KissMeData/044990/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	193100	65870850	29550	29550	29550	29550	1
3	20240715	193000	65870850	29550	29550	29550	29550	0
4	20240715	192900	65870850	29550	29550	29550	29550	0
5	20240715	192800	65870850	29550	29550	29550	29550	0
6	20240715	192700	65870850	29550	29550	29550	29550	0
7	20240715	192600	65870850	29550	29550	29550	29550	0
8	20240715	192500	65870850	29550	29550	29550	29550	0
9	20240715	192400	65870850	29550	29550	29550	29550	0
10	20240715	192300	65870850	29550	29550	29550	29550	0
11	20240715	192200	65870850	29550	29550	29550	29550	0
12	20240715	192100	65870850	29550	29550	29550	29550	0
13	20240715	192000	65870850	29550	29550	29550	29550	0
14	20240715	191900	65870850	29550	29550	29550	29550	0
15	20240715	191800	65870850	29550	29550	29550	29550	0
16	20240715	191700	65870850	29550	29550	29550	29550	0
17	20240715	191600	65870850	29550	29550	29550	29550	0
18	20240715	191500	65870850	29550	29550	29550	29550	0
19	20240715	191400	65870850	29550	29550	29550	29550	0
20	20240715	191300	65870850	29550	29550	29550	29550	0
21	20240715	191200	65870850	29550	29550	29550	29550	0
22	20240715	191100	65870850	29550	29550	29550	29550	0
23	20240715	191000	65870850	29550	29550	29550	29550	0
24	20240715	190900	65870850	29550	29550	29550	29550	0
25	20240715	190800	65870850	29550	29550	29550	29550	0
26	20240715	190700	65870850	29550	29550	29550	29550	0
27	20240715	190600	65870850	29550	29550	29550	29550	0
28	20240715	190500	65870850	29550	29550	29550	29550	0
29	20240715	190400	65870850	29550	29550	29550	29550	0
30	20240715	190300	65870850	29550	29550	29550	29550	0
31	20240715	190200	65870850	29550	29550	29550	29550	0
32	20240715	190100	65870850	29550	29550	29550	29550	1
33	20240715	190000	65870850	29550	29550	29550	29550	0
34	20240715	185900	65870850	29550	29550	29550	29550	0
35	20240715	185800	65870850	29550	29550	29550	29550	0
36	20240715	185700	65870850	29550	29550	29550	29550	0
37	20240715	185600	65870850	29550	29550	29550	29550	0
38	20240715	185500	65870850	29550	29550	29550	29550	0
39	20240715	185400	65870850	29550	29550	29550	29550	0
40	20240715	185300	65870850	29550	29550	29550	29550	0
41	20240715	185200	65870850	29550	29550	29550	29550	0
42	20240715	185100	65870850	29550	29550	29550	29550	0
43	20240715	185000	65870850	29550	29550	29550	29550	0
44	20240715	184900	65870850	29550	29550	29550	29550	0
45	20240715	184800	65870850	29550	29550	29550	29550	0
46	20240715	184700	65870850	29550	29550	29550	29550	0
47	20240715	184600	65870850	29550	29550	29550	29550	0
48	20240715	184500	65870850	29550	29550	29550	29550	0
49	20240715	184400	65870850	29550	29550	29550	29550	0
50	20240715	184300	65870850	29550	29550	29550	29550	0
51	20240715	184200	65870850	29550	29550	29550	29550	0
52	20240715	184100	65870850	29550	29550	29550	29550	0
53	20240715	184000	65870850	29550	29550	29550	29550	0
54	20240715	183900	65870850	29550	29550	29550	29550	0
55	20240715	183800	65870850	29550	29550	29550	29550	0
56	20240715	183700	65870850	29550	29550	29550	29550	0
57	20240715	183600	65870850	29550	29550	29550	29550	0
58	20240715	183500	65870850	29550	29550	29550	29550	0
59	20240715	183400	65870850	29550	29550	29550	29550	0
60	20240715	183300	65870850	29550	29550	29550	29550	0
61	20240715	183200	65870850	29550	29550	29550	29550	0
62	20240715	183100	65870850	29550	29550	29550	29550	1
63	20240715	183000	65870850	29550	29550	29550	29550	0
64	20240715	182900	65870850	29550	29550	29550	29550	0
65	20240715	182800	65870850	29550	29550	29550	29550	0
66	20240715	182700	65870850	29550	29550	29550	29550	0
67	20240715	182600	65870850	29550	29550	29550	29550	0
68	20240715	182500	65870850	29550	29550	29550	29550	0
69	20240715	182400	65870850	29550	29550	29550	29550	0
70	20240715	182300	65870850	29550	29550	29550	29550	0
71	20240715	182200	65870850	29550	29550	29550	29550	0
72	20240715	182100	65870850	29550	29550	29550	29550	0
73	20240715	182000	65870850	29550	29550	29550	29550	0
74	20240715	181900	65870850	29550	29550	29550	29550	0
75	20240715	181800	65870850	29550	29550	29550	29550	0
76	20240715	181700	65870850	29550	29550	29550	29550	0
77	20240715	181600	65870850	29550	29550	29550	29550	0
78	20240715	181500	65870850	29550	29550	29550	29550	0
79	20240715	181400	65870850	29550	29550	29550	29550	0
