KissMeData/044990/min/candle-20240802.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240802	192600	107673550	29200	29200	29200	29200	152
3	20240802	192500	107673550	29200	29200	29200	29200	0
4	20240802	192400	107673550	29200	29200	29200	29200	0
5	20240802	192300	107673550	29200	29200	29200	29200	0
6	20240802	192200	107673550	29200	29200	29200	29200	0
7	20240802	192100	107673550	29200	29200	29200	29200	0
8	20240802	192000	107673550	29200	29200	29200	29200	0
9	20240802	191900	107673550	29200	29200	29200	29200	0
10	20240802	191800	107673550	29200	29200	29200	29200	0
11	20240802	191700	107673550	29200	29200	29200	29200	0
12	20240802	191600	107673550	29200	29200	29200	29200	0
13	20240802	191500	107673550	29200	29200	29200	29200	0
14	20240802	191400	107673550	29200	29200	29200	29200	0
15	20240802	191300	107673550	29200	29200	29200	29200	0
16	20240802	191200	107673550	29200	29200	29200	29200	0
17	20240802	191100	107673550	29200	29200	29200	29200	0
18	20240802	191000	107673550	29200	29200	29200	29200	0
19	20240802	190900	107673550	29200	29200	29200	29200	0
20	20240802	190800	107673550	29200	29200	29200	29200	0
21	20240802	190700	107673550	29200	29200	29200	29200	0
22	20240802	190600	107673550	29200	29200	29200	29200	0
23	20240802	190500	107673550	29200	29200	29200	29200	0
24	20240802	190400	107673550	29200	29200	29200	29200	0
25	20240802	190300	107673550	29200	29200	29200	29200	0
26	20240802	190200	107673550	29200	29200	29200	29200	0
27	20240802	190100	107673550	29200	29200	29200	29200	0
28	20240802	190000	107673550	29200	29200	29200	29200	0
29	20240802	185900	107673550	29200	29200	29200	29200	0
30	20240802	185800	107673550	29200	29200	29200	29200	0
31	20240802	185700	107673550	29200	29200	29200	29200	0
32	20240802	185600	107673550	29200	29200	29200	29200	152
33	20240802	185500	107673550	29200	29200	29200	29200	0
34	20240802	185400	107673550	29200	29200	29200	29200	0
35	20240802	185300	107673550	29200	29200	29200	29200	0
36	20240802	185200	107673550	29200	29200	29200	29200	0
37	20240802	185100	107673550	29200	29200	29200	29200	0
38	20240802	185000	107673550	29200	29200	29200	29200	0
39	20240802	184900	107673550	29200	29200	29200	29200	0
40	20240802	184800	107673550	29200	29200	29200	29200	0
41	20240802	184700	107673550	29200	29200	29200	29200	0
42	20240802	184600	107673550	29200	29200	29200	29200	0
43	20240802	184500	107673550	29200	29200	29200	29200	0
44	20240802	184400	107673550	29200	29200	29200	29200	0
45	20240802	184300	107673550	29200	29200	29200	29200	0
46	20240802	184200	107673550	29200	29200	29200	29200	0
47	20240802	184100	107673550	29200	29200	29200	29200	0
48	20240802	184000	107673550	29200	29200	29200	29200	0
49	20240802	183900	107673550	29200	29200	29200	29200	0
50	20240802	183800	107673550	29200	29200	29200	29200	0
51	20240802	183700	107673550	29200	29200	29200	29200	0
52	20240802	183600	107673550	29200	29200	29200	29200	0
53	20240802	183500	107673550	29200	29200	29200	29200	0
54	20240802	183400	107673550	29200	29200	29200	29200	0
55	20240802	183300	107673550	29200	29200	29200	29200	0
56	20240802	183200	107673550	29200	29200	29200	29200	0
57	20240802	183100	107673550	29200	29200	29200	29200	0
58	20240802	183000	107673550	29200	29200	29200	29200	0
59	20240802	182900	107673550	29200	29200	29200	29200	0
60	20240802	182800	107673550	29200	29200	29200	29200	0
61	20240802	182700	107673550	29200	29200	29200	29200	0
62	20240802	182600	107673550	29200	29200	29200	29200	152
63	20240802	182500	107673550	29200	29200	29200	29200	0
64	20240802	182400	107673550	29200	29200	29200	29200	0
65	20240802	182300	107673550	29200	29200	29200	29200	0
66	20240802	182200	107673550	29200	29200	29200	29200	0
67	20240802	182100	107673550	29200	29200	29200	29200	0
68	20240802	182000	107673550	29200	29200	29200	29200	0
69	20240802	181900	107673550	29200	29200	29200	29200	0
70	20240802	181800	107673550	29200	29200	29200	29200	0
71	20240802	181700	107673550	29200	29200	29200	29200	0
72	20240802	181600	107673550	29200	29200	29200	29200	0
73	20240802	181500	107673550	29200	29200	29200	29200	0
74	20240802	181400	107673550	29200	29200	29200	29200	0
75	20240802	181300	107673550	29200	29200	29200	29200	0
76	20240802	181200	107673550	29200	29200	29200	29200	0
77	20240802	181100	107673550	29200	29200	29200	29200	0
78	20240802	181000	107673550	29200	29200	29200	29200	0
