KissMeData/044990/min/candle-20240809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240809	192700	126788600	29100	29100	29100	29100	152
3	20240809	192600	126788600	29100	29100	29100	29100	0
4	20240809	192500	126788600	29100	29100	29100	29100	0
5	20240809	192400	126788600	29100	29100	29100	29100	0
6	20240809	192300	126788600	29100	29100	29100	29100	0
7	20240809	192200	126788600	29100	29100	29100	29100	0
8	20240809	192100	126788600	29100	29100	29100	29100	0
9	20240809	192000	126788600	29100	29100	29100	29100	0
10	20240809	191900	126788600	29100	29100	29100	29100	0
11	20240809	191800	126788600	29100	29100	29100	29100	0
12	20240809	191700	126788600	29100	29100	29100	29100	0
13	20240809	191600	126788600	29100	29100	29100	29100	0
14	20240809	191500	126788600	29100	29100	29100	29100	0
15	20240809	191400	126788600	29100	29100	29100	29100	0
16	20240809	191300	126788600	29100	29100	29100	29100	0
17	20240809	191200	126788600	29100	29100	29100	29100	0
18	20240809	191100	126788600	29100	29100	29100	29100	0
19	20240809	191000	126788600	29100	29100	29100	29100	0
20	20240809	190900	126788600	29100	29100	29100	29100	0
21	20240809	190800	126788600	29100	29100	29100	29100	0
22	20240809	190700	126788600	29100	29100	29100	29100	0
23	20240809	190600	126788600	29100	29100	29100	29100	0
24	20240809	190500	126788600	29100	29100	29100	29100	0
25	20240809	190400	126788600	29100	29100	29100	29100	0
26	20240809	190300	126788600	29100	29100	29100	29100	0
27	20240809	190200	126788600	29100	29100	29100	29100	0
28	20240809	190100	126788600	29100	29100	29100	29100	0
29	20240809	190000	126788600	29100	29100	29100	29100	0
30	20240809	185900	126788600	29100	29100	29100	29100	0
31	20240809	185800	126788600	29100	29100	29100	29100	0
32	20240809	185700	126788600	29100	29100	29100	29100	152
33	20240809	185600	126788600	29100	29100	29100	29100	0
34	20240809	185500	126788600	29100	29100	29100	29100	0
35	20240809	185400	126788600	29100	29100	29100	29100	0
36	20240809	185300	126788600	29100	29100	29100	29100	0
37	20240809	185200	126788600	29100	29100	29100	29100	0
38	20240809	185100	126788600	29100	29100	29100	29100	0
39	20240809	185000	126788600	29100	29100	29100	29100	0
40	20240809	184900	126788600	29100	29100	29100	29100	0
41	20240809	184800	126788600	29100	29100	29100	29100	0
42	20240809	184700	126788600	29100	29100	29100	29100	0
43	20240809	184600	126788600	29100	29100	29100	29100	0
44	20240809	184500	126788600	29100	29100	29100	29100	0
45	20240809	184400	126788600	29100	29100	29100	29100	0
46	20240809	184300	126788600	29100	29100	29100	29100	0
47	20240809	184200	126788600	29100	29100	29100	29100	0
48	20240809	184100	126788600	29100	29100	29100	29100	0
49	20240809	184000	126788600	29100	29100	29100	29100	0
50	20240809	183900	126788600	29100	29100	29100	29100	0
51	20240809	183800	126788600	29100	29100	29100	29100	0
52	20240809	183700	126788600	29100	29100	29100	29100	0
53	20240809	183600	126788600	29100	29100	29100	29100	0
54	20240809	183500	126788600	29100	29100	29100	29100	0
55	20240809	183400	126788600	29100	29100	29100	29100	0
56	20240809	183300	126788600	29100	29100	29100	29100	0
57	20240809	183200	126788600	29100	29100	29100	29100	0
58	20240809	183100	126788600	29100	29100	29100	29100	0
59	20240809	183000	126788600	29100	29100	29100	29100	0
60	20240809	182900	126788600	29100	29100	29100	29100	0
61	20240809	182800	126788600	29100	29100	29100	29100	0
62	20240809	182700	126788600	29100	29100	29100	29100	152
63	20240809	182600	126788600	29100	29100	29100	29100	0
64	20240809	182500	126788600	29100	29100	29100	29100	0
65	20240809	182400	126788600	29100	29100	29100	29100	0
66	20240809	182300	126788600	29100	29100	29100	29100	0
67	20240809	182200	126788600	29100	29100	29100	29100	0
68	20240809	182100	126788600	29100	29100	29100	29100	0
69	20240809	182000	126788600	29100	29100	29100	29100	0
70	20240809	181900	126788600	29100	29100	29100	29100	0
71	20240809	181800	126788600	29100	29100	29100	29100	0
72	20240809	181700	126788600	29100	29100	29100	29100	0
73	20240809	181600	126788600	29100	29100	29100	29100	0
74	20240809	181500	126788600	29100	29100	29100	29100	0
75	20240809	181400	126788600	29100	29100	29100	29100	0
76	20240809	181300	126788600	29100	29100	29100	29100	0
77	20240809	181200	126788600	29100	29100	29100	29100	0
78	20240809	181100	126788600	29100	29100	29100	29100	0
