KissMeData/044990/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193100	56646800	29450	29450	29450	29450	34
3	20240709	193000	56646800	29450	29450	29450	29450	0
4	20240709	192900	56646800	29450	29450	29450	29450	0
5	20240709	192800	56646800	29450	29450	29450	29450	0
6	20240709	192700	56646800	29450	29450	29450	29450	0
7	20240709	192600	56646800	29450	29450	29450	29450	0
8	20240709	192500	56646800	29450	29450	29450	29450	0
9	20240709	192400	56646800	29450	29450	29450	29450	0
10	20240709	192300	56646800	29450	29450	29450	29450	0
11	20240709	192200	56646800	29450	29450	29450	29450	0
12	20240709	192100	56646800	29450	29450	29450	29450	0
13	20240709	192000	56646800	29450	29450	29450	29450	0
14	20240709	191900	56646800	29450	29450	29450	29450	0
15	20240709	191800	56646800	29450	29450	29450	29450	0
16	20240709	191700	56646800	29450	29450	29450	29450	0
17	20240709	191600	56646800	29450	29450	29450	29450	0
18	20240709	191500	56646800	29450	29450	29450	29450	0
19	20240709	191400	56646800	29450	29450	29450	29450	0
20	20240709	191300	56646800	29450	29450	29450	29450	0
21	20240709	191200	56646800	29450	29450	29450	29450	0
22	20240709	191100	56646800	29450	29450	29450	29450	0
23	20240709	191000	56646800	29450	29450	29450	29450	0
24	20240709	190900	56646800	29450	29450	29450	29450	0
25	20240709	190800	56646800	29450	29450	29450	29450	0
26	20240709	190700	56646800	29450	29450	29450	29450	0
27	20240709	190600	56646800	29450	29450	29450	29450	0
28	20240709	190500	56646800	29450	29450	29450	29450	0
29	20240709	190400	56646800	29450	29450	29450	29450	0
30	20240709	190300	56646800	29450	29450	29450	29450	0
31	20240709	190200	56646800	29450	29450	29450	29450	0
32	20240709	190100	56646800	29450	29450	29450	29450	34
33	20240709	190000	56646800	29450	29450	29450	29450	0
34	20240709	185900	56646800	29450	29450	29450	29450	0
35	20240709	185800	56646800	29450	29450	29450	29450	0
36	20240709	185700	56646800	29450	29450	29450	29450	0
37	20240709	185600	56646800	29450	29450	29450	29450	0
38	20240709	185500	56646800	29450	29450	29450	29450	0
39	20240709	185400	56646800	29450	29450	29450	29450	0
40	20240709	185300	56646800	29450	29450	29450	29450	0
41	20240709	185200	56646800	29450	29450	29450	29450	0
42	20240709	185100	56646800	29450	29450	29450	29450	0
43	20240709	185000	56646800	29450	29450	29450	29450	0
44	20240709	184900	56646800	29450	29450	29450	29450	0
45	20240709	184800	56646800	29450	29450	29450	29450	0
46	20240709	184700	56646800	29450	29450	29450	29450	0
47	20240709	184600	56646800	29450	29450	29450	29450	0
48	20240709	184500	56646800	29450	29450	29450	29450	0
49	20240709	184400	56646800	29450	29450	29450	29450	0
50	20240709	184300	56646800	29450	29450	29450	29450	0
51	20240709	184200	56646800	29450	29450	29450	29450	0
52	20240709	184100	56646800	29450	29450	29450	29450	0
53	20240709	184000	56646800	29450	29450	29450	29450	0
54	20240709	183900	56646800	29450	29450	29450	29450	0
55	20240709	183800	56646800	29450	29450	29450	29450	0
56	20240709	183700	56646800	29450	29450	29450	29450	0
57	20240709	183600	56646800	29450	29450	29450	29450	0
58	20240709	183500	56646800	29450	29450	29450	29450	0
59	20240709	183400	56646800	29450	29450	29450	29450	0
60	20240709	183300	56646800	29450	29450	29450	29450	0
61	20240709	183200	56646800	29450	29450	29450	29450	0
62	20240709	183100	56646800	29450	29450	29450	29450	34
63	20240709	183000	56646800	29450	29450	29450	29450	0
64	20240709	182900	56646800	29450	29450	29450	29450	0
65	20240709	182800	56646800	29450	29450	29450	29450	0
66	20240709	182700	56646800	29450	29450	29450	29450	0
67	20240709	182600	56646800	29450	29450	29450	29450	0
68	20240709	182500	56646800	29450	29450	29450	29450	0
69	20240709	182400	56646800	29450	29450	29450	29450	0
70	20240709	182300	56646800	29450	29450	29450	29450	0
71	20240709	182200	56646800	29450	29450	29450	29450	0
72	20240709	182100	56646800	29450	29450	29450	29450	0
73	20240709	182000	56646800	29450	29450	29450	29450	0
74	20240709	181900	56646800	29450	29450	29450	29450	0
75	20240709	181800	56646800	29450	29450	29450	29450	0
76	20240709	181700	56646800	29450	29450	29450	29450	0
77	20240709	181600	56646800	29450	29450	29450	29450	0
78	20240709	181500	56646800	29450	29450	29450	29450	0
79	20240709	181400	56646800	29450	29450	29450	29450	0
80	20240709	181300	56646800	29450	29450	29450	29450	0
