KissMeData/033290/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191900	329819680	2670	2670	2670	2670	3944
3	20240702	191800	329819680	2670	2670	2670	2670	0
4	20240702	191700	329819680	2670	2670	2670	2670	0
5	20240702	191600	329819680	2670	2670	2670	2670	0
6	20240702	191500	329819680	2670	2670	2670	2670	0
7	20240702	191400	329819680	2670	2670	2670	2670	0
8	20240702	191300	329819680	2670	2670	2670	2670	0
9	20240702	191200	329819680	2670	2670	2670	2670	0
10	20240702	191100	329819680	2670	2670	2670	2670	0
11	20240702	191000	329819680	2670	2670	2670	2670	0
12	20240702	190900	329819680	2670	2670	2670	2670	0
13	20240702	190800	329819680	2670	2670	2670	2670	0
14	20240702	190700	329819680	2670	2670	2670	2670	0
15	20240702	190600	329819680	2670	2670	2670	2670	0
16	20240702	190500	329819680	2670	2670	2670	2670	0
17	20240702	190400	329819680	2670	2670	2670	2670	0
18	20240702	190300	329819680	2670	2670	2670	2670	0
19	20240702	190200	329819680	2670	2670	2670	2670	0
20	20240702	190100	329819680	2670	2670	2670	2670	0
21	20240702	190000	329819680	2670	2670	2670	2670	0
22	20240702	185900	329819680	2670	2670	2670	2670	0
23	20240702	185800	329819680	2670	2670	2670	2670	0
24	20240702	185700	329819680	2670	2670	2670	2670	0
25	20240702	185600	329819680	2670	2670	2670	2670	0
26	20240702	185500	329819680	2670	2670	2670	2670	0
27	20240702	185400	329819680	2670	2670	2670	2670	0
28	20240702	185300	329819680	2670	2670	2670	2670	0
29	20240702	185200	329819680	2670	2670	2670	2670	0
30	20240702	185100	329819680	2670	2670	2670	2670	0
31	20240702	185000	329819680	2670	2670	2670	2670	0
32	20240702	184900	329819680	2670	2670	2670	2670	3944
33	20240702	184800	329819680	2670	2670	2670	2670	0
34	20240702	184700	329819680	2670	2670	2670	2670	0
35	20240702	184600	329819680	2670	2670	2670	2670	0
36	20240702	184500	329819680	2670	2670	2670	2670	0
37	20240702	184400	329819680	2670	2670	2670	2670	0
38	20240702	184300	329819680	2670	2670	2670	2670	0
39	20240702	184200	329819680	2670	2670	2670	2670	0
40	20240702	184100	329819680	2670	2670	2670	2670	0
41	20240702	184000	329819680	2670	2670	2670	2670	0
42	20240702	183900	329819680	2670	2670	2670	2670	0
43	20240702	183800	329819680	2670	2670	2670	2670	0
44	20240702	183700	329819680	2670	2670	2670	2670	0
45	20240702	183600	329819680	2670	2670	2670	2670	0
46	20240702	183500	329819680	2670	2670	2670	2670	0
47	20240702	183400	329819680	2670	2670	2670	2670	0
48	20240702	183300	329819680	2670	2670	2670	2670	0
49	20240702	183200	329819680	2670	2670	2670	2670	0
50	20240702	183100	329819680	2670	2670	2670	2670	0
51	20240702	183000	329819680	2670	2670	2670	2670	0
52	20240702	182900	329819680	2670	2670	2670	2670	0
53	20240702	182800	329819680	2670	2670	2670	2670	0
54	20240702	182700	329819680	2670	2670	2670	2670	0
55	20240702	182600	329819680	2670	2670	2670	2670	0
56	20240702	182500	329819680	2670	2670	2670	2670	0
57	20240702	182400	329819680	2670	2670	2670	2670	0
58	20240702	182300	329819680	2670	2670	2670	2670	0
59	20240702	182200	329819680	2670	2670	2670	2670	0
60	20240702	182100	329819680	2670	2670	2670	2670	0
61	20240702	182000	329819680	2670	2670	2670	2670	0
62	20240702	181900	329819680	2670	2670	2670	2670	3944
63	20240702	181800	329819680	2670	2670	2670	2670	0
64	20240702	181700	329819680	2670	2670	2670	2670	0
65	20240702	181600	329819680	2670	2670	2670	2670	0
66	20240702	181500	329819680	2670	2670	2670	2670	0
67	20240702	181400	329819680	2670	2670	2670	2670	0
68	20240702	181300	329819680	2670	2670	2670	2670	0
69	20240702	181200	329819680	2670	2670	2670	2670	0
70	20240702	181100	329819680	2670	2670	2670	2670	0
71	20240702	181000	329819680	2670	2670	2670	2670	0
72	20240702	180900	329819680	2670	2670	2670	2670	0
73	20240702	180800	329819680	2670	2670	2670	2670	0
74	20240702	180700	329819680	2670	2670	2670	2670	0
75	20240702	180600	329819680	2670	2670	2670	2670	0
76	20240702	180500	329819680	2670	2670	2670	2670	0
77	20240702	180400	329819680	2670	2670	2670	2670	0
78	20240702	180300	329819680	2670	2670	2670	2670	0
79	20240702	180200	329819680	2670	2670	2670	2670	0
80	20240702	180100	329819680	2670	2670	2670	2670	0
