KissMeData/333430/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	212600	522651595	2985	2985	2985	2985	1472
3	20240702	212500	522651595	2985	2985	2985	2985	0
4	20240702	212400	522651595	2985	2985	2985	2985	0
5	20240702	212300	522651595	2985	2985	2985	2985	0
6	20240702	212200	522651595	2985	2985	2985	2985	0
7	20240702	212100	522651595	2985	2985	2985	2985	0
8	20240702	212000	522651595	2985	2985	2985	2985	0
9	20240702	211900	522651595	2985	2985	2985	2985	0
10	20240702	211800	522651595	2985	2985	2985	2985	0
11	20240702	211700	522651595	2985	2985	2985	2985	0
12	20240702	211600	522651595	2985	2985	2985	2985	0
13	20240702	211500	522651595	2985	2985	2985	2985	0
14	20240702	211400	522651595	2985	2985	2985	2985	0
15	20240702	211300	522651595	2985	2985	2985	2985	0
16	20240702	211200	522651595	2985	2985	2985	2985	0
17	20240702	211100	522651595	2985	2985	2985	2985	0
18	20240702	211000	522651595	2985	2985	2985	2985	0
19	20240702	210900	522651595	2985	2985	2985	2985	0
20	20240702	210800	522651595	2985	2985	2985	2985	0
21	20240702	210700	522651595	2985	2985	2985	2985	0
22	20240702	210600	522651595	2985	2985	2985	2985	0
23	20240702	210500	522651595	2985	2985	2985	2985	0
24	20240702	210400	522651595	2985	2985	2985	2985	0
25	20240702	210300	522651595	2985	2985	2985	2985	0
26	20240702	210200	522651595	2985	2985	2985	2985	0
27	20240702	210100	522651595	2985	2985	2985	2985	0
28	20240702	210000	522651595	2985	2985	2985	2985	0
29	20240702	205900	522651595	2985	2985	2985	2985	0
30	20240702	205800	522651595	2985	2985	2985	2985	0
31	20240702	205700	522651595	2985	2985	2985	2985	0
32	20240702	205600	522651595	2985	2985	2985	2985	1472
33	20240702	205500	522651595	2985	2985	2985	2985	0
34	20240702	205400	522651595	2985	2985	2985	2985	0
35	20240702	205300	522651595	2985	2985	2985	2985	0
36	20240702	205200	522651595	2985	2985	2985	2985	0
37	20240702	205100	522651595	2985	2985	2985	2985	0
38	20240702	205000	522651595	2985	2985	2985	2985	0
39	20240702	204900	522651595	2985	2985	2985	2985	0
40	20240702	204800	522651595	2985	2985	2985	2985	0
41	20240702	204700	522651595	2985	2985	2985	2985	0
42	20240702	204600	522651595	2985	2985	2985	2985	0
43	20240702	204500	522651595	2985	2985	2985	2985	0
44	20240702	204400	522651595	2985	2985	2985	2985	0
45	20240702	204300	522651595	2985	2985	2985	2985	0
46	20240702	204200	522651595	2985	2985	2985	2985	0
47	20240702	204100	522651595	2985	2985	2985	2985	0
48	20240702	204000	522651595	2985	2985	2985	2985	0
49	20240702	203900	522651595	2985	2985	2985	2985	0
50	20240702	203800	522651595	2985	2985	2985	2985	0
51	20240702	203700	522651595	2985	2985	2985	2985	0
52	20240702	203600	522651595	2985	2985	2985	2985	0
53	20240702	203500	522651595	2985	2985	2985	2985	0
54	20240702	203400	522651595	2985	2985	2985	2985	0
55	20240702	203300	522651595	2985	2985	2985	2985	0
56	20240702	203200	522651595	2985	2985	2985	2985	0
57	20240702	203100	522651595	2985	2985	2985	2985	0
58	20240702	203000	522651595	2985	2985	2985	2985	0
59	20240702	202900	522651595	2985	2985	2985	2985	0
60	20240702	202800	522651595	2985	2985	2985	2985	0
61	20240702	202700	522651595	2985	2985	2985	2985	0
62	20240702	202600	522651595	2985	2985	2985	2985	1472
63	20240702	202500	522651595	2985	2985	2985	2985	0
64	20240702	202400	522651595	2985	2985	2985	2985	0
65	20240702	202300	522651595	2985	2985	2985	2985	0
66	20240702	202200	522651595	2985	2985	2985	2985	0
67	20240702	202100	522651595	2985	2985	2985	2985	0
68	20240702	202000	522651595	2985	2985	2985	2985	0
69	20240702	201900	522651595	2985	2985	2985	2985	0
70	20240702	201800	522651595	2985	2985	2985	2985	0
71	20240702	201700	522651595	2985	2985	2985	2985	0
72	20240702	201600	522651595	2985	2985	2985	2985	0
73	20240702	201500	522651595	2985	2985	2985	2985	0
74	20240702	201400	522651595	2985	2985	2985	2985	0
75	20240702	201300	522651595	2985	2985	2985	2985	0
76	20240702	201200	522651595	2985	2985	2985	2985	0
77	20240702	201100	522651595	2985	2985	2985	2985	0
78	20240702	201000	522651595	2985	2985	2985	2985	0
79	20240702	200900	522651595	2985	2985	2985	2985	0
80	20240702	200800	522651595	2985	2985	2985	2985	0
81	20240702	200700	522651595	2985	2985	2985	2985	0
82	20240702	200600	522651595	2985	2985	2985	2985	0
83	20240702	200500	522651595	2985	2985	2985	2985	0
84	20240702	200400	522651595	2985	2985	2985	2985	0
85	20240702	200300	522651595	2985	2985	2985	2985	0
86	20240702	200200	522651595	2985	2985	2985	2985	0
87	20240702	200100	522651595	2985	2985	2985	2985	0
88	20240702	200000	522651595	2985	2985	2985	2985	0
89	20240702	195900	522651595	2985	2985	2985	2985	0
90	20240702	195800	522651595	2985	2985	2985	2985	0
91	20240702	195700	522651595	2985	2985	2985	2985	0
92	20240702	195600	522651595	2985	2985	2985	2985	1472
93	20240702	195500	522651595	2985	2985	2985	2985	0
94	20240702	195400	522651595	2985	2985	2985	2985	0
95	20240702	195300	522651595	2985	2985	2985	2985	0
96	20240702	195200	522651595	2985	2985	2985	2985	0
