KissMeData/044990/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193100	352663000	29350	29350	29350	29350	2
3	20240702	193000	352663000	29350	29350	29350	29350	0
4	20240702	192900	352663000	29350	29350	29350	29350	0
5	20240702	192800	352663000	29350	29350	29350	29350	0
6	20240702	192700	352663000	29350	29350	29350	29350	0
7	20240702	192600	352663000	29350	29350	29350	29350	0
8	20240702	192500	352663000	29350	29350	29350	29350	0
9	20240702	192400	352663000	29350	29350	29350	29350	0
10	20240702	192300	352663000	29350	29350	29350	29350	0
11	20240702	192200	352663000	29350	29350	29350	29350	0
12	20240702	192100	352663000	29350	29350	29350	29350	0
13	20240702	192000	352663000	29350	29350	29350	29350	0
14	20240702	191900	352663000	29350	29350	29350	29350	0
15	20240702	191800	352663000	29350	29350	29350	29350	0
16	20240702	191700	352663000	29350	29350	29350	29350	0
17	20240702	191600	352663000	29350	29350	29350	29350	0
18	20240702	191500	352663000	29350	29350	29350	29350	0
19	20240702	191400	352663000	29350	29350	29350	29350	0
20	20240702	191300	352663000	29350	29350	29350	29350	0
21	20240702	191200	352663000	29350	29350	29350	29350	0
22	20240702	191100	352663000	29350	29350	29350	29350	0
23	20240702	191000	352663000	29350	29350	29350	29350	0
24	20240702	190900	352663000	29350	29350	29350	29350	0
25	20240702	190800	352663000	29350	29350	29350	29350	0
26	20240702	190700	352663000	29350	29350	29350	29350	0
27	20240702	190600	352663000	29350	29350	29350	29350	0
28	20240702	190500	352663000	29350	29350	29350	29350	0
29	20240702	190400	352663000	29350	29350	29350	29350	0
30	20240702	190300	352663000	29350	29350	29350	29350	0
31	20240702	190200	352663000	29350	29350	29350	29350	0
32	20240702	190100	352663000	29350	29350	29350	29350	2
33	20240702	190000	352663000	29350	29350	29350	29350	0
34	20240702	185900	352663000	29350	29350	29350	29350	0
35	20240702	185800	352663000	29350	29350	29350	29350	0
36	20240702	185700	352663000	29350	29350	29350	29350	0
37	20240702	185600	352663000	29350	29350	29350	29350	0
38	20240702	185500	352663000	29350	29350	29350	29350	0
39	20240702	185400	352663000	29350	29350	29350	29350	0
40	20240702	185300	352663000	29350	29350	29350	29350	0
41	20240702	185200	352663000	29350	29350	29350	29350	0
42	20240702	185100	352663000	29350	29350	29350	29350	0
43	20240702	185000	352663000	29350	29350	29350	29350	0
44	20240702	184900	352663000	29350	29350	29350	29350	0
45	20240702	184800	352663000	29350	29350	29350	29350	0
46	20240702	184700	352663000	29350	29350	29350	29350	0
47	20240702	184600	352663000	29350	29350	29350	29350	0
48	20240702	184500	352663000	29350	29350	29350	29350	0
49	20240702	184400	352663000	29350	29350	29350	29350	0
50	20240702	184300	352663000	29350	29350	29350	29350	0
51	20240702	184200	352663000	29350	29350	29350	29350	0
52	20240702	184100	352663000	29350	29350	29350	29350	0
53	20240702	184000	352663000	29350	29350	29350	29350	0
54	20240702	183900	352663000	29350	29350	29350	29350	0
55	20240702	183800	352663000	29350	29350	29350	29350	0
56	20240702	183700	352663000	29350	29350	29350	29350	0
57	20240702	183600	352663000	29350	29350	29350	29350	0
58	20240702	183500	352663000	29350	29350	29350	29350	0
59	20240702	183400	352663000	29350	29350	29350	29350	0
60	20240702	183300	352663000	29350	29350	29350	29350	0
61	20240702	183200	352663000	29350	29350	29350	29350	0
62	20240702	183100	352663000	29350	29350	29350	29350	2
63	20240702	183000	352663000	29350	29350	29350	29350	0
64	20240702	182900	352663000	29350	29350	29350	29350	0
65	20240702	182800	352663000	29350	29350	29350	29350	0
66	20240702	182700	352663000	29350	29350	29350	29350	0
67	20240702	182600	352663000	29350	29350	29350	29350	0
68	20240702	182500	352663000	29350	29350	29350	29350	0
69	20240702	182400	352663000	29350	29350	29350	29350	0
70	20240702	182300	352663000	29350	29350	29350	29350	0
71	20240702	182200	352663000	29350	29350	29350	29350	0
72	20240702	182100	352663000	29350	29350	29350	29350	0
73	20240702	182000	352663000	29350	29350	29350	29350	0