79	20240802	180900	107673550	29200	29200	29200	29200	0
80	20240802	180800	107673550	29200	29200	29200	29200	0
81	20240802	180700	107673550	29200	29200	29200	29200	0
82	20240802	180600	107673550	29200	29200	29200	29200	0
83	20240802	180500	107673550	29200	29200	29200	29200	0
84	20240802	180400	107673550	29200	29200	29200	29200	0
85	20240802	180300	107673550	29200	29200	29200	29200	0
86	20240802	180200	107673550	29200	29200	29200	29200	0
87	20240802	180100	107673550	29200	29200	29200	29200	0
88	20240802	180000	107673550	29200	29200	29200	29200	0
89	20240802	175900	107673550	29200	29200	29200	29200	0
90	20240802	175800	107673550	29200	29200	29200	29200	0
91	20240802	175700	107673550	29200	29200	29200	29200	0
92	20240802	175600	107673550	29200	29200	29200	29200	152
93	20240802	175500	107673550	29200	29200	29200	29200	0
94	20240802	175400	107673550	29200	29200	29200	29200	0
95	20240802	175300	107673550	29200	29200	29200	29200	0
96	20240802	175200	107673550	29200	29200	29200	29200	0
97	20240802	175100	107673550	29200	29200	29200	29200	0
98	20240802	175000	107673550	29200	29200	29200	29200	0
99	20240802	174900	107673550	29200	29200	29200	29200	0
100	20240802	174800	107673550	29200	29200	29200	29200	0
101	20240802	174700	107673550	29200	29200	29200	29200	0
102	20240802	174600	107673550	29200	29200	29200	29200	0
103	20240802	174500	107673550	29200	29200	29200	29200	0
104	20240802	174400	107673550	29200	29200	29200	29200	0
105	20240802	174300	107673550	29200	29200	29200	29200	0
106	20240802	174200	107673550	29200	29200	29200	29200	0
107	20240802	174100	107673550	29200	29200	29200	29200	0
108	20240802	174000	107673550	29200	29200	29200	29200	0
109	20240802	173900	107673550	29200	29200	29200	29200	0
110	20240802	173800	107673550	29200	29200	29200	29200	0
111	20240802	173700	107673550	29200	29200	29200	29200	0
112	20240802	173600	107673550	29200	29200	29200	29200	0
113	20240802	173500	107673550	29200	29200	29200	29200	0
114	20240802	173400	107673550	29200	29200	29200	29200	0
115	20240802	173300	107673550	29200	29200	29200	29200	0
116	20240802	173200	107673550	29200	29200	29200	29200	0
117	20240802	173100	107673550	29200	29200	29200	29200	0
118	20240802	173000	107673550	29200	29200	29200	29200	0
119	20240802	172900	107673550	29200	29200	29200	29200	0
120	20240802	172800	107673550	29200	29200	29200	29200	0
121	20240802	172700	107673550	29200	29200	29200	29200	0
122	20240802	172600	107673550	29200	29200	29200	29200	152
123	20240802	172500	107673550	29200	29200	29200	29200	0
124	20240802	172400	107673550	29200	29200	29200	29200	0
125	20240802	172300	107673550	29200	29200	29200	29200	0
126	20240802	172200	107673550	29200	29200	29200	29200	0
127	20240802	172100	107673550	29200	29200	29200	29200	0
128	20240802	172000	107673550	29200	29200	29200	29200	0
129	20240802	171900	107673550	29200	29200	29200	29200	0
130	20240802	171800	107673550	29200	29200	29200	29200	0
131	20240802	171700	107673550	29200	29200	29200	29200	0
132	20240802	171600	107673550	29200	29200	29200	29200	0
133	20240802	171500	107673550	29200	29200	29200	29200	0
134	20240802	171400	107673550	29200	29200	29200	29200	0
135	20240802	171300	107673550	29200	29200	29200	29200	0
136	20240802	171200	107673550	29200	29200	29200	29200	0
137	20240802	171100	107673550	29200	29200	29200	29200	0
138	20240802	171000	107673550	29200	29200	29200	29200	0
139	20240802	170900	107673550	29200	29200	29200	29200	0
140	20240802	170800	107673550	29200	29200	29200	29200	0
141	20240802	170700	107673550	29200	29200	29200	29200	0
142	20240802	170600	107673550	29200	29200	29200	29200	0
143	20240802	170500	107673550	29200	29200	29200	29200	0
144	20240802	170400	107673550	29200	29200	29200	29200	0
145	20240802	170300	107673550	29200	29200	29200	29200	0
146	20240802	170200	107673550	29200	29200	29200	29200	0
147	20240802	170100	107673550	29200	29200	29200	29200	0
148	20240802	170000	107673550	29200	29200	29200	29200	0
149	20240802	165900	107673550	29200	29200	29200	29200	0
150	20240802	165800	107673550	29200	29200	29200	29200	0
151	20240802	165700	107673550	29200	29200	29200	29200	0
152	20240802	165600	107673550	29200	29200	29200	29200	152
153	20240802	165500	107673550	29200	29200	29200	29200	0
154	20240802	165400	107673550	29200	29200	29200	29200	0
155	20240802	165300	107673550	29200	29200	29200	29200	0
156	20240802	165200	107673550	29200	29200	29200	29200	0