80	20240715	181300	65870850	29550	29550	29550	29550	0
81	20240715	181200	65870850	29550	29550	29550	29550	0
82	20240715	181100	65870850	29550	29550	29550	29550	0
83	20240715	181000	65870850	29550	29550	29550	29550	0
84	20240715	180900	65870850	29550	29550	29550	29550	0
85	20240715	180800	65870850	29550	29550	29550	29550	0
86	20240715	180700	65870850	29550	29550	29550	29550	0
87	20240715	180600	65870850	29550	29550	29550	29550	0
88	20240715	180500	65870850	29550	29550	29550	29550	0
89	20240715	180400	65870850	29550	29550	29550	29550	0
90	20240715	180300	65870850	29550	29550	29550	29550	0
91	20240715	180200	65870850	29550	29550	29550	29550	0
92	20240715	180100	65870850	29550	29550	29550	29550	1
93	20240715	180000	65870850	29550	29550	29550	29550	0
94	20240715	175900	65870850	29550	29550	29550	29550	0
95	20240715	175800	65870850	29550	29550	29550	29550	0
96	20240715	175700	65870850	29550	29550	29550	29550	0
97	20240715	175600	65870850	29550	29550	29550	29550	0
98	20240715	175500	65870850	29550	29550	29550	29550	0
99	20240715	175400	65870850	29550	29550	29550	29550	0
100	20240715	175300	65870850	29550	29550	29550	29550	0
101	20240715	175200	65870850	29550	29550	29550	29550	0
102	20240715	175100	65870850	29550	29550	29550	29550	0
103	20240715	175000	65870850	29550	29550	29550	29550	0
104	20240715	174900	65870850	29550	29550	29550	29550	0
105	20240715	174800	65870850	29550	29550	29550	29550	0
106	20240715	174700	65870850	29550	29550	29550	29550	0
107	20240715	174600	65870850	29550	29550	29550	29550	0
108	20240715	174500	65870850	29550	29550	29550	29550	0
109	20240715	174400	65870850	29550	29550	29550	29550	0
110	20240715	174300	65870850	29550	29550	29550	29550	0
111	20240715	174200	65870850	29550	29550	29550	29550	0
112	20240715	174100	65870850	29550	29550	29550	29550	0
113	20240715	174000	65870850	29550	29550	29550	29550	0
114	20240715	173900	65870850	29550	29550	29550	29550	0
115	20240715	173800	65870850	29550	29550	29550	29550	0
116	20240715	173700	65870850	29550	29550	29550	29550	0
117	20240715	173600	65870850	29550	29550	29550	29550	0
118	20240715	173500	65870850	29550	29550	29550	29550	0
119	20240715	173400	65870850	29550	29550	29550	29550	0
120	20240715	173300	65870850	29550	29550	29550	29550	0
121	20240715	173200	65870850	29550	29550	29550	29550	0
122	20240715	173100	65870850	29550	29550	29550	29550	1
123	20240715	173000	65870850	29550	29550	29550	29550	0
124	20240715	172900	65870850	29550	29550	29550	29550	0
125	20240715	172800	65870850	29550	29550	29550	29550	0
126	20240715	172700	65870850	29550	29550	29550	29550	0
127	20240715	172600	65870850	29550	29550	29550	29550	0
128	20240715	172500	65870850	29550	29550	29550	29550	0
129	20240715	172400	65870850	29550	29550	29550	29550	0
130	20240715	172300	65870850	29550	29550	29550	29550	0
131	20240715	172200	65870850	29550	29550	29550	29550	0
132	20240715	172100	65870850	29550	29550	29550	29550	0
133	20240715	172000	65870850	29550	29550	29550	29550	0
134	20240715	171900	65870850	29550	29550	29550	29550	0
135	20240715	171800	65870850	29550	29550	29550	29550	0
136	20240715	171700	65870850	29550	29550	29550	29550	0
137	20240715	171600	65870850	29550	29550	29550	29550	0
138	20240715	171500	65870850	29550	29550	29550	29550	0
139	20240715	171400	65870850	29550	29550	29550	29550	0
140	20240715	171300	65870850	29550	29550	29550	29550	0
141	20240715	171200	65870850	29550	29550	29550	29550	0
142	20240715	171100	65870850	29550	29550	29550	29550	0
143	20240715	171000	65870850	29550	29550	29550	29550	0
144	20240715	170900	65870850	29550	29550	29550	29550	0
145	20240715	170800	65870850	29550	29550	29550	29550	0
146	20240715	170700	65870850	29550	29550	29550	29550	0
147	20240715	170600	65870850	29550	29550	29550	29550	0
148	20240715	170500	65870850	29550	29550	29550	29550	0
149	20240715	170400	65870850	29550	29550	29550	29550	0
150	20240715	170300	65870850	29550	29550	29550	29550	0
151	20240715	170200	65870850	29550	29550	29550	29550	0
152	20240715	170100	65870850	29550	29550	29550	29550	1
153	20240715	170000	65870850	29550	29550	29550	29550	0
154	20240715	165900	65870850	29550	29550	29550	29550	0
155	20240715	165800	65870850	29550	29550	29550	29550	0
156	20240715	165700	65870850	29550	29550	29550	29550	0
157	20240715	165600	65870850	29550	29550	29550	29550	0