79	20240809	181000	126788600	29100	29100	29100	29100	0
80	20240809	180900	126788600	29100	29100	29100	29100	0
81	20240809	180800	126788600	29100	29100	29100	29100	0
82	20240809	180700	126788600	29100	29100	29100	29100	0
83	20240809	180600	126788600	29100	29100	29100	29100	0
84	20240809	180500	126788600	29100	29100	29100	29100	0
85	20240809	180400	126788600	29100	29100	29100	29100	0
86	20240809	180300	126788600	29100	29100	29100	29100	0
87	20240809	180200	126788600	29100	29100	29100	29100	0
88	20240809	180100	126788600	29100	29100	29100	29100	0
89	20240809	180000	126788600	29100	29100	29100	29100	0
90	20240809	175900	126788600	29100	29100	29100	29100	0
91	20240809	175800	126788600	29100	29100	29100	29100	0
92	20240809	175700	126788600	29100	29100	29100	29100	152
93	20240809	175600	126788600	29100	29100	29100	29100	0
94	20240809	175500	126788600	29100	29100	29100	29100	0
95	20240809	175400	126788600	29100	29100	29100	29100	0
96	20240809	175300	126788600	29100	29100	29100	29100	0
97	20240809	175200	126788600	29100	29100	29100	29100	0
98	20240809	175100	126788600	29100	29100	29100	29100	0
99	20240809	175000	126788600	29100	29100	29100	29100	0
100	20240809	174900	126788600	29100	29100	29100	29100	0
101	20240809	174800	126788600	29100	29100	29100	29100	0
102	20240809	174700	126788600	29100	29100	29100	29100	0
103	20240809	174600	126788600	29100	29100	29100	29100	0
104	20240809	174500	126788600	29100	29100	29100	29100	0
105	20240809	174400	126788600	29100	29100	29100	29100	0
106	20240809	174300	126788600	29100	29100	29100	29100	0
107	20240809	174200	126788600	29100	29100	29100	29100	0
108	20240809	174100	126788600	29100	29100	29100	29100	0
109	20240809	174000	126788600	29100	29100	29100	29100	0
110	20240809	173900	126788600	29100	29100	29100	29100	0
111	20240809	173800	126788600	29100	29100	29100	29100	0
112	20240809	173700	126788600	29100	29100	29100	29100	0
113	20240809	173600	126788600	29100	29100	29100	29100	0
114	20240809	173500	126788600	29100	29100	29100	29100	0
115	20240809	173400	126788600	29100	29100	29100	29100	0
116	20240809	173300	126788600	29100	29100	29100	29100	0
117	20240809	173200	126788600	29100	29100	29100	29100	0
118	20240809	173100	126788600	29100	29100	29100	29100	0
119	20240809	173000	126788600	29100	29100	29100	29100	0
120	20240809	172900	126788600	29100	29100	29100	29100	0
121	20240809	172800	126788600	29100	29100	29100	29100	0
122	20240809	172700	126788600	29100	29100	29100	29100	152
123	20240809	172600	126788600	29100	29100	29100	29100	0
124	20240809	172500	126788600	29100	29100	29100	29100	0
125	20240809	172400	126788600	29100	29100	29100	29100	0
126	20240809	172300	126788600	29100	29100	29100	29100	0
127	20240809	172200	126788600	29100	29100	29100	29100	0
128	20240809	172100	126788600	29100	29100	29100	29100	0
129	20240809	172000	126788600	29100	29100	29100	29100	0
130	20240809	171900	126788600	29100	29100	29100	29100	0
131	20240809	171800	126788600	29100	29100	29100	29100	0
132	20240809	171700	126788600	29100	29100	29100	29100	0
133	20240809	171600	126788600	29100	29100	29100	29100	0
134	20240809	171500	126788600	29100	29100	29100	29100	0
135	20240809	171400	126788600	29100	29100	29100	29100	0
136	20240809	171300	126788600	29100	29100	29100	29100	0
137	20240809	171200	126788600	29100	29100	29100	29100	0
138	20240809	171100	126788600	29100	29100	29100	29100	0
139	20240809	171000	126788600	29100	29100	29100	29100	0
140	20240809	170900	126788600	29100	29100	29100	29100	0
141	20240809	170800	126788600	29100	29100	29100	29100	0
142	20240809	170700	126788600	29100	29100	29100	29100	0
143	20240809	170600	126788600	29100	29100	29100	29100	0
144	20240809	170500	126788600	29100	29100	29100	29100	0
145	20240809	170400	126788600	29100	29100	29100	29100	0
146	20240809	170300	126788600	29100	29100	29100	29100	0
147	20240809	170200	126788600	29100	29100	29100	29100	0
148	20240809	170100	126788600	29100	29100	29100	29100	0
149	20240809	170000	126788600	29100	29100	29100	29100	0
150	20240809	165900	126788600	29100	29100	29100	29100	0
151	20240809	165800	126788600	29100	29100	29100	29100	0
152	20240809	165700	126788600	29100	29100	29100	29100	152
153	20240809	165600	126788600	29100	29100	29100	29100	0
154	20240809	165500	126788600	29100	29100	29100	29100	0
155	20240809	165400	126788600	29100	29100	29100	29100	0
156	20240809	165300	126788600	29100	29100	29100	29100	0