81	20240702	180000	329819680	2670	2670	2670	2670	0
82	20240702	175900	329819680	2670	2670	2670	2670	0
83	20240702	175800	329819680	2670	2670	2670	2670	0
84	20240702	175700	329819680	2670	2670	2670	2670	0
85	20240702	175600	329819680	2670	2670	2670	2670	0
86	20240702	175500	329819680	2670	2670	2670	2670	0
87	20240702	175400	329819680	2670	2670	2670	2670	0
88	20240702	175300	329819680	2670	2670	2670	2670	0
89	20240702	175200	329819680	2670	2670	2670	2670	0
90	20240702	175100	329819680	2670	2670	2670	2670	0
91	20240702	175000	329819680	2670	2670	2670	2670	0
92	20240702	174900	329819680	2670	2670	2670	2670	3944
93	20240702	174800	329819680	2670	2670	2670	2670	0
94	20240702	174700	329819680	2670	2670	2670	2670	0
95	20240702	174600	329819680	2670	2670	2670	2670	0
96	20240702	174500	329819680	2670	2670	2670	2670	0
97	20240702	174400	329819680	2670	2670	2670	2670	0
98	20240702	174300	329819680	2670	2670	2670	2670	0
99	20240702	174200	329819680	2670	2670	2670	2670	0
100	20240702	174100	329819680	2670	2670	2670	2670	0
101	20240702	174000	329819680	2670	2670	2670	2670	0
102	20240702	173900	329819680	2670	2670	2670	2670	0
103	20240702	173800	329819680	2670	2670	2670	2670	0
104	20240702	173700	329819680	2670	2670	2670	2670	0
105	20240702	173600	329819680	2670	2670	2670	2670	0
106	20240702	173500	329819680	2670	2670	2670	2670	0
107	20240702	173400	329819680	2670	2670	2670	2670	0
108	20240702	173300	329819680	2670	2670	2670	2670	0
109	20240702	173200	329819680	2670	2670	2670	2670	0
110	20240702	173100	329819680	2670	2670	2670	2670	0
111	20240702	173000	329819680	2670	2670	2670	2670	0
112	20240702	172900	329819680	2670	2670	2670	2670	0
113	20240702	172800	329819680	2670	2670	2670	2670	0
114	20240702	172700	329819680	2670	2670	2670	2670	0
115	20240702	172600	329819680	2670	2670	2670	2670	0
116	20240702	172500	329819680	2670	2670	2670	2670	0
117	20240702	172400	329819680	2670	2670	2670	2670	0
118	20240702	172300	329819680	2670	2670	2670	2670	0
119	20240702	172200	329819680	2670	2670	2670	2670	0
120	20240702	172100	329819680	2670	2670	2670	2670	0
121	20240702	172000	329819680	2670	2670	2670	2670	0
122	20240702	171900	329819680	2670	2670	2670	2670	3944
123	20240702	171800	329819680	2670	2670	2670	2670	0
124	20240702	171700	329819680	2670	2670	2670	2670	0
125	20240702	171600	329819680	2670	2670	2670	2670	0
126	20240702	171500	329819680	2670	2670	2670	2670	0
127	20240702	171400	329819680	2670	2670	2670	2670	0
128	20240702	171300	329819680	2670	2670	2670	2670	0
129	20240702	171200	329819680	2670	2670	2670	2670	0
130	20240702	171100	329819680	2670	2670	2670	2670	0
131	20240702	171000	329819680	2670	2670	2670	2670	0
132	20240702	170900	329819680	2670	2670	2670	2670	0
133	20240702	170800	329819680	2670	2670	2670	2670	0
134	20240702	170700	329819680	2670	2670	2670	2670	0
135	20240702	170600	329819680	2670	2670	2670	2670	0
136	20240702	170500	329819680	2670	2670	2670	2670	0
137	20240702	170400	329819680	2670	2670	2670	2670	0
138	20240702	170300	329819680	2670	2670	2670	2670	0
139	20240702	170200	329819680	2670	2670	2670	2670	0
140	20240702	170100	329819680	2670	2670	2670	2670	0
141	20240702	170000	329819680	2670	2670	2670	2670	0
142	20240702	165900	329819680	2670	2670	2670	2670	0
143	20240702	165800	329819680	2670	2670	2670	2670	0
144	20240702	165700	329819680	2670	2670	2670	2670	0
145	20240702	165600	329819680	2670	2670	2670	2670	0
146	20240702	165500	329819680	2670	2670	2670	2670	0
147	20240702	165400	329819680	2670	2670	2670	2670	0
148	20240702	165300	329819680	2670	2670	2670	2670	0
149	20240702	165200	329819680	2670	2670	2670	2670	0
150	20240702	165100	329819680	2670	2670	2670	2670	0
151	20240702	165000	329819680	2670	2670	2670	2670	0
152	20240702	164900	329819680	2670	2670	2670	2670	3944
153	20240702	164800	329819680	2670	2670	2670	2670	0
154	20240702	164700	329819680	2670	2670	2670	2670	0
155	20240702	164600	329819680	2670	2670	2670	2670	0
156	20240702	164500	329819680	2670	2670	2670	2670	0
157	20240702	164400	329819680	2670	2670	2670	2670	0
158	20240702	164300	329819680	2670	2670	2670	2670	0