81	20240709	181200	56646800	29450	29450	29450	29450	0
82	20240709	181100	56646800	29450	29450	29450	29450	0
83	20240709	181000	56646800	29450	29450	29450	29450	0
84	20240709	180900	56646800	29450	29450	29450	29450	0
85	20240709	180800	56646800	29450	29450	29450	29450	0
86	20240709	180700	56646800	29450	29450	29450	29450	0
87	20240709	180600	56646800	29450	29450	29450	29450	0
88	20240709	180500	56646800	29450	29450	29450	29450	0
89	20240709	180400	56646800	29450	29450	29450	29450	0
90	20240709	180300	56646800	29450	29450	29450	29450	0
91	20240709	180200	56646800	29450	29450	29450	29450	0
92	20240709	180100	56646800	29450	29450	29450	29450	34
93	20240709	180000	56646800	29450	29450	29450	29450	0
94	20240709	175900	56646800	29450	29450	29450	29450	0
95	20240709	175800	56646800	29450	29450	29450	29450	0
96	20240709	175700	56646800	29450	29450	29450	29450	0
97	20240709	175600	56646800	29450	29450	29450	29450	0
98	20240709	175500	56646800	29450	29450	29450	29450	0
99	20240709	175400	56646800	29450	29450	29450	29450	0
100	20240709	175300	56646800	29450	29450	29450	29450	0
101	20240709	175200	56646800	29450	29450	29450	29450	0
102	20240709	175100	56646800	29450	29450	29450	29450	0
103	20240709	175000	56646800	29450	29450	29450	29450	0
104	20240709	174900	56646800	29450	29450	29450	29450	0
105	20240709	174800	56646800	29450	29450	29450	29450	0
106	20240709	174700	56646800	29450	29450	29450	29450	0
107	20240709	174600	56646800	29450	29450	29450	29450	0
108	20240709	174500	56646800	29450	29450	29450	29450	0
109	20240709	174400	56646800	29450	29450	29450	29450	0
110	20240709	174300	56646800	29450	29450	29450	29450	0
111	20240709	174200	56646800	29450	29450	29450	29450	0
112	20240709	174100	56646800	29450	29450	29450	29450	0
113	20240709	174000	56646800	29450	29450	29450	29450	0
114	20240709	173900	56646800	29450	29450	29450	29450	0
115	20240709	173800	56646800	29450	29450	29450	29450	0
116	20240709	173700	56646800	29450	29450	29450	29450	0
117	20240709	173600	56646800	29450	29450	29450	29450	0
118	20240709	173500	56646800	29450	29450	29450	29450	0
119	20240709	173400	56646800	29450	29450	29450	29450	0
120	20240709	173300	56646800	29450	29450	29450	29450	0
121	20240709	173200	56646800	29450	29450	29450	29450	0
122	20240709	173100	56646800	29450	29450	29450	29450	34
123	20240709	173000	56646800	29450	29450	29450	29450	0
124	20240709	172900	56646800	29450	29450	29450	29450	0
125	20240709	172800	56646800	29450	29450	29450	29450	0
126	20240709	172700	56646800	29450	29450	29450	29450	0
127	20240709	172600	56646800	29450	29450	29450	29450	0
128	20240709	172500	56646800	29450	29450	29450	29450	0
129	20240709	172400	56646800	29450	29450	29450	29450	0
130	20240709	172300	56646800	29450	29450	29450	29450	0
131	20240709	172200	56646800	29450	29450	29450	29450	0
132	20240709	172100	56646800	29450	29450	29450	29450	0
133	20240709	172000	56646800	29450	29450	29450	29450	0
134	20240709	171900	56646800	29450	29450	29450	29450	0
135	20240709	171800	56646800	29450	29450	29450	29450	0
136	20240709	171700	56646800	29450	29450	29450	29450	0
137	20240709	171600	56646800	29450	29450	29450	29450	0
138	20240709	171500	56646800	29450	29450	29450	29450	0
139	20240709	171400	56646800	29450	29450	29450	29450	0
140	20240709	171300	56646800	29450	29450	29450	29450	0
141	20240709	171200	56646800	29450	29450	29450	29450	0
142	20240709	171100	56646800	29450	29450	29450	29450	0
143	20240709	171000	56646800	29450	29450	29450	29450	0
144	20240709	170900	56646800	29450	29450	29450	29450	0
145	20240709	170800	56646800	29450	29450	29450	29450	0
146	20240709	170700	56646800	29450	29450	29450	29450	0
147	20240709	170600	56646800	29450	29450	29450	29450	0
148	20240709	170500	56646800	29450	29450	29450	29450	0
149	20240709	170400	56646800	29450	29450	29450	29450	0
150	20240709	170300	56646800	29450	29450	29450	29450	0
151	20240709	170200	56646800	29450	29450	29450	29450	0
152	20240709	170100	56646800	29450	29450	29450	29450	34
153	20240709	170000	56646800	29450	29450	29450	29450	0
154	20240709	165900	56646800	29450	29450	29450	29450	0
155	20240709	165800	56646800	29450	29450	29450	29450	0
156	20240709	165700	56646800	29450	29450	29450	29450	0
157	20240709	165600	56646800	29450	29450	29450	29450	0
158	20240709	165500	56646800	29450	29450	29450	29450	0
159	20240709	165400	56646800	29450	29450	29450	29450	0
