KissMeData/044990/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192600	91229600	29600	29600	29600	29600	89
3	20240723	192500	91229600	29600	29600	29600	29600	0
4	20240723	192400	91229600	29600	29600	29600	29600	0
5	20240723	192300	91229600	29600	29600	29600	29600	0
6	20240723	192200	91229600	29600	29600	29600	29600	0
7	20240723	192100	91229600	29600	29600	29600	29600	0
8	20240723	192000	91229600	29600	29600	29600	29600	0
9	20240723	191900	91229600	29600	29600	29600	29600	0
10	20240723	191800	91229600	29600	29600	29600	29600	0
11	20240723	191700	91229600	29600	29600	29600	29600	0
12	20240723	191600	91229600	29600	29600	29600	29600	0
13	20240723	191500	91229600	29600	29600	29600	29600	0
14	20240723	191400	91229600	29600	29600	29600	29600	0
15	20240723	191300	91229600	29600	29600	29600	29600	0
16	20240723	191200	91229600	29600	29600	29600	29600	0
17	20240723	191100	91229600	29600	29600	29600	29600	0
18	20240723	191000	91229600	29600	29600	29600	29600	0
19	20240723	190900	91229600	29600	29600	29600	29600	0
20	20240723	190800	91229600	29600	29600	29600	29600	0
21	20240723	190700	91229600	29600	29600	29600	29600	0
22	20240723	190600	91229600	29600	29600	29600	29600	0
23	20240723	190500	91229600	29600	29600	29600	29600	0
24	20240723	190400	91229600	29600	29600	29600	29600	0
25	20240723	190300	91229600	29600	29600	29600	29600	0
26	20240723	190200	91229600	29600	29600	29600	29600	0
27	20240723	190100	91229600	29600	29600	29600	29600	0
28	20240723	190000	91229600	29600	29600	29600	29600	0
29	20240723	185900	91229600	29600	29600	29600	29600	0
30	20240723	185800	91229600	29600	29600	29600	29600	0
31	20240723	185700	91229600	29600	29600	29600	29600	0
32	20240723	185600	91229600	29600	29600	29600	29600	89
33	20240723	185500	91229600	29600	29600	29600	29600	0
34	20240723	185400	91229600	29600	29600	29600	29600	0
35	20240723	185300	91229600	29600	29600	29600	29600	0
36	20240723	185200	91229600	29600	29600	29600	29600	0
37	20240723	185100	91229600	29600	29600	29600	29600	0
38	20240723	185000	91229600	29600	29600	29600	29600	0
39	20240723	184900	91229600	29600	29600	29600	29600	0
40	20240723	184800	91229600	29600	29600	29600	29600	0
41	20240723	184700	91229600	29600	29600	29600	29600	0
42	20240723	184600	91229600	29600	29600	29600	29600	0
43	20240723	184500	91229600	29600	29600	29600	29600	0
44	20240723	184400	91229600	29600	29600	29600	29600	0
45	20240723	184300	91229600	29600	29600	29600	29600	0
46	20240723	184200	91229600	29600	29600	29600	29600	0
47	20240723	184100	91229600	29600	29600	29600	29600	0
48	20240723	184000	91229600	29600	29600	29600	29600	0
49	20240723	183900	91229600	29600	29600	29600	29600	0
50	20240723	183800	91229600	29600	29600	29600	29600	0
51	20240723	183700	91229600	29600	29600	29600	29600	0
52	20240723	183600	91229600	29600	29600	29600	29600	0
53	20240723	183500	91229600	29600	29600	29600	29600	0
54	20240723	183400	91229600	29600	29600	29600	29600	0
55	20240723	183300	91229600	29600	29600	29600	29600	0
56	20240723	183200	91229600	29600	29600	29600	29600	0
57	20240723	183100	91229600	29600	29600	29600	29600	0
58	20240723	183000	91229600	29600	29600	29600	29600	0
59	20240723	182900	91229600	29600	29600	29600	29600	0
60	20240723	182800	91229600	29600	29600	29600	29600	0
61	20240723	182700	91229600	29600	29600	29600	29600	0
62	20240723	182600	91229600	29600	29600	29600	29600	89
63	20240723	182500	91229600	29600	29600	29600	29600	0
64	20240723	182400	91229600	29600	29600	29600	29600	0
65	20240723	182300	91229600	29600	29600	29600	29600	0
66	20240723	182200	91229600	29600	29600	29600	29600	0
67	20240723	182100	91229600	29600	29600	29600	29600	0
68	20240723	182000	91229600	29600	29600	29600	29600	0
69	20240723	181900	91229600	29600	29600	29600	29600	0
70	20240723	181800	91229600	29600	29600	29600	29600	0
71	20240723	181700	91229600	29600	29600	29600	29600	0
72	20240723	181600	91229600	29600	29600	29600	29600	0
73	20240723	181500	91229600	29600	29600	29600	29600	0
74	20240723	181400	91229600	29600	29600	29600	29600	0
75	20240723	181300	91229600	29600	29600	29600	29600	0
76	20240723	181200	91229600	29600	29600	29600	29600	0
77	20240723	181100	91229600	29600	29600	29600	29600	0
78	20240723	181000	91229600	29600	29600	29600	29600	0
79	20240723	180900	91229600	29600	29600	29600	29600	0
80	20240723	180800	91229600	29600	29600	29600	29600	0