157	20240802	165100	107673550	29200	29200	29200	29200	0
158	20240802	165000	107673550	29200	29200	29200	29200	0
159	20240802	164900	107673550	29200	29200	29200	29200	0
160	20240802	164800	107673550	29200	29200	29200	29200	0
161	20240802	164700	107673550	29200	29200	29200	29200	0
162	20240802	164600	107673550	29200	29200	29200	29200	0
163	20240802	164500	107673550	29200	29200	29200	29200	0
164	20240802	164400	107673550	29200	29200	29200	29200	0
165	20240802	164300	107673550	29200	29200	29200	29200	0
166	20240802	164200	107673550	29200	29200	29200	29200	0
167	20240802	164100	107673550	29200	29200	29200	29200	0
168	20240802	164000	107673550	29200	29200	29200	29200	0
169	20240802	163900	107673550	29200	29200	29200	29200	0
170	20240802	163800	107673550	29200	29200	29200	29200	0
171	20240802	163700	107673550	29200	29200	29200	29200	0
172	20240802	163600	107673550	29200	29200	29200	29200	0
173	20240802	163500	107673550	29200	29200	29200	29200	0
174	20240802	163400	107673550	29200	29200	29200	29200	0
175	20240802	163300	107673550	29200	29200	29200	29200	0
176	20240802	163200	107673550	29200	29200	29200	29200	0
177	20240802	163100	107673550	29200	29200	29200	29200	0
178	20240802	163000	107673550	29200	29200	29200	29200	0
179	20240802	162900	107673550	29200	29200	29200	29200	0
180	20240802	162800	107673550	29200	29200	29200	29200	0
181	20240802	162700	107673550	29200	29200	29200	29200	0
182	20240802	162600	107673550	29200	29200	29200	29200	152
183	20240802	162500	107673550	29200	29200	29200	29200	0
184	20240802	162400	107673550	29200	29200	29200	29200	0
185	20240802	162300	107673550	29200	29200	29200	29200	0
186	20240802	162200	107673550	29200	29200	29200	29200	0
187	20240802	162100	107673550	29200	29200	29200	29200	0
188	20240802	162000	107673550	29200	29200	29200	29200	0
189	20240802	161900	107673550	29200	29200	29200	29200	0
190	20240802	161800	107673550	29200	29200	29200	29200	0
191	20240802	161700	107673550	29200	29200	29200	29200	0
192	20240802	161600	107673550	29200	29200	29200	29200	0
193	20240802	161500	107673550	29200	29200	29200	29200	0
194	20240802	161400	107673550	29200	29200	29200	29200	0
195	20240802	161300	107673550	29200	29200	29200	29200	0
196	20240802	161200	107673550	29200	29200	29200	29200	0
197	20240802	161100	107673550	29200	29200	29200	29200	0
198	20240802	161000	107673550	29200	29200	29200	29200	0
199	20240802	160900	107673550	29200	29200	29200	29200	0
200	20240802	160800	107673550	29200	29200	29200	29200	0
201	20240802	160700	107673550	29200	29200	29200	29200	0
202	20240802	160600	107673550	29200	29200	29200	29200	0
203	20240802	160500	107673550	29200	29200	29200	29200	0
204	20240802	160400	107673550	29200	29200	29200	29200	0
205	20240802	160300	107673550	29200	29200	29200	29200	0
206	20240802	160200	107673550	29200	29200	29200	29200	0
207	20240802	160100	107673550	29200	29200	29200	29200	0
208	20240802	160000	107673550	29200	29200	29200	29200	0
209	20240802	155900	107673550	29200	29200	29200	29200	0
210	20240802	155800	107673550	29200	29200	29200	29200	0
211	20240802	155700	107673550	29200	29200	29200	29200	0
212	20240802	155600	107673550	29200	29200	29200	29200	152
213	20240802	155500	107673550	29200	29200	29200	29200	0
214	20240802	155400	107673550	29200	29200	29200	29200	0
215	20240802	155300	107673550	29200	29200	29200	29200	0
216	20240802	155200	107673550	29200	29200	29200	29200	0
217	20240802	155100	107673550	29200	29200	29200	29200	0
218	20240802	155000	107673550	29200	29200	29200	29200	0
219	20240802	154900	107673550	29200	29200	29200	29200	0
220	20240802	154800	107673550	29200	29200	29200	29200	0
221	20240802	154700	107673550	29200	29200	29200	29200	0
222	20240802	154600	107673550	29200	29200	29200	29200	0
223	20240802	154500	107673550	29200	29200	29200	29200	0
224	20240802	154400	107673550	29200	29200	29200	29200	0
225	20240802	154300	107673550	29200	29200	29200	29200	0
226	20240802	154200	107673550	29200	29200	29200	29200	0
227	20240802	154100	107673550	29200	29200	29200	29200	0
228	20240802	154000	107673550	29200	29200	29200	29200	0
229	20240802	153900	107673550	29200	29200	29200	29200	0
230	20240802	153800	107673550	29200	29200	29200	29200	0
231	20240802	153700	107673550	29200	29200	29200	29200	0
232	20240802	153600	107673550	29200	29200	29200	29200	0
233	20240802	153500	107673550	29200	29200	29200	29200	0