157	20240809	165200	126788600	29100	29100	29100	29100	0
158	20240809	165100	126788600	29100	29100	29100	29100	0
159	20240809	165000	126788600	29100	29100	29100	29100	0
160	20240809	164900	126788600	29100	29100	29100	29100	0
161	20240809	164800	126788600	29100	29100	29100	29100	0
162	20240809	164700	126788600	29100	29100	29100	29100	0
163	20240809	164600	126788600	29100	29100	29100	29100	0
164	20240809	164500	126788600	29100	29100	29100	29100	0
165	20240809	164400	126788600	29100	29100	29100	29100	0
166	20240809	164300	126788600	29100	29100	29100	29100	0
167	20240809	164200	126788600	29100	29100	29100	29100	0
168	20240809	164100	126788600	29100	29100	29100	29100	0
169	20240809	164000	126788600	29100	29100	29100	29100	0
170	20240809	163900	126788600	29100	29100	29100	29100	0
171	20240809	163800	126788600	29100	29100	29100	29100	0
172	20240809	163700	126788600	29100	29100	29100	29100	0
173	20240809	163600	126788600	29100	29100	29100	29100	0
174	20240809	163500	126788600	29100	29100	29100	29100	0
175	20240809	163400	126788600	29100	29100	29100	29100	0
176	20240809	163300	126788600	29100	29100	29100	29100	0
177	20240809	163200	126788600	29100	29100	29100	29100	0
178	20240809	163100	126788600	29100	29100	29100	29100	0
179	20240809	163000	126788600	29100	29100	29100	29100	0
180	20240809	162900	126788600	29100	29100	29100	29100	0
181	20240809	162800	126788600	29100	29100	29100	29100	0
182	20240809	162700	126788600	29100	29100	29100	29100	152
183	20240809	162600	126788600	29100	29100	29100	29100	0
184	20240809	162500	126788600	29100	29100	29100	29100	0
185	20240809	162400	126788600	29100	29100	29100	29100	0
186	20240809	162300	126788600	29100	29100	29100	29100	0
187	20240809	162200	126788600	29100	29100	29100	29100	0
188	20240809	162100	126788600	29100	29100	29100	29100	0
189	20240809	162000	126788600	29100	29100	29100	29100	0
190	20240809	161900	126788600	29100	29100	29100	29100	0
191	20240809	161800	126788600	29100	29100	29100	29100	0
192	20240809	161700	126788600	29100	29100	29100	29100	0
193	20240809	161600	126788600	29100	29100	29100	29100	0
194	20240809	161500	126788600	29100	29100	29100	29100	0
195	20240809	161400	126788600	29100	29100	29100	29100	0
196	20240809	161300	126788600	29100	29100	29100	29100	0
197	20240809	161200	126788600	29100	29100	29100	29100	0
198	20240809	161100	126788600	29100	29100	29100	29100	0
199	20240809	161000	126788600	29100	29100	29100	29100	0
200	20240809	160900	126788600	29100	29100	29100	29100	0
201	20240809	160800	126788600	29100	29100	29100	29100	0
202	20240809	160700	126788600	29100	29100	29100	29100	0
203	20240809	160600	126788600	29100	29100	29100	29100	0
204	20240809	160500	126788600	29100	29100	29100	29100	0
205	20240809	160400	126788600	29100	29100	29100	29100	0
206	20240809	160300	126788600	29100	29100	29100	29100	0
207	20240809	160200	126788600	29100	29100	29100	29100	0
208	20240809	160100	126788600	29100	29100	29100	29100	0
209	20240809	160000	126788600	29100	29100	29100	29100	0
210	20240809	155900	126788600	29100	29100	29100	29100	0
211	20240809	155800	126788600	29100	29100	29100	29100	0
212	20240809	155700	126788600	29100	29100	29100	29100	152
213	20240809	155600	126788600	29100	29100	29100	29100	0
214	20240809	155500	126788600	29100	29100	29100	29100	0
215	20240809	155400	126788600	29100	29100	29100	29100	0
216	20240809	155300	126788600	29100	29100	29100	29100	0
217	20240809	155200	126788600	29100	29100	29100	29100	0
218	20240809	155100	126788600	29100	29100	29100	29100	0
219	20240809	155000	126788600	29100	29100	29100	29100	0
220	20240809	154900	126788600	29100	29100	29100	29100	0
221	20240809	154800	126788600	29100	29100	29100	29100	0
222	20240809	154700	126788600	29100	29100	29100	29100	0
223	20240809	154600	126788600	29100	29100	29100	29100	0
224	20240809	154500	126788600	29100	29100	29100	29100	0
225	20240809	154400	126788600	29100	29100	29100	29100	0
226	20240809	154300	126788600	29100	29100	29100	29100	0
227	20240809	154200	126788600	29100	29100	29100	29100	0
228	20240809	154100	126788600	29100	29100	29100	29100	0
229	20240809	154000	126788600	29100	29100	29100	29100	0
230	20240809	153900	126788600	29100	29100	29100	29100	0
231	20240809	153800	126788600	29100	29100	29100	29100	0
232	20240809	153700	126788600	29100	29100	29100	29100	0
233	20240809	153600	126788600	29100	29100	29100	29100	0