81	20240723	180700	91229600	29600	29600	29600	29600	0
82	20240723	180600	91229600	29600	29600	29600	29600	0
83	20240723	180500	91229600	29600	29600	29600	29600	0
84	20240723	180400	91229600	29600	29600	29600	29600	0
85	20240723	180300	91229600	29600	29600	29600	29600	0
86	20240723	180200	91229600	29600	29600	29600	29600	0
87	20240723	180100	91229600	29600	29600	29600	29600	0
88	20240723	180000	91229600	29600	29600	29600	29600	0
89	20240723	175900	91229600	29600	29600	29600	29600	0
90	20240723	175800	91229600	29600	29600	29600	29600	0
91	20240723	175700	91229600	29600	29600	29600	29600	0
92	20240723	175600	91229600	29600	29600	29600	29600	89
93	20240723	175500	91229600	29600	29600	29600	29600	0
94	20240723	175400	91229600	29600	29600	29600	29600	0
95	20240723	175300	91229600	29600	29600	29600	29600	0
96	20240723	175200	91229600	29600	29600	29600	29600	0
97	20240723	175100	91229600	29600	29600	29600	29600	0
98	20240723	175000	91229600	29600	29600	29600	29600	0
99	20240723	174900	91229600	29600	29600	29600	29600	0
100	20240723	174800	91229600	29600	29600	29600	29600	0
101	20240723	174700	91229600	29600	29600	29600	29600	0
102	20240723	174600	91229600	29600	29600	29600	29600	0
103	20240723	174500	91229600	29600	29600	29600	29600	0
104	20240723	174400	91229600	29600	29600	29600	29600	0
105	20240723	174300	91229600	29600	29600	29600	29600	0
106	20240723	174200	91229600	29600	29600	29600	29600	0
107	20240723	174100	91229600	29600	29600	29600	29600	0
108	20240723	174000	91229600	29600	29600	29600	29600	0
109	20240723	173900	91229600	29600	29600	29600	29600	0
110	20240723	173800	91229600	29600	29600	29600	29600	0
111	20240723	173700	91229600	29600	29600	29600	29600	0
112	20240723	173600	91229600	29600	29600	29600	29600	0
113	20240723	173500	91229600	29600	29600	29600	29600	0
114	20240723	173400	91229600	29600	29600	29600	29600	0
115	20240723	173300	91229600	29600	29600	29600	29600	0
116	20240723	173200	91229600	29600	29600	29600	29600	0
117	20240723	173100	91229600	29600	29600	29600	29600	0
118	20240723	173000	91229600	29600	29600	29600	29600	0
119	20240723	172900	91229600	29600	29600	29600	29600	0
120	20240723	172800	91229600	29600	29600	29600	29600	0
121	20240723	172700	91229600	29600	29600	29600	29600	0
122	20240723	172600	91229600	29600	29600	29600	29600	89
123	20240723	172500	91229600	29600	29600	29600	29600	0
124	20240723	172400	91229600	29600	29600	29600	29600	0
125	20240723	172300	91229600	29600	29600	29600	29600	0
126	20240723	172200	91229600	29600	29600	29600	29600	0
127	20240723	172100	91229600	29600	29600	29600	29600	0
128	20240723	172000	91229600	29600	29600	29600	29600	0
129	20240723	171900	91229600	29600	29600	29600	29600	0
130	20240723	171800	91229600	29600	29600	29600	29600	0
131	20240723	171700	91229600	29600	29600	29600	29600	0
132	20240723	171600	91229600	29600	29600	29600	29600	0
133	20240723	171500	91229600	29600	29600	29600	29600	0
134	20240723	171400	91229600	29600	29600	29600	29600	0
135	20240723	171300	91229600	29600	29600	29600	29600	0
136	20240723	171200	91229600	29600	29600	29600	29600	0
137	20240723	171100	91229600	29600	29600	29600	29600	0
138	20240723	171000	91229600	29600	29600	29600	29600	0
139	20240723	170900	91229600	29600	29600	29600	29600	0
140	20240723	170800	91229600	29600	29600	29600	29600	0
141	20240723	170700	91229600	29600	29600	29600	29600	0
142	20240723	170600	91229600	29600	29600	29600	29600	0
143	20240723	170500	91229600	29600	29600	29600	29600	0
144	20240723	170400	91229600	29600	29600	29600	29600	0
145	20240723	170300	91229600	29600	29600	29600	29600	0
146	20240723	170200	91229600	29600	29600	29600	29600	0
147	20240723	170100	91229600	29600	29600	29600	29600	0
148	20240723	170000	91229600	29600	29600	29600	29600	0
149	20240723	165900	91229600	29600	29600	29600	29600	0
150	20240723	165800	91229600	29600	29600	29600	29600	0
151	20240723	165700	91229600	29600	29600	29600	29600	0
152	20240723	165600	91229600	29600	29600	29600	29600	89
153	20240723	165500	91229600	29600	29600	29600	29600	0
154	20240723	165400	91229600	29600	29600	29600	29600	0
155	20240723	165300	91229600	29600	29600	29600	29600	0
156	20240723	165200	91229600	29600	29600	29600	29600	0
157	20240723	165100	91229600	29600	29600	29600	29600	0
158	20240723	165000	91229600	29600	29600	29600	29600	0