158	20240715	165500	65870850	29550	29550	29550	29550	0
159	20240715	165400	65870850	29550	29550	29550	29550	0
160	20240715	165300	65870850	29550	29550	29550	29550	0
161	20240715	165200	65870850	29550	29550	29550	29550	0
162	20240715	165100	65870850	29550	29550	29550	29550	0
163	20240715	165000	65870850	29550	29550	29550	29550	0
164	20240715	164900	65870850	29550	29550	29550	29550	0
165	20240715	164800	65870850	29550	29550	29550	29550	0
166	20240715	164700	65870850	29550	29550	29550	29550	0
167	20240715	164600	65870850	29550	29550	29550	29550	0
168	20240715	164500	65870850	29550	29550	29550	29550	0
169	20240715	164400	65870850	29550	29550	29550	29550	0
170	20240715	164300	65870850	29550	29550	29550	29550	0
171	20240715	164200	65870850	29550	29550	29550	29550	0
172	20240715	164100	65870850	29550	29550	29550	29550	0
173	20240715	164000	65870850	29550	29550	29550	29550	0
174	20240715	163900	65870850	29550	29550	29550	29550	0
175	20240715	163800	65870850	29550	29550	29550	29550	0
176	20240715	163700	65870850	29550	29550	29550	29550	0
177	20240715	163600	65870850	29550	29550	29550	29550	0
178	20240715	163500	65870850	29550	29550	29550	29550	0
179	20240715	163400	65870850	29550	29550	29550	29550	0
180	20240715	163300	65870850	29550	29550	29550	29550	0
181	20240715	163200	65870850	29550	29550	29550	29550	0
182	20240715	163100	65870850	29550	29550	29550	29550	1
183	20240715	163000	65870850	29550	29550	29550	29550	0
184	20240715	162900	65870850	29550	29550	29550	29550	0
185	20240715	162800	65870850	29550	29550	29550	29550	0
186	20240715	162700	65870850	29550	29550	29550	29550	0
187	20240715	162600	65870850	29550	29550	29550	29550	0
188	20240715	162500	65870850	29550	29550	29550	29550	0
189	20240715	162400	65870850	29550	29550	29550	29550	0
190	20240715	162300	65870850	29550	29550	29550	29550	0
191	20240715	162200	65870850	29550	29550	29550	29550	0
192	20240715	162100	65870850	29550	29550	29550	29550	0
193	20240715	162000	65870850	29550	29550	29550	29550	0
194	20240715	161900	65870850	29550	29550	29550	29550	0
195	20240715	161800	65870850	29550	29550	29550	29550	0
196	20240715	161700	65870850	29550	29550	29550	29550	0
197	20240715	161600	65870850	29550	29550	29550	29550	0
198	20240715	161500	65870850	29550	29550	29550	29550	0
199	20240715	161400	65870850	29550	29550	29550	29550	0
200	20240715	161300	65870850	29550	29550	29550	29550	0
201	20240715	161200	65870850	29550	29550	29550	29550	0
202	20240715	161100	65870850	29550	29550	29550	29550	0
203	20240715	161000	65870850	29550	29550	29550	29550	0
204	20240715	160900	65870850	29550	29550	29550	29550	0
205	20240715	160800	65870850	29550	29550	29550	29550	0
206	20240715	160700	65870850	29550	29550	29550	29550	0
207	20240715	160600	65870850	29550	29550	29550	29550	0
208	20240715	160500	65870850	29550	29550	29550	29550	0
209	20240715	160400	65870850	29550	29550	29550	29550	0
210	20240715	160300	65870850	29550	29550	29550	29550	0
211	20240715	160200	65870850	29550	29550	29550	29550	0
212	20240715	160100	65870850	29550	29550	29550	29550	1
213	20240715	160000	65870850	29550	29550	29550	29550	0
214	20240715	155900	65870850	29550	29550	29550	29550	0
215	20240715	155800	65870850	29550	29550	29550	29550	0
216	20240715	155700	65870850	29550	29550	29550	29550	0
217	20240715	155600	65870850	29550	29550	29550	29550	0
218	20240715	155500	65870850	29550	29550	29550	29550	0
219	20240715	155400	65870850	29550	29550	29550	29550	0
220	20240715	155300	65870850	29550	29550	29550	29550	0
221	20240715	155200	65870850	29550	29550	29550	29550	0
222	20240715	155100	65870850	29550	29550	29550	29550	0
223	20240715	155000	65870850	29550	29550	29550	29550	0
224	20240715	154900	65870850	29550	29550	29550	29550	0
225	20240715	154800	65870850	29550	29550	29550	29550	0
226	20240715	154700	65870850	29550	29550	29550	29550	0
227	20240715	154600	65870850	29550	29550	29550	29550	0
228	20240715	154500	65870850	29550	29550	29550	29550	0
229	20240715	154400	65870850	29550	29550	29550	29550	0
230	20240715	154300	65870850	29550	29550	29550	29550	0
231	20240715	154200	65870850	29550	29550	29550	29550	0
232	20240715	154100	65870850	29550	29550	29550	29550	0
233	20240715	154000	65870850	29550	29550	29550	29550	0
234	20240715	153900	65870850	29550	29550	29550	29550	0
235	20240715	153800	65870850	29550	29550	29550	29550	0