74	20240702	181900	352663000	29350	29350	29350	29350	0
75	20240702	181800	352663000	29350	29350	29350	29350	0
76	20240702	181700	352663000	29350	29350	29350	29350	0
77	20240702	181600	352663000	29350	29350	29350	29350	0
78	20240702	181500	352663000	29350	29350	29350	29350	0
79	20240702	181400	352663000	29350	29350	29350	29350	0
80	20240702	181300	352663000	29350	29350	29350	29350	0
81	20240702	181200	352663000	29350	29350	29350	29350	0
82	20240702	181100	352663000	29350	29350	29350	29350	0
83	20240702	181000	352663000	29350	29350	29350	29350	0
84	20240702	180900	352663000	29350	29350	29350	29350	0
85	20240702	180800	352663000	29350	29350	29350	29350	0
86	20240702	180700	352663000	29350	29350	29350	29350	0
87	20240702	180600	352663000	29350	29350	29350	29350	0
88	20240702	180500	352663000	29350	29350	29350	29350	0
89	20240702	180400	352663000	29350	29350	29350	29350	0
90	20240702	180300	352663000	29350	29350	29350	29350	0
91	20240702	180200	352663000	29350	29350	29350	29350	0
92	20240702	180100	352663000	29350	29350	29350	29350	2
93	20240702	180000	352663000	29350	29350	29350	29350	0
94	20240702	175900	352663000	29350	29350	29350	29350	0
95	20240702	175800	352663000	29350	29350	29350	29350	0
96	20240702	175700	352663000	29350	29350	29350	29350	0
97	20240702	175600	352663000	29350	29350	29350	29350	0
98	20240702	175500	352663000	29350	29350	29350	29350	0
99	20240702	175400	352663000	29350	29350	29350	29350	0
100	20240702	175300	352663000	29350	29350	29350	29350	0
101	20240702	175200	352663000	29350	29350	29350	29350	0
102	20240702	175100	352663000	29350	29350	29350	29350	0
103	20240702	175000	352663000	29350	29350	29350	29350	0
104	20240702	174900	352663000	29350	29350	29350	29350	0
105	20240702	174800	352663000	29350	29350	29350	29350	0
106	20240702	174700	352663000	29350	29350	29350	29350	0
107	20240702	174600	352663000	29350	29350	29350	29350	0
108	20240702	174500	352663000	29350	29350	29350	29350	0
109	20240702	174400	352663000	29350	29350	29350	29350	0
110	20240702	174300	352663000	29350	29350	29350	29350	0
111	20240702	174200	352663000	29350	29350	29350	29350	0
112	20240702	174100	352663000	29350	29350	29350	29350	0
113	20240702	174000	352663000	29350	29350	29350	29350	0
114	20240702	173900	352663000	29350	29350	29350	29350	0
115	20240702	173800	352663000	29350	29350	29350	29350	0
116	20240702	173700	352663000	29350	29350	29350	29350	0
117	20240702	173600	352663000	29350	29350	29350	29350	0
118	20240702	173500	352663000	29350	29350	29350	29350	0
119	20240702	173400	352663000	29350	29350	29350	29350	0
120	20240702	173300	352663000	29350	29350	29350	29350	0
121	20240702	173200	352663000	29350	29350	29350	29350	0
122	20240702	173100	352663000	29350	29350	29350	29350	2
123	20240702	173000	352663000	29350	29350	29350	29350	0
124	20240702	172900	352663000	29350	29350	29350	29350	0
125	20240702	172800	352663000	29350	29350	29350	29350	0
126	20240702	172700	352663000	29350	29350	29350	29350	0
127	20240702	172600	352663000	29350	29350	29350	29350	0
128	20240702	172500	352663000	29350	29350	29350	29350	0
129	20240702	172400	352663000	29350	29350	29350	29350	0
130	20240702	172300	352663000	29350	29350	29350	29350	0
131	20240702	172200	352663000	29350	29350	29350	29350	0
132	20240702	172100	352663000	29350	29350	29350	29350	0
133	20240702	172000	352663000	29350	29350	29350	29350	0
134	20240702	171900	352663000	29350	29350	29350	29350	0
135	20240702	171800	352663000	29350	29350	29350	29350	0
136	20240702	171700	352663000	29350	29350	29350	29350	0
137	20240702	171600	352663000	29350	29350	29350	29350	0
138	20240702	171500	352663000	29350	29350	29350	29350	0
139	20240702	171400	352663000	29350	29350	29350	29350	0
140	20240702	171300	352663000	29350	29350	29350	29350	0
141	20240702	171200	352663000	29350	29350	29350	29350	0
142	20240702	171100	352663000	29350	29350	29350	29350	0
143	20240702	171000	352663000	29350	29350	29350	29350	0
144	20240702	170900	352663000	29350	29350	29350	29350	0
145	20240702	170800	352663000	29350	29350	29350	29350	0
146	20240702	170700	352663000	29350	29350	29350	29350	0