234	20240802	153400	107673550	29200	29200	29200	29200	0
235	20240802	153300	107673550	29200	29200	29200	29200	0
236	20240802	153200	107673550	29200	29200	29200	29200	0
237	20240802	153100	107673550	29200	29200	29200	29200	0
238	20240802	153000	107673550	29200	29200	29200	29200	152
239	20240802	152900	103235150	29300	29300	29300	29300	0
240	20240802	152800	103235150	29300	29300	29300	29300	0
241	20240802	152700	103235150	29300	29300	29300	29300	0
242	20240802	152600	103235150	29300	29300	29300	29300	0
243	20240802	152500	103235150	29300	29300	29300	29300	0
244	20240802	152400	103235150	29300	29300	29300	29300	0
245	20240802	152300	103235150	29300	29300	29300	29300	0
246	20240802	152200	103235150	29300	29300	29300	29300	0
247	20240802	152100	103235150	29300	29300	29300	29300	0
248	20240802	152000	103235150	29300	29300	29300	29300	0
249	20240802	151900	103235150	29300	29300	29300	29300	0
250	20240802	151800	103235150	29300	29300	29300	29300	0
251	20240802	151700	103235150	29300	29300	29300	29300	0
252	20240802	151600	103235150	29300	29300	29300	29300	0
253	20240802	151500	103235150	29300	29300	29300	29300	0
254	20240802	151400	103235150	29300	29300	29300	29300	0
255	20240802	151300	103235150	29300	29300	29300	29300	0
256	20240802	151200	103235150	29300	29300	29300	29300	0
257	20240802	151100	103235150	29300	29300	29300	29300	0
258	20240802	151000	103235150	29300	29300	29300	29300	100
259	20240802	150900	100305150	29200	29200	29200	29200	0
260	20240802	150800	100305150	29200	29200	29200	29200	0
261	20240802	150700	100305150	29200	29200	29200	29200	0
262	20240802	150600	100305150	29200	29200	29200	29200	0
263	20240802	150500	100305150	29200	29200	29200	29200	0
264	20240802	150400	100305150	29200	29200	29200	29200	0
265	20240802	150300	100305150	29200	29200	29200	29200	0
266	20240802	150200	100305150	29200	29200	29200	29200	0
267	20240802	150100	100305150	29200	29200	29200	29200	0
268	20240802	150000	100305150	29200	29200	29200	29200	0
269	20240802	145900	100305150	29200	29200	29200	29200	0
270	20240802	145800	100305150	29200	29200	29200	29200	0
271	20240802	145700	100305150	29200	29200	29200	29200	0
272	20240802	145600	100305150	29200	29200	29200	29200	0
273	20240802	145500	100305150	29200	29200	29200	29200	0
274	20240802	145400	100305150	29200	29200	29200	29200	0
275	20240802	145300	100305150	29200	29200	29200	29200	0
276	20240802	145200	100305150	29200	29200	29200	29200	0
277	20240802	145100	100305150	29200	29200	29200	29200	0
278	20240802	145000	100305150	29200	29200	29200	29200	4
279	20240802	144900	100188350	29250	29250	29250	29250	0
280	20240802	144800	100188350	29250	29250	29250	29250	55
281	20240802	144700	98579600	29200	29200	29200	29200	0
282	20240802	144600	98579600	29200	29200	29200	29200	0
283	20240802	144500	98579600	29200	29200	29200	29200	0
284	20240802	144400	98579600	29200	29200	29200	29200	0
285	20240802	144300	98579600	29200	29200	29200	29200	0
286	20240802	144200	98579600	29200	29200	29200	29200	0
287	20240802	144100	98579600	29200	29200	29200	29200	123
288	20240802	144000	94988000	29250	29250	29250	29250	50
289	20240802	143900	93525500	29250	29250	29250	29250	50
290	20240802	143800	92063000	29250	29200	29250	29200	131
291	20240802	143700	88233750	29100	29100	29100	29100	98
292	20240802	143600	85381950	29100	29100	29100	29100	0
293	20240802	143500	85381950	29100	29100	29100	29100	0
294	20240802	143400	85381950	29100	29100	29100	29100	0
295	20240802	143300	85381950	29100	29100	29100	29100	0
296	20240802	143200	85381950	29100	29100	29100	29100	0
297	20240802	143100	85381950	29100	29100	29100	29100	0
298	20240802	143000	85381950	29100	29100	29100	29100	0
299	20240802	142900	85381950	29100	29100	29100	29100	0
300	20240802	142800	85381950	29100	29100	29100	29100	0
301	20240802	142700	85381950	29100	29100	29100	29100	0
302	20240802	142600	85381950	29100	29100	29100	29100	0
303	20240802	142500	85381950	29100	29100	29100	29100	0
304	20240802	142400	85381950	29100	29100	29100	29100	0
305	20240802	142300	85381950	29100	29100	29100	29100	0
306	20240802	142200	85381950	29100	29100	29100	29100	0
307	20240802	142100	85381950	29100	29100	29100	29100	0
308	20240802	142000	85381950	29100	29100	29100	29100	0
309	20240802	141900	85381950	29100	29100	29100	29100	0
310	20240802	141800	85381950	29100	29100	29100	29100	0
311	20240802	141700	85381950	29100	29100	29100	29100	0