159	20240702	164200	329819680	2670	2670	2670	2670	0
160	20240702	164100	329819680	2670	2670	2670	2670	0
161	20240702	164000	329819680	2670	2670	2670	2670	0
162	20240702	163900	329819680	2670	2670	2670	2670	0
163	20240702	163800	329819680	2670	2670	2670	2670	0
164	20240702	163700	329819680	2670	2670	2670	2670	0
165	20240702	163600	329819680	2670	2670	2670	2670	0
166	20240702	163500	329819680	2670	2670	2670	2670	0
167	20240702	163400	329819680	2670	2670	2670	2670	0
168	20240702	163300	329819680	2670	2670	2670	2670	0
169	20240702	163200	329819680	2670	2670	2670	2670	0
170	20240702	163100	329819680	2670	2670	2670	2670	0
171	20240702	163000	329819680	2670	2670	2670	2670	0
172	20240702	162900	329819680	2670	2670	2670	2670	0
173	20240702	162800	329819680	2670	2670	2670	2670	0
174	20240702	162700	329819680	2670	2670	2670	2670	0
175	20240702	162600	329819680	2670	2670	2670	2670	0
176	20240702	162500	329819680	2670	2670	2670	2670	0
177	20240702	162400	329819680	2670	2670	2670	2670	0
178	20240702	162300	329819680	2670	2670	2670	2670	0
179	20240702	162200	329819680	2670	2670	2670	2670	0
180	20240702	162100	329819680	2670	2670	2670	2670	0
181	20240702	162000	329819680	2670	2670	2670	2670	0
182	20240702	161900	329819680	2670	2670	2670	2670	3944
183	20240702	161800	329819680	2670	2670	2670	2670	0
184	20240702	161700	329819680	2670	2670	2670	2670	0
185	20240702	161600	329819680	2670	2670	2670	2670	0
186	20240702	161500	329819680	2670	2670	2670	2670	0
187	20240702	161400	329819680	2670	2670	2670	2670	0
188	20240702	161300	329819680	2670	2670	2670	2670	0
189	20240702	161200	329819680	2670	2670	2670	2670	0
190	20240702	161100	329819680	2670	2670	2670	2670	0
191	20240702	161000	329819680	2670	2670	2670	2670	0
192	20240702	160900	329819680	2670	2670	2670	2670	0
193	20240702	160800	329819680	2670	2670	2670	2670	0
194	20240702	160700	329819680	2670	2670	2670	2670	0
195	20240702	160600	329819680	2670	2670	2670	2670	0
196	20240702	160500	329819680	2670	2670	2670	2670	0
197	20240702	160400	329819680	2670	2670	2670	2670	0
198	20240702	160300	329819680	2670	2670	2670	2670	0
199	20240702	160200	329819680	2670	2670	2670	2670	0
200	20240702	160100	329819680	2670	2670	2670	2670	0
201	20240702	160000	329819680	2670	2670	2670	2670	0
202	20240702	155900	329819680	2670	2670	2670	2670	0
203	20240702	155800	329819680	2670	2670	2670	2670	0
204	20240702	155700	329819680	2670	2670	2670	2670	0
205	20240702	155600	329819680	2670	2670	2670	2670	0
206	20240702	155500	329819680	2670	2670	2670	2670	0
207	20240702	155400	329819680	2670	2670	2670	2670	0
208	20240702	155300	329819680	2670	2670	2670	2670	0
209	20240702	155200	329819680	2670	2670	2670	2670	0
210	20240702	155100	329819680	2670	2670	2670	2670	0
211	20240702	155000	329819680	2670	2670	2670	2670	0
212	20240702	154900	329819680	2670	2670	2670	2670	3944
213	20240702	154800	329819680	2670	2670	2670	2670	0
214	20240702	154700	329819680	2670	2670	2670	2670	0
215	20240702	154600	329819680	2670	2670	2670	2670	0
216	20240702	154500	329819680	2670	2670	2670	2670	0
217	20240702	154400	329819680	2670	2670	2670	2670	0
218	20240702	154300	329819680	2670	2670	2670	2670	0
219	20240702	154200	329819680	2670	2670	2670	2670	0
220	20240702	154100	329819680	2670	2670	2670	2670	0
221	20240702	154000	329819680	2670	2670	2670	2670	0
222	20240702	153900	329819680	2670	2670	2670	2670	0
223	20240702	153800	329819680	2670	2670	2670	2670	0
224	20240702	153700	329819680	2670	2670	2670	2670	0
225	20240702	153600	329819680	2670	2670	2670	2670	0
226	20240702	153500	329819680	2670	2670	2670	2670	0
227	20240702	153400	329819680	2670	2670	2670	2670	0
228	20240702	153300	329819680	2670	2670	2670	2670	0
229	20240702	153200	329819680	2670	2670	2670	2670	0
230	20240702	153100	329819680	2670	2670	2670	2670	0
231	20240702	153000	329819680	2670	2670	2670	2670	3944
232	20240702	152900	319289200	2670	2670	2670	2670	0
233	20240702	152800	319289200	2670	2670	2670	2670	0
234	20240702	152700	319289200	2670	2670	2670	2670	0
235	20240702	152600	319289200	2670	2670	2670	2670	0
236	20240702	152500	319289200	2670	2670	2670	2670	0