236	20240715	153700	65870850	29550	29550	29550	29550	0
237	20240715	153600	65870850	29550	29550	29550	29550	0
238	20240715	153500	65870850	29550	29550	29550	29550	0
239	20240715	153400	65870850	29550	29550	29550	29550	0
240	20240715	153300	65870850	29550	29550	29550	29550	0
241	20240715	153200	65870850	29550	29550	29550	29550	0
242	20240715	153100	65870850	29550	29550	29550	29550	1
243	20240715	153000	65870850	29550	29550	29550	29550	1
244	20240715	152900	65841300	29700	29700	29700	29700	0
245	20240715	152800	65841300	29700	29700	29700	29700	0
246	20240715	152700	65841300	29700	29700	29700	29700	0
247	20240715	152600	65841300	29700	29700	29700	29700	0
248	20240715	152500	65841300	29700	29700	29700	29700	0
249	20240715	152400	65841300	29700	29700	29700	29700	0
250	20240715	152300	65841300	29700	29700	29700	29700	0
251	20240715	152200	65841300	29700	29700	29700	29700	0
252	20240715	152100	65841300	29700	29700	29700	29700	0
253	20240715	152000	65841300	29700	29700	29700	29700	0
254	20240715	151900	65841300	29700	29700	29700	29700	0
255	20240715	151800	65841300	29700	29700	29700	29700	0
256	20240715	151700	65841300	29700	29700	29700	29700	1
257	20240715	151600	65811600	29550	29550	29550	29550	0
258	20240715	151500	65811600	29550	29550	29550	29550	0
259	20240715	151400	65811600	29550	29550	29550	29550	0
260	20240715	151300	65811600	29550	29550	29550	29550	0
261	20240715	151200	65811600	29550	29550	29550	29550	0
262	20240715	151100	65811600	29550	29550	29550	29550	0
263	20240715	151000	65811600	29550	29550	29550	29550	0
264	20240715	150900	65811600	29550	29550	29550	29550	0
265	20240715	150800	65811600	29550	29550	29550	29550	0
266	20240715	150700	65811600	29550	29550	29550	29550	0
267	20240715	150600	65811600	29550	29550	29550	29550	0
268	20240715	150500	65811600	29550	29550	29550	29550	0
269	20240715	150400	65811600	29550	29550	29550	29550	0
270	20240715	150300	65811600	29550	29550	29550	29550	0
271	20240715	150200	65811600	29550	29550	29550	29550	0
272	20240715	150100	65811600	29550	29550	29550	29550	0
273	20240715	150000	65811600	29550	29550	29550	29550	0
274	20240715	145900	65811600	29550	29550	29550	29550	0
275	20240715	145800	65811600	29550	29550	29550	29550	0
276	20240715	145700	65811600	29550	29550	29550	29550	0
277	20240715	145600	65811600	29550	29550	29550	29550	0
278	20240715	145500	65811600	29550	29550	29550	29550	7
279	20240715	145400	65604750	29550	29550	29550	29550	0
280	20240715	145300	65604750	29550	29550	29550	29550	0
281	20240715	145200	65604750	29550	29550	29550	29550	0
282	20240715	145100	65604750	29550	29550	29550	29550	0
283	20240715	145000	65604750	29550	29550	29550	29550	0
284	20240715	144900	65604750	29550	29550	29550	29550	13
285	20240715	144800	65220600	29550	29550	29550	29550	0
286	20240715	144700	65220600	29550	29550	29550	29550	0
287	20240715	144600	65220600	29550	29550	29550	29550	40
288	20240715	144500	64038600	29600	29600	29600	29600	0
289	20240715	144400	64038600	29600	29600	29600	29600	0
290	20240715	144300	64038600	29600	29600	29600	29600	0
291	20240715	144200	64038600	29600	29600	29600	29600	0
292	20240715	144100	64038600	29600	29600	29600	29600	0
293	20240715	144000	64038600	29600	29600	29600	29600	0
294	20240715	143900	64038600	29600	29600	29600	29600	0
295	20240715	143800	64038600	29600	29600	29600	29600	0
296	20240715	143700	64038600	29600	29600	29600	29600	67
297	20240715	143600	62055400	29600	29600	29600	29600	0
298	20240715	143500	62055400	29600	29600	29600	29600	0
299	20240715	143400	62055400	29600	29600	29600	29600	50
300	20240715	143300	60575400	29600	29600	29600	29600	0
301	20240715	143200	60575400	29600	29600	29600	29600	0
302	20240715	143100	60575400	29600	29600	29600	29600	168
303	20240715	143000	55602600	29600	29600	29600	29600	0
304	20240715	142900	55602600	29600	29600	29600	29600	0
305	20240715	142800	55602600	29600	29600	29600	29600	0
306	20240715	142700	55602600	29600	29600	29600	29600	0
307	20240715	142600	55602600	29600	29600	29600	29600	10
308	20240715	142500	55306600	29600	29600	29600	29600	1
309	20240715	142400	55277000	29600	29600	29600	29600	0
310	20240715	142300	55277000	29600	29600	29600	29600	0
311	20240715	142200	55277000	29600	29600	29600	29600	0
312	20240715	142100	55277000	29600	29600	29600	29600	0