97	20240702	195100	522651595	2985	2985	2985	2985	0
98	20240702	195000	522651595	2985	2985	2985	2985	0
99	20240702	194900	522651595	2985	2985	2985	2985	0
100	20240702	194800	522651595	2985	2985	2985	2985	0
101	20240702	194700	522651595	2985	2985	2985	2985	0
102	20240702	194600	522651595	2985	2985	2985	2985	0
103	20240702	194500	522651595	2985	2985	2985	2985	0
104	20240702	194400	522651595	2985	2985	2985	2985	0
105	20240702	194300	522651595	2985	2985	2985	2985	0
106	20240702	194200	522651595	2985	2985	2985	2985	0
107	20240702	194100	522651595	2985	2985	2985	2985	0
108	20240702	194000	522651595	2985	2985	2985	2985	0
109	20240702	193900	522651595	2985	2985	2985	2985	0
110	20240702	193800	522651595	2985	2985	2985	2985	0
111	20240702	193700	522651595	2985	2985	2985	2985	0
112	20240702	193600	522651595	2985	2985	2985	2985	0
113	20240702	193500	522651595	2985	2985	2985	2985	0
114	20240702	193400	522651595	2985	2985	2985	2985	0
115	20240702	193300	522651595	2985	2985	2985	2985	0
116	20240702	193200	522651595	2985	2985	2985	2985	0
117	20240702	193100	522651595	2985	2985	2985	2985	0
118	20240702	193000	522651595	2985	2985	2985	2985	0
119	20240702	192900	522651595	2985	2985	2985	2985	0
120	20240702	192800	522651595	2985	2985	2985	2985	0
121	20240702	192700	522651595	2985	2985	2985	2985	0
122	20240702	192600	522651595	2985	2985	2985	2985	1472
123	20240702	192500	522651595	2985	2985	2985	2985	0
124	20240702	192400	522651595	2985	2985	2985	2985	0
125	20240702	192300	522651595	2985	2985	2985	2985	0
126	20240702	192200	522651595	2985	2985	2985	2985	0
127	20240702	192100	522651595	2985	2985	2985	2985	0
128	20240702	192000	522651595	2985	2985	2985	2985	0
129	20240702	191900	522651595	2985	2985	2985	2985	0
130	20240702	191800	522651595	2985	2985	2985	2985	0
131	20240702	191700	522651595	2985	2985	2985	2985	0
132	20240702	191600	522651595	2985	2985	2985	2985	0
133	20240702	191500	522651595	2985	2985	2985	2985	0
134	20240702	191400	522651595	2985	2985	2985	2985	0
135	20240702	191300	522651595	2985	2985	2985	2985	0
136	20240702	191200	522651595	2985	2985	2985	2985	0
137	20240702	191100	522651595	2985	2985	2985	2985	0
138	20240702	191000	522651595	2985	2985	2985	2985	0
139	20240702	190900	522651595	2985	2985	2985	2985	0
140	20240702	190800	522651595	2985	2985	2985	2985	0
141	20240702	190700	522651595	2985	2985	2985	2985	0
142	20240702	190600	522651595	2985	2985	2985	2985	0
143	20240702	190500	522651595	2985	2985	2985	2985	0
144	20240702	190400	522651595	2985	2985	2985	2985	0
145	20240702	190300	522651595	2985	2985	2985	2985	0
146	20240702	190200	522651595	2985	2985	2985	2985	0
147	20240702	190100	522651595	2985	2985	2985	2985	0
148	20240702	190000	522651595	2985	2985	2985	2985	0
149	20240702	185900	522651595	2985	2985	2985	2985	0
150	20240702	185800	522651595	2985	2985	2985	2985	0
151	20240702	185700	522651595	2985	2985	2985	2985	0
152	20240702	185600	522651595	2985	2985	2985	2985	1472
153	20240702	185500	522651595	2985	2985	2985	2985	0
154	20240702	185400	522651595	2985	2985	2985	2985	0
155	20240702	185300	522651595	2985	2985	2985	2985	0
156	20240702	185200	522651595	2985	2985	2985	2985	0
157	20240702	185100	522651595	2985	2985	2985	2985	0
158	20240702	185000	522651595	2985	2985	2985	2985	0
159	20240702	184900	522651595	2985	2985	2985	2985	0
160	20240702	184800	522651595	2985	2985	2985	2985	0
161	20240702	184700	522651595	2985	2985	2985	2985	0
162	20240702	184600	522651595	2985	2985	2985	2985	0
163	20240702	184500	522651595	2985	2985	2985	2985	0
164	20240702	184400	522651595	2985	2985	2985	2985	0
165	20240702	184300	522651595	2985	2985	2985	2985	0
166	20240702	184200	522651595	2985	2985	2985	2985	0
167	20240702	184100	522651595	2985	2985	2985	2985	0
168	20240702	184000	522651595	2985	2985	2985	2985	0
169	20240702	183900	522651595	2985	2985	2985	2985	0
170	20240702	183800	522651595	2985	2985	2985	2985	0
171	20240702	183700	522651595	2985	2985	2985	2985	0
172	20240702	183600	522651595	2985	2985	2985	2985	0
173	20240702	183500	522651595	2985	2985	2985	2985	0
174	20240702	183400	522651595	2985	2985	2985	2985	0
175	20240702	183300	522651595	2985	2985	2985	2985	0
176	20240702	183200	522651595	2985	2985	2985	2985	0
177	20240702	183100	522651595	2985	2985	2985	2985	0
178	20240702	183000	522651595	2985	2985	2985	2985	0
179	20240702	182900	522651595	2985	2985	2985	2985	0
180	20240702	182800	522651595	2985	2985	2985	2985	0
181	20240702	182700	522651595	2985	2985	2985	2985	0
182	20240702	182600	522651595	2985	2985	2985	2985	1472
183	20240702	182500	522651595	2985	2985	2985	2985	0
184	20240702	182400	522651595	2985	2985	2985	2985	0
185	20240702	182300	522651595	2985	2985	2985	2985	0
186	20240702	182200	522651595	2985	2985	2985	2985	0
187	20240702	182100	522651595	2985	2985	2985	2985	0
188	20240702	182000	522651595	2985	2985	2985	2985	0
189	20240702	181900	522651595	2985	2985	2985	2985	0
190	20240702	181800	522651595	2985	2985	2985	2985	0