237	20240702	152400	319289200	2670	2670	2670	2670	0
238	20240702	152300	319289200	2670	2670	2670	2670	0
239	20240702	152200	319289200	2670	2670	2670	2670	0
240	20240702	152100	319289200	2670	2670	2670	2670	0
241	20240702	152000	319289200	2670	2670	2670	2670	0
242	20240702	151900	319289200	2670	2680	2685	2670	282
243	20240702	151800	318533390	2670	2670	2685	2670	2318
244	20240702	151700	312344285	2680	2680	2680	2680	0
245	20240702	151600	312344285	2680	2680	2680	2680	11
246	20240702	151500	312314805	2680	2680	2680	2670	105
247	20240702	151400	312034405	2670	2675	2680	2670	12
248	20240702	151300	312002290	2685	2675	2685	2675	812
249	20240702	151200	309830170	2685	2685	2685	2675	1308
250	20240702	151100	306331190	2685	2685	2685	2685	42
251	20240702	151000	306218420	2685	2685	2685	2685	0
252	20240702	150900	306218420	2685	2685	2685	2685	0
253	20240702	150800	306218420	2685	2685	2685	2685	0
254	20240702	150700	306218420	2685	2675	2685	2675	158
255	20240702	150600	305795750	2680	2680	2680	2680	222
256	20240702	150500	305200790	2685	2685	2685	2685	3
257	20240702	150400	305192735	2685	2680	2685	2680	102
258	20240702	150300	304919360	2680	2680	2680	2680	49
259	20240702	150200	304788040	2680	2680	2680	2680	11
260	20240702	150100	304758560	2680	2680	2680	2680	0
261	20240702	150000	304758560	2680	2680	2680	2680	230
262	20240702	145900	304142160	2680	2680	2680	2680	1
263	20240702	145800	304139480	2675	2685	2685	2675	411
264	20240702	145700	303039935	2685	2685	2685	2685	0
265	20240702	145600	303039935	2685	2685	2685	2685	1
266	20240702	145500	303037250	2685	2685	2685	2685	0
267	20240702	145400	303037250	2685	2685	2685	2685	0
268	20240702	145300	303037250	2685	2685	2685	2685	1
269	20240702	145200	303034565	2685	2685	2685	2685	150
270	20240702	145100	302631815	2685	2675	2685	2675	378
271	20240702	145000	301620625	2685	2685	2685	2685	372
272	20240702	144900	300621805	2685	2685	2685	2685	1
273	20240702	144800	300619120	2685	2685	2685	2675	12
274	20240702	144700	300587000	2675	2675	2675	2675	0
275	20240702	144600	300587000	2675	2675	2675	2675	0
276	20240702	144500	300587000	2675	2675	2675	2675	100
277	20240702	144400	300319500	2680	2680	2680	2680	0
278	20240702	144300	300319500	2680	2685	2685	2680	1051
279	20240702	144200	297502760	2685	2685	2685	2685	0
280	20240702	144100	297502760	2685	2685	2685	2685	1
281	20240702	144000	297500075	2685	2685	2685	2685	0
282	20240702	143900	297500075	2685	2685	2685	2685	19
283	20240702	143800	297449060	2680	2680	2680	2680	0
284	20240702	143700	297449060	2680	2680	2680	2680	122
285	20240702	143600	297122100	2685	2685	2685	2685	40
286	20240702	143500	297014700	2685	2685	2685	2685	0
287	20240702	143400	297014700	2685	2685	2685	2685	244
288	20240702	143300	296359560	2680	2685	2685	2680	6
289	20240702	143200	296343465	2680	2680	2685	2675	38
290	20240702	143100	296241780	2685	2685	2685	2685	0
291	20240702	143000	296241780	2685	2680	2685	2680	2
292	20240702	142900	296236415	2685	2685	2685	2680	24
293	20240702	142800	296171980	2680	2680	2680	2680	29
294	20240702	142700	296094260	2685	2685	2685	2685	0
295	20240702	142600	296094260	2685	2685	2685	2685	1
296	20240702	142500	296091575	2680	2680	2680	2680	171
297	20240702	142400	295633295	2680	2680	2680	2680	0
298	20240702	142300	295633295	2680	2680	2680	2680	0
299	20240702	142200	295633295	2680	2680	2680	2680	0
300	20240702	142100	295633295	2680	2680	2680	2680	15
301	20240702	142000	295593095	2680	2680	2680	2680	5
302	20240702	141900	295579695	2675	2675	2675	2675	22
303	20240702	141800	295520845	2675	2675	2675	2675	1
304	20240702	141700	295518170	2670	2670	2670	2670	3
305	20240702	141600	295510160	2670	2675	2675	2670	410
306	20240702	141500	294415410	2680	2675	2680	2670	115
307	20240702	141400	294107925	2680	2680	2680	2680	0
308	20240702	141300	294107925	2680	2680	2680	2680	0
309	20240702	141200	294107925	2680	2680	2680	2680	0
310	20240702	141100	294107925	2680	2680	2680	2680	0
311	20240702	141000	294107925	2680	2680	2680	2680	10
312	20240702	140900	294081125	2680	2675	2680	2675	23
313	20240702	140800	294019595	2675	2675	2675	2675	894