160	20240709	165300	56646800	29450	29450	29450	29450	0
161	20240709	165200	56646800	29450	29450	29450	29450	0
162	20240709	165100	56646800	29450	29450	29450	29450	0
163	20240709	165000	56646800	29450	29450	29450	29450	0
164	20240709	164900	56646800	29450	29450	29450	29450	0
165	20240709	164800	56646800	29450	29450	29450	29450	0
166	20240709	164700	56646800	29450	29450	29450	29450	0
167	20240709	164600	56646800	29450	29450	29450	29450	0
168	20240709	164500	56646800	29450	29450	29450	29450	0
169	20240709	164400	56646800	29450	29450	29450	29450	0
170	20240709	164300	56646800	29450	29450	29450	29450	0
171	20240709	164200	56646800	29450	29450	29450	29450	0
172	20240709	164100	56646800	29450	29450	29450	29450	0
173	20240709	164000	56646800	29450	29450	29450	29450	0
174	20240709	163900	56646800	29450	29450	29450	29450	0
175	20240709	163800	56646800	29450	29450	29450	29450	0
176	20240709	163700	56646800	29450	29450	29450	29450	0
177	20240709	163600	56646800	29450	29450	29450	29450	0
178	20240709	163500	56646800	29450	29450	29450	29450	0
179	20240709	163400	56646800	29450	29450	29450	29450	0
180	20240709	163300	56646800	29450	29450	29450	29450	0
181	20240709	163200	56646800	29450	29450	29450	29450	0
182	20240709	163100	56646800	29450	29450	29450	29450	34
183	20240709	163000	56646800	29450	29450	29450	29450	0
184	20240709	162900	56646800	29450	29450	29450	29450	0
185	20240709	162800	56646800	29450	29450	29450	29450	0
186	20240709	162700	56646800	29450	29450	29450	29450	0
187	20240709	162600	56646800	29450	29450	29450	29450	0
188	20240709	162500	56646800	29450	29450	29450	29450	0
189	20240709	162400	56646800	29450	29450	29450	29450	0
190	20240709	162300	56646800	29450	29450	29450	29450	0
191	20240709	162200	56646800	29450	29450	29450	29450	0
192	20240709	162100	56646800	29450	29450	29450	29450	0
193	20240709	162000	56646800	29450	29450	29450	29450	0
194	20240709	161900	56646800	29450	29450	29450	29450	0
195	20240709	161800	56646800	29450	29450	29450	29450	0
196	20240709	161700	56646800	29450	29450	29450	29450	0
197	20240709	161600	56646800	29450	29450	29450	29450	0
198	20240709	161500	56646800	29450	29450	29450	29450	0
199	20240709	161400	56646800	29450	29450	29450	29450	0
200	20240709	161300	56646800	29450	29450	29450	29450	0
201	20240709	161200	56646800	29450	29450	29450	29450	0
202	20240709	161100	56646800	29450	29450	29450	29450	0
203	20240709	161000	56646800	29450	29450	29450	29450	0
204	20240709	160900	56646800	29450	29450	29450	29450	0
205	20240709	160800	56646800	29450	29450	29450	29450	0
206	20240709	160700	56646800	29450	29450	29450	29450	0
207	20240709	160600	56646800	29450	29450	29450	29450	0
208	20240709	160500	56646800	29450	29450	29450	29450	0
209	20240709	160400	56646800	29450	29450	29450	29450	0
210	20240709	160300	56646800	29450	29450	29450	29450	0
211	20240709	160200	56646800	29450	29450	29450	29450	0
212	20240709	160100	56646800	29450	29450	29450	29450	34
213	20240709	160000	56646800	29450	29450	29450	29450	0
214	20240709	155900	56646800	29450	29450	29450	29450	0
215	20240709	155800	56646800	29450	29450	29450	29450	0
216	20240709	155700	56646800	29450	29450	29450	29450	0
217	20240709	155600	56646800	29450	29450	29450	29450	0
218	20240709	155500	56646800	29450	29450	29450	29450	0
219	20240709	155400	56646800	29450	29450	29450	29450	0
220	20240709	155300	56646800	29450	29450	29450	29450	0
221	20240709	155200	56646800	29450	29450	29450	29450	0
222	20240709	155100	56646800	29450	29450	29450	29450	0
223	20240709	155000	56646800	29450	29450	29450	29450	0
224	20240709	154900	56646800	29450	29450	29450	29450	0
225	20240709	154800	56646800	29450	29450	29450	29450	0
226	20240709	154700	56646800	29450	29450	29450	29450	0
227	20240709	154600	56646800	29450	29450	29450	29450	0
228	20240709	154500	56646800	29450	29450	29450	29450	0
229	20240709	154400	56646800	29450	29450	29450	29450	0
230	20240709	154300	56646800	29450	29450	29450	29450	0
231	20240709	154200	56646800	29450	29450	29450	29450	0
232	20240709	154100	56646800	29450	29450	29450	29450	0
233	20240709	154000	56646800	29450	29450	29450	29450	0
234	20240709	153900	56646800	29450	29450	29450	29450	0
235	20240709	153800	56646800	29450	29450	29450	29450	0
236	20240709	153700	56646800	29450	29450	29450	29450	0
237	20240709	153600	56646800	29450	29450	29450	29450	0
238	20240709	153500	56646800	29450	29450	29450	29450	0