159	20240723	164900	91229600	29600	29600	29600	29600	0
160	20240723	164800	91229600	29600	29600	29600	29600	0
161	20240723	164700	91229600	29600	29600	29600	29600	0
162	20240723	164600	91229600	29600	29600	29600	29600	0
163	20240723	164500	91229600	29600	29600	29600	29600	0
164	20240723	164400	91229600	29600	29600	29600	29600	0
165	20240723	164300	91229600	29600	29600	29600	29600	0
166	20240723	164200	91229600	29600	29600	29600	29600	0
167	20240723	164100	91229600	29600	29600	29600	29600	0
168	20240723	164000	91229600	29600	29600	29600	29600	0
169	20240723	163900	91229600	29600	29600	29600	29600	0
170	20240723	163800	91229600	29600	29600	29600	29600	0
171	20240723	163700	91229600	29600	29600	29600	29600	0
172	20240723	163600	91229600	29600	29600	29600	29600	0
173	20240723	163500	91229600	29600	29600	29600	29600	0
174	20240723	163400	91229600	29600	29600	29600	29600	0
175	20240723	163300	91229600	29600	29600	29600	29600	0
176	20240723	163200	91229600	29600	29600	29600	29600	0
177	20240723	163100	91229600	29600	29600	29600	29600	0
178	20240723	163000	91229600	29600	29600	29600	29600	0
179	20240723	162900	91229600	29600	29600	29600	29600	0
180	20240723	162800	91229600	29600	29600	29600	29600	0
181	20240723	162700	91229600	29600	29600	29600	29600	0
182	20240723	162600	91229600	29600	29600	29600	29600	89
183	20240723	162500	91229600	29600	29600	29600	29600	0
184	20240723	162400	91229600	29600	29600	29600	29600	0
185	20240723	162300	91229600	29600	29600	29600	29600	0
186	20240723	162200	91229600	29600	29600	29600	29600	0
187	20240723	162100	91229600	29600	29600	29600	29600	0
188	20240723	162000	91229600	29600	29600	29600	29600	0
189	20240723	161900	91229600	29600	29600	29600	29600	0
190	20240723	161800	91229600	29600	29600	29600	29600	0
191	20240723	161700	91229600	29600	29600	29600	29600	0
192	20240723	161600	91229600	29600	29600	29600	29600	0
193	20240723	161500	91229600	29600	29600	29600	29600	0
194	20240723	161400	91229600	29600	29600	29600	29600	0
195	20240723	161300	91229600	29600	29600	29600	29600	0
196	20240723	161200	91229600	29600	29600	29600	29600	0
197	20240723	161100	91229600	29600	29600	29600	29600	0
198	20240723	161000	91229600	29600	29600	29600	29600	0
199	20240723	160900	91229600	29600	29600	29600	29600	0
200	20240723	160800	91229600	29600	29600	29600	29600	0
201	20240723	160700	91229600	29600	29600	29600	29600	0
202	20240723	160600	91229600	29600	29600	29600	29600	0
203	20240723	160500	91229600	29600	29600	29600	29600	0
204	20240723	160400	91229600	29600	29600	29600	29600	0
205	20240723	160300	91229600	29600	29600	29600	29600	0
206	20240723	160200	91229600	29600	29600	29600	29600	0
207	20240723	160100	91229600	29600	29600	29600	29600	0
208	20240723	160000	91229600	29600	29600	29600	29600	0
209	20240723	155900	91229600	29600	29600	29600	29600	0
210	20240723	155800	91229600	29600	29600	29600	29600	0
211	20240723	155700	91229600	29600	29600	29600	29600	0
212	20240723	155600	91229600	29600	29600	29600	29600	89
213	20240723	155500	91229600	29600	29600	29600	29600	0
214	20240723	155400	91229600	29600	29600	29600	29600	0
215	20240723	155300	91229600	29600	29600	29600	29600	0
216	20240723	155200	91229600	29600	29600	29600	29600	0
217	20240723	155100	91229600	29600	29600	29600	29600	0
218	20240723	155000	91229600	29600	29600	29600	29600	0
219	20240723	154900	91229600	29600	29600	29600	29600	0
220	20240723	154800	91229600	29600	29600	29600	29600	0
221	20240723	154700	91229600	29600	29600	29600	29600	0
222	20240723	154600	91229600	29600	29600	29600	29600	0
223	20240723	154500	91229600	29600	29600	29600	29600	0
224	20240723	154400	91229600	29600	29600	29600	29600	0
225	20240723	154300	91229600	29600	29600	29600	29600	0
226	20240723	154200	91229600	29600	29600	29600	29600	0
227	20240723	154100	91229600	29600	29600	29600	29600	0
228	20240723	154000	91229600	29600	29600	29600	29600	0
229	20240723	153900	91229600	29600	29600	29600	29600	0
230	20240723	153800	91229600	29600	29600	29600	29600	0
231	20240723	153700	91229600	29600	29600	29600	29600	0
232	20240723	153600	91229600	29600	29600	29600	29600	0
233	20240723	153500	91229600	29600	29600	29600	29600	0
234	20240723	153400	91229600	29600	29600	29600	29600	0
235	20240723	153300	91229600	29600	29600	29600	29600	0
236	20240723	153200	91229600	29600	29600	29600	29600	0