191	20240702	181700	522651595	2985	2985	2985	2985	0
192	20240702	181600	522651595	2985	2985	2985	2985	0
193	20240702	181500	522651595	2985	2985	2985	2985	0
194	20240702	181400	522651595	2985	2985	2985	2985	0
195	20240702	181300	522651595	2985	2985	2985	2985	0
196	20240702	181200	522651595	2985	2985	2985	2985	0
197	20240702	181100	522651595	2985	2985	2985	2985	0
198	20240702	181000	522651595	2985	2985	2985	2985	0
199	20240702	180900	522651595	2985	2985	2985	2985	0
200	20240702	180800	522651595	2985	2985	2985	2985	0
201	20240702	180700	522651595	2985	2985	2985	2985	0
202	20240702	180600	522651595	2985	2985	2985	2985	0
203	20240702	180500	522651595	2985	2985	2985	2985	0
204	20240702	180400	522651595	2985	2985	2985	2985	0
205	20240702	180300	522651595	2985	2985	2985	2985	0
206	20240702	180200	522651595	2985	2985	2985	2985	0
207	20240702	180100	522651595	2985	2985	2985	2985	0
208	20240702	180000	522651595	2985	2985	2985	2985	0
209	20240702	175900	522651595	2985	2985	2985	2985	0
210	20240702	175800	522651595	2985	2985	2985	2985	0
211	20240702	175700	522651595	2985	2985	2985	2985	0
212	20240702	175600	522651595	2985	2985	2985	2985	1472
213	20240702	175500	522651595	2985	2985	2985	2985	0
214	20240702	175400	522651595	2985	2985	2985	2985	0
215	20240702	175300	522651595	2985	2985	2985	2985	0
216	20240702	175200	522651595	2985	2985	2985	2985	0
217	20240702	175100	522651595	2985	2985	2985	2985	0
218	20240702	175000	522651595	2985	2985	2985	2985	0
219	20240702	174900	522651595	2985	2985	2985	2985	0
220	20240702	174800	522651595	2985	2985	2985	2985	0
221	20240702	174700	522651595	2985	2985	2985	2985	0
222	20240702	174600	522651595	2985	2985	2985	2985	0
223	20240702	174500	522651595	2985	2985	2985	2985	0
224	20240702	174400	522651595	2985	2985	2985	2985	0
225	20240702	174300	522651595	2985	2985	2985	2985	0
226	20240702	174200	522651595	2985	2985	2985	2985	0
227	20240702	174100	522651595	2985	2985	2985	2985	0
228	20240702	174000	522651595	2985	2985	2985	2985	0
229	20240702	173900	522651595	2985	2985	2985	2985	0
230	20240702	173800	522651595	2985	2985	2985	2985	0
231	20240702	173700	522651595	2985	2985	2985	2985	0
232	20240702	173600	522651595	2985	2985	2985	2985	0
233	20240702	173500	522651595	2985	2985	2985	2985	0
234	20240702	173400	522651595	2985	2985	2985	2985	0
235	20240702	173300	522651595	2985	2985	2985	2985	0
236	20240702	173200	522651595	2985	2985	2985	2985	0
237	20240702	173100	522651595	2985	2985	2985	2985	0
238	20240702	173000	522651595	2985	2985	2985	2985	0
239	20240702	172900	522651595	2985	2985	2985	2985	0
240	20240702	172800	522651595	2985	2985	2985	2985	0
241	20240702	172700	522651595	2985	2985	2985	2985	0
242	20240702	172600	522651595	2985	2985	2985	2985	1472
243	20240702	172500	522651595	2985	2985	2985	2985	0
244	20240702	172400	522651595	2985	2985	2985	2985	0
245	20240702	172300	522651595	2985	2985	2985	2985	0
246	20240702	172200	522651595	2985	2985	2985	2985	0
247	20240702	172100	522651595	2985	2985	2985	2985	0
248	20240702	172000	522651595	2985	2985	2985	2985	0
249	20240702	171900	522651595	2985	2985	2985	2985	0
250	20240702	171800	522651595	2985	2985	2985	2985	0
251	20240702	171700	522651595	2985	2985	2985	2985	0
252	20240702	171600	522651595	2985	2985	2985	2985	0
253	20240702	171500	522651595	2985	2985	2985	2985	0
254	20240702	171400	522651595	2985	2985	2985	2985	0
255	20240702	171300	522651595	2985	2985	2985	2985	0
256	20240702	171200	522651595	2985	2985	2985	2985	0
257	20240702	171100	522651595	2985	2985	2985	2985	0
258	20240702	171000	522651595	2985	2985	2985	2985	0
259	20240702	170900	522651595	2985	2985	2985	2985	0
260	20240702	170800	522651595	2985	2985	2985	2985	0
261	20240702	170700	522651595	2985	2985	2985	2985	0
262	20240702	170600	522651595	2985	2985	2985	2985	0
263	20240702	170500	522651595	2985	2985	2985	2985	0
264	20240702	170400	522651595	2985	2985	2985	2985	0
265	20240702	170300	522651595	2985	2985	2985	2985	0
266	20240702	170200	522651595	2985	2985	2985	2985	0
267	20240702	170100	522651595	2985	2985	2985	2985	0
268	20240702	170000	522651595	2985	2985	2985	2985	0
269	20240702	165900	522651595	2985	2985	2985	2985	0
270	20240702	165800	522651595	2985	2985	2985	2985	0
271	20240702	165700	522651595	2985	2985	2985	2985	0
272	20240702	165600	522651595	2985	2985	2985	2985	1472
273	20240702	165500	522651595	2985	2985	2985	2985	0
274	20240702	165400	522651595	2985	2985	2985	2985	0
275	20240702	165300	522651595	2985	2985	2985	2985	0
276	20240702	165200	522651595	2985	2985	2985	2985	0
277	20240702	165100	522651595	2985	2985	2985	2985	0
278	20240702	165000	522651595	2985	2985	2985	2985	0
279	20240702	164900	522651595	2985	2985	2985	2985	0
280	20240702	164800	522651595	2985	2985	2985	2985	0
281	20240702	164700	522651595	2985	2985	2985	2985	0
282	20240702	164600	522651595	2985	2985	2985	2985	0
283	20240702	164500	522651595	2985	2985	2985	2985	0
284	20240702	164400	522651595	2985	2985	2985	2985	0