314	20240702	140700	291628145	2675	2675	2675	2675	237
315	20240702	140600	290994170	2685	2685	2685	2685	0
316	20240702	140500	290994170	2685	2685	2685	2685	0
317	20240702	140400	290994170	2685	2685	2685	2685	0
318	20240702	140300	290994170	2685	2685	2685	2685	0
319	20240702	140200	290994170	2685	2685	2685	2685	0
320	20240702	140100	290994170	2685	2685	2685	2685	1
321	20240702	140000	290991485	2680	2685	2685	2680	231
322	20240702	135900	290371890	2680	2680	2680	2680	4
323	20240702	135800	290361170	2685	2685	2685	2685	0
324	20240702	135700	290361170	2685	2685	2685	2685	0
325	20240702	135600	290361170	2685	2685	2685	2680	27
326	20240702	135500	290288680	2680	2680	2685	2680	19
327	20240702	135400	290237725	2685	2685	2685	2685	0
328	20240702	135300	290237725	2685	2685	2685	2685	1
329	20240702	135200	290235040	2680	2680	2680	2680	40
330	20240702	135100	290127840	2680	2680	2685	2680	3
331	20240702	135000	290119795	2670	2670	2670	2670	0
332	20240702	134900	290119795	2670	2680	2685	2670	723
333	20240702	134800	288189050	2685	2685	2685	2685	0
334	20240702	134700	288189050	2685	2680	2685	2680	112
335	20240702	134600	287888885	2685	2680	2685	2680	10
336	20240702	134500	287862070	2670	2670	2670	2670	1199
337	20240702	134400	284660740	2670	2670	2685	2670	3499
338	20240702	134300	275318195	2670	2670	2670	2670	0
339	20240702	134200	275318195	2670	2670	2670	2670	1
340	20240702	134100	275315525	2675	2675	2675	2675	2
341	20240702	134000	275310175	2675	2675	2675	2675	1
342	20240702	133900	275307500	2675	2675	2675	2675	18
343	20240702	133800	275259350	2675	2675	2675	2675	12
344	20240702	133700	275227250	2675	2675	2675	2675	40
345	20240702	133600	275120250	2675	2675	2675	2670	91
346	20240702	133500	274876830	2675	2675	2675	2675	746
347	20240702	133400	272881280	2670	2675	2675	2670	3947
348	20240702	133300	262341145	2680	2680	2680	2680	1
349	20240702	133200	262338465	2670	2670	2670	2670	0
350	20240702	133100	262338465	2670	2675	2675	2670	797
351	20240702	133000	260210125	2675	2675	2675	2675	0
352	20240702	132900	260210125	2675	2675	2675	2675	0
353	20240702	132800	260210125	2675	2675	2675	2675	835
354	20240702	132700	257976500	2670	2670	2670	2670	31
355	20240702	132600	257893730	2670	2670	2670	2670	267
356	20240702	132500	257180840	2675	2675	2675	2675	37
357	20240702	132400	257081865	2680	2675	2680	2675	216
358	20240702	132300	256503405	2675	2675	2675	2675	35
359	20240702	132200	256409780	2675	2675	2675	2675	156
360	20240702	132100	255992480	2675	2680	2680	2675	543
361	20240702	132000	254539290	2680	2680	2680	2680	0
362	20240702	131900	254539290	2680	2680	2680	2680	836
363	20240702	131800	252298810	2680	2675	2680	2675	140
364	20240702	131700	251924295	2675	2675	2675	2675	0
365	20240702	131600	251924295	2675	2675	2675	2675	111
366	20240702	131500	251627370	2675	2680	2680	2675	40
367	20240702	131400	251520355	2675	2675	2675	2675	520
368	20240702	131300	250129355	2680	2680	2680	2680	32
369	20240702	131200	250043595	2675	2675	2675	2675	238
370	20240702	131100	249406945	2680	2680	2680	2680	0
371	20240702	131000	249406945	2680	2675	2680	2675	32
372	20240702	130900	249321340	2680	2680	2680	2680	22
373	20240702	130800	249262380	2680	2680	2680	2680	0
374	20240702	130700	249262380	2680	2680	2680	2680	4
375	20240702	130600	249251660	2675	2675	2675	2675	226
376	20240702	130500	248647110	2675	2685	2685	2675	46
377	20240702	130400	248523850	2685	2685	2685	2685	0
378	20240702	130300	248523850	2685	2685	2685	2685	0
379	20240702	130200	248523850	2685	2685	2685	2685	200
380	20240702	130100	247986850	2685	2685	2685	2685	0
381	20240702	130000	247986850	2685	2685	2685	2685	0
382	20240702	125900	247986850	2685	2685	2685	2685	18
383	20240702	125800	247938520	2685	2685	2685	2685	1
384	20240702	125700	247935835	2685	2685	2685	2685	7
385	20240702	125600	247917040	2675	2675	2675	2675	100
386	20240702	125500	247649540	2685	2685	2685	2685	0
387	20240702	125400	247649540	2685	2685	2685	2685	0
388	20240702	125300	247649540	2685	2675	2685	2675	386
389	20240702	125200	246616955	2670	2670	2670	2670	3
390	20240702	125100	246608945	2675	2675	2675	2675	0