237	20240723	153100	91229600	29600	29600	29600	29600	0
238	20240723	153000	91229600	29600	29600	29600	29600	89
239	20240723	152900	88595200	29600	29600	29600	29600	0
240	20240723	152800	88595200	29600	29600	29600	29600	0
241	20240723	152700	88595200	29600	29600	29600	29600	0
242	20240723	152600	88595200	29600	29600	29600	29600	0
243	20240723	152500	88595200	29600	29600	29600	29600	0
244	20240723	152400	88595200	29600	29600	29600	29600	0
245	20240723	152300	88595200	29600	29600	29600	29600	0
246	20240723	152200	88595200	29600	29600	29600	29600	0
247	20240723	152100	88595200	29600	29600	29600	29600	0
248	20240723	152000	88595200	29600	29600	29600	29600	0
249	20240723	151900	88595200	29600	29600	29600	29600	0
250	20240723	151800	88595200	29600	29600	29600	29600	0
251	20240723	151700	88595200	29600	29600	29600	29600	0
252	20240723	151600	88595200	29600	29600	29600	29600	0
253	20240723	151500	88595200	29600	29600	29600	29600	0
254	20240723	151400	88595200	29600	29600	29600	29600	0
255	20240723	151300	88595200	29600	29600	29600	29600	0
256	20240723	151200	88595200	29600	29600	29600	29600	0
257	20240723	151100	88595200	29600	29600	29600	29600	0
258	20240723	151000	88595200	29600	29600	29600	29600	0
259	20240723	150900	88595200	29600	29600	29600	29600	0
260	20240723	150800	88595200	29600	29600	29600	29600	0
261	20240723	150700	88595200	29600	29600	29600	29600	0
262	20240723	150600	88595200	29600	29600	29600	29600	0
263	20240723	150500	88595200	29600	29600	29600	29600	0
264	20240723	150400	88595200	29600	29600	29600	29600	0
265	20240723	150300	88595200	29600	29600	29600	29600	0
266	20240723	150200	88595200	29600	29600	29600	29600	0
267	20240723	150100	88595200	29600	29600	29600	29600	0
268	20240723	150000	88595200	29600	29600	29600	29600	0
269	20240723	145900	88595200	29600	29600	29600	29600	0
270	20240723	145800	88595200	29600	29600	29600	29600	0
271	20240723	145700	88595200	29600	29600	29600	29600	0
272	20240723	145600	88595200	29600	29600	29600	29600	0
273	20240723	145500	88595200	29600	29600	29600	29600	0
274	20240723	145400	88595200	29600	29600	29600	29600	84
275	20240723	145300	86108800	29600	29600	29600	29600	0
276	20240723	145200	86108800	29600	29600	29600	29600	0
277	20240723	145100	86108800	29600	29600	29600	29600	0
278	20240723	145000	86108800	29600	29600	29600	29600	0
279	20240723	144900	86108800	29600	29600	29600	29600	0
280	20240723	144800	86108800	29600	29600	29600	29600	0
281	20240723	144700	86108800	29600	29600	29600	29600	0
282	20240723	144600	86108800	29600	29600	29600	29600	0
283	20240723	144500	86108800	29600	29600	29600	29600	0
284	20240723	144400	86108800	29600	29600	29600	29600	0
285	20240723	144300	86108800	29600	29600	29600	29600	0
286	20240723	144200	86108800	29600	29600	29600	29600	0
287	20240723	144100	86108800	29600	29600	29600	29600	0
288	20240723	144000	86108800	29600	29600	29600	29600	1
289	20240723	143900	86079200	29600	29600	29600	29600	0
290	20240723	143800	86079200	29600	29600	29600	29600	0
291	20240723	143700	86079200	29600	29600	29600	29600	0
292	20240723	143600	86079200	29600	29600	29600	29600	0
293	20240723	143500	86079200	29600	29600	29600	29600	0
294	20240723	143400	86079200	29600	29600	29600	29600	1400
295	20240723	143300	44639200	29550	29550	29550	29550	0
296	20240723	143200	44639200	29550	29550	29550	29550	0
297	20240723	143100	44639200	29550	29550	29550	29550	0
298	20240723	143000	44639200	29550	29550	29550	29550	0
299	20240723	142900	44639200	29550	29550	29550	29550	0
300	20240723	142800	44639200	29550	29550	29550	29550	0
301	20240723	142700	44639200	29550	29550	29550	29550	0
302	20240723	142600	44639200	29550	29550	29550	29550	31
303	20240723	142500	43723150	29550	29550	29550	29550	0
304	20240723	142400	43723150	29550	29550	29550	29550	0
305	20240723	142300	43723150	29550	29550	29550	29550	0
306	20240723	142200	43723150	29550	29550	29550	29550	0
307	20240723	142100	43723150	29550	29550	29550	29550	0
308	20240723	142000	43723150	29550	29550	29550	29550	0
309	20240723	141900	43723150	29550	29550	29550	29550	0
310	20240723	141800	43723150	29550	29550	29550	29550	0
311	20240723	141700	43723150	29550	29550	29550	29550	0
312	20240723	141600	43723150	29550	29550	29550	29550	0
313	20240723	141500	43723150	29550	29550	29550	29550	0
314	20240723	141400	43723150	29550	29550	29550	29550	0