285	20240702	164300	522651595	2985	2985	2985	2985	0
286	20240702	164200	522651595	2985	2985	2985	2985	0
287	20240702	164100	522651595	2985	2985	2985	2985	0
288	20240702	164000	522651595	2985	2985	2985	2985	0
289	20240702	163900	522651595	2985	2985	2985	2985	0
290	20240702	163800	522651595	2985	2985	2985	2985	0
291	20240702	163700	522651595	2985	2985	2985	2985	0
292	20240702	163600	522651595	2985	2985	2985	2985	0
293	20240702	163500	522651595	2985	2985	2985	2985	0
294	20240702	163400	522651595	2985	2985	2985	2985	0
295	20240702	163300	522651595	2985	2985	2985	2985	0
296	20240702	163200	522651595	2985	2985	2985	2985	0
297	20240702	163100	522651595	2985	2985	2985	2985	0
298	20240702	163000	522651595	2985	2985	2985	2985	0
299	20240702	162900	522651595	2985	2985	2985	2985	0
300	20240702	162800	522651595	2985	2985	2985	2985	0
301	20240702	162700	522651595	2985	2985	2985	2985	0
302	20240702	162600	522651595	2985	2985	2985	2985	1472
303	20240702	162500	522651595	2985	2985	2985	2985	0
304	20240702	162400	522651595	2985	2985	2985	2985	0
305	20240702	162300	522651595	2985	2985	2985	2985	0
306	20240702	162200	522651595	2985	2985	2985	2985	0
307	20240702	162100	522651595	2985	2985	2985	2985	0
308	20240702	162000	522651595	2985	2985	2985	2985	0
309	20240702	161900	522651595	2985	2985	2985	2985	0
310	20240702	161800	522651595	2985	2985	2985	2985	0
311	20240702	161700	522651595	2985	2985	2985	2985	0
312	20240702	161600	522651595	2985	2985	2985	2985	0
313	20240702	161500	522651595	2985	2985	2985	2985	0
314	20240702	161400	522651595	2985	2985	2985	2985	0
315	20240702	161300	522651595	2985	2985	2985	2985	0
316	20240702	161200	522651595	2985	2985	2985	2985	0
317	20240702	161100	522651595	2985	2985	2985	2985	0
318	20240702	161000	522651595	2985	2985	2985	2985	0
319	20240702	160900	522651595	2985	2985	2985	2985	0
320	20240702	160800	522651595	2985	2985	2985	2985	0
321	20240702	160700	522651595	2985	2985	2985	2985	0
322	20240702	160600	522651595	2985	2985	2985	2985	0
323	20240702	160500	522651595	2985	2985	2985	2985	0
324	20240702	160400	522651595	2985	2985	2985	2985	0
325	20240702	160300	522651595	2985	2985	2985	2985	0
326	20240702	160200	522651595	2985	2985	2985	2985	0
327	20240702	160100	522651595	2985	2985	2985	2985	0
328	20240702	160000	522651595	2985	2985	2985	2985	0
329	20240702	155900	522651595	2985	2985	2985	2985	0
330	20240702	155800	522651595	2985	2985	2985	2985	0
331	20240702	155700	522651595	2985	2985	2985	2985	0
332	20240702	155600	522651595	2985	2985	2985	2985	1472
333	20240702	155500	522651595	2985	2985	2985	2985	0
334	20240702	155400	522651595	2985	2985	2985	2985	0
335	20240702	155300	522651595	2985	2985	2985	2985	0
336	20240702	155200	522651595	2985	2985	2985	2985	0
337	20240702	155100	522651595	2985	2985	2985	2985	0
338	20240702	155000	522651595	2985	2985	2985	2985	0
339	20240702	154900	522651595	2985	2985	2985	2985	0
340	20240702	154800	522651595	2985	2985	2985	2985	0
341	20240702	154700	522651595	2985	2985	2985	2985	0
342	20240702	154600	522651595	2985	2985	2985	2985	0
343	20240702	154500	522651595	2985	2985	2985	2985	0
344	20240702	154400	522651595	2985	2985	2985	2985	0
345	20240702	154300	522651595	2985	2985	2985	2985	0
346	20240702	154200	522651595	2985	2985	2985	2985	0
347	20240702	154100	522651595	2985	2985	2985	2985	0
348	20240702	154000	522651595	2985	2985	2985	2985	0
349	20240702	153900	522651595	2985	2985	2985	2985	0
350	20240702	153800	522651595	2985	2985	2985	2985	0
351	20240702	153700	522651595	2985	2985	2985	2985	0
352	20240702	153600	522651595	2985	2985	2985	2985	0
353	20240702	153500	522651595	2985	2985	2985	2985	0
354	20240702	153400	522651595	2985	2985	2985	2985	0
355	20240702	153300	522651595	2985	2985	2985	2985	0
356	20240702	153200	522651595	2985	2985	2985	2985	0
357	20240702	153100	522651595	2985	2985	2985	2985	0
358	20240702	153000	522651595	2985	2985	2985	2985	1472
359	20240702	152900	518257675	3005	3005	3005	3005	0
360	20240702	152800	518257675	3005	3005	3005	3005	0
361	20240702	152700	518257675	3005	3005	3005	3005	0
362	20240702	152600	518257675	3005	3005	3005	3005	0
363	20240702	152500	518257675	3005	3005	3005	3005	0
364	20240702	152400	518257675	3005	3005	3005	3005	0
365	20240702	152300	518257675	3005	3005	3005	3005	0
366	20240702	152200	518257675	3005	3005	3005	3005	0
367	20240702	152100	518257675	3005	3005	3005	3005	0
368	20240702	152000	518257675	3005	3005	3005	3005	0
369	20240702	151900	518257675	3005	3005	3005	2985	1594
370	20240702	151800	513495115	2995	2995	2995	2995	0
371	20240702	151700	513495115	2995	2995	2995	2995	1
372	20240702	151600	513492120	3000	3000	3000	3000	0
373	20240702	151500	513492120	3000	3000	3000	3000	0
374	20240702	151400	513492120	3000	3000	3000	3000	150
375	20240702	151300	513042120	3000	3000	3000	3000	190
376	20240702	151200	512472120	3000	3000	3000	3000	0
377	20240702	151100	512472120	3000	3000	3000	3000	100
378	20240702	151000	512172120	3000	3000	3000	3000	1