313	20240715	142000	55277000	29600	29600	29600	29600	0
314	20240715	141900	55277000	29600	29600	29600	29600	0
315	20240715	141800	55277000	29600	29600	29600	29600	0
316	20240715	141700	55277000	29600	29600	29600	29600	0
317	20240715	141600	55277000	29600	29600	29600	29600	0
318	20240715	141500	55277000	29600	29600	29600	29600	0
319	20240715	141400	55277000	29600	29600	29600	29600	0
320	20240715	141300	55277000	29600	29600	29600	29600	0
321	20240715	141200	55277000	29600	29600	29600	29600	0
322	20240715	141100	55277000	29600	29600	29600	29600	0
323	20240715	141000	55277000	29600	29600	29600	29600	0
324	20240715	140900	55277000	29600	29600	29600	29600	0
325	20240715	140800	55277000	29600	29600	29600	29600	0
326	20240715	140700	55277000	29600	29600	29600	29600	0
327	20240715	140600	55277000	29600	29600	29600	29600	0
328	20240715	140500	55277000	29600	29600	29600	29600	0
329	20240715	140400	55277000	29600	29600	29600	29600	0
330	20240715	140300	55277000	29600	29600	29600	29600	0
331	20240715	140200	55277000	29600	29600	29600	29600	0
332	20240715	140100	55277000	29600	29600	29600	29600	0
333	20240715	140000	55277000	29600	29600	29600	29600	0
334	20240715	135900	55277000	29600	29600	29600	29600	0
335	20240715	135800	55277000	29600	29600	29600	29600	0
336	20240715	135700	55277000	29600	29600	29600	29600	0
337	20240715	135600	55277000	29600	29600	29600	29600	1
338	20240715	135500	55247400	29600	29600	29600	29600	1
339	20240715	135400	55217800	29600	29600	29600	29600	0
340	20240715	135300	55217800	29600	29600	29600	29600	0
341	20240715	135200	55217800	29600	29600	29600	29600	0
342	20240715	135100	55217800	29600	29600	29600	29600	0
343	20240715	135000	55217800	29600	29600	29600	29600	0
344	20240715	134900	55217800	29600	29600	29600	29600	0
345	20240715	134800	55217800	29600	29600	29600	29600	0
346	20240715	134700	55217800	29600	29500	29600	29500	259
347	20240715	134600	47575300	29500	29500	29500	29500	0
348	20240715	134500	47575300	29500	29500	29500	29500	0
349	20240715	134400	47575300	29500	29500	29500	29500	0
350	20240715	134300	47575300	29500	29500	29500	29500	0
351	20240715	134200	47575300	29500	29500	29500	29500	406
352	20240715	134100	35598300	29500	29500	29500	29500	0
353	20240715	134000	35598300	29500	29500	29500	29500	0
354	20240715	133900	35598300	29500	29500	29500	29500	462
355	20240715	133800	21969300	29500	29500	29500	29500	0
356	20240715	133700	21969300	29500	29500	29500	29500	0
357	20240715	133600	21969300	29500	29500	29500	29500	178
358	20240715	133500	16718300	29700	29700	29700	29700	0
359	20240715	133400	16718300	29700	29700	29700	29700	0
360	20240715	133300	16718300	29700	29700	29700	29700	0
361	20240715	133200	16718300	29700	29700	29700	29700	300
362	20240715	133100	7808300	29700	29700	29700	29700	0
363	20240715	133000	7808300	29700	29700	29700	29700	0
364	20240715	132900	7808300	29700	29700	29700	29700	0
365	20240715	132800	7808300	29700	29700	29700	29700	0
366	20240715	132700	7808300	29700	29700	29700	29700	0
367	20240715	132600	7808300	29700	29700	29700	29700	0
368	20240715	132500	7808300	29700	29700	29700	29700	0
369	20240715	132400	7808300	29700	29700	29700	29700	0
370	20240715	132300	7808300	29700	29700	29700	29700	0
371	20240715	132200	7808300	29700	29700	29700	29700	0
372	20240715	132100	7808300	29700	29700	29700	29700	0
373	20240715	132000	7808300	29700	29700	29700	29700	0
374	20240715	131900	7808300	29700	29700	29700	29700	0
375	20240715	131800	7808300	29700	29700	29700	29700	0
376	20240715	131700	7808300	29700	29700	29700	29700	0
377	20240715	131600	7808300	29700	29700	29700	29700	5
378	20240715	131500	7659800	29750	29750	29750	29750	0
379	20240715	131400	7659800	29750	29750	29750	29750	0
380	20240715	131300	7659800	29750	29750	29750	29750	0
381	20240715	131200	7659800	29750	29750	29750	29750	0
382	20240715	131100	7659800	29750	29750	29750	29750	0
383	20240715	131000	7659800	29750	29750	29750	29750	0
384	20240715	130900	7659800	29750	29750	29750	29750	0
385	20240715	130800	7659800	29750	29750	29750	29750	0
386	20240715	130700	7659800	29750	29750	29750	29750	0
387	20240715	130600	7659800	29750	29750	29750	29750	0
388	20240715	130500	7659800	29750	29750	29750	29750	0
389	20240715	130400	7659800	29750	29750	29750	29750	0
390	20240715	130300	7659800	29750	29750	29750	29750	0