147	20240702	170600	352663000	29350	29350	29350	29350	0
148	20240702	170500	352663000	29350	29350	29350	29350	0
149	20240702	170400	352663000	29350	29350	29350	29350	0
150	20240702	170300	352663000	29350	29350	29350	29350	0
151	20240702	170200	352663000	29350	29350	29350	29350	0
152	20240702	170100	352663000	29350	29350	29350	29350	2
153	20240702	170000	352663000	29350	29350	29350	29350	0
154	20240702	165900	352663000	29350	29350	29350	29350	0
155	20240702	165800	352663000	29350	29350	29350	29350	0
156	20240702	165700	352663000	29350	29350	29350	29350	0
157	20240702	165600	352663000	29350	29350	29350	29350	0
158	20240702	165500	352663000	29350	29350	29350	29350	0
159	20240702	165400	352663000	29350	29350	29350	29350	0
160	20240702	165300	352663000	29350	29350	29350	29350	0
161	20240702	165200	352663000	29350	29350	29350	29350	0
162	20240702	165100	352663000	29350	29350	29350	29350	0
163	20240702	165000	352663000	29350	29350	29350	29350	0
164	20240702	164900	352663000	29350	29350	29350	29350	0
165	20240702	164800	352663000	29350	29350	29350	29350	0
166	20240702	164700	352663000	29350	29350	29350	29350	0
167	20240702	164600	352663000	29350	29350	29350	29350	0
168	20240702	164500	352663000	29350	29350	29350	29350	0
169	20240702	164400	352663000	29350	29350	29350	29350	0
170	20240702	164300	352663000	29350	29350	29350	29350	0
171	20240702	164200	352663000	29350	29350	29350	29350	0
172	20240702	164100	352663000	29350	29350	29350	29350	0
173	20240702	164000	352663000	29350	29350	29350	29350	0
174	20240702	163900	352663000	29350	29350	29350	29350	0
175	20240702	163800	352663000	29350	29350	29350	29350	0
176	20240702	163700	352663000	29350	29350	29350	29350	0
177	20240702	163600	352663000	29350	29350	29350	29350	0
178	20240702	163500	352663000	29350	29350	29350	29350	0
179	20240702	163400	352663000	29350	29350	29350	29350	0
180	20240702	163300	352663000	29350	29350	29350	29350	0
181	20240702	163200	352663000	29350	29350	29350	29350	0
182	20240702	163100	352663000	29350	29350	29350	29350	2
183	20240702	163000	352663000	29350	29350	29350	29350	0
184	20240702	162900	352663000	29350	29350	29350	29350	0
185	20240702	162800	352663000	29350	29350	29350	29350	0
186	20240702	162700	352663000	29350	29350	29350	29350	0
187	20240702	162600	352663000	29350	29350	29350	29350	0
188	20240702	162500	352663000	29350	29350	29350	29350	0
189	20240702	162400	352663000	29350	29350	29350	29350	0
190	20240702	162300	352663000	29350	29350	29350	29350	0
191	20240702	162200	352663000	29350	29350	29350	29350	0
192	20240702	162100	352663000	29350	29350	29350	29350	0
193	20240702	162000	352663000	29350	29350	29350	29350	0
194	20240702	161900	352663000	29350	29350	29350	29350	0
195	20240702	161800	352663000	29350	29350	29350	29350	0
196	20240702	161700	352663000	29350	29350	29350	29350	0
197	20240702	161600	352663000	29350	29350	29350	29350	0
198	20240702	161500	352663000	29350	29350	29350	29350	0
199	20240702	161400	352663000	29350	29350	29350	29350	0
200	20240702	161300	352663000	29350	29350	29350	29350	0
201	20240702	161200	352663000	29350	29350	29350	29350	0
202	20240702	161100	352663000	29350	29350	29350	29350	0
203	20240702	161000	352663000	29350	29350	29350	29350	0
204	20240702	160900	352663000	29350	29350	29350	29350	0
205	20240702	160800	352663000	29350	29350	29350	29350	0
206	20240702	160700	352663000	29350	29350	29350	29350	0
207	20240702	160600	352663000	29350	29350	29350	29350	0
208	20240702	160500	352663000	29350	29350	29350	29350	0
209	20240702	160400	352663000	29350	29350	29350	29350	0
210	20240702	160300	352663000	29350	29350	29350	29350	0
211	20240702	160200	352663000	29350	29350	29350	29350	0
212	20240702	160100	352663000	29350	29350	29350	29350	2
213	20240702	160000	352663000	29350	29350	29350	29350	0
214	20240702	155900	352663000	29350	29350	29350	29350	0
215	20240702	155800	352663000	29350	29350	29350	29350	0
216	20240702	155700	352663000	29350	29350	29350	29350	0
217	20240702	155600	352663000	29350	29350	29350	29350	0
218	20240702	155500	352663000	29350	29350	29350	29350	0