379	20240702	150900	512169120	2985	2985	2985	2985	0
380	20240702	150800	512169120	2985	2985	2985	2985	265
381	20240702	150700	511378095	2985	2985	2985	2985	776
382	20240702	150600	509061735	2985	2985	2985	2985	0
383	20240702	150500	509061735	2985	2985	2985	2985	250
384	20240702	150400	508315485	2985	2995	2995	2980	4641
385	20240702	150300	494458490	3000	3000	3000	3000	0
386	20240702	150200	494458490	3000	3000	3000	3000	0
387	20240702	150100	494458490	3000	3000	3000	3000	471
388	20240702	150000	493045490	2990	2990	2990	2990	0
389	20240702	145900	493045490	2990	2990	3000	2990	82
390	20240702	145800	492800300	2990	2990	2990	2990	0
391	20240702	145700	492800300	2990	2990	2990	2990	10
392	20240702	145600	492770400	3005	3005	3005	2990	22
393	20240702	145500	492704305	2990	3000	3000	2990	250
394	20240702	145400	491955405	3005	3005	3005	3005	0
395	20240702	145300	491955405	3005	3005	3005	3005	5
396	20240702	145200	491940380	3005	3000	3005	3000	276
397	20240702	145100	491112300	3005	3005	3005	3005	1
398	20240702	145000	491109295	3000	3000	3000	3000	38
399	20240702	144900	490995295	3000	3000	3000	3000	62
400	20240702	144800	490809295	3000	3000	3000	3000	3
401	20240702	144700	490800295	3000	2995	3000	2990	190
402	20240702	144600	490231675	3000	3000	3000	3000	0
403	20240702	144500	490231675	3000	3000	3000	3000	251
404	20240702	144400	489478675	2985	2995	2995	2985	322
405	20240702	144300	488516645	2995	2995	2995	2995	250
406	20240702	144200	487767895	2995	2995	2995	2995	1
407	20240702	144100	487764900	2995	2995	2995	2995	0
408	20240702	144000	487764900	2995	2995	2995	2995	0
409	20240702	143900	487764900	2995	2995	2995	2995	199
410	20240702	143800	487168895	2995	2995	2995	2995	74
411	20240702	143700	486947265	2995	2995	2995	2995	200
412	20240702	143600	486348265	3000	3000	3000	3000	0
413	20240702	143500	486348265	3000	3000	3000	3000	0
414	20240702	143400	486348265	3000	3000	3000	3000	0
415	20240702	143300	486348265	3000	3000	3000	3000	0
416	20240702	143200	486348265	3000	3000	3000	3000	0
417	20240702	143100	486348265	3000	3000	3000	3000	5
418	20240702	143000	486333265	3000	3000	3000	3000	1
419	20240702	142900	486330265	2995	2995	2995	2995	0
420	20240702	142800	486330265	2995	2995	2995	2995	142
421	20240702	142700	485904975	2985	2985	2985	2985	324
422	20240702	142600	484937835	2990	2990	2990	2990	0
423	20240702	142500	484937835	2990	2995	2995	2990	382
424	20240702	142400	483794700	2995	2995	2995	2995	166
425	20240702	142300	483297530	2995	2995	2995	2995	0
426	20240702	142200	483297530	2995	2995	2995	2995	118
427	20240702	142100	482944120	2995	2995	2995	2995	0
428	20240702	142000	482944120	2995	2995	2995	2995	0
429	20240702	141900	482944120	2995	2995	2995	2995	0
430	20240702	141800	482944120	2995	2995	2995	2995	171
431	20240702	141700	482431975	2995	2990	2995	2985	811
432	20240702	141600	480006310	2995	3005	3005	2995	732
433	20240702	141500	477813960	3005	3005	3005	3005	0
434	20240702	141400	477813960	3005	3005	3005	3005	0
435	20240702	141300	477813960	3005	3005	3005	3005	0
436	20240702	141200	477813960	3005	3005	3005	3005	1
437	20240702	141100	477810955	3005	3005	3005	3005	0
438	20240702	141000	477810955	3005	3005	3005	3005	0
439	20240702	140900	477810955	3005	3005	3005	3005	1
440	20240702	140800	477807950	2985	2985	2985	2985	0
441	20240702	140700	477807950	2985	2985	2985	2985	0
442	20240702	140600	477807950	2985	2985	2985	2985	0
443	20240702	140500	477807950	2985	2985	2985	2985	1
444	20240702	140400	477804965	2985	2985	2985	2985	0
445	20240702	140300	477804965	2985	2985	2985	2985	0
446	20240702	140200	477804965	2985	2985	2985	2985	82
447	20240702	140100	477560195	2985	2985	2985	2985	400
448	20240702	140000	476366195	2990	3005	3005	2990	362
449	20240702	135900	475283725	3005	3005	3005	3005	0
450	20240702	135800	475283725	3005	3005	3005	3005	0
451	20240702	135700	475283725	3005	3005	3005	3005	0
452	20240702	135600	475283725	3005	3005	3005	3005	0
453	20240702	135500	475283725	3005	3005	3005	3005	1
454	20240702	135400	475280720	2990	2990	2990	2990	44
455	20240702	135300	475149160	3000	3000	3000	3000	0
456	20240702	135200	475149160	3000	3000	3000	3000	0
457	20240702	135100	475149160	3000	3000	3000	3000	0
458	20240702	135000	475149160	3000	3000	3000	3000	2765
459	20240702	134900	466854160	3000	3000	3000	3000	0
460	20240702	134800	466854160	3000	3000	3000	3000	1
461	20240702	134700	466851160	2985	2985	2985	2985	0
462	20240702	134600	466851160	2985	2985	2985	2985	0
463	20240702	134500	466851160	2985	2995	2995	2985	1906
464	20240702	134400	461152690	2990	2990	2990	2990	0
465	20240702	134300	461152690	2990	2990	2990	2990	200
466	20240702	134200	460554690	2990	2990	2990	2990	0
467	20240702	134100	460554690	2990	2990	2990	2990	250
468	20240702	134000	459807190	2995	2995	2995	2995	0
469	20240702	133900	459807190	2995	2995	2995	2995	0
470	20240702	133800	459807190	2995	2995	2995	2995	0
471	20240702	133700	459807190	2995	2990	2995	2980	1523
