705	101600	10590500	29500	29500	29500	29500	0
558	20240705	101500	10590500	29500	29500	29500	29500	0
559	20240705	101400	10590500	29500	29500	29500	29500	0
560	20240705	101300	10590500	29500	29500	29500	29500	0
561	20240705	101200	10590500	29500	29500	29500	29500	0
562	20240705	101100	10590500	29500	29500	29500	29500	0
563	20240705	101000	10590500	29500	29500	29500	29500	0
564	20240705	100900	10590500	29500	29500	29500	29500	0
565	20240705	100800	10590500	29500	29500	29500	29500	0
566	20240705	100700	10590500	29500	29500	29500	29500	0
567	20240705	100600	10590500	29500	29500	29500	29500	0
568	20240705	100500	10590500	29500	29500	29500	29500	0
569	20240705	100400	10590500	29500	29500	29500	29500	0
570	20240705	100300	10590500	29500	29500	29500	29500	0
571	20240705	100200	10590500	29500	29500	29500	29500	0
572	20240705	100100	10590500	29500	29500	29500	29500	0
573	20240705	100000	10590500	29500	29500	29500	29500	0
574	20240705	095900	10590500	29500	29500	29500	29500	0
575	20240705	095800	10590500	29500	29500	29500	29500	0
576	20240705	095700	10590500	29500	29500	29500	29500	0
577	20240705	095600	10590500	29500	29500	29500	29500	20
578	20240705	095500	10000500	29500	29500	29500	29500	288
579	20240705	095400	1504500	29500	29500	29500	29500	0
580	20240705	095300	1504500	29500	29500	29500	29500	0
581	20240705	095200	1504500	29500	29500	29500	29500	50
582	20240705	095100	29500	29500	29500	29500	29500	0
583	20240705	095000	29500	29500	29500	29500	29500	0
584	20240705	094900	29500	29500	29500	29500	29500	0
585	20240705	094800	29500	29500	29500	29500	29500	0
586	20240705	094700	29500	29500	29500	29500	29500	0
587	20240705	094600	29500	29500	29500	29500	29500	0
588	20240705	094500	29500	29500	29500	29500	29500	0
589	20240705	094400	29500	29500	29500	29500	29500	0
590	20240705	094300	29500	29500	29500	29500	29500	0
591	20240705	094200	29500	29500	29500	29500	29500	0
592	20240705	094100	29500	29500	29500	29500	29500	0
593	20240705	094000	29500	29500	29500	29500	29500	0
594	20240705	093900	29500	29500	29500	29500	29500	0
595	20240705	093800	29500	29500	29500	29500	29500	1
596	20240705	093700	0	29400	29400	29400	29400	0
597	20240705	093600	0	29400	29400	29400	29400	0
598	20240705	093500	0	29400	29400	29400	29400	0
599	20240705	093400	0	29400	29400	29400	29400	0
600	20240705	093300	0	29400	29400	29400	29400	0
601	20240705	093200	0	29400	29400	29400	29400	0
602	20240705	093100	0	29400	29400	29400	29400	0
603	20240705	093000	0	29400	29400	29400	29400	0
604	20240705	092900	0	29400	29400	29400	29400	0
605	20240705	092800	0	29400	29400	29400	29400	0
606	20240705	092700	0	29400	29400	29400	29400	0
607	20240705	092600	0	29400	29400	29400	29400	0
608	20240705	092500	0	29400	29400	29400	29400	0
609	20240705	092400	0	29400	29400	29400	29400	0
610	20240705	092300	0	29400	29400	29400	29400	0
611	20240705	092200	0	29400	29400	29400	29400	0
612	20240705	092100	0	29400	29400	29400	29400	0
613	20240705	092000	0	29400	29400	29400	29400	0
614	20240705	091900	0	29400	29400	29400	29400	0
615	20240705	091800	0	29400	29400	29400	29400	0
616	20240705	091700	0	29400	29400	29400	29400	0
617	20240705	091600	0	29400	29400	29400	29400	0
618	20240705	091500	0	29400	29400	29400	29400	0
619	20240705	091400	0	29400	29400	29400	29400	0
620	20240705	091300	0	29400	29400	29400	29400	0
621	20240705	091200	0	29400	29400	29400	29400	0
622	20240705	091100	0	29400	29400	29400	29400	0
623	20240705	091000	0	29400	29400	29400	29400	0
624	20240705	090900	0	29400	29400	29400	29400	0
625	20240705	090800	0	29400	29400	29400	29400	0
626	20240705	090700	0	29400	29400	29400	29400	0
627	20240705	090600	0	29400	29400	29400	29400	0
628	20240705	090500	0	29400	29400	29400	29400	0
629	20240705	090400	0	29400	29400	29400	29400	0
630	20240705	090300	0	29400	29400	29400	29400	0
631	20240705	090200	0	29400	29400	29400	29400	0
632	20240705	090100	0	29400	29400	29400	29400	0
633	20240705	090000	0	29400	29400	29400	29400	0