KissMeData/044990/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	193100	57197700	29400	29400	29400	29400	21
3	20240701	193000	57197700	29400	29400	29400	29400	0
4	20240701	192900	57197700	29400	29400	29400	29400	0
5	20240701	192800	57197700	29400	29400	29400	29400	0
6	20240701	192700	57197700	29400	29400	29400	29400	0
7	20240701	192600	57197700	29400	29400	29400	29400	0
8	20240701	192500	57197700	29400	29400	29400	29400	0
9	20240701	192400	57197700	29400	29400	29400	29400	0
10	20240701	192300	57197700	29400	29400	29400	29400	0
11	20240701	192200	57197700	29400	29400	29400	29400	0
12	20240701	192100	57197700	29400	29400	29400	29400	0
13	20240701	192000	57197700	29400	29400	29400	29400	0
14	20240701	191900	57197700	29400	29400	29400	29400	0
15	20240701	191800	57197700	29400	29400	29400	29400	0
16	20240701	191700	57197700	29400	29400	29400	29400	0
17	20240701	191600	57197700	29400	29400	29400	29400	0
18	20240701	191500	57197700	29400	29400	29400	29400	0
19	20240701	191400	57197700	29400	29400	29400	29400	0
20	20240701	191300	57197700	29400	29400	29400	29400	0
21	20240701	191200	57197700	29400	29400	29400	29400	0
22	20240701	191100	57197700	29400	29400	29400	29400	0
23	20240701	191000	57197700	29400	29400	29400	29400	0
24	20240701	190900	57197700	29400	29400	29400	29400	0
25	20240701	190800	57197700	29400	29400	29400	29400	0
26	20240701	190700	57197700	29400	29400	29400	29400	0
27	20240701	190600	57197700	29400	29400	29400	29400	0
28	20240701	190500	57197700	29400	29400	29400	29400	0
29	20240701	190400	57197700	29400	29400	29400	29400	0
30	20240701	190300	57197700	29400	29400	29400	29400	0
31	20240701	190200	57197700	29400	29400	29400	29400	0
32	20240701	190100	57197700	29400	29400	29400	29400	21
33	20240701	190000	57197700	29400	29400	29400	29400	0
34	20240701	185900	57197700	29400	29400	29400	29400	0
35	20240701	185800	57197700	29400	29400	29400	29400	0
36	20240701	185700	57197700	29400	29400	29400	29400	0
37	20240701	185600	57197700	29400	29400	29400	29400	0
38	20240701	185500	57197700	29400	29400	29400	29400	0
39	20240701	185400	57197700	29400	29400	29400	29400	0
40	20240701	185300	57197700	29400	29400	29400	29400	0
41	20240701	185200	57197700	29400	29400	29400	29400	0
42	20240701	185100	57197700	29400	29400	29400	29400	0
43	20240701	185000	57197700	29400	29400	29400	29400	0
44	20240701	184900	57197700	29400	29400	29400	29400	0
45	20240701	184800	57197700	29400	29400	29400	29400	0
46	20240701	184700	57197700	29400	29400	29400	29400	0
47	20240701	184600	57197700	29400	29400	29400	29400	0
48	20240701	184500	57197700	29400	29400	29400	29400	0
49	20240701	184400	57197700	29400	29400	29400	29400	0
50	20240701	184300	57197700	29400	29400	29400	29400	0
51	20240701	184200	57197700	29400	29400	29400	29400	0
52	20240701	184100	57197700	29400	29400	29400	29400	0
53	20240701	184000	57197700	29400	29400	29400	29400	0
54	20240701	183900	57197700	29400	29400	29400	29400	0
55	20240701	183800	57197700	29400	29400	29400	29400	0
56	20240701	183700	57197700	29400	29400	29400	29400	0
57	20240701	183600	57197700	29400	29400	29400	29400	0
58	20240701	183500	57197700	29400	29400	29400	29400	0
59	20240701	183400	57197700	29400	29400	29400	29400	0
60	20240701	183300	57197700	29400	29400	29400	29400	0
61	20240701	183200	57197700	29400	29400	29400	29400	0
62	20240701	183100	57197700	29400	29400	29400	29400	21
63	20240701	183000	57197700	29400	29400	29400	29400	0
64	20240701	182900	57197700	29400	29400	29400	29400	0
65	20240701	182800	57197700	29400	29400	29400	29400	0
66	20240701	182700	57197700	29400	29400	29400	29400	0
67	20240701	182600	57197700	29400	29400	29400	29400	0
68	20240701	182500	57197700	29400	29400	29400	29400	0
69	20240701	182400	57197700	29400	29400	29400	29400	0
70	20240701	182300	57197700	29400	29400	29400	29400	0
71	20240701	182200	57197700	29400	29400	29400	29400	0
72	20240701	182100	57197700	29400	29400	29400	29400	0
73	20240701	182000	57197700	29400	29400	29400	29400	0
74	20240701	181900	57197700	29400	29400	29400	29400	0
75	20240701	181800	57197700	29400	29400	29400	29400	0
76	20240701	181700	57197700	29400	29400	29400	29400	0
77	20240701	181600	57197700	29400	29400	29400	29400	0
78	20240701	181500	57197700	29400	29400	29400	29400	0
79	20240701	181400	57197700	29400	29400	29400	29400	0
80	20240701	181300	57197700	29400	29400	29400	29400	0