315	20240723	141300	43723150	29550	29550	29550	29550	0
316	20240723	141200	43723150	29550	29550	29550	29550	0
317	20240723	141100	43723150	29550	29550	29550	29550	0
318	20240723	141000	43723150	29550	29550	29550	29550	0
319	20240723	140900	43723150	29550	29550	29550	29550	0
320	20240723	140800	43723150	29550	29550	29550	29550	0
321	20240723	140700	43723150	29550	29550	29550	29550	0
322	20240723	140600	43723150	29550	29550	29550	29550	0
323	20240723	140500	43723150	29550	29550	29550	29550	0
324	20240723	140400	43723150	29550	29550	29550	29550	0
325	20240723	140300	43723150	29550	29550	29550	29550	0
326	20240723	140200	43723150	29550	29550	29550	29550	0
327	20240723	140100	43723150	29550	29550	29550	29550	0
328	20240723	140000	43723150	29550	29550	29550	29550	0
329	20240723	135900	43723150	29550	29550	29550	29550	0
330	20240723	135800	43723150	29550	29550	29550	29550	0
331	20240723	135700	43723150	29550	29550	29550	29550	0
332	20240723	135600	43723150	29550	29550	29550	29550	0
333	20240723	135500	43723150	29550	29550	29550	29550	0
334	20240723	135400	43723150	29550	29550	29550	29550	0
335	20240723	135300	43723150	29550	29550	29550	29550	0
336	20240723	135200	43723150	29550	29550	29550	29550	0
337	20240723	135100	43723150	29550	29550	29550	29550	0
338	20240723	135000	43723150	29550	29550	29550	29550	0
339	20240723	134900	43723150	29550	29550	29550	29550	0
340	20240723	134800	43723150	29550	29550	29550	29550	100
341	20240723	134700	40768150	29550	29550	29550	29550	10
342	20240723	134600	40472650	29550	29550	29550	29550	0
343	20240723	134500	40472650	29550	29550	29550	29550	94
344	20240723	134400	37694950	29550	29550	29550	29550	0
345	20240723	134300	37694950	29550	29550	29550	29550	0
346	20240723	134200	37694950	29550	29550	29550	29550	0
347	20240723	134100	37694950	29550	29550	29550	29550	0
348	20240723	134000	37694950	29550	29550	29550	29550	0
349	20240723	133900	37694950	29550	29550	29550	29550	0
350	20240723	133800	37694950	29550	29550	29550	29550	0
351	20240723	133700	37694950	29550	29550	29550	29550	0
352	20240723	133600	37694950	29550	29550	29550	29550	10
353	20240723	133500	37399450	29550	29550	29550	29550	0
354	20240723	133400	37399450	29550	29550	29550	29550	6
355	20240723	133300	37222150	29500	29500	29500	29500	0
356	20240723	133200	37222150	29500	29500	29500	29500	0
357	20240723	133100	37222150	29500	29500	29500	29500	0
358	20240723	133000	37222150	29500	29500	29500	29500	0
359	20240723	132900	37222150	29500	29500	29500	29500	0
360	20240723	132800	37222150	29500	29500	29500	29500	0
361	20240723	132700	37222150	29500	29500	29500	29500	0
362	20240723	132600	37222150	29500	29500	29500	29500	17
363	20240723	132500	36720650	29500	29500	29500	29500	50
364	20240723	132400	35245650	29550	29550	29550	29550	9
365	20240723	132300	34979700	29550	29550	29550	29550	0
366	20240723	132200	34979700	29550	29550	29550	29550	0
367	20240723	132100	34979700	29550	29550	29550	29550	0
368	20240723	132000	34979700	29550	29550	29550	29550	0
369	20240723	131900	34979700	29550	29550	29550	29550	0
370	20240723	131800	34979700	29550	29550	29550	29550	0
371	20240723	131700	34979700	29550	29550	29550	29550	0
372	20240723	131600	34979700	29550	29550	29550	29550	0
373	20240723	131500	34979700	29550	29550	29550	29550	0
374	20240723	131400	34979700	29550	29550	29550	29550	0
375	20240723	131300	34979700	29550	29550	29550	29550	0
376	20240723	131200	34979700	29550	29550	29550	29550	0
377	20240723	131100	34979700	29550	29550	29550	29550	0
378	20240723	131000	34979700	29550	29550	29550	29550	0
379	20240723	130900	34979700	29550	29550	29550	29550	0
380	20240723	130800	34979700	29550	29550	29550	29550	8
381	20240723	130700	34743300	29600	29600	29600	29600	0
382	20240723	130600	34743300	29600	29600	29600	29600	0
383	20240723	130500	34743300	29600	29600	29600	29600	0
384	20240723	130400	34743300	29600	29600	29600	29600	0
385	20240723	130300	34743300	29600	29600	29600	29600	0
386	20240723	130200	34743300	29600	29600	29600	29600	0
387	20240723	130100	34743300	29600	29600	29600	29600	0
388	20240723	130000	34743300	29600	29600	29600	29600	0
389	20240723	125900	34743300	29600	29600	29600	29600	0
390	20240723	125800	34743300	29600	29600	29600	29600	0
391	20240723	125700	34743300	29600	29600	29600	29600	0
392	20240723	125600	34743300	29600	29600	29600	29600	0