219	20240702	155400	352663000	29350	29350	29350	29350	0
220	20240702	155300	352663000	29350	29350	29350	29350	0
221	20240702	155200	352663000	29350	29350	29350	29350	0
222	20240702	155100	352663000	29350	29350	29350	29350	0
223	20240702	155000	352663000	29350	29350	29350	29350	0
224	20240702	154900	352663000	29350	29350	29350	29350	0
225	20240702	154800	352663000	29350	29350	29350	29350	0
226	20240702	154700	352663000	29350	29350	29350	29350	0
227	20240702	154600	352663000	29350	29350	29350	29350	0
228	20240702	154500	352663000	29350	29350	29350	29350	0
229	20240702	154400	352663000	29350	29350	29350	29350	0
230	20240702	154300	352663000	29350	29350	29350	29350	0
231	20240702	154200	352663000	29350	29350	29350	29350	0
232	20240702	154100	352663000	29350	29350	29350	29350	0
233	20240702	154000	352663000	29350	29350	29350	29350	0
234	20240702	153900	352663000	29350	29350	29350	29350	0
235	20240702	153800	352663000	29350	29350	29350	29350	0
236	20240702	153700	352663000	29350	29350	29350	29350	0
237	20240702	153600	352663000	29350	29350	29350	29350	0
238	20240702	153500	352663000	29350	29350	29350	29350	0
239	20240702	153400	352663000	29350	29350	29350	29350	0
240	20240702	153300	352663000	29350	29350	29350	29350	0
241	20240702	153200	352663000	29350	29350	29350	29350	0
242	20240702	153100	352663000	29350	29350	29350	29350	2
243	20240702	153000	352663000	29350	29350	29350	29350	2
244	20240702	152900	352604300	29050	29050	29050	29050	0
245	20240702	152800	352604300	29050	29050	29050	29050	0
246	20240702	152700	352604300	29050	29050	29050	29050	0
247	20240702	152600	352604300	29050	29050	29050	29050	0
248	20240702	152500	352604300	29050	29050	29050	29050	0
249	20240702	152400	352604300	29050	29050	29050	29050	0
250	20240702	152300	352604300	29050	29050	29050	29050	0
251	20240702	152200	352604300	29050	29050	29050	29050	0
252	20240702	152100	352604300	29050	29050	29050	29050	0
253	20240702	152000	352604300	29050	29050	29050	29050	0
254	20240702	151900	352604300	29050	29050	29050	29050	26
255	20240702	151800	351849000	29350	29350	29350	29350	0
256	20240702	151700	351849000	29350	29350	29350	29350	0
257	20240702	151600	351849000	29350	29350	29350	29350	0
258	20240702	151500	351849000	29350	29350	29350	29350	0
259	20240702	151400	351849000	29350	29350	29350	29350	0
260	20240702	151300	351849000	29350	29350	29350	29350	0
261	20240702	151200	351849000	29350	29350	29350	29350	0
262	20240702	151100	351849000	29350	29350	29350	29350	0
263	20240702	151000	351849000	29350	29350	29350	29350	0
264	20240702	150900	351849000	29350	29350	29350	29350	0
265	20240702	150800	351849000	29350	29350	29350	29350	0
266	20240702	150700	351849000	29350	29350	29350	29350	0
267	20240702	150600	351849000	29350	29350	29350	29350	0
268	20240702	150500	351849000	29350	29350	29350	29350	0
269	20240702	150400	351849000	29350	29350	29350	29350	0
270	20240702	150300	351849000	29350	29350	29350	29350	0
271	20240702	150200	351849000	29350	29350	29350	29350	0
272	20240702	150100	351849000	29350	29350	29350	29350	0
273	20240702	150000	351849000	29350	29350	29350	29350	0
274	20240702	145900	351849000	29350	29350	29350	29350	0
275	20240702	145800	351849000	29350	29350	29350	29350	0
276	20240702	145700	351849000	29350	29350	29350	29350	0
277	20240702	145600	351849000	29350	29350	29350	29350	0
278	20240702	145500	351849000	29350	29350	29350	29350	0
279	20240702	145400	351849000	29350	29350	29350	29350	0
280	20240702	145300	351849000	29350	29350	29350	29350	0
281	20240702	145200	351849000	29350	29350	29350	29350	0
282	20240702	145100	351849000	29350	29350	29350	29350	0
283	20240702	145000	351849000	29350	29350	29350	29350	0
284	20240702	144900	351849000	29350	29350	29350	29350	0
285	20240702	144800	351849000	29350	29350	29350	29350	0
286	20240702	144700	351849000	29350	29350	29350	29350	0
287	20240702	144600	351849000	29350	29350	29350	29350	0
288	20240702	144500	351849000	29350	29350	29350	29350	0
289	20240702	144400	351849000	29350	29350	29350	29350	0
290	20240702	144300	351849000	29350	29350	29350	29350	0