81	20240701	181200	57197700	29400	29400	29400	29400	0
82	20240701	181100	57197700	29400	29400	29400	29400	0
83	20240701	181000	57197700	29400	29400	29400	29400	0
84	20240701	180900	57197700	29400	29400	29400	29400	0
85	20240701	180800	57197700	29400	29400	29400	29400	0
86	20240701	180700	57197700	29400	29400	29400	29400	0
87	20240701	180600	57197700	29400	29400	29400	29400	0
88	20240701	180500	57197700	29400	29400	29400	29400	0
89	20240701	180400	57197700	29400	29400	29400	29400	0
90	20240701	180300	57197700	29400	29400	29400	29400	0
91	20240701	180200	57197700	29400	29400	29400	29400	0
92	20240701	180100	57197700	29400	29400	29400	29400	21
93	20240701	180000	57197700	29400	29400	29400	29400	0
94	20240701	175900	57197700	29400	29400	29400	29400	0
95	20240701	175800	57197700	29400	29400	29400	29400	0
96	20240701	175700	57197700	29400	29400	29400	29400	0
97	20240701	175600	57197700	29400	29400	29400	29400	0
98	20240701	175500	57197700	29400	29400	29400	29400	0
99	20240701	175400	57197700	29400	29400	29400	29400	0
100	20240701	175300	57197700	29400	29400	29400	29400	0
101	20240701	175200	57197700	29400	29400	29400	29400	0
102	20240701	175100	57197700	29400	29400	29400	29400	0
103	20240701	175000	57197700	29400	29400	29400	29400	0
104	20240701	174900	57197700	29400	29400	29400	29400	0
105	20240701	174800	57197700	29400	29400	29400	29400	0
106	20240701	174700	57197700	29400	29400	29400	29400	0
107	20240701	174600	57197700	29400	29400	29400	29400	0
108	20240701	174500	57197700	29400	29400	29400	29400	0
109	20240701	174400	57197700	29400	29400	29400	29400	0
110	20240701	174300	57197700	29400	29400	29400	29400	0
111	20240701	174200	57197700	29400	29400	29400	29400	0
112	20240701	174100	57197700	29400	29400	29400	29400	0
113	20240701	174000	57197700	29400	29400	29400	29400	0
114	20240701	173900	57197700	29400	29400	29400	29400	0
115	20240701	173800	57197700	29400	29400	29400	29400	0
116	20240701	173700	57197700	29400	29400	29400	29400	0
117	20240701	173600	57197700	29400	29400	29400	29400	0
118	20240701	173500	57197700	29400	29400	29400	29400	0
119	20240701	173400	57197700	29400	29400	29400	29400	0
120	20240701	173300	57197700	29400	29400	29400	29400	0
121	20240701	173200	57197700	29400	29400	29400	29400	0
122	20240701	173100	57197700	29400	29400	29400	29400	21
123	20240701	173000	57197700	29400	29400	29400	29400	0
124	20240701	172900	57197700	29400	29400	29400	29400	0
125	20240701	172800	57197700	29400	29400	29400	29400	0
126	20240701	172700	57197700	29400	29400	29400	29400	0
127	20240701	172600	57197700	29400	29400	29400	29400	0
128	20240701	172500	57197700	29400	29400	29400	29400	0
129	20240701	172400	57197700	29400	29400	29400	29400	0
130	20240701	172300	57197700	29400	29400	29400	29400	0
131	20240701	172200	57197700	29400	29400	29400	29400	0
132	20240701	172100	57197700	29400	29400	29400	29400	0
133	20240701	172000	57197700	29400	29400	29400	29400	0
134	20240701	171900	57197700	29400	29400	29400	29400	0
135	20240701	171800	57197700	29400	29400	29400	29400	0
136	20240701	171700	57197700	29400	29400	29400	29400	0
137	20240701	171600	57197700	29400	29400	29400	29400	0
138	20240701	171500	57197700	29400	29400	29400	29400	0
139	20240701	171400	57197700	29400	29400	29400	29400	0
140	20240701	171300	57197700	29400	29400	29400	29400	0
141	20240701	171200	57197700	29400	29400	29400	29400	0
142	20240701	171100	57197700	29400	29400	29400	29400	0
143	20240701	171000	57197700	29400	29400	29400	29400	0
144	20240701	170900	57197700	29400	29400	29400	29400	0
145	20240701	170800	57197700	29400	29400	29400	29400	0
146	20240701	170700	57197700	29400	29400	29400	29400	0
147	20240701	170600	57197700	29400	29400	29400	29400	0
148	20240701	170500	57197700	29400	29400	29400	29400	0
149	20240701	170400	57197700	29400	29400	29400	29400	0
150	20240701	170300	57197700	29400	29400	29400	29400	0
151	20240701	170200	57197700	29400	29400	29400	29400	0
152	20240701	170100	57197700	29400	29400	29400	29400	21
153	20240701	170000	57197700	29400	29400	29400	29400	0
154	20240701	165900	57197700	29400	29400	29400	29400	0
155	20240701	165800	57197700	29400	29400	29400	29400	0
156	20240701	165700	57197700	29400	29400	29400	29400	0
157	20240701	165600	57197700	29400	29400	29400	29400	0
158	20240701	165500	57197700	29400	29400	29400	29400	0
159	20240701	165400	57197700	29400	29400	29400	29400	0