239	20240709	153400	56646800	29450	29450	29450	29450	0
240	20240709	153300	56646800	29450	29450	29450	29450	0
241	20240709	153200	56646800	29450	29450	29450	29450	0
242	20240709	153100	56646800	29450	29450	29450	29450	34
243	20240709	153000	56646800	29450	29450	29450	29450	34
244	20240709	152900	55645500	29300	29300	29300	29300	0
245	20240709	152800	55645500	29300	29300	29300	29300	0
246	20240709	152700	55645500	29300	29300	29300	29300	0
247	20240709	152600	55645500	29300	29300	29300	29300	0
248	20240709	152500	55645500	29300	29300	29300	29300	0
249	20240709	152400	55645500	29300	29300	29300	29300	0
250	20240709	152300	55645500	29300	29300	29300	29300	0
251	20240709	152200	55645500	29300	29300	29300	29300	0
252	20240709	152100	55645500	29300	29300	29300	29300	0
253	20240709	152000	55645500	29300	29300	29300	29300	0
254	20240709	151900	55645500	29300	29300	29300	29300	0
255	20240709	151800	55645500	29300	29300	29300	29300	0
256	20240709	151700	55645500	29300	29300	29300	29300	0
257	20240709	151600	55645500	29300	29300	29300	29300	0
258	20240709	151500	55645500	29300	29300	29300	29300	0
259	20240709	151400	55645500	29300	29300	29300	29300	0
260	20240709	151300	55645500	29300	29300	29300	29300	0
261	20240709	151200	55645500	29300	29300	29300	29300	0
262	20240709	151100	55645500	29300	29300	29300	29300	0
263	20240709	151000	55645500	29300	29300	29300	29300	0
264	20240709	150900	55645500	29300	29300	29300	29300	0
265	20240709	150800	55645500	29300	29300	29300	29300	0
266	20240709	150700	55645500	29300	29300	29300	29300	0
267	20240709	150600	55645500	29300	29300	29300	29300	0
268	20240709	150500	55645500	29300	29350	29350	29300	200
269	20240709	150400	49781400	29350	29350	29350	29350	0
270	20240709	150300	49781400	29350	29350	29350	29350	0
271	20240709	150200	49781400	29350	29350	29350	29350	0
272	20240709	150100	49781400	29350	29350	29350	29350	0
273	20240709	150000	49781400	29350	29350	29350	29350	0
274	20240709	145900	49781400	29350	29350	29350	29350	0
275	20240709	145800	49781400	29350	29350	29350	29350	0
276	20240709	145700	49781400	29350	29350	29350	29350	0
277	20240709	145600	49781400	29350	29350	29350	29350	0
278	20240709	145500	49781400	29350	29350	29350	29350	0
279	20240709	145400	49781400	29350	29350	29350	29350	0
280	20240709	145300	49781400	29350	29350	29350	29350	0
281	20240709	145200	49781400	29350	29350	29350	29350	0
282	20240709	145100	49781400	29350	29350	29350	29350	0
283	20240709	145000	49781400	29350	29350	29350	29350	7
284	20240709	144900	49575950	29350	29350	29350	29350	0
285	20240709	144800	49575950	29350	29350	29350	29350	0
286	20240709	144700	49575950	29350	29350	29350	29350	0
287	20240709	144600	49575950	29350	29350	29350	29350	0
288	20240709	144500	49575950	29350	29350	29350	29350	0
289	20240709	144400	49575950	29350	29350	29350	29350	0
290	20240709	144300	49575950	29350	29350	29350	29350	0
291	20240709	144200	49575950	29350	29350	29350	29350	0
292	20240709	144100	49575950	29350	29350	29350	29350	0
293	20240709	144000	49575950	29350	29350	29350	29350	0
294	20240709	143900	49575950	29350	29350	29350	29350	0
295	20240709	143800	49575950	29350	29350	29350	29350	0
296	20240709	143700	49575950	29350	29350	29350	29350	0
297	20240709	143600	49575950	29350	29350	29350	29350	0
298	20240709	143500	49575950	29350	29350	29350	29350	0
299	20240709	143400	49575950	29350	29350	29350	29350	0
300	20240709	143300	49575950	29350	29350	29350	29350	0
301	20240709	143200	49575950	29350	29350	29350	29350	0
302	20240709	143100	49575950	29350	29400	29400	29350	200
303	20240709	143000	43705700	29450	29450	29450	29450	0
304	20240709	142900	43705700	29450	29450	29450	29450	0
305	20240709	142800	43705700	29450	29450	29450	29450	0
306	20240709	142700	43705700	29450	29450	29450	29450	0
307	20240709	142600	43705700	29450	29450	29450	29450	0
308	20240709	142500	43705700	29450	29450	29450	29450	0
309	20240709	142400	43705700	29450	29450	29450	29450	0
310	20240709	142300	43705700	29450	29450	29450	29450	0
311	20240709	142200	43705700	29450	29450	29450	29450	0
312	20240709	142100	43705700	29450	29450	29450	29450	0
313	20240709	142000	43705700	29450	29450	29450	29450	0
314	20240709	141900	43705700	29450	29450	29450	29450	68
315	20240709	141800	41703100	29450	29450	29450	29450	0
316	20240709	141700	41703100	29450	29450	29450	29450	9