234	20240809	153500	126788600	29100	29100	29100	29100	0
235	20240809	153400	126788600	29100	29100	29100	29100	0
236	20240809	153300	126788600	29100	29100	29100	29100	0
237	20240809	153200	126788600	29100	29100	29100	29100	0
238	20240809	153100	126788600	29100	29100	29100	29100	0
239	20240809	153000	126788600	29100	29100	29100	29100	152
240	20240809	152900	122365400	29000	29000	29000	29000	0
241	20240809	152800	122365400	29000	29000	29000	29000	0
242	20240809	152700	122365400	29000	29000	29000	29000	0
243	20240809	152600	122365400	29000	29000	29000	29000	0
244	20240809	152500	122365400	29000	29000	29000	29000	0
245	20240809	152400	122365400	29000	29000	29000	29000	0
246	20240809	152300	122365400	29000	29000	29000	29000	0
247	20240809	152200	122365400	29000	29000	29000	29000	0
248	20240809	152100	122365400	29000	29000	29000	29000	0
249	20240809	152000	122365400	29000	29000	29000	29000	0
250	20240809	151900	122365400	29000	29000	29000	29000	58
251	20240809	151800	120683400	29100	29100	29100	29100	150
252	20240809	151700	116318400	29100	29100	29100	29100	30
253	20240809	151600	115445400	29100	29100	29100	29100	0
254	20240809	151500	115445400	29100	29100	29100	29100	0
255	20240809	151400	115445400	29100	29100	29100	29100	0
256	20240809	151300	115445400	29100	29100	29100	29100	400
257	20240809	151200	103805400	29100	29100	29100	29100	0
258	20240809	151100	103805400	29100	29100	29100	29100	0
259	20240809	151000	103805400	29100	29100	29100	29100	0
260	20240809	150900	103805400	29100	29100	29100	29100	0
261	20240809	150800	103805400	29100	29100	29100	29100	0
262	20240809	150700	103805400	29100	29100	29100	29100	0
263	20240809	150600	103805400	29100	29100	29100	29100	0
264	20240809	150500	103805400	29100	29100	29100	29100	40
265	20240809	150400	102641400	29100	29100	29100	29100	50
266	20240809	150300	101186400	29100	29100	29100	29100	0
267	20240809	150200	101186400	29100	29100	29100	29100	0
268	20240809	150100	101186400	29100	29100	29100	29100	0
269	20240809	150000	101186400	29100	29100	29100	29100	0
270	20240809	145900	101186400	29100	29100	29100	29100	0
271	20240809	145800	101186400	29100	29100	29100	29100	50
272	20240809	145700	99731400	29100	29100	29100	29100	0
273	20240809	145600	99731400	29100	29100	29100	29100	0
274	20240809	145500	99731400	29100	29100	29100	29100	0
275	20240809	145400	99731400	29100	29100	29100	29100	0
276	20240809	145300	99731400	29100	29100	29100	29100	0
277	20240809	145200	99731400	29100	29100	29100	29100	0
278	20240809	145100	99731400	29100	29100	29100	29100	0
279	20240809	145000	99731400	29100	29100	29100	29100	0
280	20240809	144900	99731400	29100	29100	29100	29100	0
281	20240809	144800	99731400	29100	29100	29100	29100	0
282	20240809	144700	99731400	29100	29100	29100	29100	0
283	20240809	144600	99731400	29100	29100	29100	29100	0
284	20240809	144500	99731400	29100	29100	29100	29100	0
285	20240809	144400	99731400	29100	29100	29100	29100	0
286	20240809	144300	99731400	29100	29100	29100	29100	0
287	20240809	144200	99731400	29100	29100	29100	29100	0
288	20240809	144100	99731400	29100	29100	29100	29100	0
289	20240809	144000	99731400	29100	29100	29100	29100	0
290	20240809	143900	99731400	29100	29100	29100	29100	0
291	20240809	143800	99731400	29100	29100	29100	29100	0
292	20240809	143700	99731400	29100	29100	29100	29100	0
293	20240809	143600	99731400	29100	29100	29100	29100	0
294	20240809	143500	99731400	29100	29100	29100	29100	0
295	20240809	143400	99731400	29100	29100	29100	29100	0
296	20240809	143300	99731400	29100	29100	29100	29100	0
297	20240809	143200	99731400	29100	29100	29100	29100	0
298	20240809	143100	99731400	29100	29100	29100	29100	0
299	20240809	143000	99731400	29100	29100	29100	29100	0
300	20240809	142900	99731400	29100	29100	29100	29100	0
301	20240809	142800	99731400	29100	29100	29100	29100	0
302	20240809	142700	99731400	29100	29100	29100	29100	0
303	20240809	142600	99731400	29100	29100	29100	29100	0
304	20240809	142500	99731400	29100	29100	29100	29100	0
305	20240809	142400	99731400	29100	29100	29100	29100	0
306	20240809	142300	99731400	29100	29100	29100	29100	0
307	20240809	142200	99731400	29100	29100	29100	29100	0
308	20240809	142100	99731400	29100	29100	29100	29100	345
309	20240809	142000	89691900	29100	29100	29100	29100	0
310	20240809	141900	89691900	29100	29100	29100	29100	0
311	20240809	141800	89691900	29100	29100	29100	29100	0