160	20240701	165300	57197700	29400	29400	29400	29400	0
161	20240701	165200	57197700	29400	29400	29400	29400	0
162	20240701	165100	57197700	29400	29400	29400	29400	0
163	20240701	165000	57197700	29400	29400	29400	29400	0
164	20240701	164900	57197700	29400	29400	29400	29400	0
165	20240701	164800	57197700	29400	29400	29400	29400	0
166	20240701	164700	57197700	29400	29400	29400	29400	0
167	20240701	164600	57197700	29400	29400	29400	29400	0
168	20240701	164500	57197700	29400	29400	29400	29400	0
169	20240701	164400	57197700	29400	29400	29400	29400	0
170	20240701	164300	57197700	29400	29400	29400	29400	0
171	20240701	164200	57197700	29400	29400	29400	29400	0
172	20240701	164100	57197700	29400	29400	29400	29400	0
173	20240701	164000	57197700	29400	29400	29400	29400	0
174	20240701	163900	57197700	29400	29400	29400	29400	0
175	20240701	163800	57197700	29400	29400	29400	29400	0
176	20240701	163700	57197700	29400	29400	29400	29400	0
177	20240701	163600	57197700	29400	29400	29400	29400	0
178	20240701	163500	57197700	29400	29400	29400	29400	0
179	20240701	163400	57197700	29400	29400	29400	29400	0
180	20240701	163300	57197700	29400	29400	29400	29400	0
181	20240701	163200	57197700	29400	29400	29400	29400	0
182	20240701	163100	57197700	29400	29400	29400	29400	21
183	20240701	163000	57197700	29400	29400	29400	29400	0
184	20240701	162900	57197700	29400	29400	29400	29400	0
185	20240701	162800	57197700	29400	29400	29400	29400	0
186	20240701	162700	57197700	29400	29400	29400	29400	0
187	20240701	162600	57197700	29400	29400	29400	29400	0
188	20240701	162500	57197700	29400	29400	29400	29400	0
189	20240701	162400	57197700	29400	29400	29400	29400	0
190	20240701	162300	57197700	29400	29400	29400	29400	0
191	20240701	162200	57197700	29400	29400	29400	29400	0
192	20240701	162100	57197700	29400	29400	29400	29400	0
193	20240701	162000	57197700	29400	29400	29400	29400	0
194	20240701	161900	57197700	29400	29400	29400	29400	0
195	20240701	161800	57197700	29400	29400	29400	29400	0
196	20240701	161700	57197700	29400	29400	29400	29400	0
197	20240701	161600	57197700	29400	29400	29400	29400	0
198	20240701	161500	57197700	29400	29400	29400	29400	0
199	20240701	161400	57197700	29400	29400	29400	29400	0
200	20240701	161300	57197700	29400	29400	29400	29400	0
201	20240701	161200	57197700	29400	29400	29400	29400	0
202	20240701	161100	57197700	29400	29400	29400	29400	0
203	20240701	161000	57197700	29400	29400	29400	29400	0
204	20240701	160900	57197700	29400	29400	29400	29400	0
205	20240701	160800	57197700	29400	29400	29400	29400	0
206	20240701	160700	57197700	29400	29400	29400	29400	0
207	20240701	160600	57197700	29400	29400	29400	29400	0
208	20240701	160500	57197700	29400	29400	29400	29400	0
209	20240701	160400	57197700	29400	29400	29400	29400	0
210	20240701	160300	57197700	29400	29400	29400	29400	0
211	20240701	160200	57197700	29400	29400	29400	29400	0
212	20240701	160100	57197700	29400	29400	29400	29400	21
213	20240701	160000	57197700	29400	29400	29400	29400	0
214	20240701	155900	57197700	29400	29400	29400	29400	0
215	20240701	155800	57197700	29400	29400	29400	29400	0
216	20240701	155700	57197700	29400	29400	29400	29400	0
217	20240701	155600	57197700	29400	29400	29400	29400	0
218	20240701	155500	57197700	29400	29400	29400	29400	0
219	20240701	155400	57197700	29400	29400	29400	29400	0
220	20240701	155300	57197700	29400	29400	29400	29400	0
221	20240701	155200	57197700	29400	29400	29400	29400	0
222	20240701	155100	57197700	29400	29400	29400	29400	0
223	20240701	155000	57197700	29400	29400	29400	29400	0
224	20240701	154900	57197700	29400	29400	29400	29400	0
225	20240701	154800	57197700	29400	29400	29400	29400	0
226	20240701	154700	57197700	29400	29400	29400	29400	0
227	20240701	154600	57197700	29400	29400	29400	29400	0
228	20240701	154500	57197700	29400	29400	29400	29400	0
229	20240701	154400	57197700	29400	29400	29400	29400	0
230	20240701	154300	57197700	29400	29400	29400	29400	0
231	20240701	154200	57197700	29400	29400	29400	29400	0
232	20240701	154100	57197700	29400	29400	29400	29400	0
233	20240701	154000	57197700	29400	29400	29400	29400	0
234	20240701	153900	57197700	29400	29400	29400	29400	0
235	20240701	153800	57197700	29400	29400	29400	29400	0
236	20240701	153700	57197700	29400	29400	29400	29400	0
237	20240701	153600	57197700	29400	29400	29400	29400	0