312	20240802	141600	85381950	29100	29100	29100	29100	0
313	20240802	141500	85381950	29100	29100	29100	29100	1
314	20240802	141400	85352850	29000	29050	29050	29000	938
315	20240802	141300	58150800	29100	29100	29100	29100	0
316	20240802	141200	58150800	29100	29100	29100	29100	0
317	20240802	141100	58150800	29100	29100	29100	29100	0
318	20240802	141000	58150800	29100	29100	29100	29100	0
319	20240802	140900	58150800	29100	29100	29100	29100	0
320	20240802	140800	58150800	29100	29100	29100	29100	0
321	20240802	140700	58150800	29100	29100	29100	29100	0
322	20240802	140600	58150800	29100	29100	29100	29100	0
323	20240802	140500	58150800	29100	29100	29100	29100	0
324	20240802	140400	58150800	29100	29100	29100	29100	0
325	20240802	140300	58150800	29100	29100	29100	29100	1
326	20240802	140200	58121700	29000	29000	29000	29000	0
327	20240802	140100	58121700	29000	29000	29000	29000	0
328	20240802	140000	58121700	29000	29000	29000	29000	0
329	20240802	135900	58121700	29000	29000	29000	29000	0
330	20240802	135800	58121700	29000	29000	29000	29000	0
331	20240802	135700	58121700	29000	29000	29000	29000	100
332	20240802	135600	55221700	29000	29000	29000	29000	0
333	20240802	135500	55221700	29000	29000	29000	29000	0
334	20240802	135400	55221700	29000	29000	29000	29000	0
335	20240802	135300	55221700	29000	29000	29000	29000	0
336	20240802	135200	55221700	29000	29000	29000	29000	0
337	20240802	135100	55221700	29000	29000	29000	29000	0
338	20240802	135000	55221700	29000	29000	29000	29000	43
339	20240802	134900	53974700	29200	29200	29200	29200	0
340	20240802	134800	53974700	29200	29200	29200	29200	0
341	20240802	134700	53974700	29200	29200	29200	29200	0
342	20240802	134600	53974700	29200	29200	29200	29200	0
343	20240802	134500	53974700	29200	29200	29200	29200	0
344	20240802	134400	53974700	29200	29200	29200	29200	0
345	20240802	134300	53974700	29200	29200	29200	29200	0
346	20240802	134200	53974700	29200	29200	29200	29200	0
347	20240802	134100	53974700	29200	29200	29200	29200	0
348	20240802	134000	53974700	29200	29200	29200	29200	0
349	20240802	133900	53974700	29200	29200	29200	29200	0
350	20240802	133800	53974700	29200	29200	29200	29200	0
351	20240802	133700	53974700	29200	29200	29200	29200	0
352	20240802	133600	53974700	29200	29200	29200	29200	0
353	20240802	133500	53974700	29200	29200	29200	29200	0
354	20240802	133400	53974700	29200	29200	29200	29200	0
355	20240802	133300	53974700	29200	29200	29200	29200	0
356	20240802	133200	53974700	29200	29200	29200	29200	0
357	20240802	133100	53974700	29200	29200	29200	29200	0
358	20240802	133000	53974700	29200	29200	29200	29200	0
359	20240802	132900	53974700	29200	29200	29200	29200	0
360	20240802	132800	53974700	29200	29200	29200	29200	0
361	20240802	132700	53974700	29200	29200	29200	29200	0
362	20240802	132600	53974700	29200	29200	29200	29200	0
363	20240802	132500	53974700	29200	29200	29200	29200	0
364	20240802	132400	53974700	29200	29200	29200	29200	0
365	20240802	132300	53974700	29200	29200	29200	29200	0
366	20240802	132200	53974700	29200	29200	29200	29200	0
367	20240802	132100	53974700	29200	29200	29200	29200	0
368	20240802	132000	53974700	29200	29200	29200	29200	0
369	20240802	131900	53974700	29200	29200	29200	29200	10
370	20240802	131800	53682700	29200	29200	29200	29200	0
371	20240802	131700	53682700	29200	29200	29200	29200	0
372	20240802	131600	53682700	29200	29200	29200	29200	0
373	20240802	131500	53682700	29200	29200	29200	29200	0
374	20240802	131400	53682700	29200	29200	29200	29200	20
375	20240802	131300	53098700	29200	29200	29200	29200	0
376	20240802	131200	53098700	29200	29150	29200	29150	70
377	20240802	131100	51056200	29200	29200	29200	29200	0
378	20240802	131000	51056200	29200	29200	29200	29200	0
379	20240802	130900	51056200	29200	29200	29200	29200	0
380	20240802	130800	51056200	29200	29200	29200	29200	0
381	20240802	130700	51056200	29200	29200	29200	29200	0
382	20240802	130600	51056200	29200	29200	29200	29200	0
383	20240802	130500	51056200	29200	29200	29200	29200	0
384	20240802	130400	51056200	29200	29200	29200	29200	0
385	20240802	130300	51056200	29200	29200	29200	29200	0
386	20240802	130200	51056200	29200	29200	29200	29200	0
387	20240802	130100	51056200	29200	29200	29200	29200	0
388	20240802	130000	51056200	29200	29200	29200	29200	0
389	20240802	125900	51056200	29200	29200	29200	29200	0