393	20240723	125500	34743300	29600	29600	29600	29600	0
394	20240723	125400	34743300	29600	29600	29600	29600	0
395	20240723	125300	34743300	29600	29600	29600	29600	0
396	20240723	125200	34743300	29600	29600	29600	29600	0
397	20240723	125100	34743300	29600	29600	29600	29600	0
398	20240723	125000	34743300	29600	29600	29600	29600	0
399	20240723	124900	34743300	29600	29600	29600	29600	0
400	20240723	124800	34743300	29600	29600	29600	29600	0
401	20240723	124700	34743300	29600	29600	29600	29600	0
402	20240723	124600	34743300	29600	29600	29600	29600	0
403	20240723	124500	34743300	29600	29600	29600	29600	0
404	20240723	124400	34743300	29600	29600	29600	29600	0
405	20240723	124300	34743300	29600	29600	29600	29600	0
406	20240723	124200	34743300	29600	29600	29600	29600	0
407	20240723	124100	34743300	29600	29600	29600	29600	0
408	20240723	124000	34743300	29600	29600	29600	29600	0
409	20240723	123900	34743300	29600	29600	29600	29600	0
410	20240723	123800	34743300	29600	29600	29600	29600	0
411	20240723	123700	34743300	29600	29600	29600	29600	24
412	20240723	123600	34032900	29650	29650	29650	29650	50
413	20240723	123500	32550400	29650	29650	29650	29650	0
414	20240723	123400	32550400	29650	29650	29650	29650	0
415	20240723	123300	32550400	29650	29650	29650	29650	0
416	20240723	123200	32550400	29650	29650	29650	29650	0
417	20240723	123100	32550400	29650	29650	29650	29650	0
418	20240723	123000	32550400	29650	29650	29650	29650	0
419	20240723	122900	32550400	29650	29650	29650	29650	0
420	20240723	122800	32550400	29650	29650	29650	29650	0
421	20240723	122700	32550400	29650	29650	29650	29650	0
422	20240723	122600	32550400	29650	29650	29650	29650	0
423	20240723	122500	32550400	29650	29650	29650	29650	0
424	20240723	122400	32550400	29650	29650	29650	29650	0
425	20240723	122300	32550400	29650	29650	29650	29650	0
426	20240723	122200	32550400	29650	29650	29650	29650	0
427	20240723	122100	32550400	29650	29650	29650	29650	0
428	20240723	122000	32550400	29650	29650	29650	29650	0
429	20240723	121900	32550400	29650	29650	29650	29650	0
430	20240723	121800	32550400	29650	29650	29650	29650	0
431	20240723	121700	32550400	29650	29650	29650	29650	0
432	20240723	121600	32550400	29650	29650	29650	29650	0
433	20240723	121500	32550400	29650	29650	29650	29650	0
434	20240723	121400	32550400	29650	29650	29650	29650	0
435	20240723	121300	32550400	29650	29650	29650	29650	0
436	20240723	121200	32550400	29650	29650	29650	29650	0
437	20240723	121100	32550400	29650	29650	29650	29650	0
438	20240723	121000	32550400	29650	29650	29650	29650	0
439	20240723	120900	32550400	29650	29650	29650	29650	0
440	20240723	120800	32550400	29650	29650	29650	29650	0
441	20240723	120700	32550400	29650	29650	29650	29650	0
442	20240723	120600	32550400	29650	29650	29650	29650	180
443	20240723	120500	27213400	29650	29650	29650	29650	0
444	20240723	120400	27213400	29650	29650	29650	29650	0
445	20240723	120300	27213400	29650	29650	29650	29650	0
446	20240723	120200	27213400	29650	29650	29650	29650	0
447	20240723	120100	27213400	29650	29650	29650	29650	0
448	20240723	120000	27213400	29650	29650	29650	29650	0
449	20240723	115900	27213400	29650	29650	29650	29650	0
450	20240723	115800	27213400	29650	29650	29650	29650	46
451	20240723	115700	25849500	29650	29650	29650	29650	0
452	20240723	115600	25849500	29650	29650	29650	29650	0
453	20240723	115500	25849500	29650	29650	29650	29650	0
454	20240723	115400	25849500	29650	29650	29650	29650	0
455	20240723	115300	25849500	29650	29650	29650	29650	0
456	20240723	115200	25849500	29650	29650	29650	29650	0
457	20240723	115100	25849500	29650	29650	29650	29650	0
458	20240723	115000	25849500	29650	29650	29650	29650	0
459	20240723	114900	25849500	29650	29650	29650	29650	0
460	20240723	114800	25849500	29650	29650	29650	29650	0
461	20240723	114700	25849500	29650	29650	29650	29650	0
462	20240723	114600	25849500	29650	29650	29650	29650	0
463	20240723	114500	25849500	29650	29650	29650	29650	0
464	20240723	114400	25849500	29650	29650	29650	29650	0
465	20240723	114300	25849500	29650	29650	29650	29650	0
466	20240723	114200	25849500	29650	29650	29650	29650	0
467	20240723	114100	25849500	29650	29650	29650	29650	0
468	20240723	114000	25849500	29650	29650	29650	29650	0
469	20240723	113900	25849500	29650	29650	29650	29650	0
470	20240723	113800	25849500	29650	29650	29650	29650	0