238	20240701	153500	57197700	29400	29400	29400	29400	0
239	20240701	153400	57197700	29400	29400	29400	29400	0
240	20240701	153300	57197700	29400	29400	29400	29400	0
241	20240701	153200	57197700	29400	29400	29400	29400	0
242	20240701	153100	57197700	29400	29400	29400	29400	21
243	20240701	153000	57197700	29400	29400	29400	29400	21
244	20240701	152900	56580300	29400	29400	29400	29400	0
245	20240701	152800	56580300	29400	29400	29400	29400	0
246	20240701	152700	56580300	29400	29400	29400	29400	0
247	20240701	152600	56580300	29400	29400	29400	29400	0
248	20240701	152500	56580300	29400	29400	29400	29400	0
249	20240701	152400	56580300	29400	29400	29400	29400	0
250	20240701	152300	56580300	29400	29400	29400	29400	0
251	20240701	152200	56580300	29400	29400	29400	29400	0
252	20240701	152100	56580300	29400	29400	29400	29400	0
253	20240701	152000	56580300	29400	29400	29400	29400	0
254	20240701	151900	56580300	29400	29400	29400	29400	0
255	20240701	151800	56580300	29400	29400	29400	29400	0
256	20240701	151700	56580300	29400	29400	29400	29400	0
257	20240701	151600	56580300	29400	29400	29400	29400	0
258	20240701	151500	56580300	29400	29400	29400	29400	19
259	20240701	151400	56021700	29400	29400	29400	29400	0
260	20240701	151300	56021700	29400	29400	29400	29400	0
261	20240701	151200	56021700	29400	29400	29400	29400	0
262	20240701	151100	56021700	29400	29400	29400	29400	0
263	20240701	151000	56021700	29400	29400	29400	29400	20
264	20240701	150900	55433700	29400	29400	29400	29400	1
265	20240701	150800	55404300	29400	29400	29400	29400	0
266	20240701	150700	55404300	29400	29400	29400	29400	0
267	20240701	150600	55404300	29400	29400	29400	29400	0
268	20240701	150500	55404300	29400	29400	29400	29400	10
269	20240701	150400	55110300	29400	29400	29400	29400	0
270	20240701	150300	55110300	29400	29400	29400	29400	0
271	20240701	150200	55110300	29400	29400	29400	29400	0
272	20240701	150100	55110300	29400	29400	29400	29400	0
273	20240701	150000	55110300	29400	29400	29400	29400	0
274	20240701	145900	55110300	29400	29400	29400	29400	0
275	20240701	145800	55110300	29400	29400	29400	29400	0
276	20240701	145700	55110300	29400	29400	29400	29400	0
277	20240701	145600	55110300	29400	29400	29400	29400	0
278	20240701	145500	55110300	29400	29400	29400	29400	0
279	20240701	145400	55110300	29400	29400	29400	29400	0
280	20240701	145300	55110300	29400	29400	29400	29400	0
281	20240701	145200	55110300	29400	29400	29400	29400	0
282	20240701	145100	55110300	29400	29400	29400	29400	0
283	20240701	145000	55110300	29400	29400	29400	29400	0
284	20240701	144900	55110300	29400	29400	29400	29400	0
285	20240701	144800	55110300	29400	29400	29400	29400	0
286	20240701	144700	55110300	29400	29400	29400	29400	0
287	20240701	144600	55110300	29400	29400	29400	29400	0
288	20240701	144500	55110300	29400	29400	29400	29400	0
289	20240701	144400	55110300	29400	29400	29400	29400	0
290	20240701	144300	55110300	29400	29400	29400	29400	0
291	20240701	144200	55110300	29400	29400	29400	29400	0
292	20240701	144100	55110300	29400	29400	29400	29400	0
293	20240701	144000	55110300	29400	29400	29400	29400	0
294	20240701	143900	55110300	29400	29400	29400	29400	0
295	20240701	143800	55110300	29400	29400	29400	29400	0
296	20240701	143700	55110300	29400	29400	29400	29400	0
297	20240701	143600	55110300	29400	29400	29400	29400	0
298	20240701	143500	55110300	29400	29400	29400	29400	0
299	20240701	143400	55110300	29400	29400	29400	29400	0
300	20240701	143300	55110300	29400	29400	29400	29400	0
301	20240701	143200	55110300	29400	29400	29400	29400	0
302	20240701	143100	55110300	29400	29400	29400	29400	0
303	20240701	143000	55110300	29400	29400	29400	29400	0
304	20240701	142900	55110300	29400	29400	29400	29400	0
305	20240701	142800	55110300	29400	29400	29400	29400	0
306	20240701	142700	55110300	29400	29400	29400	29400	0
307	20240701	142600	55110300	29400	29400	29400	29400	0
308	20240701	142500	55110300	29400	29400	29400	29400	0
309	20240701	142400	55110300	29400	29400	29400	29400	0
310	20240701	142300	55110300	29400	29400	29400	29400	0
311	20240701	142200	55110300	29400	29400	29400	29400	0
312	20240701	142100	55110300	29400	29400	29400	29400	0
313	20240701	142000	55110300	29400	29400	29400	29400	5
314	20240701	141900	54963300	29400	29400	29400	29400	0
315	20240701	141800	54963300	29400	29400	29400	29400	0