317	20240709	141600	41438050	29350	29350	29350	29350	0
318	20240709	141500	41438050	29350	29350	29350	29350	0
319	20240709	141400	41438050	29350	29350	29350	29350	0
320	20240709	141300	41438050	29350	29350	29350	29350	0
321	20240709	141200	41438050	29350	29350	29350	29350	0
322	20240709	141100	41438050	29350	29350	29350	29350	0
323	20240709	141000	41438050	29350	29350	29350	29350	0
324	20240709	140900	41438050	29350	29350	29350	29350	0
325	20240709	140800	41438050	29350	29350	29350	29350	0
326	20240709	140700	41438050	29350	29350	29350	29350	0
327	20240709	140600	41438050	29350	29350	29350	29350	0
328	20240709	140500	41438050	29350	29350	29350	29350	0
329	20240709	140400	41438050	29350	29350	29350	29350	0
330	20240709	140300	41438050	29350	29350	29350	29350	0
331	20240709	140200	41438050	29350	29350	29350	29350	0
332	20240709	140100	41438050	29350	29350	29350	29350	0
333	20240709	140000	41438050	29350	29350	29350	29350	0
334	20240709	135900	41438050	29350	29350	29350	29350	0
335	20240709	135800	41438050	29350	29350	29350	29350	0
336	20240709	135700	41438050	29350	29350	29350	29350	0
337	20240709	135600	41438050	29350	29350	29350	29350	0
338	20240709	135500	41438050	29350	29350	29350	29350	0
339	20240709	135400	41438050	29350	29350	29350	29350	0
340	20240709	135300	41438050	29350	29350	29350	29350	0
341	20240709	135200	41438050	29350	29350	29350	29350	0
342	20240709	135100	41438050	29350	29350	29350	29350	0
343	20240709	135000	41438050	29350	29350	29350	29350	0
344	20240709	134900	41438050	29350	29350	29350	29350	0
345	20240709	134800	41438050	29350	29350	29350	29350	0
346	20240709	134700	41438050	29350	29350	29350	29350	0
347	20240709	134600	41438050	29350	29350	29350	29350	0
348	20240709	134500	41438050	29350	29350	29350	29350	0
349	20240709	134400	41438050	29350	29350	29350	29350	0
350	20240709	134300	41438050	29350	29350	29350	29350	0
351	20240709	134200	41438050	29350	29350	29350	29350	0
352	20240709	134100	41438050	29350	29350	29350	29350	0
353	20240709	134000	41438050	29350	29350	29350	29350	0
354	20240709	133900	41438050	29350	29350	29350	29350	0
355	20240709	133800	41438050	29350	29350	29350	29350	0
356	20240709	133700	41438050	29350	29350	29350	29350	0
357	20240709	133600	41438050	29350	29350	29350	29350	0
358	20240709	133500	41438050	29350	29350	29350	29350	0
359	20240709	133400	41438050	29350	29350	29350	29350	0
360	20240709	133300	41438050	29350	29350	29350	29350	0
361	20240709	133200	41438050	29350	29350	29350	29350	0
362	20240709	133100	41438050	29350	29350	29350	29350	0
363	20240709	133000	41438050	29350	29350	29350	29350	0
364	20240709	132900	41438050	29350	29350	29350	29350	0
365	20240709	132800	41438050	29350	29350	29350	29350	0
366	20240709	132700	41438050	29350	29350	29350	29350	0
367	20240709	132600	41438050	29350	29350	29350	29350	0
368	20240709	132500	41438050	29350	29350	29350	29350	19
369	20240709	132400	40880400	29400	29400	29400	29400	0
370	20240709	132300	40880400	29400	29400	29400	29400	0
371	20240709	132200	40880400	29400	29400	29400	29400	0
372	20240709	132100	40880400	29400	29400	29400	29400	0
373	20240709	132000	40880400	29400	29400	29400	29400	1
374	20240709	131900	40851000	29450	29450	29450	29450	0
375	20240709	131800	40851000	29450	29450	29450	29450	0
376	20240709	131700	40851000	29450	29450	29450	29450	0
377	20240709	131600	40851000	29450	29450	29450	29450	0
378	20240709	131500	40851000	29450	29450	29450	29450	0
379	20240709	131400	40851000	29450	29450	29450	29450	0
380	20240709	131300	40851000	29450	29450	29450	29450	0
381	20240709	131200	40851000	29450	29450	29450	29450	0
382	20240709	131100	40851000	29450	29450	29450	29450	200
383	20240709	131000	34961000	29400	29400	29400	29400	0
384	20240709	130900	34961000	29400	29400	29400	29400	0
385	20240709	130800	34961000	29400	29400	29400	29400	0
386	20240709	130700	34961000	29400	29400	29400	29400	0
387	20240709	130600	34961000	29400	29400	29400	29400	0
388	20240709	130500	34961000	29400	29400	29400	29400	0
389	20240709	130400	34961000	29400	29400	29400	29400	0
390	20240709	130300	34961000	29400	29400	29400	29400	0
391	20240709	130200	34961000	29400	29400	29400	29400	0
392	20240709	130100	34961000	29400	29400	29400	29400	0
393	20240709	130000	34961000	29400	29400	29400	29400	0
394	20240709	125900	34961000	29400	29400	29400	29400	0
395	20240709	125800	34961000	29400	29400	29400	29400	0