291	20240702	144200	351849000	29350	29350	29350	29350	0
292	20240702	144100	351849000	29350	29350	29350	29350	0
293	20240702	144000	351849000	29350	29350	29350	29350	0
294	20240702	143900	351849000	29350	29350	29350	29350	0
295	20240702	143800	351849000	29350	29350	29350	29350	0
296	20240702	143700	351849000	29350	29350	29350	29350	0
297	20240702	143600	351849000	29350	29350	29350	29350	0
298	20240702	143500	351849000	29350	29350	29350	29350	0
299	20240702	143400	351849000	29350	29350	29350	29350	0
300	20240702	143300	351849000	29350	29350	29350	29350	0
301	20240702	143200	351849000	29350	29350	29350	29350	0
302	20240702	143100	351849000	29350	29350	29350	29350	0
303	20240702	143000	351849000	29350	29350	29350	29350	0
304	20240702	142900	351849000	29350	29350	29350	29350	0
305	20240702	142800	351849000	29350	29350	29350	29350	0
306	20240702	142700	351849000	29350	29350	29350	29350	0
307	20240702	142600	351849000	29350	29350	29350	29350	0
308	20240702	142500	351849000	29350	29350	29350	29350	0
309	20240702	142400	351849000	29350	29350	29350	29350	0
310	20240702	142300	351849000	29350	29350	29350	29350	0
311	20240702	142200	351849000	29350	29350	29350	29350	0
312	20240702	142100	351849000	29350	29350	29350	29350	0
313	20240702	142000	351849000	29350	29350	29350	29350	0
314	20240702	141900	351849000	29350	29350	29350	29350	0
315	20240702	141800	351849000	29350	29350	29350	29350	0
316	20240702	141700	351849000	29350	29350	29350	29350	0
317	20240702	141600	351849000	29350	29350	29350	29350	0
318	20240702	141500	351849000	29350	29350	29350	29350	0
319	20240702	141400	351849000	29350	29350	29350	29350	0
320	20240702	141300	351849000	29350	29350	29350	29350	0
321	20240702	141200	351849000	29350	29350	29350	29350	1
322	20240702	141100	351819650	29100	29100	29100	29100	400
323	20240702	141000	340179650	29100	29100	29100	29100	0
324	20240702	140900	340179650	29100	29100	29100	29100	0
325	20240702	140800	340179650	29100	29100	29100	29100	0
326	20240702	140700	340179650	29100	29100	29100	29100	0
327	20240702	140600	340179650	29100	29100	29100	29100	0
328	20240702	140500	340179650	29100	29100	29100	29100	0
329	20240702	140400	340179650	29100	29100	29100	29100	0
330	20240702	140300	340179650	29100	29100	29100	29100	0
331	20240702	140200	340179650	29100	29100	29100	29100	0
332	20240702	140100	340179650	29100	29100	29100	29100	0
333	20240702	140000	340179650	29100	29100	29100	29100	0
334	20240702	135900	340179650	29100	29100	29100	29100	300
335	20240702	135800	331449650	29100	29100	29100	29100	0
336	20240702	135700	331449650	29100	29100	29100	29100	0
337	20240702	135600	331449650	29100	29100	29100	29100	0
338	20240702	135500	331449650	29100	29100	29100	29100	0
339	20240702	135400	331449650	29100	29100	29100	29100	0
340	20240702	135300	331449650	29100	29100	29100	29100	0
341	20240702	135200	331449650	29100	29100	29100	29100	0
342	20240702	135100	331449650	29100	29100	29100	29100	0
343	20240702	135000	331449650	29100	29100	29100	29100	0
344	20240702	134900	331449650	29100	29100	29100	29100	0
345	20240702	134800	331449650	29100	29100	29100	29100	0
346	20240702	134700	331449650	29100	29100	29100	29100	0
347	20240702	134600	331449650	29100	29100	29100	29100	0
348	20240702	134500	331449650	29100	29100	29100	29100	0
349	20240702	134400	331449650	29100	29100	29100	29100	0
350	20240702	134300	331449650	29100	29100	29100	29100	0
351	20240702	134200	331449650	29100	29100	29100	29100	0
352	20240702	134100	331449650	29100	29100	29100	29100	0
353	20240702	134000	331449650	29100	29100	29100	29100	0
354	20240702	133900	331449650	29100	29100	29100	29100	0
355	20240702	133800	331449650	29100	29100	29100	29100	0
356	20240702	133700	331449650	29100	29100	29100	29100	0
357	20240702	133600	331449650	29100	29100	29100	29100	0
358	20240702	133500	331449650	29100	29100	29100	29100	0
359	20240702	133400	331449650	29100	29100	29100	29100	0
360	20240702	133300	331449650	29100	29100	29100	29100	0
361	20240702	133200	331449650	29100	29100	29100	29100	100
362	20240702	133100	328539650	29000	29000	29000	29000	0