316	20240701	141700	54963300	29400	29400	29400	29400	0
317	20240701	141600	54963300	29400	29400	29400	29400	0
318	20240701	141500	54963300	29400	29400	29400	29400	0
319	20240701	141400	54963300	29400	29400	29400	29400	0
320	20240701	141300	54963300	29400	29400	29400	29400	0
321	20240701	141200	54963300	29400	29400	29400	29400	0
322	20240701	141100	54963300	29400	29400	29400	29400	0
323	20240701	141000	54963300	29400	29400	29400	29400	0
324	20240701	140900	54963300	29400	29400	29400	29400	0
325	20240701	140800	54963300	29400	29400	29400	29400	0
326	20240701	140700	54963300	29400	29400	29400	29400	0
327	20240701	140600	54963300	29400	29400	29400	29400	0
328	20240701	140500	54963300	29400	29400	29400	29400	0
329	20240701	140400	54963300	29400	29400	29400	29400	15
330	20240701	140300	54522300	29450	29450	29450	29450	0
331	20240701	140200	54522300	29450	29450	29450	29450	0
332	20240701	140100	54522300	29450	29450	29450	29450	0
333	20240701	140000	54522300	29450	29450	29450	29450	0
334	20240701	135900	54522300	29450	29450	29450	29450	0
335	20240701	135800	54522300	29450	29450	29450	29450	0
336	20240701	135700	54522300	29450	29450	29450	29450	0
337	20240701	135600	54522300	29450	29450	29450	29450	0
338	20240701	135500	54522300	29450	29450	29450	29450	0
339	20240701	135400	54522300	29450	29450	29450	29450	0
340	20240701	135300	54522300	29450	29450	29450	29450	0
341	20240701	135200	54522300	29450	29450	29450	29450	0
342	20240701	135100	54522300	29450	29450	29450	29450	0
343	20240701	135000	54522300	29450	29450	29450	29450	0
344	20240701	134900	54522300	29450	29450	29450	29450	0
345	20240701	134800	54522300	29450	29450	29450	29450	0
346	20240701	134700	54522300	29450	29450	29450	29450	0
347	20240701	134600	54522300	29450	29450	29450	29450	0
348	20240701	134500	54522300	29450	29450	29450	29450	0
349	20240701	134400	54522300	29450	29450	29450	29450	0
350	20240701	134300	54522300	29450	29450	29450	29450	20
351	20240701	134200	53933300	29450	29450	29450	29450	0
352	20240701	134100	53933300	29450	29450	29450	29450	0
353	20240701	134000	53933300	29450	29450	29450	29450	0
354	20240701	133900	53933300	29450	29450	29450	29450	0
355	20240701	133800	53933300	29450	29450	29450	29450	0
356	20240701	133700	53933300	29450	29450	29450	29450	0
357	20240701	133600	53933300	29450	29450	29450	29450	0
358	20240701	133500	53933300	29450	29450	29450	29450	0
359	20240701	133400	53933300	29450	29450	29450	29450	0
360	20240701	133300	53933300	29450	29450	29450	29450	0
361	20240701	133200	53933300	29450	29450	29450	29450	0
362	20240701	133100	53933300	29450	29450	29450	29450	0
363	20240701	133000	53933300	29450	29450	29450	29450	0
364	20240701	132900	53933300	29450	29450	29450	29450	0
365	20240701	132800	53933300	29450	29450	29450	29450	0
366	20240701	132700	53933300	29450	29450	29450	29450	0
367	20240701	132600	53933300	29450	29450	29450	29450	0
368	20240701	132500	53933300	29450	29450	29450	29450	0
369	20240701	132400	53933300	29450	29450	29450	29450	0
370	20240701	132300	53933300	29450	29450	29450	29450	0
371	20240701	132200	53933300	29450	29450	29450	29450	0
372	20240701	132100	53933300	29450	29450	29450	29450	0
373	20240701	132000	53933300	29450	29450	29450	29450	0
374	20240701	131900	53933300	29450	29450	29450	29450	0
375	20240701	131800	53933300	29450	29450	29450	29450	0
376	20240701	131700	53933300	29450	29450	29450	29450	0
377	20240701	131600	53933300	29450	29450	29450	29450	0
378	20240701	131500	53933300	29450	29450	29450	29450	288
379	20240701	131400	45451700	29450	29450	29450	29450	0
380	20240701	131300	45451700	29450	29450	29450	29450	0
381	20240701	131200	45451700	29450	29450	29450	29450	0
382	20240701	131100	45451700	29450	29450	29450	29450	0
383	20240701	131000	45451700	29450	29450	29450	29450	0
384	20240701	130900	45451700	29450	29450	29450	29450	0
385	20240701	130800	45451700	29450	29450	29450	29450	0
386	20240701	130700	45451700	29450	29450	29450	29450	0
387	20240701	130600	45451700	29450	29450	29450	29450	0
388	20240701	130500	45451700	29450	29450	29450	29450	0
389	20240701	130400	45451700	29450	29450	29450	29450	0
390	20240701	130300	45451700	29450	29450	29450	29450	0
391	20240701	130200	45451700	29450	29450	29450	29450	0
392	20240701	130100	45451700	29450	29450	29450	29450	0
393	20240701	130000	45451700	29450	29450	29450	29450	0
394	20240701	125900	45451700	29450	29450	29450	29450	0