396	20240709	125700	34961000	29400	29400	29400	29400	0
397	20240709	125600	34961000	29400	29400	29400	29400	0
398	20240709	125500	34961000	29400	29400	29400	29400	0
399	20240709	125400	34961000	29400	29400	29400	29400	0
400	20240709	125300	34961000	29400	29400	29400	29400	0
401	20240709	125200	34961000	29400	29400	29400	29400	0
402	20240709	125100	34961000	29400	29400	29400	29400	0
403	20240709	125000	34961000	29400	29400	29400	29400	0
404	20240709	124900	34961000	29400	29400	29400	29400	0
405	20240709	124800	34961000	29400	29400	29400	29400	0
406	20240709	124700	34961000	29400	29400	29400	29400	0
407	20240709	124600	34961000	29400	29400	29400	29400	0
408	20240709	124500	34961000	29400	29400	29400	29400	0
409	20240709	124400	34961000	29400	29400	29400	29400	0
410	20240709	124300	34961000	29400	29400	29400	29400	0
411	20240709	124200	34961000	29400	29400	29400	29400	0
412	20240709	124100	34961000	29400	29400	29400	29400	19
413	20240709	124000	34402400	29400	29400	29400	29400	0
414	20240709	123900	34402400	29400	29400	29400	29400	0
415	20240709	123800	34402400	29400	29400	29400	29400	0
416	20240709	123700	34402400	29400	29400	29400	29400	0
417	20240709	123600	34402400	29400	29400	29400	29400	0
418	20240709	123500	34402400	29400	29400	29400	29400	0
419	20240709	123400	34402400	29400	29400	29400	29400	0
420	20240709	123300	34402400	29400	29400	29400	29400	31
421	20240709	123200	33491000	29400	29400	29400	29400	0
422	20240709	123100	33491000	29400	29400	29400	29400	0
423	20240709	123000	33491000	29400	29400	29400	29400	0
424	20240709	122900	33491000	29400	29400	29400	29400	0
425	20240709	122800	33491000	29400	29400	29400	29400	0
426	20240709	122700	33491000	29400	29400	29400	29400	0
427	20240709	122600	33491000	29400	29400	29400	29400	0
428	20240709	122500	33491000	29400	29400	29400	29400	0
429	20240709	122400	33491000	29400	29400	29400	29400	0
430	20240709	122300	33491000	29400	29400	29400	29400	0
431	20240709	122200	33491000	29400	29400	29400	29400	0
432	20240709	122100	33491000	29400	29400	29400	29400	0
433	20240709	122000	33491000	29400	29400	29400	29400	0
434	20240709	121900	33491000	29400	29400	29400	29400	0
435	20240709	121800	33491000	29400	29400	29400	29400	0
436	20240709	121700	33491000	29400	29400	29400	29400	0
437	20240709	121600	33491000	29400	29400	29400	29400	0
438	20240709	121500	33491000	29400	29400	29400	29400	0
439	20240709	121400	33491000	29400	29400	29400	29400	0
440	20240709	121300	33491000	29400	29400	29400	29400	0
441	20240709	121200	33491000	29400	29400	29400	29400	0
442	20240709	121100	33491000	29400	29400	29400	29400	0
443	20240709	121000	33491000	29400	29400	29400	29400	0
444	20240709	120900	33491000	29400	29400	29400	29400	0
445	20240709	120800	33491000	29400	29400	29400	29400	566
446	20240709	120700	16850600	29500	29500	29500	29500	0
447	20240709	120600	16850600	29500	29500	29500	29500	0
448	20240709	120500	16850600	29500	29500	29500	29500	0
449	20240709	120400	16850600	29500	29500	29500	29500	0
450	20240709	120300	16850600	29500	29500	29500	29500	0
451	20240709	120200	16850600	29500	29500	29500	29500	0
452	20240709	120100	16850600	29500	29500	29500	29500	0
453	20240709	120000	16850600	29500	29500	29500	29500	0
454	20240709	115900	16850600	29500	29500	29500	29500	0
455	20240709	115800	16850600	29500	29500	29500	29500	0
456	20240709	115700	16850600	29500	29500	29500	29500	0
457	20240709	115600	16850600	29500	29500	29500	29500	0
458	20240709	115500	16850600	29500	29500	29500	29500	0
459	20240709	115400	16850600	29500	29500	29500	29500	0
460	20240709	115300	16850600	29500	29500	29500	29500	0
461	20240709	115200	16850600	29500	29500	29500	29500	0
462	20240709	115100	16850600	29500	29500	29500	29500	0
463	20240709	115000	16850600	29500	29500	29500	29500	0
464	20240709	114900	16850600	29500	29500	29500	29500	0
465	20240709	114800	16850600	29500	29500	29500	29500	1
466	20240709	114700	16821100	29450	29450	29450	29450	0
467	20240709	114600	16821100	29450	29450	29450	29450	0
468	20240709	114500	16821100	29450	29450	29450	29450	0
469	20240709	114400	16821100	29450	29450	29450	29450	44
470	20240709	114300	15525300	29450	29450	29450	29450	5
471	20240709	114200	15378050	29450	29450	29450	29450	0
472	20240709	114100	15378050	29450	29450	29450	29450	1
473	20240709	114000	15348600	29400	29400	29400	29400	0