472	20240702	133600	455259090	2990	2990	2990	2990	0
473	20240702	133500	455259090	2990	2990	2990	2990	1
474	20240702	133400	455256100	2990	2990	2990	2990	0
475	20240702	133300	455256100	2990	2990	2990	2990	0
476	20240702	133200	455256100	2990	2990	2990	2990	66
477	20240702	133100	455058760	2990	2990	2990	2990	0
478	20240702	133000	455058760	2990	2990	2990	2990	0
479	20240702	132900	455058760	2990	2980	2990	2975	987
480	20240702	132800	452122410	2975	2975	2975	2975	0
481	20240702	132700	452122410	2975	2975	2975	2975	0
482	20240702	132600	452122410	2975	2975	2975	2975	0
483	20240702	132500	452122410	2975	2975	2975	2975	116
484	20240702	132400	451777310	2975	2980	2980	2975	2182
485	20240702	132300	445277350	2980	2985	2985	2980	1000
486	20240702	132200	442297275	2985	2985	2985	2985	216
487	20240702	132100	441652515	2990	2990	2990	2990	0
488	20240702	132000	441652515	2990	2990	2990	2990	251
489	20240702	131900	440902025	2995	2990	2995	2985	489
490	20240702	131800	439439935	2990	2990	2990	2990	94
491	20240702	131700	439158875	2985	2990	2990	2985	540
492	20240702	131600	437546590	3000	3000	3000	3000	101
493	20240702	131500	437243590	3000	2985	3000	2985	131
494	20240702	131400	436852540	2985	2985	2985	2985	544
495	20240702	131300	435228700	2990	2995	2995	2990	3567
496	20240702	131200	424551035	2995	2995	2995	2995	500
497	20240702	131100	423053535	3000	3000	3000	3000	0
498	20240702	131000	423053535	3000	3000	3000	3000	0
499	20240702	130900	423053535	3000	3000	3000	3000	0
500	20240702	130800	423053535	3000	3000	3000	3000	2
501	20240702	130700	423047535	2995	2995	2995	2995	147
502	20240702	130600	422607270	2995	2995	2995	2995	0
503	20240702	130500	422607270	2995	3000	3000	2995	1119
504	20240702	130400	419251770	3000	3000	3000	3000	270
505	20240702	130300	418441770	2995	2995	2995	2995	0
506	20240702	130200	418441770	2995	2995	2995	2995	0
507	20240702	130100	418441770	2995	2995	2995	2995	146
508	20240702	130000	418004500	3005	3005	3005	3005	66
509	20240702	125900	417806170	3005	3005	3005	3005	0
510	20240702	125800	417806170	3005	3005	3005	3005	0
511	20240702	125700	417806170	3005	3005	3005	3005	230
512	20240702	125600	417115020	3000	3000	3000	3000	0
513	20240702	125500	417115020	3000	3000	3000	3000	10
514	20240702	125400	417085020	3000	3005	3005	3000	250
515	20240702	125300	416334020	2995	2995	2995	2995	2
516	20240702	125200	416328030	3010	3010	3010	3010	1
517	20240702	125100	416325020	2995	2995	2995	2995	0
518	20240702	125000	416325020	2995	2995	2995	2995	0
519	20240702	124900	416325020	2995	3000	3000	2995	202
520	20240702	124800	415720020	2995	2995	2995	2995	401
521	20240702	124700	414519025	2995	2995	2995	2995	319
522	20240702	124600	413563620	3000	3000	3000	3000	0
523	20240702	124500	413563620	3000	3000	3000	3000	708
524	20240702	124400	411439620	3000	3000	3000	3000	350
525	20240702	124300	410389620	2990	2990	2990	2990	1978
526	20240702	124200	404475400	3000	3000	3000	3000	10
527	20240702	124100	404445400	3000	3000	3000	3000	400
528	20240702	124000	403245400	2990	2990	2990	2990	0
529	20240702	123900	403245400	2990	2990	2990	2990	36
530	20240702	123800	403137760	2990	2990	2990	2990	0
531	20240702	123700	403137760	2990	2990	2990	2990	0
532	20240702	123600	403137760	2990	2990	2990	2990	0
533	20240702	123500	403137760	2990	2990	2990	2990	300
534	20240702	123400	402240760	2990	2990	2990	2990	513
535	20240702	123300	400706890	2990	2990	2990	2990	500
536	20240702	123200	399211890	2990	2995	2995	2990	1072
537	20240702	123100	396002230	2995	2995	2995	2995	1
538	20240702	123000	395999235	2995	2995	2995	2995	355
539	20240702	122900	394936010	3000	2995	3000	2995	780
540	20240702	122800	392597895	3000	3000	3000	3000	643
541	20240702	122700	390668895	3005	3000	3005	3000	1565
542	20240702	122600	385971395	3005	3005	3005	3005	0
543	20240702	122500	385971395	3005	3005	3005	3005	0
544	20240702	122400	385971395	3005	3005	3005	3005	882
545	20240702	122300	383320985	3005	3005	3005	3005	0
546	20240702	122200	383320985	3005	3005	3005	3005	0
547	20240702	122100	383320985	3005	3005	3005	3005	0
548	20240702	122000	383320985	3005	3005	3005	3005	0
549	20240702	121900	383320985	3005	3005	3005	3005	0
550	20240702	121800	383320985	3005	3005	3005	3005	0
551	20240702	121700	383320985	3005	3005	3005	3005	0
552	20240702	121600	383320985	3005	3005	3005	3005	0
553	20240702	121500	383320985	3005	3005	3005	3005	0
554	20240702	121400	383320985	3005	3010	3010	3005	506
555	20240702	121300	381798510	3015	3015	3015	3015	226
556	20240702	121200	381117120	3020	3020	3020	3020	5
557	20240702	121100	381102020	3020	3020	3020	3020	0
558	20240702	121000	381102020	3020	3020	3020	3020	0
559	20240702	120900	381102020	3020	3020	3020	3020	0
560	20240702	120800	381102020	3020	3020	3020	3020	0
561	20240702	120700	381102020	3020	3020	3020	3020	10
562	20240702	120600	381071820	3020	3020	3020	3020	0
563	20240702	120500	381071820	3020	3010	3020	3010	119