395	20240701	125800	45451700	29450	29450	29450	29450	0
396	20240701	125700	45451700	29450	29450	29450	29450	0
397	20240701	125600	45451700	29450	29450	29450	29450	0
398	20240701	125500	45451700	29450	29450	29450	29450	0
399	20240701	125400	45451700	29450	29450	29450	29450	0
400	20240701	125300	45451700	29450	29450	29450	29450	0
401	20240701	125200	45451700	29450	29450	29450	29450	0
402	20240701	125100	45451700	29450	29450	29450	29450	0
403	20240701	125000	45451700	29450	29450	29450	29450	0
404	20240701	124900	45451700	29450	29450	29450	29450	0
405	20240701	124800	45451700	29450	29450	29450	29450	0
406	20240701	124700	45451700	29450	29450	29450	29450	0
407	20240701	124600	45451700	29450	29450	29450	29450	0
408	20240701	124500	45451700	29450	29450	29450	29450	0
409	20240701	124400	45451700	29450	29450	29450	29450	0
410	20240701	124300	45451700	29450	29450	29450	29450	0
411	20240701	124200	45451700	29450	29450	29450	29450	0
412	20240701	124100	45451700	29450	29450	29450	29450	0
413	20240701	124000	45451700	29450	29450	29450	29450	0
414	20240701	123900	45451700	29450	29450	29450	29450	0
415	20240701	123800	45451700	29450	29450	29450	29450	0
416	20240701	123700	45451700	29450	29450	29450	29450	0
417	20240701	123600	45451700	29450	29450	29450	29450	0
418	20240701	123500	45451700	29450	29450	29450	29450	0
419	20240701	123400	45451700	29450	29450	29450	29450	0
420	20240701	123300	45451700	29450	29450	29450	29450	0
421	20240701	123200	45451700	29450	29450	29450	29450	0
422	20240701	123100	45451700	29450	29450	29450	29450	0
423	20240701	123000	45451700	29450	29450	29450	29450	0
424	20240701	122900	45451700	29450	29450	29450	29450	20
425	20240701	122800	44862700	29450	29450	29450	29450	0
426	20240701	122700	44862700	29450	29450	29450	29450	0
427	20240701	122600	44862700	29450	29450	29450	29450	0
428	20240701	122500	44862700	29450	29450	29450	29450	0
429	20240701	122400	44862700	29450	29450	29450	29450	0
430	20240701	122300	44862700	29450	29450	29450	29450	0
431	20240701	122200	44862700	29450	29450	29450	29450	0
432	20240701	122100	44862700	29450	29450	29450	29450	0
433	20240701	122000	44862700	29450	29450	29450	29450	20
434	20240701	121900	44273700	29450	29450	29450	29450	0
435	20240701	121800	44273700	29450	29450	29450	29450	1
436	20240701	121700	44244250	29450	29450	29450	29450	0
437	20240701	121600	44244250	29450	29450	29450	29450	0
438	20240701	121500	44244250	29450	29450	29450	29450	0
439	20240701	121400	44244250	29450	29450	29450	29450	0
440	20240701	121300	44244250	29450	29450	29450	29450	0
441	20240701	121200	44244250	29450	29450	29450	29450	0
442	20240701	121100	44244250	29450	29450	29450	29450	0
443	20240701	121000	44244250	29450	29450	29450	29450	0
444	20240701	120900	44244250	29450	29450	29450	29450	1000
445	20240701	120800	14794250	29400	29400	29400	29400	0
446	20240701	120700	14794250	29400	29400	29400	29400	0
447	20240701	120600	14794250	29400	29400	29400	29400	0
448	20240701	120500	14794250	29400	29400	29400	29400	0
449	20240701	120400	14794250	29400	29400	29400	29400	0
450	20240701	120300	14794250	29400	29400	29400	29400	0
451	20240701	120200	14794250	29400	29400	29400	29400	0
452	20240701	120100	14794250	29400	29400	29400	29400	0
453	20240701	120000	14794250	29400	29400	29400	29400	0
454	20240701	115900	14794250	29400	29400	29400	29400	0
455	20240701	115800	14794250	29400	29400	29400	29400	0
456	20240701	115700	14794250	29400	29400	29400	29400	0
457	20240701	115600	14794250	29400	29400	29400	29400	0
458	20240701	115500	14794250	29400	29400	29400	29400	0
459	20240701	115400	14794250	29400	29400	29400	29400	0
460	20240701	115300	14794250	29400	29400	29400	29400	0
461	20240701	115200	14794250	29400	29400	29400	29400	0
462	20240701	115100	14794250	29400	29400	29400	29400	0
463	20240701	115000	14794250	29400	29400	29400	29400	0
464	20240701	114900	14794250	29400	29400	29400	29400	0
465	20240701	114800	14794250	29400	29400	29400	29400	0
466	20240701	114700	14794250	29400	29400	29400	29400	0
467	20240701	114600	14794250	29400	29400	29400	29400	0
468	20240701	114500	14794250	29400	29400	29400	29400	0
469	20240701	114400	14794250	29400	29400	29400	29400	0
470	20240701	114300	14794250	29400	29400	29400	29400	0
471	20240701	114200	14794250	29400	29400	29400	29400	0
472	20240701	114100	14794250	29400	29400	29400	29400	0