363	20240702	133000	328539650	29000	29000	29000	29000	0
364	20240702	132900	328539650	29000	29000	29000	29000	0
365	20240702	132800	328539650	29000	29000	29000	29000	0
366	20240702	132700	328539650	29000	29000	29000	29000	0
367	20240702	132600	328539650	29000	29000	29000	29000	0
368	20240702	132500	328539650	29000	29000	29000	29000	0
369	20240702	132400	328539650	29000	29000	29000	29000	0
370	20240702	132300	328539650	29000	29000	29000	29000	0
371	20240702	132200	328539650	29000	29000	29000	29000	0
372	20240702	132100	328539650	29000	29000	29000	29000	0
373	20240702	132000	328539650	29000	29000	29000	29000	0
374	20240702	131900	328539650	29000	29000	29000	29000	0
375	20240702	131800	328539650	29000	29000	29000	29000	0
376	20240702	131700	328539650	29000	29000	29000	29000	0
377	20240702	131600	328539650	29000	29000	29000	29000	0
378	20240702	131500	328539650	29000	29000	29000	29000	0
379	20240702	131400	328539650	29000	29000	29000	29000	0
380	20240702	131300	328539650	29000	29000	29000	29000	0
381	20240702	131200	328539650	29000	29000	29000	29000	0
382	20240702	131100	328539650	29000	29000	29000	29000	0
383	20240702	131000	328539650	29000	29000	29000	29000	0
384	20240702	130900	328539650	29000	29000	29000	29000	0
385	20240702	130800	328539650	29000	29000	29000	29000	0
386	20240702	130700	328539650	29000	29000	29000	29000	0
387	20240702	130600	328539650	29000	29000	29000	29000	0
388	20240702	130500	328539650	29000	29000	29000	29000	0
389	20240702	130400	328539650	29000	29000	29000	29000	0
390	20240702	130300	328539650	29000	29000	29000	29000	0
391	20240702	130200	328539650	29000	29000	29000	29000	0
392	20240702	130100	328539650	29000	29000	29000	29000	0
393	20240702	130000	328539650	29000	29000	29000	29000	0
394	20240702	125900	328539650	29000	29000	29000	29000	0
395	20240702	125800	328539650	29000	29000	29000	29000	0
396	20240702	125700	328539650	29000	29000	29000	29000	0
397	20240702	125600	328539650	29000	29000	29000	29000	0
398	20240702	125500	328539650	29000	29000	29000	29000	0
399	20240702	125400	328539650	29000	29000	29000	29000	0
400	20240702	125300	328539650	29000	29000	29000	29000	0
401	20240702	125200	328539650	29000	29000	29000	29000	0
402	20240702	125100	328539650	29000	29000	29000	29000	0
403	20240702	125000	328539650	29000	29000	29000	29000	0
404	20240702	124900	328539650	29000	29000	29000	29000	0
405	20240702	124800	328539650	29000	29000	29000	29000	0
406	20240702	124700	328539650	29000	29000	29000	29000	0
407	20240702	124600	328539650	29000	29000	29000	29000	0
408	20240702	124500	328539650	29000	29000	29000	29000	0
409	20240702	124400	328539650	29000	29000	29000	29000	0
410	20240702	124300	328539650	29000	29000	29000	29000	0
411	20240702	124200	328539650	29000	29050	29050	29000	1000
412	20240702	124100	299536800	29100	29100	29100	29100	0
413	20240702	124000	299536800	29100	29100	29100	29100	0
414	20240702	123900	299536800	29100	29100	29100	29100	0
415	20240702	123800	299536800	29100	29100	29100	29100	0
416	20240702	123700	299536800	29100	29100	29100	29100	0
417	20240702	123600	299536800	29100	29100	29100	29100	100
418	20240702	123500	296626800	29050	29050	29050	29050	0
419	20240702	123400	296626800	29050	29050	29050	29050	0
420	20240702	123300	296626800	29050	29050	29050	29050	0
421	20240702	123200	296626800	29050	29050	29050	29050	0
422	20240702	123100	296626800	29050	29050	29050	29050	0
423	20240702	123000	296626800	29050	29050	29050	29050	0
424	20240702	122900	296626800	29050	29050	29050	29050	0
425	20240702	122800	296626800	29050	29050	29050	29050	0
426	20240702	122700	296626800	29050	29050	29050	29050	0
427	20240702	122600	296626800	29050	29050	29050	29050	0
428	20240702	122500	296626800	29050	29050	29050	29050	0
429	20240702	122400	296626800	29050	29050	29050	29050	0
430	20240702	122300	296626800	29050	29050	29050	29050	0
431	20240702	122200	296626800	29050	29050	29050	29050	0
432	20240702	122100	296626800	29050	29050	29050	29050	0
433	20240702	122000	296626800	29050	29050	29050	29050	0
434	20240702	121900	296626800	29050	29050	29050	29050	0