474	20240709	113900	15348600	29400	29400	29400	29400	0
475	20240709	113800	15348600	29400	29400	29400	29400	0
476	20240709	113700	15348600	29400	29400	29400	29400	0
477	20240709	113600	15348600	29400	29400	29400	29400	0
478	20240709	113500	15348600	29400	29400	29400	29400	0
479	20240709	113400	15348600	29400	29400	29400	29400	0
480	20240709	113300	15348600	29400	29400	29400	29400	0
481	20240709	113200	15348600	29400	29400	29400	29400	0
482	20240709	113100	15348600	29400	29400	29400	29400	0
483	20240709	113000	15348600	29400	29400	29400	29400	0
484	20240709	112900	15348600	29400	29400	29400	29400	0
485	20240709	112800	15348600	29400	29400	29400	29400	0
486	20240709	112700	15348600	29400	29400	29400	29400	0
487	20240709	112600	15348600	29400	29400	29400	29400	0
488	20240709	112500	15348600	29400	29400	29400	29400	0
489	20240709	112400	15348600	29400	29400	29400	29400	0
490	20240709	112300	15348600	29400	29400	29400	29400	0
491	20240709	112200	15348600	29400	29400	29400	29400	0
492	20240709	112100	15348600	29400	29400	29400	29400	0
493	20240709	112000	15348600	29400	29400	29400	29400	0
494	20240709	111900	15348600	29400	29400	29400	29400	0
495	20240709	111800	15348600	29400	29400	29400	29400	0
496	20240709	111700	15348600	29400	29400	29400	29400	100
497	20240709	111600	12408600	29400	29400	29400	29400	0
498	20240709	111500	12408600	29400	29400	29400	29400	0
499	20240709	111400	12408600	29400	29400	29400	29400	0
500	20240709	111300	12408600	29400	29400	29400	29400	0
501	20240709	111200	12408600	29400	29400	29400	29400	0
502	20240709	111100	12408600	29400	29400	29400	29400	0
503	20240709	111000	12408600	29400	29400	29400	29400	0
504	20240709	110900	12408600	29400	29400	29400	29400	0
505	20240709	110800	12408600	29400	29400	29400	29400	0
506	20240709	110700	12408600	29400	29400	29400	29400	0
507	20240709	110600	12408600	29400	29400	29400	29400	0
508	20240709	110500	12408600	29400	29400	29400	29400	0
509	20240709	110400	12408600	29400	29400	29400	29400	0
510	20240709	110300	12408600	29400	29400	29400	29400	0
511	20240709	110200	12408600	29400	29400	29400	29400	0
512	20240709	110100	12408600	29400	29400	29400	29400	0
513	20240709	110000	12408600	29400	29400	29400	29400	0
514	20240709	105900	12408600	29400	29400	29400	29400	0
515	20240709	105800	12408600	29400	29400	29400	29400	0
516	20240709	105700	12408600	29400	29400	29400	29400	0
517	20240709	105600	12408600	29400	29400	29400	29400	0
518	20240709	105500	12408600	29400	29400	29400	29400	0
519	20240709	105400	12408600	29400	29400	29400	29400	0
520	20240709	105300	12408600	29400	29400	29400	29400	0
521	20240709	105200	12408600	29400	29400	29400	29400	0
522	20240709	105100	12408600	29400	29400	29400	29400	0
523	20240709	105000	12408600	29400	29400	29400	29400	0
524	20240709	104900	12408600	29400	29400	29400	29400	0
525	20240709	104800	12408600	29400	29400	29400	29400	0
526	20240709	104700	12408600	29400	29400	29400	29400	0
527	20240709	104600	12408600	29400	29400	29400	29400	0
528	20240709	104500	12408600	29400	29400	29400	29400	0
529	20240709	104400	12408600	29400	29400	29400	29400	0
530	20240709	104300	12408600	29400	29400	29400	29400	0
531	20240709	104200	12408600	29400	29400	29400	29400	0
532	20240709	104100	12408600	29400	29400	29400	29400	0
533	20240709	104000	12408600	29400	29400	29400	29400	0
534	20240709	103900	12408600	29400	29400	29400	29400	0
535	20240709	103800	12408600	29400	29400	29400	29400	0
536	20240709	103700	12408600	29400	29400	29400	29400	0
537	20240709	103600	12408600	29400	29400	29400	29400	0
538	20240709	103500	12408600	29400	29400	29400	29400	0
539	20240709	103400	12408600	29400	29400	29400	29400	0
540	20240709	103300	12408600	29400	29400	29400	29400	0
541	20240709	103200	12408600	29400	29400	29400	29400	0
542	20240709	103100	12408600	29400	29400	29400	29400	0
543	20240709	103000	12408600	29400	29400	29400	29400	0
544	20240709	102900	12408600	29400	29400	29400	29400	0
545	20240709	102800	12408600	29400	29450	29450	29400	356
546	20240709	102700	1941550	29450	29450	29450	29450	0
547	20240709	102600	1941550	29450	29450	29450	29450	0
548	20240709	102500	1941550	29450	29450	29450	29450	0
549	20240709	102400	1941550	29450	29450	29450	29450	0
550	20240709	102300	1941550	29450	29450	29450	29450	0
551	20240709	102200	1941550	29450	29450	29450	29450	0
552	20240709	102100	1941550	29450	29450	29450	29450	0