473	20240701	114000	14794250	29400	29400	29400	29400	0
474	20240701	113900	14794250	29400	29400	29400	29400	0
475	20240701	113800	14794250	29400	29400	29400	29400	0
476	20240701	113700	14794250	29400	29400	29400	29400	0
477	20240701	113600	14794250	29400	29400	29400	29400	0
478	20240701	113500	14794250	29400	29400	29400	29400	0
479	20240701	113400	14794250	29400	29400	29400	29400	0
480	20240701	113300	14794250	29400	29400	29400	29400	0
481	20240701	113200	14794250	29400	29400	29400	29400	0
482	20240701	113100	14794250	29400	29400	29400	29400	0
483	20240701	113000	14794250	29400	29400	29400	29400	0
484	20240701	112900	14794250	29400	29400	29400	29400	0
485	20240701	112800	14794250	29400	29400	29400	29400	0
486	20240701	112700	14794250	29400	29400	29400	29400	0
487	20240701	112600	14794250	29400	29400	29400	29400	0
488	20240701	112500	14794250	29400	29400	29400	29400	0
489	20240701	112400	14794250	29400	29400	29400	29400	0
490	20240701	112300	14794250	29400	29400	29400	29400	0
491	20240701	112200	14794250	29400	29400	29400	29400	0
492	20240701	112100	14794250	29400	29400	29400	29400	0
493	20240701	112000	14794250	29400	29400	29400	29400	0
494	20240701	111900	14794250	29400	29400	29400	29400	0
495	20240701	111800	14794250	29400	29400	29400	29400	10
496	20240701	111700	14500250	29400	29400	29400	29400	0
497	20240701	111600	14500250	29400	29400	29400	29400	0
498	20240701	111500	14500250	29400	29400	29400	29400	0
499	20240701	111400	14500250	29400	29400	29400	29400	0
500	20240701	111300	14500250	29400	29400	29400	29400	0
501	20240701	111200	14500250	29400	29400	29400	29400	0
502	20240701	111100	14500250	29400	29400	29400	29400	0
503	20240701	111000	14500250	29400	29400	29400	29400	60
504	20240701	110900	12736250	29450	29450	29450	29450	0
505	20240701	110800	12736250	29450	29450	29450	29450	0
506	20240701	110700	12736250	29450	29450	29450	29450	0
507	20240701	110600	12736250	29450	29450	29450	29450	0
508	20240701	110500	12736250	29450	29450	29450	29450	0
509	20240701	110400	12736250	29450	29450	29450	29450	0
510	20240701	110300	12736250	29450	29450	29450	29450	0
511	20240701	110200	12736250	29450	29450	29450	29450	0
512	20240701	110100	12736250	29450	29450	29450	29450	0
513	20240701	110000	12736250	29450	29450	29450	29450	0
514	20240701	105900	12736250	29450	29450	29450	29450	0
515	20240701	105800	12736250	29450	29450	29450	29450	0
516	20240701	105700	12736250	29450	29450	29450	29450	0
517	20240701	105600	12736250	29450	29450	29450	29450	0
518	20240701	105500	12736250	29450	29450	29450	29450	0
519	20240701	105400	12736250	29450	29450	29450	29450	0
520	20240701	105300	12736250	29450	29450	29450	29450	0
521	20240701	105200	12736250	29450	29450	29450	29450	0
522	20240701	105100	12736250	29450	29450	29450	29450	0
523	20240701	105000	12736250	29450	29450	29450	29450	0
524	20240701	104900	12736250	29450	29450	29450	29450	0
525	20240701	104800	12736250	29450	29450	29450	29450	0
526	20240701	104700	12736250	29450	29450	29450	29450	0
527	20240701	104600	12736250	29450	29450	29450	29450	0
528	20240701	104500	12736250	29450	29450	29450	29450	34
529	20240701	104400	11734950	29450	29450	29450	29450	0
530	20240701	104300	11734950	29450	29450	29450	29450	0
531	20240701	104200	11734950	29450	29450	29450	29450	0
532	20240701	104100	11734950	29450	29450	29450	29450	0
533	20240701	104000	11734950	29450	29450	29450	29450	0
534	20240701	103900	11734950	29450	29450	29450	29450	0
535	20240701	103800	11734950	29450	29450	29450	29450	0
536	20240701	103700	11734950	29450	29450	29450	29450	0
537	20240701	103600	11734950	29450	29450	29450	29450	0
538	20240701	103500	11734950	29450	29450	29450	29450	0
539	20240701	103400	11734950	29450	29450	29450	29450	0
540	20240701	103300	11734950	29450	29450	29450	29450	0
541	20240701	103200	11734950	29450	29450	29450	29450	0
542	20240701	103100	11734950	29450	29450	29450	29450	0
543	20240701	103000	11734950	29450	29450	29450	29450	0
544	20240701	102900	11734950	29450	29450	29450	29450	0
545	20240701	102800	11734950	29450	29450	29450	29450	0
546	20240701	102700	11734950	29450	29450	29450	29450	0
547	20240701	102600	11734950	29450	29450	29450	29450	0
548	20240701	102500	11734950	29450	29450	29450	29450	0
549	20240701	102400	11734950	29450	29450	29450	29450	0
550	20240701	102300	11734950	29450	29450	29450	29450	0