435	20240702	121800	296626800	29050	29050	29050	29050	0
436	20240702	121700	296626800	29050	29050	29050	29050	0
437	20240702	121600	296626800	29050	29050	29050	29050	0
438	20240702	121500	296626800	29050	29050	29050	29050	0
439	20240702	121400	296626800	29050	29050	29050	29050	0
440	20240702	121300	296626800	29050	29050	29050	29050	0
441	20240702	121200	296626800	29050	29050	29050	29050	0
442	20240702	121100	296626800	29050	29050	29050	29050	0
443	20240702	121000	296626800	29050	29050	29050	29050	0
444	20240702	120900	296626800	29050	29050	29050	29050	0
445	20240702	120800	296626800	29050	29050	29050	29050	0
446	20240702	120700	296626800	29050	29050	29050	29050	0
447	20240702	120600	296626800	29050	29050	29050	29050	0
448	20240702	120500	296626800	29050	29050	29050	29050	0
449	20240702	120400	296626800	29050	29050	29050	29050	0
450	20240702	120300	296626800	29050	29050	29050	29050	0
451	20240702	120200	296626800	29050	29050	29050	29050	0
452	20240702	120100	296626800	29050	29050	29050	29050	0
453	20240702	120000	296626800	29050	29050	29050	29050	0
454	20240702	115900	296626800	29050	29050	29050	29050	0
455	20240702	115800	296626800	29050	29050	29050	29050	0
456	20240702	115700	296626800	29050	29050	29050	29050	0
457	20240702	115600	296626800	29050	29050	29050	29050	0
458	20240702	115500	296626800	29050	29050	29050	29050	0
459	20240702	115400	296626800	29050	29050	29050	29050	0
460	20240702	115300	296626800	29050	29050	29050	29050	0
461	20240702	115200	296626800	29050	29050	29050	29050	0
462	20240702	115100	296626800	29050	29050	29050	29050	0
463	20240702	115000	296626800	29050	29050	29050	29050	0
464	20240702	114900	296626800	29050	29050	29050	29050	0
465	20240702	114800	296626800	29050	29050	29050	29050	0
466	20240702	114700	296626800	29050	29050	29050	29050	0
467	20240702	114600	296626800	29050	29050	29050	29050	0
468	20240702	114500	296626800	29050	29050	29050	29050	0
469	20240702	114400	296626800	29050	29050	29050	29050	0
470	20240702	114300	296626800	29050	29050	29050	29050	0
471	20240702	114200	296626800	29050	29050	29050	29050	0
472	20240702	114100	296626800	29050	29050	29050	29050	0
473	20240702	114000	296626800	29050	29050	29050	29050	0
474	20240702	113900	296626800	29050	29050	29050	29050	0
475	20240702	113800	296626800	29050	29050	29050	29050	0
476	20240702	113700	296626800	29050	29050	29050	29050	0
477	20240702	113600	296626800	29050	29050	29050	29050	0
478	20240702	113500	296626800	29050	29050	29050	29050	0
479	20240702	113400	296626800	29050	29050	29050	29050	0
480	20240702	113300	296626800	29050	29050	29050	29050	0
481	20240702	113200	296626800	29050	29050	29050	29050	0
482	20240702	113100	296626800	29050	29050	29050	29050	0
483	20240702	113000	296626800	29050	29050	29050	29050	0
484	20240702	112900	296626800	29050	29050	29050	29050	0
485	20240702	112800	296626800	29050	29050	29050	29050	0
486	20240702	112700	296626800	29050	29050	29050	29050	0
487	20240702	112600	296626800	29050	29050	29050	29050	0
488	20240702	112500	296626800	29050	29050	29050	29050	0
489	20240702	112400	296626800	29050	29050	29050	29050	10
490	20240702	112300	296336300	29050	29050	29050	29050	0
491	20240702	112200	296336300	29050	29050	29050	29050	0
492	20240702	112100	296336300	29050	29050	29050	29050	0
493	20240702	112000	296336300	29050	29050	29050	29050	0
494	20240702	111900	296336300	29050	29050	29050	29050	0
495	20240702	111800	296336300	29050	29050	29050	29050	0
496	20240702	111700	296336300	29050	29050	29050	29050	0
497	20240702	111600	296336300	29050	29050	29050	29050	0
498	20240702	111500	296336300	29050	29050	29050	29050	0
499	20240702	111400	296336300	29050	29050	29050	29050	0
500	20240702	111300	296336300	29050	29050	29050	29050	0
501	20240702	111200	296336300	29050	29050	29050	29050	0
502	20240702	111100	296336300	29050	29050	29050	29050	0
503	20240702	111000	296336300	29050	29050	29050	29050	0
504	20240702	110900	296336300	29050	29050	29050	29050	0
505	20240702	110800	296336300	29050	29050	29050	29050	0
506	20240702	110700	296336300	29050	29050	29050	29050	0