391	20240702	125000	246608945	2675	2675	2675	2675	519
392	20240702	124900	245220620	2675	2675	2675	2675	20
393	20240702	124800	245167120	2675	2675	2675	2675	15
394	20240702	124700	245126995	2675	2675	2675	2675	0
395	20240702	124600	245126995	2675	2675	2675	2675	61
396	20240702	124500	244963820	2675	2675	2675	2675	1
397	20240702	124400	244961145	2675	2675	2675	2675	0
398	20240702	124300	244961145	2675	2675	2675	2675	0
399	20240702	124200	244961145	2675	2675	2675	2675	99
400	20240702	124100	244696320	2675	2675	2675	2670	520
401	20240702	124000	243307895	2675	2675	2675	2675	10
402	20240702	123900	243281145	2675	2675	2675	2675	23
403	20240702	123800	243219620	2680	2680	2680	2680	0
404	20240702	123700	243219620	2680	2680	2680	2680	0
405	20240702	123600	243219620	2680	2675	2680	2675	2824
406	20240702	123500	235665415	2680	2680	2680	2680	0
407	20240702	123400	235665415	2680	2680	2680	2680	0
408	20240702	123300	235665415	2680	2680	2680	2680	2917
409	20240702	123200	227847855	2680	2680	2680	2680	561
410	20240702	123100	226344375	2685	2685	2685	2685	3
411	20240702	123000	226336320	2685	2685	2685	2685	0
412	20240702	122900	226336320	2685	2685	2685	2685	20
413	20240702	122800	226282620	2685	2685	2690	2685	2112
414	20240702	122700	220611875	2685	2685	2685	2685	0
415	20240702	122600	220611875	2685	2685	2685	2685	100
416	20240702	122500	220343375	2685	2685	2685	2685	100
417	20240702	122400	220074875	2690	2690	2690	2690	0
418	20240702	122300	220074875	2690	2690	2690	2690	0
419	20240702	122200	220074875	2690	2690	2690	2685	5
420	20240702	122100	220061440	2685	2685	2685	2685	2280
421	20240702	122000	213939640	2690	2690	2690	2690	0
422	20240702	121900	213939640	2690	2690	2690	2690	1737
423	20240702	121800	209267110	2690	2690	2690	2690	0
424	20240702	121700	209267110	2690	2690	2690	2690	204
425	20240702	121600	208718350	2700	2700	2700	2700	1
426	20240702	121500	208715650	2700	2700	2700	2700	1
427	20240702	121400	208712950	2700	2700	2700	2700	0
428	20240702	121300	208712950	2700	2700	2705	2695	1423
429	20240702	121200	204877815	2705	2700	2705	2700	2
430	20240702	121100	204872410	2705	2705	2705	2705	0
431	20240702	121000	204872410	2705	2705	2705	2705	0
432	20240702	120900	204872410	2705	2700	2705	2700	21
433	20240702	120800	204815610	2705	2705	2705	2705	0
434	20240702	120700	204815610	2705	2705	2705	2705	0
435	20240702	120600	204815610	2705	2705	2705	2705	0
436	20240702	120500	204815610	2705	2705	2705	2705	0
437	20240702	120400	204815610	2705	2700	2705	2700	178
438	20240702	120300	204335005	2700	2700	2700	2700	162
439	20240702	120200	203897605	2705	2705	2705	2705	0
440	20240702	120100	203897605	2705	2705	2705	2705	0
441	20240702	120000	203897605	2705	2705	2705	2705	0
442	20240702	115900	203897605	2705	2705	2705	2705	20
443	20240702	115800	203843505	2705	2705	2705	2705	0
444	20240702	115700	203843505	2705	2705	2705	2705	0
445	20240702	115600	203843505	2705	2705	2705	2705	1
446	20240702	115500	203840800	2700	2700	2700	2700	22
447	20240702	115400	203781400	2700	2705	2705	2700	1269
448	20240702	115300	200354780	2710	2710	2710	2710	13
449	20240702	115200	200319550	2710	2710	2710	2710	0
450	20240702	115100	200319550	2710	2710	2710	2710	0
451	20240702	115000	200319550	2710	2710	2710	2710	1
452	20240702	114900	200316840	2705	2705	2705	2705	0
453	20240702	114800	200316840	2705	2700	2705	2700	13
454	20240702	114700	200281735	2710	2710	2710	2710	62
455	20240702	114600	200113715	2710	2705	2710	2705	17
456	20240702	114500	200067725	2705	2705	2705	2705	1
457	20240702	114400	200065020	2700	2700	2700	2700	0
458	20240702	114300	200065020	2700	2700	2700	2700	10
459	20240702	114200	200038020	2705	2705	2705	2705	0
460	20240702	114100	200038020	2705	2705	2705	2705	0
461	20240702	114000	200038020	2705	2705	2705	2705	0
462	20240702	113900	200038020	2705	2705	2705	2705	34
463	20240702	113800	199946050	2710	2705	2710	2705	3
464	20240702	113700	199937925	2705	2705	2705	2705	0
465	20240702	113600	199937925	2705	2705	2705	2705	48
466	20240702	113500	199808085	2705	2705	2705	2705	0
467	20240702	113400	199808085	2705	2705	2705	2705	0