564	20240702	120400	380713620	3010	3010	3010	3010	0
565	20240702	120300	380713620	3010	3010	3010	3010	309
566	20240702	120200	379783530	3010	3010	3010	3010	173
567	20240702	120100	379262800	3010	3010	3010	3010	1000
568	20240702	120000	376252800	3010	3010	3010	3010	310
569	20240702	115900	375319700	3010	3010	3010	3010	2
570	20240702	115800	375313680	3020	3020	3020	3020	0
571	20240702	115700	375313680	3020	3020	3020	3020	0
572	20240702	115600	375313680	3020	3020	3020	3020	0
573	20240702	115500	375313680	3020	3020	3020	3020	0
574	20240702	115400	375313680	3020	3020	3020	3020	0
575	20240702	115300	375313680	3020	3020	3020	3020	0
576	20240702	115200	375313680	3020	3020	3020	3020	1
577	20240702	115100	375310660	3010	3010	3010	3010	0
578	20240702	115000	375310660	3010	3010	3010	3010	0
579	20240702	114900	375310660	3010	3010	3010	3010	80
580	20240702	114800	375069860	3010	3010	3010	3010	0
581	20240702	114700	375069860	3010	3010	3010	3010	0
582	20240702	114600	375069860	3010	3010	3010	3010	0
583	20240702	114500	375069860	3010	3010	3010	3010	0
584	20240702	114400	375069860	3010	3010	3010	3010	0
585	20240702	114300	375069860	3010	3010	3010	3010	126
586	20240702	114200	374690600	3020	3020	3020	3020	0
587	20240702	114100	374690600	3020	3020	3020	3020	0
588	20240702	114000	374690600	3020	3020	3020	3020	0
589	20240702	113900	374690600	3020	3020	3020	3020	0
590	20240702	113800	374690600	3020	3020	3020	3020	0
591	20240702	113700	374690600	3020	3020	3020	3020	10
592	20240702	113600	374660400	3010	3010	3010	3010	0
593	20240702	113500	374660400	3010	3010	3010	3010	220
594	20240702	113400	373998200	3000	3000	3000	3000	0
595	20240702	113300	373998200	3000	3000	3000	3000	0
596	20240702	113200	373998200	3000	3000	3000	3000	0
597	20240702	113100	373998200	3000	3005	3005	3000	100
598	20240702	113000	373698125	3000	3000	3000	3000	0
599	20240702	112900	373698125	3000	3000	3000	3000	0
600	20240702	112800	373698125	3000	3000	3000	3000	0
601	20240702	112700	373698125	3000	3000	3000	3000	1900
602	20240702	112600	367998125	3000	3000	3000	3000	0
603	20240702	112500	367998125	3000	3000	3000	3000	0
604	20240702	112400	367998125	3000	3000	3000	3000	50
605	20240702	112300	367848125	3005	3005	3005	3005	0
606	20240702	112200	367848125	3005	3005	3005	3005	0
607	20240702	112100	367848125	3005	3015	3015	3005	1065
608	20240702	112000	364646640	3010	3010	3010	3010	0
609	20240702	111900	364646640	3010	3010	3010	3010	60
610	20240702	111800	364466040	3025	3025	3025	3025	0
611	20240702	111700	364466040	3025	3025	3025	3025	0
612	20240702	111600	364466040	3025	3025	3025	3025	1
613	20240702	111500	364463015	3005	3005	3005	3005	0
614	20240702	111400	364463015	3005	3005	3005	3005	0
615	20240702	111300	364463015	3005	3005	3005	3005	0
616	20240702	111200	364463015	3005	3010	3010	3005	2000
617	20240702	111100	358449915	3010	3010	3010	3010	0
618	20240702	111000	358449915	3010	3010	3010	3010	0
619	20240702	110900	358449915	3010	3010	3010	3010	0
620	20240702	110800	358449915	3010	3010	3010	3010	0
621	20240702	110700	358449915	3010	3010	3010	3010	300
622	20240702	110600	357546915	3010	3010	3010	3010	1242
623	20240702	110500	353808495	3010	3010	3010	3010	70
624	20240702	110400	353597795	3010	3010	3010	3010	2
625	20240702	110300	353591775	3020	3015	3020	3015	2
626	20240702	110200	353585740	3025	3025	3025	3025	0
627	20240702	110100	353585740	3025	3025	3025	3025	330
628	20240702	110000	352587490	3025	3025	3025	3025	0
629	20240702	105900	352587490	3025	3025	3025	3025	0
630	20240702	105800	352587490	3025	3025	3025	3025	340
631	20240702	105700	351558990	3005	3005	3005	3005	635
632	20240702	105600	349650815	3000	3020	3020	3000	2295
633	20240702	105500	342734160	3020	3020	3020	3020	1
634	20240702	105400	342731140	3020	3020	3020	3020	0
635	20240702	105300	342731140	3020	3020	3020	3020	200
636	20240702	105200	342127140	3020	3020	3020	3020	2
637	20240702	105100	342121100	3030	3020	3030	3020	903
638	20240702	105000	339394010	3025	3020	3025	3020	4711
639	20240702	104900	325145590	3020	3020	3020	3020	0
640	20240702	104800	325145590	3020	3020	3020	3020	0
641	20240702	104700	325145590	3020	3020	3020	3020	0
642	20240702	104600	325145590	3020	3020	3020	3020	0
643	20240702	104500	325145590	3020	3020	3020	3020	1
644	20240702	104400	325142570	3020	3020	3020	3020	0
645	20240702	104300	325142570	3020	3020	3020	3020	328
646	20240702	104200	324152010	3020	3020	3020	3020	90
647	20240702	104100	323880210	3020	3020	3020	3020	0
648	20240702	104000	323880210	3020	3025	3025	3020	633
649	20240702	103900	321968385	3025	3025	3025	3025	0
650	20240702	103800	321968385	3025	3020	3025	3020	1060
651	20240702	103700	318767020	3020	3020	3020	3020	0
652	20240702	103600	318767020	3020	3020	3020	3020	0
653	20240702	103500	318767020	3020	3020	3020	3020	0
654	20240702	103400	318767020	3020	3020	3020	3020	28
655	20240702	103300	318682460	3020	3020	3020	3020	0
656	20240702	103200	318682460	3020	3020	3020	3020	0