471	20240723	113700	25849500	29650	29650	29650	29650	0
472	20240723	113600	25849500	29650	29650	29650	29650	0
473	20240723	113500	25849500	29650	29650	29650	29650	0
474	20240723	113400	25849500	29650	29650	29650	29650	0
475	20240723	113300	25849500	29650	29650	29650	29650	0
476	20240723	113200	25849500	29650	29650	29650	29650	1
477	20240723	113100	25819850	29600	29600	29600	29600	0
478	20240723	113000	25819850	29600	29600	29600	29600	0
479	20240723	112900	25819850	29600	29600	29600	29600	0
480	20240723	112800	25819850	29600	29600	29600	29600	0
481	20240723	112700	25819850	29600	29600	29600	29600	0
482	20240723	112600	25819850	29600	29600	29600	29600	0
483	20240723	112500	25819850	29600	29600	29600	29600	0
484	20240723	112400	25819850	29600	29600	29600	29600	2
485	20240723	112300	25760650	29600	29600	29600	29600	0
486	20240723	112200	25760650	29600	29600	29600	29600	0
487	20240723	112100	25760650	29600	29600	29600	29600	0
488	20240723	112000	25760650	29600	29600	29600	29600	0
489	20240723	111900	25760650	29600	29600	29600	29600	0
490	20240723	111800	25760650	29600	29600	29600	29600	0
491	20240723	111700	25760650	29600	29600	29600	29600	0
492	20240723	111600	25760650	29600	29600	29600	29600	0
493	20240723	111500	25760650	29600	29600	29600	29600	0
494	20240723	111400	25760650	29600	29600	29600	29600	0
495	20240723	111300	25760650	29600	29600	29600	29600	4
496	20240723	111200	25642250	29650	29650	29650	29650	0
497	20240723	111100	25642250	29650	29650	29650	29650	0
498	20240723	111000	25642250	29650	29650	29650	29650	0
499	20240723	110900	25642250	29650	29650	29650	29650	5
500	20240723	110800	25494000	29650	29650	29650	29650	12
501	20240723	110700	25138200	29650	29650	29650	29650	0
502	20240723	110600	25138200	29650	29650	29650	29650	0
503	20240723	110500	25138200	29650	29650	29650	29650	0
504	20240723	110400	25138200	29650	29650	29650	29650	0
505	20240723	110300	25138200	29650	29650	29650	29650	0
506	20240723	110200	25138200	29650	29650	29650	29650	0
507	20240723	110100	25138200	29650	29650	29650	29650	0
508	20240723	110000	25138200	29650	29650	29650	29650	0
509	20240723	105900	25138200	29650	29650	29650	29650	0
510	20240723	105800	25138200	29650	29650	29650	29650	0
511	20240723	105700	25138200	29650	29650	29650	29650	150
512	20240723	105600	20690700	29650	29650	29650	29650	0
513	20240723	105500	20690700	29650	29650	29650	29650	0
514	20240723	105400	20690700	29650	29650	29650	29650	0
515	20240723	105300	20690700	29650	29650	29650	29650	0
516	20240723	105200	20690700	29650	29650	29650	29650	0
517	20240723	105100	20690700	29650	29650	29650	29650	0
518	20240723	105000	20690700	29650	29650	29650	29650	0
519	20240723	104900	20690700	29650	29650	29650	29650	0
520	20240723	104800	20690700	29650	29650	29650	29650	0
521	20240723	104700	20690700	29650	29650	29650	29650	0
522	20240723	104600	20690700	29650	29650	29650	29650	0
523	20240723	104500	20690700	29650	29650	29650	29650	0
524	20240723	104400	20690700	29650	29650	29650	29650	0
525	20240723	104300	20690700	29650	29650	29650	29650	55
526	20240723	104200	19059950	29650	29650	29650	29650	0
527	20240723	104100	19059950	29650	29650	29650	29650	0
528	20240723	104000	19059950	29650	29650	29650	29650	0
529	20240723	103900	19059950	29650	29650	29650	29650	0
530	20240723	103800	19059950	29650	29650	29650	29650	0
531	20240723	103700	19059950	29650	29650	29650	29650	0
532	20240723	103600	19059950	29650	29650	29650	29650	0
533	20240723	103500	19059950	29650	29650	29650	29650	0
534	20240723	103400	19059950	29650	29650	29650	29650	0
535	20240723	103300	19059950	29650	29650	29650	29650	0
536	20240723	103200	19059950	29650	29650	29650	29650	0
537	20240723	103100	19059950	29650	29650	29650	29650	56
538	20240723	103000	17399550	29650	29650	29650	29650	0
539	20240723	102900	17399550	29650	29650	29650	29650	0
540	20240723	102800	17399550	29650	29650	29650	29650	0
541	20240723	102700	17399550	29650	29650	29650	29650	294
542	20240723	102600	8682450	29650	29650	29650	29650	0
543	20240723	102500	8682450	29650	29650	29650	29650	0
544	20240723	102400	8682450	29650	29650	29650	29650	0
545	20240723	102300	8682450	29650	29650	29650	29650	0
546	20240723	102200	8682450	29650	29650	29650	29650	0
547	20240723	102100	8682450	29650	29650	29650	29650	0
548	20240723	102000	8682450	29650	29650	29650	29650	0