553	20240709	102000	1941550	29450	29450	29450	29450	0
554	20240709	101900	1941550	29450	29450	29450	29450	0
555	20240709	101800	1941550	29450	29450	29450	29450	0
556	20240709	101700	1941550	29450	29450	29450	29450	0
557	20240709	101600	1941550	29450	29450	29450	29450	0
558	20240709	101500	1941550	29450	29450	29450	29450	0
559	20240709	101400	1941550	29450	29450	29450	29450	0
560	20240709	101300	1941550	29450	29450	29450	29450	0
561	20240709	101200	1941550	29450	29450	29450	29450	0
562	20240709	101100	1941550	29450	29450	29450	29450	0
563	20240709	101000	1941550	29450	29450	29450	29450	0
564	20240709	100900	1941550	29450	29450	29450	29450	0
565	20240709	100800	1941550	29450	29450	29450	29450	0
566	20240709	100700	1941550	29450	29450	29450	29450	0
567	20240709	100600	1941550	29450	29450	29450	29450	0
568	20240709	100500	1941550	29450	29450	29450	29450	0
569	20240709	100400	1941550	29450	29450	29450	29450	0
570	20240709	100300	1941550	29450	29450	29450	29450	0
571	20240709	100200	1941550	29450	29450	29450	29450	2
572	20240709	100100	1882650	29450	29450	29450	29450	0
573	20240709	100000	1882650	29450	29450	29450	29450	0
574	20240709	095900	1882650	29450	29450	29450	29450	0
575	20240709	095800	1882650	29450	29450	29450	29450	0
576	20240709	095700	1882650	29450	29450	29450	29450	0
577	20240709	095600	1882650	29450	29450	29450	29450	0
578	20240709	095500	1882650	29450	29450	29450	29450	0
579	20240709	095400	1882650	29450	29450	29450	29450	0
580	20240709	095300	1882650	29450	29450	29450	29450	0
581	20240709	095200	1882650	29450	29450	29450	29450	1
582	20240709	095100	1853200	29450	29450	29450	29450	0
583	20240709	095000	1853200	29450	29450	29450	29450	0
584	20240709	094900	1853200	29450	29450	29450	29450	0
585	20240709	094800	1853200	29450	29450	29450	29450	40
586	20240709	094700	675200	29400	29400	29400	29400	0
587	20240709	094600	675200	29400	29400	29400	29400	0
588	20240709	094500	675200	29400	29400	29400	29400	0
589	20240709	094400	675200	29400	29400	29400	29400	0
590	20240709	094300	675200	29400	29400	29400	29400	0
591	20240709	094200	675200	29400	29400	29400	29400	0
592	20240709	094100	675200	29400	29400	29400	29400	0
593	20240709	094000	675200	29400	29400	29400	29400	2
594	20240709	093900	616400	29400	29400	29400	29400	0
595	20240709	093800	616400	29400	29400	29400	29400	0
596	20240709	093700	616400	29400	29400	29400	29400	0
597	20240709	093600	616400	29400	29400	29400	29400	0
598	20240709	093500	616400	29400	29400	29400	29400	0
599	20240709	093400	616400	29400	29400	29400	29400	0
600	20240709	093300	616400	29400	29400	29400	29400	0
601	20240709	093200	616400	29400	29400	29400	29400	0
602	20240709	093100	616400	29400	29400	29400	29400	0
603	20240709	093000	616400	29400	29400	29400	29400	0
604	20240709	092900	616400	29400	29400	29400	29400	0
605	20240709	092800	616400	29400	29400	29400	29400	0
606	20240709	092700	616400	29400	29400	29400	29400	1
607	20240709	092600	587000	29350	29350	29350	29350	0
608	20240709	092500	587000	29350	29350	29350	29350	0
609	20240709	092400	587000	29350	29350	29350	29350	0
610	20240709	092300	587000	29350	29350	29350	29350	0
611	20240709	092200	587000	29350	29350	29350	29350	0
612	20240709	092100	587000	29350	29350	29350	29350	0
613	20240709	092000	587000	29350	29350	29350	29350	0
614	20240709	091900	587000	29350	29350	29350	29350	0
615	20240709	091800	587000	29350	29350	29350	29350	0
616	20240709	091700	587000	29350	29350	29350	29350	0
617	20240709	091600	587000	29350	29350	29350	29350	0
618	20240709	091500	587000	29350	29350	29350	29350	0
619	20240709	091400	587000	29350	29350	29350	29350	0
620	20240709	091300	587000	29350	29350	29350	29350	0
621	20240709	091200	587000	29350	29350	29350	29350	0
622	20240709	091100	587000	29350	29350	29350	29350	0
623	20240709	091000	587000	29350	29350	29350	29350	0
624	20240709	090900	587000	29350	29350	29350	29350	0
625	20240709	090800	587000	29350	29350	29350	29350	0
626	20240709	090700	587000	29350	29350	29350	29350	0
627	20240709	090600	587000	29350	29350	29350	29350	0
628	20240709	090500	587000	29350	29350	29350	29350	0
629	20240709	090400	587000	29350	29350	29350	29350	0
630	20240709	090300	587000	29350	29350	29350	29350	20
631	20240709	090200	0	29400	29400	29400	29400	0
632	20240709	090100	0	29400	29400	29400	29400	0
633	20240709	090000	0	29400	29400	29400	29400	0