312	20240809	141700	89691900	29100	29100	29100	29100	0
313	20240809	141600	89691900	29100	29100	29100	29100	3
314	20240809	141500	89604600	29000	29000	29000	29000	0
315	20240809	141400	89604600	29000	29000	29000	29000	190
316	20240809	141300	84094600	29000	29000	29000	29000	0
317	20240809	141200	84094600	29000	29000	29000	29000	0
318	20240809	141100	84094600	29000	29000	29000	29000	0
319	20240809	141000	84094600	29000	29000	29000	29000	0
320	20240809	140900	84094600	29000	29000	29000	29000	0
321	20240809	140800	84094600	29000	29000	29000	29000	100
322	20240809	140700	81194600	29050	29050	29050	29050	0
323	20240809	140600	81194600	29050	29050	29050	29050	100
324	20240809	140500	78289600	29000	29000	29000	29000	0
325	20240809	140400	78289600	29000	29000	29000	29000	0
326	20240809	140300	78289600	29000	29000	29000	29000	0
327	20240809	140200	78289600	29000	29000	29000	29000	0
328	20240809	140100	78289600	29000	29000	29000	29000	0
329	20240809	140000	78289600	29000	29000	29000	29000	0
330	20240809	135900	78289600	29000	29000	29000	29000	0
331	20240809	135800	78289600	29000	29000	29000	29000	0
332	20240809	135700	78289600	29000	29000	29000	29000	0
333	20240809	135600	78289600	29000	29000	29000	29000	0
334	20240809	135500	78289600	29000	29000	29000	29000	0
335	20240809	135400	78289600	29000	29000	29000	29000	0
336	20240809	135300	78289600	29000	29000	29000	29000	0
337	20240809	135200	78289600	29000	29000	29000	29000	0
338	20240809	135100	78289600	29000	29000	29000	29000	0
339	20240809	135000	78289600	29000	29000	29000	29000	0
340	20240809	134900	78289600	29000	29000	29000	29000	0
341	20240809	134800	78289600	29000	29000	29000	29000	0
342	20240809	134700	78289600	29000	29000	29000	29000	0
343	20240809	134600	78289600	29000	29000	29000	29000	0
344	20240809	134500	78289600	29000	29000	29000	29000	0
345	20240809	134400	78289600	29000	29000	29000	29000	0
346	20240809	134300	78289600	29000	29000	29000	29000	0
347	20240809	134200	78289600	29000	29000	29000	29000	0
348	20240809	134100	78289600	29000	29000	29000	29000	0
349	20240809	134000	78289600	29000	29000	29000	29000	0
350	20240809	133900	78289600	29000	29000	29000	29000	0
351	20240809	133800	78289600	29000	29000	29000	29000	0
352	20240809	133700	78289600	29000	29000	29000	29000	0
353	20240809	133600	78289600	29000	29000	29000	29000	0
354	20240809	133500	78289600	29000	29000	29000	29000	0
355	20240809	133400	78289600	29000	29000	29000	29000	0
356	20240809	133300	78289600	29000	29000	29000	29000	0
357	20240809	133200	78289600	29000	29000	29000	29000	0
358	20240809	133100	78289600	29000	29000	29000	29000	0
359	20240809	133000	78289600	29000	29000	29000	29000	390
360	20240809	132900	66979600	29100	29100	29100	29100	0
361	20240809	132800	66979600	29100	29100	29100	29100	0
362	20240809	132700	66979600	29100	29100	29100	29100	0
363	20240809	132600	66979600	29100	29100	29100	29100	0
364	20240809	132500	66979600	29100	29100	29100	29100	0
365	20240809	132400	66979600	29100	29100	29100	29100	0
366	20240809	132300	66979600	29100	29100	29100	29100	0
367	20240809	132200	66979600	29100	29100	29100	29100	0
368	20240809	132100	66979600	29100	29100	29100	29100	0
369	20240809	132000	66979600	29100	29100	29100	29100	0
370	20240809	131900	66979600	29100	29100	29100	29100	0
371	20240809	131800	66979600	29100	29100	29100	29100	0
372	20240809	131700	66979600	29100	29100	29100	29100	0
373	20240809	131600	66979600	29100	29100	29100	29100	0
374	20240809	131500	66979600	29100	29100	29100	29100	0
375	20240809	131400	66979600	29100	29100	29100	29100	0
376	20240809	131300	66979600	29100	29100	29100	29100	300
377	20240809	131200	58249600	29150	29150	29150	29150	0
378	20240809	131100	58249600	29150	29150	29150	29150	0
379	20240809	131000	58249600	29150	29150	29150	29150	0
380	20240809	130900	58249600	29150	29150	29150	29150	0
381	20240809	130800	58249600	29150	29150	29150	29150	0
382	20240809	130700	58249600	29150	29150	29150	29150	0
383	20240809	130600	58249600	29150	29150	29150	29150	0
384	20240809	130500	58249600	29150	29150	29150	29150	0
385	20240809	130400	58249600	29150	29150	29150	29150	0
386	20240809	130300	58249600	29150	29150	29150	29150	0
387	20240809	130200	58249600	29150	29150	29150	29150	0
388	20240809	130100	58249600	29150	29150	29150	29150	0
389	20240809	130000	58249600	29150	29150	29150	29150	0
390	20240809	125900	58249600	29150	29150	29150	29150	0