468	20240702	113300	199808085	2705	2705	2705	2705	0
469	20240702	113200	199808085	2705	2705	2705	2705	2
470	20240702	113100	199802675	2710	2710	2710	2710	0
471	20240702	113000	199802675	2710	2710	2710	2710	0
472	20240702	112900	199802675	2710	2710	2710	2710	22
473	20240702	112800	199743055	2710	2705	2710	2705	3
474	20240702	112700	199734930	2710	2710	2710	2710	0
475	20240702	112600	199734930	2710	2710	2710	2710	0
476	20240702	112500	199734930	2710	2710	2710	2710	1
477	20240702	112400	199732220	2705	2705	2705	2705	280
478	20240702	112300	198974820	2705	2705	2705	2705	73
479	20240702	112200	198777355	2705	2705	2705	2705	121
480	20240702	112100	198450050	2710	2710	2710	2710	1
481	20240702	112000	198447340	2705	2705	2705	2705	0
482	20240702	111900	198447340	2705	2705	2710	2705	22
483	20240702	111800	198387780	2710	2705	2710	2705	2
484	20240702	111700	198382365	2710	2705	2710	2705	1696
485	20240702	111600	193794680	2705	2705	2705	2705	0
486	20240702	111500	193794680	2705	2705	2705	2705	0
487	20240702	111400	193794680	2705	2705	2705	2705	1
488	20240702	111300	193791975	2700	2705	2705	2700	15
489	20240702	111200	193751430	2700	2705	2705	2700	13
490	20240702	111100	193716295	2700	2705	2705	2695	7488
491	20240702	111000	173501740	2700	2705	2705	2700	501
492	20240702	110900	172149035	2705	2705	2705	2705	28
493	20240702	110800	172073295	2705	2705	2705	2705	50
494	20240702	110700	171938045	2705	2705	2705	2705	18
495	20240702	110600	171889355	2705	2705	2705	2705	0
496	20240702	110500	171889355	2705	2705	2705	2705	0
497	20240702	110400	171889355	2705	2705	2705	2705	1
498	20240702	110300	171886650	2700	2700	2700	2700	0
499	20240702	110200	171886650	2700	2700	2700	2700	5
500	20240702	110100	171873150	2705	2705	2705	2705	0
501	20240702	110000	171873150	2705	2705	2705	2705	0
502	20240702	105900	171873150	2705	2705	2705	2705	27
503	20240702	105800	171800115	2705	2705	2705	2705	1
504	20240702	105700	171797410	2700	2700	2700	2700	1200
505	20240702	105600	168557410	2700	2700	2700	2700	2101
506	20240702	105500	162884710	2700	2700	2700	2700	0
507	20240702	105400	162884710	2700	2700	2700	2700	70
508	20240702	105300	162695710	2700	2700	2700	2700	389
509	20240702	105200	161645410	2700	2700	2700	2700	100
510	20240702	105100	161375410	2700	2710	2710	2700	362
511	20240702	105000	160396180	2705	2705	2705	2705	200
512	20240702	104900	159855180	2710	2710	2710	2710	1
513	20240702	104800	159852470	2705	2705	2705	2705	274
514	20240702	104700	159111300	2710	2710	2710	2710	0
515	20240702	104600	159111300	2710	2710	2710	2710	0
516	20240702	104500	159111300	2710	2710	2710	2710	0
517	20240702	104400	159111300	2710	2710	2710	2710	0
518	20240702	104300	159111300	2710	2710	2710	2710	0
519	20240702	104200	159111300	2710	2710	2710	2710	2
520	20240702	104100	159105880	2705	2710	2710	2705	16
521	20240702	104000	159062535	2710	2710	2710	2710	0
522	20240702	103900	159062535	2710	2710	2710	2710	22
523	20240702	103800	159002915	2710	2710	2710	2710	1
524	20240702	103700	159000205	2705	2705	2705	2705	10
525	20240702	103600	158973155	2710	2710	2710	2710	0
526	20240702	103500	158973155	2710	2710	2710	2710	1
527	20240702	103400	158970445	2710	2705	2710	2705	22
528	20240702	103300	158910930	2710	2710	2710	2710	0
529	20240702	103200	158910930	2710	2710	2710	2710	0
530	20240702	103100	158910930	2710	2700	2710	2700	1002
531	20240702	103000	156200020	2700	2695	2700	2695	405
532	20240702	102900	155108540	2695	2695	2695	2695	38
533	20240702	102800	155006130	2695	2695	2695	2695	3
534	20240702	102700	154998045	2695	2695	2695	2695	1052
535	20240702	102600	152162905	2700	2700	2700	2700	13
536	20240702	102500	152127805	2695	2695	2695	2695	50
537	20240702	102400	151993055	2705	2705	2705	2705	0
538	20240702	102300	151993055	2705	2700	2705	2700	5
539	20240702	102200	151979540	2700	2695	2700	2695	311
540	20240702	102100	151141090	2695	2695	2695	2695	3
541	20240702	102000	151133005	2690	2695	2695	2690	4
542	20240702	101900	151122235	2690	2695	2695	2685	5243
543	20240702	101800	137021800	2695	2695	2695	2695	0
544	20240702	101700	137021800	2695	2695	2695	2695	1000