657	20240702	103100	318682460	3020	3020	3020	3020	0
658	20240702	103000	318682460	3020	3025	3025	3020	603
659	20240702	102900	316861385	3025	3025	3025	3025	50
660	20240702	102800	316710135	3025	3020	3025	3020	668
661	20240702	102700	314692770	3015	3015	3015	3015	637
662	20240702	102600	312772215	3010	3010	3010	3010	50
663	20240702	102500	312621715	3010	2995	3010	2995	7427
664	20240702	102400	290334890	2995	2990	2995	2990	1157
665	20240702	102300	286872075	2980	2985	2985	2980	126
666	20240702	102200	286496055	2980	2980	2980	2980	523
667	20240702	102100	284937515	2990	2990	2990	2990	20
668	20240702	102000	284877715	2995	2980	2995	2980	690
669	20240702	101900	282816630	2980	2980	2980	2980	1
670	20240702	101800	282813650	2980	2980	2980	2980	0
671	20240702	101700	282813650	2980	2970	2980	2970	263
672	20240702	101600	282029920	2960	2960	2960	2960	0
673	20240702	101500	282029920	2960	2960	2960	2960	0
674	20240702	101400	282029920	2960	2960	2960	2960	0
675	20240702	101300	282029920	2960	2965	2965	2960	228
676	20240702	101200	281354980	2960	2970	2980	2960	1576
677	20240702	101100	276681060	2970	2975	2975	2970	187
678	20240702	101000	276125500	2975	2975	2975	2975	0
679	20240702	100900	276125500	2975	2970	2975	2960	3772
680	20240702	100800	264940045	2970	2975	2975	2970	160
681	20240702	100700	264464820	2980	2980	2980	2980	101
682	20240702	100600	264163840	2980	2985	2985	2980	201
683	20240702	100500	263564855	2965	2965	2980	2965	3342
684	20240702	100400	253645385	2965	2985	2985	2965	1397
685	20240702	100300	249499260	2985	2985	2985	2985	0
686	20240702	100200	249499260	2985	2980	2985	2980	181
687	20240702	100100	248959875	2960	2965	2965	2960	276
688	20240702	100000	248141975	2965	2970	2970	2965	309
689	20240702	095900	247225785	2965	2965	2965	2965	0
690	20240702	095800	247225785	2965	2975	2975	2965	2311
691	20240702	095700	240368025	2975	2980	2980	2975	408
692	20240702	095600	239154185	2975	2970	2975	2970	349
693	20240702	095500	238116410	2975	2975	2980	2975	721
694	20240702	095400	235970675	2980	2975	2980	2970	689
695	20240702	095300	233923895	2965	2965	2970	2965	180
696	20240702	095200	233390035	2960	2970	2970	2960	433
697	20240702	095100	232107465	2970	2960	2970	2960	319
698	20240702	095000	231161645	2955	2955	2960	2955	1574
699	20240702	094900	226509345	2955	2955	2955	2955	25
700	20240702	094800	226435470	2955	2965	2985	2955	1953
701	20240702	094700	220647765	2960	2975	2975	2960	2504
702	20240702	094600	213235805	2970	2970	2970	2955	1969
703	20240702	094500	207395135	2970	2985	2990	2970	1028
704	20240702	094400	204335460	2990	3005	3010	2985	11267
705	20240702	094300	170546360	3010	3015	3020	3005	4784
706	20240702	094200	156160565	3025	3015	3025	3010	602
707	20240702	094100	154347015	3010	3010	3010	3010	155
708	20240702	094000	153880465	3015	3020	3025	3015	6598
709	20240702	093900	133960130	3025	3025	3030	3025	3182
710	20240702	093800	124332930	3025	3025	3025	3025	1036
711	20240702	093700	121199030	3020	3035	3035	3020	5646
712	20240702	093600	104101185	3035	3040	3040	3035	2652
713	20240702	093500	96040375	3040	3040	3040	3040	0
714	20240702	093400	96040375	3040	3040	3040	3040	31
715	20240702	093300	95946135	3040	3040	3040	3040	164
716	20240702	093200	95447575	3040	3040	3040	3040	327
717	20240702	093100	94453495	3040	3040	3040	3040	169
718	20240702	093000	93939735	3040	3040	3040	3040	0
719	20240702	092900	93939735	3040	3050	3050	3040	3135
720	20240702	092800	84395675	3055	3055	3055	3055	700
721	20240702	092700	82257175	3075	3075	3075	3075	0
722	20240702	092600	82257175	3075	3075	3075	3075	0
723	20240702	092500	82257175	3075	3075	3075	3075	0
724	20240702	092400	82257175	3075	3075	3075	3075	5
725	20240702	092300	82241800	3075	3050	3075	3045	758
726	20240702	092200	79930655	3050	3050	3050	3050	410
727	20240702	092100	78680155	3055	3055	3055	3055	2341
728	20240702	092000	71528400	3055	3055	3055	3055	2158
729	20240702	091900	64935710	3055	3055	3055	3055	0
730	20240702	091800	64935710	3055	3055	3055	3055	57
731	20240702	091700	64761575	3055	3045	3055	3040	2658
732	20240702	091600	56661055	3050	3075	3075	3050	8854
733	20240702	091500	29636765	3065	3065	3065	3065	0
734	20240702	091400	29636765	3065	3070	3070	3065	943
735	20240702	091300	26745785	3090	3090	3090	3090	200
736	20240702	091200	26127785	3070	3080	3080	3070	3197
737	20240702	091100	16302260	3080	3080	3080	3080	1
738	20240702	091000	16299180	3080	3080	3080	3080	0
739	20240702	090900	16299180	3080	3080	3080	3080	1
740	20240702	090800	16296100	3080	3080	3080	3080	200
741	20240702	090700	15680100	3075	3080	3080	3075	710
742	20240702	090600	13495825	3090	3090	3090	3090	115
743	20240702	090500	13140475	3075	3075	3075	3075	0
744	20240702	090400	13140475	3075	3080	3090	3075	234
745	20240702	090300	12419910	3075	3090	3090	3075	2433
746	20240702	090200	4933135	3095	3095	3095	3095	0
747	20240702	090100	4933135	3095	3095	3095	3095	37
748	20240702	090000	4818620	3095	3075	3095	3075	1567