391	20240809	125800	58249600	29150	29150	29150	29150	0
392	20240809	125700	58249600	29150	29150	29150	29150	0
393	20240809	125600	58249600	29150	29150	29150	29150	0
394	20240809	125500	58249600	29150	29150	29150	29150	0
395	20240809	125400	58249600	29150	29150	29150	29150	0
396	20240809	125300	58249600	29150	29150	29150	29150	0
397	20240809	125200	58249600	29150	29150	29150	29150	0
398	20240809	125100	58249600	29150	29150	29150	29150	0
399	20240809	125000	58249600	29150	29150	29150	29150	0
400	20240809	124900	58249600	29150	29150	29150	29150	0
401	20240809	124800	58249600	29150	29150	29150	29150	0
402	20240809	124700	58249600	29150	29150	29150	29150	0
403	20240809	124600	58249600	29150	29150	29150	29150	17
404	20240809	124500	57754050	29150	29150	29150	29150	0
405	20240809	124400	57754050	29150	29150	29150	29150	0
406	20240809	124300	57754050	29150	29150	29150	29150	0
407	20240809	124200	57754050	29150	29150	29150	29150	0
408	20240809	124100	57754050	29150	29150	29150	29150	0
409	20240809	124000	57754050	29150	29150	29150	29150	0
410	20240809	123900	57754050	29150	29150	29150	29150	0
411	20240809	123800	57754050	29150	29150	29150	29150	43
412	20240809	123700	56500600	29150	29150	29150	29150	250
413	20240809	123600	49213100	29150	29150	29150	29150	0
414	20240809	123500	49213100	29150	29150	29150	29150	0
415	20240809	123400	49213100	29150	29150	29150	29150	0
416	20240809	123300	49213100	29150	29150	29150	29150	0
417	20240809	123200	49213100	29150	29150	29150	29150	0
418	20240809	123100	49213100	29150	29150	29150	29150	0
419	20240809	123000	49213100	29150	29150	29150	29150	0
420	20240809	122900	49213100	29150	29150	29150	29150	0
421	20240809	122800	49213100	29150	29150	29150	29150	0
422	20240809	122700	49213100	29150	29150	29150	29150	0
423	20240809	122600	49213100	29150	29150	29150	29150	0
424	20240809	122500	49213100	29150	29150	29150	29150	0
425	20240809	122400	49213100	29150	29150	29150	29150	0
426	20240809	122300	49213100	29150	29150	29150	29150	172
427	20240809	122200	44199300	29150	29150	29150	29150	0
428	20240809	122100	44199300	29150	29150	29150	29150	0
429	20240809	122000	44199300	29150	29150	29150	29150	0
430	20240809	121900	44199300	29150	29150	29150	29150	0
431	20240809	121800	44199300	29150	29150	29150	29150	0
432	20240809	121700	44199300	29150	29150	29150	29150	10
433	20240809	121600	43907800	29150	29150	29150	29150	0
434	20240809	121500	43907800	29150	29150	29150	29150	0
435	20240809	121400	43907800	29150	29150	29150	29150	0
436	20240809	121300	43907800	29150	29150	29150	29150	0
437	20240809	121200	43907800	29150	29150	29150	29150	0
438	20240809	121100	43907800	29150	29150	29150	29150	0
439	20240809	121000	43907800	29150	29150	29150	29150	0
440	20240809	120900	43907800	29150	29150	29150	29150	1
441	20240809	120800	43878650	29150	29150	29150	29150	0
442	20240809	120700	43878650	29150	29150	29150	29150	0
443	20240809	120600	43878650	29150	29150	29150	29150	0
444	20240809	120500	43878650	29150	29150	29150	29150	0
445	20240809	120400	43878650	29150	29150	29150	29150	0
446	20240809	120300	43878650	29150	29150	29150	29150	0
447	20240809	120200	43878650	29150	29150	29150	29150	0
448	20240809	120100	43878650	29150	29150	29150	29150	0
449	20240809	120000	43878650	29150	29150	29150	29150	0
450	20240809	115900	43878650	29150	29150	29150	29150	1
451	20240809	115800	43849500	29000	29000	29000	29000	0
452	20240809	115700	43849500	29000	29000	29000	29000	0
453	20240809	115600	43849500	29000	29000	29000	29000	0
454	20240809	115500	43849500	29000	29000	29000	29000	0
455	20240809	115400	43849500	29000	29000	29000	29000	0
456	20240809	115300	43849500	29000	29000	29000	29000	0
457	20240809	115200	43849500	29000	29000	29000	29000	0
458	20240809	115100	43849500	29000	29000	29000	29000	0
459	20240809	115000	43849500	29000	29000	29000	29000	500
460	20240809	114900	29349500	29150	29150	29150	29150	0
461	20240809	114800	29349500	29150	29150	29150	29150	0
462	20240809	114700	29349500	29150	29150	29150	29150	0
463	20240809	114600	29349500	29150	29150	29150	29150	10
464	20240809	114500	29058000	29200	29200	29200	29200	0
465	20240809	114400	29058000	29200	29200	29200	29200	0
466	20240809	114300	29058000	29200	29200	29200	29200	0
467	20240809	114200	29058000	29200	29200	29200	29200	0
468	20240809	114100	29058000	29200	29200	29200	29200	0
469	20240809	114000	29058000	29200	29200	29200	29200	0