391	20240715	130200	7659800	29750	29750	29750	29750	0
392	20240715	130100	7659800	29750	29750	29750	29750	0
393	20240715	130000	7659800	29750	29750	29750	29750	0
394	20240715	125900	7659800	29750	29750	29750	29750	0
395	20240715	125800	7659800	29750	29750	29750	29750	0
396	20240715	125700	7659800	29750	29750	29750	29750	0
397	20240715	125600	7659800	29750	29750	29750	29750	0
398	20240715	125500	7659800	29750	29750	29750	29750	0
399	20240715	125400	7659800	29750	29750	29750	29750	0
400	20240715	125300	7659800	29750	29750	29750	29750	0
401	20240715	125200	7659800	29750	29750	29750	29750	0
402	20240715	125100	7659800	29750	29750	29750	29750	0
403	20240715	125000	7659800	29750	29750	29750	29750	0
404	20240715	124900	7659800	29750	29750	29750	29750	57
405	20240715	124800	5964050	29350	29350	29350	29350	0
406	20240715	124700	5964050	29350	29350	29350	29350	0
407	20240715	124600	5964050	29350	29350	29350	29350	0
408	20240715	124500	5964050	29350	29350	29350	29350	0
409	20240715	124400	5964050	29350	29350	29350	29350	0
410	20240715	124300	5964050	29350	29350	29350	29350	0
411	20240715	124200	5964050	29350	29350	29350	29350	0
412	20240715	124100	5964050	29350	29350	29350	29350	0
413	20240715	124000	5964050	29350	29350	29350	29350	0
414	20240715	123900	5964050	29350	29350	29350	29350	0
415	20240715	123800	5964050	29350	29350	29350	29350	0
416	20240715	123700	5964050	29350	29350	29350	29350	0
417	20240715	123600	5964050	29350	29350	29350	29350	0
418	20240715	123500	5964050	29350	29350	29350	29350	0
419	20240715	123400	5964050	29350	29350	29350	29350	0
420	20240715	123300	5964050	29350	29350	29350	29350	0
421	20240715	123200	5964050	29350	29350	29350	29350	0
422	20240715	123100	5964050	29350	29350	29350	29350	0
423	20240715	123000	5964050	29350	29350	29350	29350	0
424	20240715	122900	5964050	29350	29350	29350	29350	0
425	20240715	122800	5964050	29350	29350	29350	29350	0
426	20240715	122700	5964050	29350	29350	29350	29350	0
427	20240715	122600	5964050	29350	29350	29350	29350	0
428	20240715	122500	5964050	29350	29350	29350	29350	0
429	20240715	122400	5964050	29350	29350	29350	29350	0
430	20240715	122300	5964050	29350	29350	29350	29350	0
431	20240715	122200	5964050	29350	29350	29350	29350	0
432	20240715	122100	5964050	29350	29350	29350	29350	0
433	20240715	122000	5964050	29350	29350	29350	29350	0
434	20240715	121900	5964050	29350	29350	29350	29350	0
435	20240715	121800	5964050	29350	29350	29350	29350	0
436	20240715	121700	5964050	29350	29350	29350	29350	0
437	20240715	121600	5964050	29350	29350	29350	29350	0
438	20240715	121500	5964050	29350	29350	29350	29350	0
439	20240715	121400	5964050	29350	29350	29350	29350	0
440	20240715	121300	5964050	29350	29350	29350	29350	0
441	20240715	121200	5964050	29350	29350	29350	29350	0
442	20240715	121100	5964050	29350	29350	29350	29350	0
443	20240715	121000	5964050	29350	29350	29350	29350	0
444	20240715	120900	5964050	29350	29350	29350	29350	0
445	20240715	120800	5964050	29350	29350	29350	29350	180
446	20240715	120700	681050	29850	29850	29850	29850	0
447	20240715	120600	681050	29850	29850	29850	29850	0
448	20240715	120500	681050	29850	29850	29850	29850	0
449	20240715	120400	681050	29850	29850	29850	29850	0
450	20240715	120300	681050	29850	29850	29850	29850	0
451	20240715	120200	681050	29850	29850	29850	29850	0
452	20240715	120100	681050	29850	29850	29850	29850	0
453	20240715	120000	681050	29850	29850	29850	29850	0
454	20240715	115900	681050	29850	29850	29850	29850	0
455	20240715	115800	681050	29850	29850	29850	29850	0
456	20240715	115700	681050	29850	29850	29850	29850	0
457	20240715	115600	681050	29850	29850	29850	29850	0
458	20240715	115500	681050	29850	29850	29850	29850	0
459	20240715	115400	681050	29850	29850	29850	29850	0
460	20240715	115300	681050	29850	29850	29850	29850	0
461	20240715	115200	681050	29850	29850	29850	29850	0
462	20240715	115100	681050	29850	29850	29850	29850	0
463	20240715	115000	681050	29850	29850	29850	29850	0
464	20240715	114900	681050	29850	29850	29850	29850	0
465	20240715	114800	681050	29850	29850	29850	29850	0
466	20240715	114700	681050	29850	29850	29850	29850	0
467	20240715	114600	681050	29850	29850	29850	29850	0
468	20240715	114500	681050	29850	29850	29850	29850	0
469	20240715	114400	681050	29850	29850	29850	29850	0
470	20240715	114300	681050	29850	29850	29850	29850	0