549	20240723	101900	8682450	29650	29650	29650	29650	0
550	20240723	101800	8682450	29650	29650	29650	29650	0
551	20240723	101700	8682450	29650	29650	29650	29650	3
552	20240723	101600	8593500	29650	29650	29650	29650	60
553	20240723	101500	6814500	29650	29650	29650	29650	0
554	20240723	101400	6814500	29650	29650	29650	29650	0
555	20240723	101300	6814500	29650	29650	29650	29650	0
556	20240723	101200	6814500	29650	29650	29650	29650	0
557	20240723	101100	6814500	29650	29650	29650	29650	0
558	20240723	101000	6814500	29650	29650	29650	29650	30
559	20240723	100900	5925000	29650	29650	29650	29650	0
560	20240723	100800	5925000	29650	29650	29650	29650	0
561	20240723	100700	5925000	29650	29650	29650	29650	0
562	20240723	100600	5925000	29650	29650	29650	29650	0
563	20240723	100500	5925000	29650	29650	29650	29650	0
564	20240723	100400	5925000	29650	29650	29650	29650	0
565	20240723	100300	5925000	29650	29650	29650	29650	0
566	20240723	100200	5925000	29650	29650	29650	29650	0
567	20240723	100100	5925000	29650	29650	29650	29650	0
568	20240723	100000	5925000	29650	29650	29650	29650	0
569	20240723	095900	5925000	29650	29650	29650	29650	0
570	20240723	095800	5925000	29650	29650	29650	29650	0
571	20240723	095700	5925000	29650	29650	29650	29650	0
572	20240723	095600	5925000	29650	29650	29650	29650	0
573	20240723	095500	5925000	29650	29650	29650	29650	0
574	20240723	095400	5925000	29650	29650	29650	29650	0
575	20240723	095300	5925000	29650	29650	29650	29650	0
576	20240723	095200	5925000	29650	29650	29650	29650	0
577	20240723	095100	5925000	29650	29650	29650	29650	0
578	20240723	095000	5925000	29650	29650	29650	29650	0
579	20240723	094900	5925000	29650	29650	29650	29650	0
580	20240723	094800	5925000	29650	29650	29650	29650	0
581	20240723	094700	5925000	29650	29650	29650	29650	40
582	20240723	094600	4739000	29650	29650	29650	29650	30
583	20240723	094500	3849500	29650	29650	29650	29650	0
584	20240723	094400	3849500	29650	29650	29650	29650	30
585	20240723	094300	2960000	29600	29600	29600	29600	0
586	20240723	094200	2960000	29600	29600	29600	29600	0
587	20240723	094100	2960000	29600	29600	29600	29600	0
588	20240723	094000	2960000	29600	29600	29600	29600	0
589	20240723	093900	2960000	29600	29600	29600	29600	0
590	20240723	093800	2960000	29600	29600	29600	29600	0
591	20240723	093700	2960000	29600	29600	29600	29600	0
592	20240723	093600	2960000	29600	29600	29600	29600	0
593	20240723	093500	2960000	29600	29600	29600	29600	0
594	20240723	093400	2960000	29600	29600	29600	29600	0
595	20240723	093300	2960000	29600	29600	29600	29600	0
596	20240723	093200	2960000	29600	29600	29600	29600	0
597	20240723	093100	2960000	29600	29600	29600	29600	0
598	20240723	093000	2960000	29600	29600	29600	29600	0
599	20240723	092900	2960000	29600	29600	29600	29600	0
600	20240723	092800	2960000	29600	29600	29600	29600	0
601	20240723	092700	2960000	29600	29600	29600	29600	0
602	20240723	092600	2960000	29600	29600	29600	29600	0
603	20240723	092500	2960000	29600	29600	29600	29600	0
604	20240723	092400	2960000	29600	29600	29600	29600	0
605	20240723	092300	2960000	29600	29600	29600	29600	0
606	20240723	092200	2960000	29600	29600	29600	29600	0
607	20240723	092100	2960000	29600	29600	29600	29600	0
608	20240723	092000	2960000	29600	29600	29600	29600	0
609	20240723	091900	2960000	29600	29600	29600	29600	0
610	20240723	091800	2960000	29600	29600	29600	29600	0
611	20240723	091700	2960000	29600	29600	29600	29600	0
612	20240723	091600	2960000	29600	29600	29600	29600	0
613	20240723	091500	2960000	29600	29600	29600	29600	0
614	20240723	091400	2960000	29600	29600	29600	29600	0
615	20240723	091300	2960000	29600	29600	29600	29600	0
616	20240723	091200	2960000	29600	29600	29600	29600	0
617	20240723	091100	2960000	29600	29600	29600	29600	0
618	20240723	091000	2960000	29600	29600	29600	29600	0
619	20240723	090900	2960000	29600	29600	29600	29600	0
620	20240723	090800	2960000	29600	29600	29600	29600	20
621	20240723	090700	2368000	29600	29600	29600	29600	30
622	20240723	090600	1480000	29600	29600	29600	29600	10
623	20240723	090500	1184000	29600	29600	29600	29600	0
624	20240723	090400	1184000	29600	29600	29600	29600	0
625	20240723	090300	1184000	29600	29600	29600	29600	30
626	20240723	090200	296000	29600	29600	29600	29600	10
627	20240723	090100	0	29650	29650	29650	29650	0
628	20240723	090000	0	29650	29650	29650	29650	0