470	20240809	113900	29058000	29200	29200	29200	29200	0
471	20240809	113800	29058000	29200	29200	29200	29200	0
472	20240809	113700	29058000	29200	29200	29200	29200	0
473	20240809	113600	29058000	29200	29200	29200	29200	0
474	20240809	113500	29058000	29200	29200	29200	29200	0
475	20240809	113400	29058000	29200	29200	29200	29200	0
476	20240809	113300	29058000	29200	29200	29200	29200	0
477	20240809	113200	29058000	29200	29200	29200	29200	0
478	20240809	113100	29058000	29200	29200	29200	29200	0
479	20240809	113000	29058000	29200	29200	29200	29200	0
480	20240809	112900	29058000	29200	29200	29200	29200	0
481	20240809	112800	29058000	29200	29200	29200	29200	0
482	20240809	112700	29058000	29200	29200	29200	29200	0
483	20240809	112600	29058000	29200	29200	29200	29200	0
484	20240809	112500	29058000	29200	29200	29200	29200	0
485	20240809	112400	29058000	29200	29200	29200	29200	0
486	20240809	112300	29058000	29200	29200	29200	29200	0
487	20240809	112200	29058000	29200	29200	29200	29200	0
488	20240809	112100	29058000	29200	29200	29200	29200	0
489	20240809	112000	29058000	29200	29200	29200	29200	0
490	20240809	111900	29058000	29200	29200	29200	29200	0
491	20240809	111800	29058000	29200	29200	29200	29200	0
492	20240809	111700	29058000	29200	29200	29200	29200	0
493	20240809	111600	29058000	29200	29200	29200	29200	0
494	20240809	111500	29058000	29200	29200	29200	29200	291
495	20240809	111400	20560800	29200	29200	29200	29200	0
496	20240809	111300	20560800	29200	29200	29200	29200	0
497	20240809	111200	20560800	29200	29200	29200	29200	0
498	20240809	111100	20560800	29200	29200	29200	29200	0
499	20240809	111000	20560800	29200	29200	29200	29200	0
500	20240809	110900	20560800	29200	29200	29200	29200	0
501	20240809	110800	20560800	29200	29200	29200	29200	0
502	20240809	110700	20560800	29200	29200	29200	29200	0
503	20240809	110600	20560800	29200	29200	29200	29200	0
504	20240809	110500	20560800	29200	29200	29200	29200	0
505	20240809	110400	20560800	29200	29200	29200	29200	0
506	20240809	110300	20560800	29200	29200	29200	29200	0
507	20240809	110200	20560800	29200	29200	29200	29200	0
508	20240809	110100	20560800	29200	29200	29200	29200	0
509	20240809	110000	20560800	29200	29200	29200	29200	0
510	20240809	105900	20560800	29200	29200	29200	29200	0
511	20240809	105800	20560800	29200	29200	29200	29200	0
512	20240809	105700	20560800	29200	29200	29200	29200	0
513	20240809	105600	20560800	29200	29200	29200	29200	0
514	20240809	105500	20560800	29200	29200	29200	29200	0
515	20240809	105400	20560800	29200	29200	29200	29200	0
516	20240809	105300	20560800	29200	29200	29200	29200	0
517	20240809	105200	20560800	29200	29200	29200	29200	0
518	20240809	105100	20560800	29200	29200	29200	29200	0
519	20240809	105000	20560800	29200	29200	29200	29200	0
520	20240809	104900	20560800	29200	29200	29200	29200	0
521	20240809	104800	20560800	29200	29200	29200	29200	0
522	20240809	104700	20560800	29200	29200	29200	29200	1
523	20240809	104600	20531600	29200	29200	29200	29200	0
524	20240809	104500	20531600	29200	29200	29200	29200	0
525	20240809	104400	20531600	29200	29200	29200	29200	0
526	20240809	104300	20531600	29200	29200	29200	29200	0
527	20240809	104200	20531600	29200	29200	29200	29200	0
528	20240809	104100	20531600	29200	29200	29200	29200	0
529	20240809	104000	20531600	29200	29200	29200	29200	5
530	20240809	103900	20385600	29000	29000	29000	29000	0
531	20240809	103800	20385600	29000	29000	29000	29000	0
532	20240809	103700	20385600	29000	29000	29000	29000	0
533	20240809	103600	20385600	29000	29000	29000	29000	104
534	20240809	103500	17369600	29200	29200	29200	29200	0
535	20240809	103400	17369600	29200	29200	29200	29200	0
536	20240809	103300	17369600	29200	29200	29200	29200	0
537	20240809	103200	17369600	29200	29200	29200	29200	0
538	20240809	103100	17369600	29200	29200	29200	29200	0
539	20240809	103000	17369600	29200	29200	29200	29200	0
540	20240809	102900	17369600	29200	29200	29200	29200	0
541	20240809	102800	17369600	29200	29200	29200	29200	0
542	20240809	102700	17369600	29200	29200	29200	29200	0
543	20240809	102600	17369600	29200	29200	29200	29200	0
544	20240809	102500	17369600	29200	29200	29200	29200	0
545	20240809	102400	17369600	29200	29200	29200	29200	0
546	20240809	102300	17369600	29200	29200	29200	29200	0
547	20240809	102200	17369600	29200	29200	29200	29200	0