390	20240802	125800	51056200	29200	29200	29200	29200	0
391	20240802	125700	51056200	29200	29200	29200	29200	0
392	20240802	125600	51056200	29200	29200	29200	29200	0
393	20240802	125500	51056200	29200	29200	29200	29200	0
394	20240802	125400	51056200	29200	29200	29200	29200	0
395	20240802	125300	51056200	29200	29200	29200	29200	0
396	20240802	125200	51056200	29200	29200	29200	29200	0
397	20240802	125100	51056200	29200	29200	29200	29200	0
398	20240802	125000	51056200	29200	29200	29200	29200	0
399	20240802	124900	51056200	29200	29200	29200	29200	0
400	20240802	124800	51056200	29200	29200	29200	29200	0
401	20240802	124700	51056200	29200	29200	29200	29200	0
402	20240802	124600	51056200	29200	29200	29200	29200	0
403	20240802	124500	51056200	29200	29200	29200	29200	0
404	20240802	124400	51056200	29200	29200	29200	29200	1
405	20240802	124300	51027000	28800	28800	28800	28800	0
406	20240802	124200	51027000	28800	28800	28800	28800	0
407	20240802	124100	51027000	28800	28800	28800	28800	0
408	20240802	124000	51027000	28800	28800	28800	28800	0
409	20240802	123900	51027000	28800	28800	28800	28800	0
410	20240802	123800	51027000	28800	28800	28800	28800	0
411	20240802	123700	51027000	28800	28800	28800	28800	0
412	20240802	123600	51027000	28800	29050	29050	28800	242
413	20240802	123500	44004450	29050	29050	29050	29050	0
414	20240802	123400	44004450	29050	29050	29050	29050	1
415	20240802	123300	43975400	29350	29350	29350	29350	0
416	20240802	123200	43975400	29350	29350	29350	29350	0
417	20240802	123100	43975400	29350	29350	29350	29350	0
418	20240802	123000	43975400	29350	29350	29350	29350	0
419	20240802	122900	43975400	29350	29350	29350	29350	0
420	20240802	122800	43975400	29350	29350	29350	29350	0
421	20240802	122700	43975400	29350	29350	29350	29350	0
422	20240802	122600	43975400	29350	29350	29350	29350	0
423	20240802	122500	43975400	29350	29350	29350	29350	0
424	20240802	122400	43975400	29350	29350	29350	29350	0
425	20240802	122300	43975400	29350	29350	29350	29350	0
426	20240802	122200	43975400	29350	29350	29350	29350	1
427	20240802	122100	43946050	29000	29100	29100	29000	500
428	20240802	122000	29434500	29350	29350	29350	29350	0
429	20240802	121900	29434500	29350	29350	29350	29350	0
430	20240802	121800	29434500	29350	29350	29350	29350	0
431	20240802	121700	29434500	29350	29350	29350	29350	0
432	20240802	121600	29434500	29350	29350	29350	29350	0
433	20240802	121500	29434500	29350	29350	29350	29350	0
434	20240802	121400	29434500	29350	29350	29350	29350	0
435	20240802	121300	29434500	29350	29350	29350	29350	20
436	20240802	121200	28847500	29400	29400	29400	29400	0
437	20240802	121100	28847500	29400	29400	29400	29400	0
438	20240802	121000	28847500	29400	29400	29400	29400	0
439	20240802	120900	28847500	29400	29400	29400	29400	0
440	20240802	120800	28847500	29400	29400	29400	29400	0
441	20240802	120700	28847500	29400	29400	29400	29400	0
442	20240802	120600	28847500	29400	29400	29400	29400	0
443	20240802	120500	28847500	29400	29400	29400	29400	0
444	20240802	120400	28847500	29400	29400	29400	29400	0
445	20240802	120300	28847500	29400	29400	29400	29400	0
446	20240802	120200	28847500	29400	29400	29400	29400	0
447	20240802	120100	28847500	29400	29400	29400	29400	0
448	20240802	120000	28847500	29400	29400	29400	29400	0
449	20240802	115900	28847500	29400	29400	29400	29400	0
450	20240802	115800	28847500	29400	29400	29400	29400	0
451	20240802	115700	28847500	29400	29400	29400	29400	0
452	20240802	115600	28847500	29400	29400	29400	29400	0
453	20240802	115500	28847500	29400	29400	29400	29400	0
454	20240802	115400	28847500	29400	29400	29400	29400	0
455	20240802	115300	28847500	29400	29400	29400	29400	0
456	20240802	115200	28847500	29400	29400	29400	29400	0
457	20240802	115100	28847500	29400	29400	29400	29400	0
458	20240802	115000	28847500	29400	29400	29400	29400	0
459	20240802	114900	28847500	29400	29400	29400	29400	0
460	20240802	114800	28847500	29400	29400	29400	29400	0
461	20240802	114700	28847500	29400	29400	29400	29400	0
462	20240802	114600	28847500	29400	29400	29400	29400	0
463	20240802	114500	28847500	29400	29400	29400	29400	0
464	20240802	114400	28847500	29400	29400	29400	29400	0
465	20240802	114300	28847500	29400	29400	29400	29400	0
466	20240802	114200	28847500	29400	29400	29400	29400	0
467	20240802	114100	28847500	29400	29400	29400	29400	0
468	20240802	114000	28847500	29400	29400	29400	29400	0