471	20240715	114200	681050	29850	29850	29850	29850	0
472	20240715	114100	681050	29850	29850	29850	29850	0
473	20240715	114000	681050	29850	29850	29850	29850	0
474	20240715	113900	681050	29850	29850	29850	29850	0
475	20240715	113800	681050	29850	29850	29850	29850	0
476	20240715	113700	681050	29850	29850	29850	29850	0
477	20240715	113600	681050	29850	29850	29850	29850	0
478	20240715	113500	681050	29850	29850	29850	29850	0
479	20240715	113400	681050	29850	29850	29850	29850	0
480	20240715	113300	681050	29850	29850	29850	29850	0
481	20240715	113200	681050	29850	29850	29850	29850	0
482	20240715	113100	681050	29850	29850	29850	29850	0
483	20240715	113000	681050	29850	29850	29850	29850	0
484	20240715	112900	681050	29850	29850	29850	29850	0
485	20240715	112800	681050	29850	29850	29850	29850	0
486	20240715	112700	681050	29850	29850	29850	29850	0
487	20240715	112600	681050	29850	29850	29850	29850	0
488	20240715	112500	681050	29850	29850	29850	29850	0
489	20240715	112400	681050	29850	29850	29850	29850	0
490	20240715	112300	681050	29850	29850	29850	29850	0
491	20240715	112200	681050	29850	29850	29850	29850	0
492	20240715	112100	681050	29850	29850	29850	29850	0
493	20240715	112000	681050	29850	29850	29850	29850	0
494	20240715	111900	681050	29850	29850	29850	29850	0
495	20240715	111800	681050	29850	29850	29850	29850	0
496	20240715	111700	681050	29850	29850	29850	29850	0
497	20240715	111600	681050	29850	29850	29850	29850	0
498	20240715	111500	681050	29850	29850	29850	29850	0
499	20240715	111400	681050	29850	29850	29850	29850	0
500	20240715	111300	681050	29850	29850	29850	29850	0
501	20240715	111200	681050	29850	29850	29850	29850	0
502	20240715	111100	681050	29850	29850	29850	29850	0
503	20240715	111000	681050	29850	29850	29850	29850	0
504	20240715	110900	681050	29850	29850	29850	29850	0
505	20240715	110800	681050	29850	29850	29850	29850	0
506	20240715	110700	681050	29850	29850	29850	29850	0
507	20240715	110600	681050	29850	29850	29850	29850	0
508	20240715	110500	681050	29850	29850	29850	29850	0
509	20240715	110400	681050	29850	29850	29850	29850	0
510	20240715	110300	681050	29850	29850	29850	29850	0
511	20240715	110200	681050	29850	29850	29850	29850	0
512	20240715	110100	681050	29850	29850	29850	29850	0
513	20240715	110000	681050	29850	29850	29850	29850	0
514	20240715	105900	681050	29850	29850	29850	29850	0
515	20240715	105800	681050	29850	29850	29850	29850	0
516	20240715	105700	681050	29850	29850	29850	29850	0
517	20240715	105600	681050	29850	29850	29850	29850	0
518	20240715	105500	681050	29850	29850	29850	29850	0
519	20240715	105400	681050	29850	29850	29850	29850	0
520	20240715	105300	681050	29850	29850	29850	29850	0
521	20240715	105200	681050	29850	29850	29850	29850	0
522	20240715	105100	681050	29850	29850	29850	29850	0
523	20240715	105000	681050	29850	29850	29850	29850	0
524	20240715	104900	681050	29850	29850	29850	29850	0
525	20240715	104800	681050	29850	29850	29850	29850	0
526	20240715	104700	681050	29850	29850	29850	29850	1
527	20240715	104600	651200	29950	29950	29950	29950	0
528	20240715	104500	651200	29950	29950	29950	29950	0
529	20240715	104400	651200	29950	29950	29950	29950	0
530	20240715	104300	651200	29950	29950	29950	29950	0
531	20240715	104200	651200	29950	29950	29950	29950	0
532	20240715	104100	651200	29950	29950	29950	29950	0
533	20240715	104000	651200	29950	29950	29950	29950	0
534	20240715	103900	651200	29950	29950	29950	29950	0
535	20240715	103800	651200	29950	29950	29950	29950	0
536	20240715	103700	651200	29950	29950	29950	29950	0
537	20240715	103600	651200	29950	29950	29950	29950	0
538	20240715	103500	651200	29950	29950	29950	29950	0
539	20240715	103400	651200	29950	29950	29950	29950	0
540	20240715	103300	651200	29950	29950	29950	29950	0
541	20240715	103200	651200	29950	29950	29950	29950	0
542	20240715	103100	651200	29950	29950	29950	29950	0
543	20240715	103000	651200	29950	29950	29950	29950	0
544	20240715	102900	651200	29950	29950	29950	29950	0
545	20240715	102800	651200	29950	29950	29950	29950	0
546	20240715	102700	651200	29950	29950	29950	29950	0
547	20240715	102600	651200	29950	29950	29950	29950	0
548	20240715	102500	651200	29950	29950	29950	29950	0
549	20240715	102400	651200	29950	29950	29950	29950	0
550	20240715	102300	651200	29950	29950	29950	29950	0