545	20240702	101600	134326800	2690	2690	2690	2690	1
546	20240702	101500	134324110	2690	2690	2690	2690	0
547	20240702	101400	134324110	2690	2690	2690	2690	250
548	20240702	101300	133651610	2695	2695	2695	2695	0
549	20240702	101200	133651610	2695	2690	2695	2690	257
550	20240702	101100	132960270	2690	2690	2690	2690	419
551	20240702	101000	131833160	2695	2690	2695	2690	196
552	20240702	100900	131305915	2690	2690	2690	2690	20
553	20240702	100800	131252115	2690	2690	2690	2690	0
554	20240702	100700	131252115	2690	2685	2690	2685	44
555	20240702	100600	131133960	2685	2690	2690	2685	575
556	20240702	100500	129589835	2685	2685	2690	2685	396
557	20240702	100400	128526560	2685	2690	2690	2685	333
558	20240702	100300	127632420	2690	2690	2690	2690	55
559	20240702	100200	127484470	2690	2690	2690	2690	2
560	20240702	100100	127479090	2690	2690	2690	2685	157
561	20240702	100000	127057165	2690	2690	2690	2690	43
562	20240702	095900	126941495	2685	2690	2690	2685	28
563	20240702	095800	126866225	2690	2690	2690	2680	2197
564	20240702	095700	120967145	2690	2690	2690	2690	134
565	20240702	095600	120606685	2690	2690	2690	2690	300
566	20240702	095500	119799685	2695	2690	2695	2690	201
567	20240702	095400	119258720	2695	2695	2695	2695	0
568	20240702	095300	119258720	2695	2695	2695	2695	0
569	20240702	095200	119258720	2695	2695	2695	2695	0
570	20240702	095100	119258720	2695	2695	2695	2690	66
571	20240702	095000	119081105	2695	2690	2695	2690	60
572	20240702	094900	118919700	2690	2690	2690	2690	103
573	20240702	094800	118642630	2695	2695	2695	2685	175
574	20240702	094700	118171855	2695	2695	2695	2695	17
575	20240702	094600	118126040	2700	2675	2700	2675	2647
576	20240702	094500	110992480	2680	2680	2680	2680	1
577	20240702	094400	110989800	2670	2670	2670	2670	0
578	20240702	094300	110989800	2670	2670	2670	2670	47
579	20240702	094200	110864310	2670	2670	2670	2670	4
580	20240702	094100	110853630	2670	2675	2675	2670	145
581	20240702	094000	110465760	2680	2680	2680	2680	0
582	20240702	093900	110465760	2680	2680	2680	2680	18
583	20240702	093800	110417520	2680	2675	2680	2675	354
584	20240702	093700	109470555	2680	2680	2680	2680	0
585	20240702	093600	109470555	2680	2680	2680	2675	1553
586	20240702	093500	105316015	2680	2680	2680	2675	847
587	20240702	093400	103050255	2675	2680	2680	2675	414
588	20240702	093300	101942795	2680	2675	2680	2675	150
589	20240702	093200	101541295	2680	2675	2680	2675	2
590	20240702	093100	101535940	2680	2680	2680	2680	0
591	20240702	093000	101535940	2680	2680	2680	2680	1523
592	20240702	092900	97454300	2680	2685	2685	2680	542
593	20240702	092800	95999350	2680	2680	2680	2680	141
594	20240702	092700	95621470	2675	2675	2675	2675	30
595	20240702	092600	95541220	2675	2670	2680	2670	346
596	20240702	092500	94615670	2675	2665	2675	2665	141
597	20240702	092400	94239815	2665	2670	2670	2665	963
598	20240702	092300	91672985	2675	2670	2675	2665	4191
599	20240702	092200	80492455	2680	2680	2680	2665	3707
600	20240702	092100	70574100	2685	2685	2695	2680	1201
601	20240702	092000	67349950	2690	2700	2700	2690	2385
602	20240702	091900	60929025	2700	2700	2705	2700	2353
603	20240702	091800	54575920	2705	2700	2705	2700	14
604	20240702	091700	54538055	2705	2710	2710	2705	1734
605	20240702	091600	49844175	2715	2710	2715	2710	4
606	20240702	091500	49833320	2715	2715	2715	2715	22
607	20240702	091400	49773590	2715	2710	2715	2710	21
608	20240702	091300	49716665	2710	2715	2715	2710	1882
609	20240702	091200	44614395	2720	2720	2720	2720	0
610	20240702	091100	44614395	2720	2720	2720	2720	3
611	20240702	091000	44606235	2710	2710	2710	2710	25
612	20240702	090900	44538485	2710	2700	2710	2700	586
613	20240702	090800	42951065	2705	2710	2710	2700	2656
614	20240702	090700	35762645	2710	2725	2725	2710	140
615	20240702	090600	35382400	2715	2715	2715	2715	50
616	20240702	090500	35246650	2715	2735	2735	2715	6319
617	20240702	090400	18015395	2740	2755	2755	2735	2851
618	20240702	090300	10195275	2755	2760	2795	2755	3422
619	20240702	090200	737385	2765	2770	2770	2765	21
620	20240702	090100	679270	2770	2770	2770	2770	1
621	20240702	090000	676500	2750	2750	2750	2750	246