469	20240802	113900	28847500	29400	29400	29400	29400	0
470	20240802	113800	28847500	29400	29400	29400	29400	0
471	20240802	113700	28847500	29400	29400	29400	29400	0
472	20240802	113600	28847500	29400	29400	29400	29400	0
473	20240802	113500	28847500	29400	29400	29400	29400	0
474	20240802	113400	28847500	29400	29400	29400	29400	0
475	20240802	113300	28847500	29400	29400	29400	29400	0
476	20240802	113200	28847500	29400	29400	29400	29400	0
477	20240802	113100	28847500	29400	29400	29400	29400	0
478	20240802	113000	28847500	29400	29400	29400	29400	0
479	20240802	112900	28847500	29400	29400	29400	29400	0
480	20240802	112800	28847500	29400	29400	29400	29400	0
481	20240802	112700	28847500	29400	29400	29400	29400	0
482	20240802	112600	28847500	29400	29400	29400	29400	0
483	20240802	112500	28847500	29400	29400	29400	29400	0
484	20240802	112400	28847500	29400	29400	29400	29400	0
485	20240802	112300	28847500	29400	29400	29400	29400	0
486	20240802	112200	28847500	29400	29400	29400	29400	0
487	20240802	112100	28847500	29400	29400	29400	29400	0
488	20240802	112000	28847500	29400	29400	29400	29400	0
489	20240802	111900	28847500	29400	29400	29400	29400	0
490	20240802	111800	28847500	29400	29400	29400	29400	0
491	20240802	111700	28847500	29400	29400	29400	29400	0
492	20240802	111600	28847500	29400	29400	29400	29400	0
493	20240802	111500	28847500	29400	29400	29400	29400	0
494	20240802	111400	28847500	29400	29400	29400	29400	0
495	20240802	111300	28847500	29400	29400	29400	29400	0
496	20240802	111200	28847500	29400	29400	29400	29400	0
497	20240802	111100	28847500	29400	29400	29400	29400	0
498	20240802	111000	28847500	29400	29400	29400	29400	0
499	20240802	110900	28847500	29400	29400	29400	29400	0
500	20240802	110800	28847500	29400	29400	29400	29400	0
501	20240802	110700	28847500	29400	29400	29400	29400	0
502	20240802	110600	28847500	29400	29400	29400	29400	0
503	20240802	110500	28847500	29400	29400	29400	29400	0
504	20240802	110400	28847500	29400	29400	29400	29400	0
505	20240802	110300	28847500	29400	29400	29400	29400	0
506	20240802	110200	28847500	29400	29400	29400	29400	0
507	20240802	110100	28847500	29400	29400	29400	29400	0
508	20240802	110000	28847500	29400	29400	29400	29400	0
509	20240802	105900	28847500	29400	29400	29400	29400	0
510	20240802	105800	28847500	29400	29400	29400	29400	0
511	20240802	105700	28847500	29400	29400	29400	29400	0
512	20240802	105600	28847500	29400	29400	29400	29400	10
513	20240802	105500	28553500	29100	29150	29150	29100	100
514	20240802	105400	25643400	29400	29400	29400	29400	0
515	20240802	105300	25643400	29400	29400	29400	29400	0
516	20240802	105200	25643400	29400	29400	29400	29400	0
517	20240802	105100	25643400	29400	29400	29400	29400	0
518	20240802	105000	25643400	29400	29400	29400	29400	0
519	20240802	104900	25643400	29400	29400	29400	29400	0
520	20240802	104800	25643400	29400	29400	29400	29400	0
521	20240802	104700	25643400	29400	29400	29400	29400	0
522	20240802	104600	25643400	29400	29400	29400	29400	0
523	20240802	104500	25643400	29400	29400	29400	29400	0
524	20240802	104400	25643400	29400	29400	29400	29400	0
525	20240802	104300	25643400	29400	29400	29400	29400	0
526	20240802	104200	25643400	29400	29400	29400	29400	0
527	20240802	104100	25643400	29400	29400	29400	29400	0
528	20240802	104000	25643400	29400	29400	29400	29400	0
529	20240802	103900	25643400	29400	29400	29400	29400	1
530	20240802	103800	25614000	29100	29100	29100	29100	0
531	20240802	103700	25614000	29100	29100	29100	29100	0
532	20240802	103600	25614000	29100	29100	29100	29100	0
533	20240802	103500	25614000	29100	29100	29100	29100	0
534	20240802	103400	25614000	29100	29100	29100	29100	0
535	20240802	103300	25614000	29100	29100	29100	29100	0
536	20240802	103200	25614000	29100	29100	29100	29100	0
537	20240802	103100	25614000	29100	29100	29100	29100	0
538	20240802	103000	25614000	29100	29100	29100	29100	0
539	20240802	102900	25614000	29100	29100	29100	29100	0
540	20240802	102800	25614000	29100	29100	29100	29100	0
541	20240802	102700	25614000	29100	29100	29100	29100	0
542	20240802	102600	25614000	29100	29250	29250	29100	350
543	20240802	102500	15423850	29300	29300	29300	29300	0
544	20240802	102400	15423850	29300	29300	29300	29300	0
545	20240802	102300	15423850	29300	29300	29300	29300	0
546	20240802	102200	15423850	29300	29300	29300	29300	0
547	20240802	102100	15423850	29300	29300	29300	29300	0