548	20240809	102100	17369600	29200	29200	29200	29200	0
549	20240809	102000	17369600	29200	29200	29200	29200	0
550	20240809	101900	17369600	29200	29200	29200	29200	0
551	20240809	101800	17369600	29200	29200	29200	29200	0
552	20240809	101700	17369600	29200	29200	29200	29200	0
553	20240809	101600	17369600	29200	29200	29200	29200	0
554	20240809	101500	17369600	29200	29200	29200	29200	0
555	20240809	101400	17369600	29200	29200	29200	29200	0
556	20240809	101300	17369600	29200	29200	29200	29200	0
557	20240809	101200	17369600	29200	29200	29200	29200	1
558	20240809	101100	17340400	29000	29000	29000	29000	0
559	20240809	101000	17340400	29000	29000	29000	29000	0
560	20240809	100900	17340400	29000	29200	29200	29000	63
561	20240809	100800	15510800	29000	29000	29000	29000	98
562	20240809	100700	12668800	29200	29200	29200	29200	300
563	20240809	100600	3908800	29200	29200	29200	29200	0
564	20240809	100500	3908800	29200	29200	29200	29200	2
565	20240809	100400	3850400	29350	29350	29350	29350	0
566	20240809	100300	3850400	29350	29350	29350	29350	0
567	20240809	100200	3850400	29350	29350	29350	29350	0
568	20240809	100100	3850400	29350	29350	29350	29350	0
569	20240809	100000	3850400	29350	29350	29350	29350	0
570	20240809	095900	3850400	29350	29350	29350	29350	0
571	20240809	095800	3850400	29350	29350	29350	29350	0
572	20240809	095700	3850400	29350	29350	29350	29350	0
573	20240809	095600	3850400	29350	29350	29350	29350	0
574	20240809	095500	3850400	29350	29350	29350	29350	0
575	20240809	095400	3850400	29350	29350	29350	29350	20
576	20240809	095300	3263400	29400	29400	29400	29400	0
577	20240809	095200	3263400	29400	29400	29400	29400	0
578	20240809	095100	3263400	29400	29400	29400	29400	0
579	20240809	095000	3263400	29400	29400	29400	29400	0
580	20240809	094900	3263400	29400	29400	29400	29400	0
581	20240809	094800	3263400	29400	29400	29400	29400	0
582	20240809	094700	3263400	29400	29400	29400	29400	0
583	20240809	094600	3263400	29400	29400	29400	29400	0
584	20240809	094500	3263400	29400	29400	29400	29400	0
585	20240809	094400	3263400	29400	29400	29400	29400	0
586	20240809	094300	3263400	29400	29400	29400	29400	109
587	20240809	094200	58800	29400	29400	29400	29400	0
588	20240809	094100	58800	29400	29400	29400	29400	0
589	20240809	094000	58800	29400	29400	29400	29400	0
590	20240809	093900	58800	29400	29400	29400	29400	0
591	20240809	093800	58800	29400	29400	29400	29400	0
592	20240809	093700	58800	29400	29400	29400	29400	0
593	20240809	093600	58800	29400	29400	29400	29400	0
594	20240809	093500	58800	29400	29400	29400	29400	0
595	20240809	093400	58800	29400	29400	29400	29400	0
596	20240809	093300	58800	29400	29400	29400	29400	0
597	20240809	093200	58800	29400	29400	29400	29400	0
598	20240809	093100	58800	29400	29400	29400	29400	0
599	20240809	093000	58800	29400	29400	29400	29400	0
600	20240809	092900	58800	29400	29400	29400	29400	0
601	20240809	092800	58800	29400	29400	29400	29400	0
602	20240809	092700	58800	29400	29400	29400	29400	0
603	20240809	092600	58800	29400	29400	29400	29400	0
604	20240809	092500	58800	29400	29400	29400	29400	0
605	20240809	092400	58800	29400	29400	29400	29400	0
606	20240809	092300	58800	29400	29400	29400	29400	0
607	20240809	092200	58800	29400	29400	29400	29400	0
608	20240809	092100	58800	29400	29400	29400	29400	0
609	20240809	092000	58800	29400	29400	29400	29400	0
610	20240809	091900	58800	29400	29400	29400	29400	0
611	20240809	091800	58800	29400	29400	29400	29400	0
612	20240809	091700	58800	29400	29400	29400	29400	0
613	20240809	091600	58800	29400	29400	29400	29400	0
614	20240809	091500	58800	29400	29400	29400	29400	0
615	20240809	091400	58800	29400	29400	29400	29400	1
616	20240809	091300	29400	29400	29400	29400	29400	0
617	20240809	091200	29400	29400	29400	29400	29400	0
618	20240809	091100	29400	29400	29400	29400	29400	0
619	20240809	091000	29400	29400	29400	29400	29400	0
620	20240809	090900	29400	29400	29400	29400	29400	0
621	20240809	090800	29400	29400	29400	29400	29400	0
622	20240809	090700	29400	29400	29400	29400	29400	0
623	20240809	090600	29400	29400	29400	29400	29400	0
624	20240809	090500	29400	29400	29400	29400	29400	0
625	20240809	090400	29400	29400	29400	29400	29400	0
626	20240809	090300	29400	29400	29400	29400	29400	0
627	20240809	090200	29400	29400	29400	29400	29400	0
628	20240809	090100	29400	29400	29400	29400	29400	0
629	20240809	090000	29400	29400	29400	29400	29400	1