551	20240715	102200	651200	29950	29950	29950	29950	0
552	20240715	102100	651200	29950	29950	29950	29950	0
553	20240715	102000	651200	29950	29950	29950	29950	0
554	20240715	101900	651200	29950	29950	29950	29950	0
555	20240715	101800	651200	29950	29950	29950	29950	0
556	20240715	101700	651200	29950	29950	29950	29950	0
557	20240715	101600	651200	29950	29950	29950	29950	0
558	20240715	101500	651200	29950	29950	29950	29950	0
559	20240715	101400	651200	29950	29950	29950	29950	0
560	20240715	101300	651200	29950	29950	29950	29950	0
561	20240715	101200	651200	29950	29950	29950	29950	0
562	20240715	101100	651200	29950	29950	29950	29950	0
563	20240715	101000	651200	29950	29950	29950	29950	0
564	20240715	100900	651200	29950	29950	29950	29950	0
565	20240715	100800	651200	29950	29950	29950	29950	0
566	20240715	100700	651200	29950	29950	29950	29950	0
567	20240715	100600	651200	29950	29950	29950	29950	0
568	20240715	100500	651200	29950	29950	29950	29950	0
569	20240715	100400	651200	29950	29950	29950	29950	0
570	20240715	100300	651200	29950	29950	29950	29950	0
571	20240715	100200	651200	29950	29950	29950	29950	0
572	20240715	100100	651200	29950	29950	29950	29950	0
573	20240715	100000	651200	29950	29950	29950	29950	0
574	20240715	095900	651200	29950	29950	29950	29950	0
575	20240715	095800	651200	29950	29950	29950	29950	0
576	20240715	095700	651200	29950	29950	29950	29950	0
577	20240715	095600	651200	29950	29950	29950	29950	0
578	20240715	095500	651200	29950	29950	29950	29950	0
579	20240715	095400	651200	29950	29950	29950	29950	0
580	20240715	095300	651200	29950	29950	29950	29950	0
581	20240715	095200	651200	29950	29950	29950	29950	0
582	20240715	095100	651200	29950	29950	29950	29950	0
583	20240715	095000	651200	29950	29950	29950	29950	0
584	20240715	094900	651200	29950	29950	29950	29950	0
585	20240715	094800	651200	29950	29950	29950	29950	0
586	20240715	094700	651200	29950	29950	29950	29950	0
587	20240715	094600	651200	29950	29950	29950	29950	0
588	20240715	094500	651200	29950	29950	29950	29950	0
589	20240715	094400	651200	29950	29950	29950	29950	0
590	20240715	094300	651200	29950	29950	29950	29950	0
591	20240715	094200	651200	29950	29950	29950	29950	0
592	20240715	094100	651200	29950	29950	29950	29950	0
593	20240715	094000	651200	29950	29950	29950	29950	0
594	20240715	093900	651200	29950	29950	29950	29950	0
595	20240715	093800	651200	29950	29950	29950	29950	0
596	20240715	093700	651200	29950	29950	29950	29950	0
597	20240715	093600	651200	29950	29950	29950	29950	0
598	20240715	093500	651200	29950	29950	29950	29950	0
599	20240715	093400	651200	29950	29950	29950	29950	0
600	20240715	093300	651200	29950	29950	29950	29950	0
601	20240715	093200	651200	29950	29950	29950	29950	0
602	20240715	093100	651200	29950	29950	29950	29950	0
603	20240715	093000	651200	29950	29950	29950	29950	0
604	20240715	092900	651200	29950	29950	29950	29950	0
605	20240715	092800	651200	29950	29950	29950	29950	0
606	20240715	092700	651200	29950	29950	29950	29950	10
607	20240715	092600	351700	29950	29950	29950	29950	1
608	20240715	092500	321750	29250	29250	29250	29250	0
609	20240715	092400	321750	29250	29250	29250	29250	0
610	20240715	092300	321750	29250	29250	29250	29250	0
611	20240715	092200	321750	29250	29250	29250	29250	11
612	20240715	092100	0	29500	29500	29500	29500	0
613	20240715	092000	0	29500	29500	29500	29500	0
614	20240715	091900	0	29500	29500	29500	29500	0
615	20240715	091800	0	29500	29500	29500	29500	0
616	20240715	091700	0	29500	29500	29500	29500	0
617	20240715	091600	0	29500	29500	29500	29500	0
618	20240715	091500	0	29500	29500	29500	29500	0
619	20240715	091400	0	29500	29500	29500	29500	0
620	20240715	091300	0	29500	29500	29500	29500	0
621	20240715	091200	0	29500	29500	29500	29500	0
622	20240715	091100	0	29500	29500	29500	29500	0
623	20240715	091000	0	29500	29500	29500	29500	0
624	20240715	090900	0	29500	29500	29500	29500	0
625	20240715	090800	0	29500	29500	29500	29500	0
626	20240715	090700	0	29500	29500	29500	29500	0
627	20240715	090600	0	29500	29500	29500	29500	0
628	20240715	090500	0	29500	29500	29500	29500	0
629	20240715	090400	0	29500	29500	29500	29500	0
630	20240715	090300	0	29500	29500	29500	29500	0
631	20240715	090200	0	29500	29500	29500	29500	0
632	20240715	090100	0	29500	29500	29500	29500	0
633	20240715	090000	0	29500	29500	29500	29500	0