548	20240802	102000	15423850	29300	29300	29300	29300	0
549	20240802	101900	15423850	29300	29300	29300	29300	0
550	20240802	101800	15423850	29300	29300	29300	29300	0
551	20240802	101700	15423850	29300	29300	29300	29300	0
552	20240802	101600	15423850	29300	29300	29300	29300	0
553	20240802	101500	15423850	29300	29300	29300	29300	0
554	20240802	101400	15423850	29300	29350	29350	29300	20
555	20240802	101300	14837350	29400	29400	29400	29400	0
556	20240802	101200	14837350	29400	29400	29400	29400	0
557	20240802	101100	14837350	29400	29400	29400	29400	0
558	20240802	101000	14837350	29400	29400	29400	29400	0
559	20240802	100900	14837350	29400	29400	29400	29400	0
560	20240802	100800	14837350	29400	29400	29400	29400	0
561	20240802	100700	14837350	29400	29400	29400	29400	0
562	20240802	100600	14837350	29400	29400	29400	29400	4
563	20240802	100500	14719750	29400	29400	29400	29400	0
564	20240802	100400	14719750	29400	29400	29400	29400	0
565	20240802	100300	14719750	29400	29150	29400	29150	2
566	20240802	100200	14661200	29400	29400	29400	29400	0
567	20240802	100100	14661200	29400	29400	29400	29400	0
568	20240802	100000	14661200	29400	29400	29400	29400	0
569	20240802	095900	14661200	29400	29400	29400	29400	0
570	20240802	095800	14661200	29400	29400	29400	29400	0
571	20240802	095700	14661200	29400	29400	29400	29400	0
572	20240802	095600	14661200	29400	29400	29400	29400	0
573	20240802	095500	14661200	29400	29400	29400	29400	0
574	20240802	095400	14661200	29400	29400	29400	29400	0
575	20240802	095300	14661200	29400	29400	29400	29400	0
576	20240802	095200	14661200	29400	29400	29400	29400	0
577	20240802	095100	14661200	29400	29400	29400	29400	0
578	20240802	095000	14661200	29400	29400	29400	29400	0
579	20240802	094900	14661200	29400	29400	29400	29400	0
580	20240802	094800	14661200	29400	29400	29400	29400	0
581	20240802	094700	14661200	29400	29400	29400	29400	0
582	20240802	094600	14661200	29400	29400	29400	29400	0
583	20240802	094500	14661200	29400	29400	29400	29400	0
584	20240802	094400	14661200	29400	29400	29400	29400	0
585	20240802	094300	14661200	29400	29400	29400	29400	0
586	20240802	094200	14661200	29400	29400	29400	29400	0
587	20240802	094100	14661200	29400	29400	29400	29400	100
588	20240802	094000	11721200	29400	29400	29400	29400	0
589	20240802	093900	11721200	29400	29400	29400	29400	1
590	20240802	093800	11691800	29450	29450	29450	29450	0
591	20240802	093700	11691800	29450	29450	29450	29450	0
592	20240802	093600	11691800	29450	29450	29450	29450	0
593	20240802	093500	11691800	29450	29450	29450	29450	0
594	20240802	093400	11691800	29450	29450	29450	29450	0
595	20240802	093300	11691800	29450	29450	29450	29450	0
596	20240802	093200	11691800	29450	29450	29450	29450	0
597	20240802	093100	11691800	29450	29450	29450	29450	0
598	20240802	093000	11691800	29450	29450	29450	29450	0
599	20240802	092900	11691800	29450	29450	29450	29450	0
600	20240802	092800	11691800	29450	29450	29450	29450	0
601	20240802	092700	11691800	29450	29450	29450	29450	100
602	20240802	092600	8746800	29450	29450	29450	29450	0
603	20240802	092500	8746800	29450	29450	29450	29450	0
604	20240802	092400	8746800	29450	29450	29450	29450	1
605	20240802	092300	8717350	29050	29050	29050	29050	0
606	20240802	092200	8717350	29050	29050	29050	29050	49
607	20240802	092100	7293900	29050	29050	29050	29050	0
608	20240802	092000	7293900	29050	29150	29150	29050	251
609	20240802	091900	0	29500	29500	29500	29500	0
610	20240802	091800	0	29500	29500	29500	29500	0
611	20240802	091700	0	29500	29500	29500	29500	0
612	20240802	091600	0	29500	29500	29500	29500	0
613	20240802	091500	0	29500	29500	29500	29500	0
614	20240802	091400	0	29500	29500	29500	29500	0
615	20240802	091300	0	29500	29500	29500	29500	0
616	20240802	091200	0	29500	29500	29500	29500	0
617	20240802	091100	0	29500	29500	29500	29500	0
618	20240802	091000	0	29500	29500	29500	29500	0
619	20240802	090900	0	29500	29500	29500	29500	0
620	20240802	090800	0	29500	29500	29500	29500	0
621	20240802	090700	0	29500	29500	29500	29500	0
622	20240802	090600	0	29500	29500	29500	29500	0
623	20240802	090500	0	29500	29500	29500	29500	0
624	20240802	090400	0	29500	29500	29500	29500	0
625	20240802	090300	0	29500	29500	29500	29500	0
626	20240802	090200	0	29500	29500	29500	29500	0
627	20240802	090100	0	29500	29500	29500	29500	0
628	20240802	090000	0	29500	29500	29500	29500	0