551	20240701	102200	11734950	29450	29450	29450	29450	0
552	20240701	102100	11734950	29450	29450	29450	29450	0
553	20240701	102000	11734950	29450	29450	29450	29450	0
554	20240701	101900	11734950	29450	29450	29450	29450	0
555	20240701	101800	11734950	29450	29450	29450	29450	0
556	20240701	101700	11734950	29450	29450	29450	29450	0
557	20240701	101600	11734950	29450	29450	29450	29450	0
558	20240701	101500	11734950	29450	29450	29450	29450	1
559	20240701	101400	11705500	29500	29500	29500	29500	0
560	20240701	101300	11705500	29500	29500	29500	29500	0
561	20240701	101200	11705500	29500	29500	29500	29500	0
562	20240701	101100	11705500	29500	29450	29500	29450	99
563	20240701	101000	8787500	29500	29500	29500	29500	0
564	20240701	100900	8787500	29500	29500	29500	29500	0
565	20240701	100800	8787500	29500	29500	29500	29500	0
566	20240701	100700	8787500	29500	29500	29500	29500	0
567	20240701	100600	8787500	29500	29500	29500	29500	0
568	20240701	100500	8787500	29500	29500	29500	29500	0
569	20240701	100400	8787500	29500	29500	29500	29500	0
570	20240701	100300	8787500	29500	29500	29500	29500	0
571	20240701	100200	8787500	29500	29500	29500	29500	0
572	20240701	100100	8787500	29500	29500	29500	29500	0
573	20240701	100000	8787500	29500	29500	29500	29500	0
574	20240701	095900	8787500	29500	29500	29500	29500	0
575	20240701	095800	8787500	29500	29500	29500	29500	0
576	20240701	095700	8787500	29500	29500	29500	29500	0
577	20240701	095600	8787500	29500	29500	29500	29500	0
578	20240701	095500	8787500	29500	29500	29500	29500	0
579	20240701	095400	8787500	29500	29500	29500	29500	0
580	20240701	095300	8787500	29500	29500	29500	29500	0
581	20240701	095200	8787500	29500	29500	29500	29500	0
582	20240701	095100	8787500	29500	29500	29500	29500	0
583	20240701	095000	8787500	29500	29500	29500	29500	0
584	20240701	094900	8787500	29500	29500	29500	29500	0
585	20240701	094800	8787500	29500	29500	29500	29500	0
586	20240701	094700	8787500	29500	29500	29500	29500	0
587	20240701	094600	8787500	29500	29500	29500	29500	0
588	20240701	094500	8787500	29500	29500	29500	29500	0
589	20240701	094400	8787500	29500	29500	29500	29500	0
590	20240701	094300	8787500	29500	29500	29500	29500	0
591	20240701	094200	8787500	29500	29500	29500	29500	0
592	20240701	094100	8787500	29500	29500	29500	29500	0
593	20240701	094000	8787500	29500	29500	29500	29500	0
594	20240701	093900	8787500	29500	29500	29500	29500	0
595	20240701	093800	8787500	29500	29500	29500	29500	0
596	20240701	093700	8787500	29500	29500	29500	29500	0
597	20240701	093600	8787500	29500	29500	29500	29500	0
598	20240701	093500	8787500	29500	29500	29500	29500	53
599	20240701	093400	7224000	29500	29500	29500	29500	0
600	20240701	093300	7224000	29500	29500	29500	29500	0
601	20240701	093200	7224000	29500	29500	29500	29500	0
602	20240701	093100	7224000	29500	29500	29500	29500	0
603	20240701	093000	7224000	29500	29200	29500	29200	30
604	20240701	092900	6340800	29350	29350	29350	29350	49
605	20240701	092800	4902650	29350	29500	29500	29350	167
606	20240701	092700	0	29400	29400	29400	29400	0
607	20240701	092600	0	29400	29400	29400	29400	0
608	20240701	092500	0	29400	29400	29400	29400	0
609	20240701	092400	0	29400	29400	29400	29400	0
610	20240701	092300	0	29400	29400	29400	29400	0
611	20240701	092200	0	29400	29400	29400	29400	0
612	20240701	092100	0	29400	29400	29400	29400	0
613	20240701	092000	0	29400	29400	29400	29400	0
614	20240701	091900	0	29400	29400	29400	29400	0
615	20240701	091800	0	29400	29400	29400	29400	0
616	20240701	091700	0	29400	29400	29400	29400	0
617	20240701	091600	0	29400	29400	29400	29400	0
618	20240701	091500	0	29400	29400	29400	29400	0
619	20240701	091400	0	29400	29400	29400	29400	0
620	20240701	091300	0	29400	29400	29400	29400	0
621	20240701	091200	0	29400	29400	29400	29400	0
622	20240701	091100	0	29400	29400	29400	29400	0
623	20240701	091000	0	29400	29400	29400	29400	0
624	20240701	090900	0	29400	29400	29400	29400	0
625	20240701	090800	0	29400	29400	29400	29400	0
626	20240701	090700	0	29400	29400	29400	29400	0
627	20240701	090600	0	29400	29400	29400	29400	0
628	20240701	090500	0	29400	29400	29400	29400	0
629	20240701	090400	0	29400	29400	29400	29400	0
630	20240701	090300	0	29400	29400	29400	29400	0
631	20240701	090200	0	29400	29400	29400	29400	0
632	20240701	090100	0	29400	29400	29400	29400	0
633	20240701	090000	0	29400	29400	29400	29400	0