507	20240702	110600	296336300	29050	29050	29050	29050	0
508	20240702	110500	296336300	29050	29050	29050	29050	0
509	20240702	110400	296336300	29050	29050	29050	29050	0
510	20240702	110300	296336300	29050	29050	29050	29050	0
511	20240702	110200	296336300	29050	29050	29050	29050	0
512	20240702	110100	296336300	29050	29050	29050	29050	0
513	20240702	110000	296336300	29050	29050	29050	29050	0
514	20240702	105900	296336300	29050	29050	29050	29050	0
515	20240702	105800	296336300	29050	29050	29050	29050	5
516	20240702	105700	296191050	29000	29000	29000	29000	0
517	20240702	105600	296191050	29000	29000	29000	29000	0
518	20240702	105500	296191050	29000	29000	29000	29000	0
519	20240702	105400	296191050	29000	29000	29000	29000	327
520	20240702	105300	286708050	29000	29000	29000	29000	0
521	20240702	105200	286708050	29000	29000	29000	29000	0
522	20240702	105100	286708050	29000	29000	29000	29000	0
523	20240702	105000	286708050	29000	29000	29000	29000	104
524	20240702	104900	283692050	28800	28800	28800	28800	0
525	20240702	104800	283692050	28800	28800	28800	28800	0
526	20240702	104700	283692050	28800	28800	28800	28800	0
527	20240702	104600	283692050	28800	28800	28800	28800	0
528	20240702	104500	283692050	28800	28800	28800	28800	0
529	20240702	104400	283692050	28800	28800	28800	28800	0
530	20240702	104300	283692050	28800	28800	28800	28800	0
531	20240702	104200	283692050	28800	28800	28800	28800	0
532	20240702	104100	283692050	28800	28800	28800	28800	0
533	20240702	104000	283692050	28800	28800	28800	28800	1
534	20240702	103900	283663250	29000	29000	29000	29000	0
535	20240702	103800	283663250	29000	29000	29000	29000	0
536	20240702	103700	283663250	29000	29000	29000	29000	0
537	20240702	103600	283663250	29000	29000	29000	29000	0
538	20240702	103500	283663250	29000	29000	29000	29000	0
539	20240702	103400	283663250	29000	29000	29000	29000	0
540	20240702	103300	283663250	29000	29000	29000	29000	0
541	20240702	103200	283663250	29000	29000	29000	29000	0
542	20240702	103100	283663250	29000	29000	29000	29000	0
543	20240702	103000	283663250	29000	29000	29000	29000	0
544	20240702	102900	283663250	29000	29000	29000	29000	0
545	20240702	102800	283663250	29000	29000	29000	29000	0
546	20240702	102700	283663250	29000	29000	29000	29000	0
547	20240702	102600	283663250	29000	29000	29000	29000	0
548	20240702	102500	283663250	29000	29000	29000	29000	4
549	20240702	102400	283547250	29000	29000	29000	29000	0
550	20240702	102300	283547250	29000	29000	29000	29000	0
551	20240702	102200	283547250	29000	29000	29000	29000	20
552	20240702	102100	282967250	29000	29000	29000	29000	3
553	20240702	102000	282880250	29000	29000	29000	29000	0
554	20240702	101900	282880250	29000	29000	29000	29000	0
555	20240702	101800	282880250	29000	29000	29000	29000	0
556	20240702	101700	282880250	29000	29000	29000	29000	5
557	20240702	101600	282735250	29000	29000	29000	29000	15
558	20240702	101500	282300250	29000	29000	29000	29000	0
559	20240702	101400	282300250	29000	29000	29000	29000	0
560	20240702	101300	282300250	29000	29000	29000	29000	0
561	20240702	101200	282300250	29000	29000	29000	29000	417
562	20240702	101100	270207250	28950	28950	28950	28950	0
563	20240702	101000	270207250	28950	28950	28950	28950	38
564	20240702	100900	269107150	28950	28950	28950	28950	110
565	20240702	100800	265922650	28950	28950	28950	28950	20
566	20240702	100700	265343650	28750	28750	28750	28750	0
567	20240702	100600	265343650	28750	28750	28750	28750	0
568	20240702	100500	265343650	28750	28750	28750	28750	0
569	20240702	100400	265343650	28750	28750	28750	28750	0
570	20240702	100300	265343650	28750	28750	28750	28750	0
571	20240702	100200	265343650	28750	28750	28750	28750	54
572	20240702	100100	263791150	28700	28700	28700	28700	0
573	20240702	100000	263791150	28700	28700	28700	28700	0
574	20240702	095900	263791150	28700	28700	28700	28700	252
575	20240702	095800	256558750	29000	29000	29000	29000	0
576	20240702	095700	256558750	29000	29000	29000	29000	5
577	20240702	095600	256413750	28950	28950	28950	28950	248
578	20240702	095500	249234150	28950	29000	29000	28950	350
579	20240702	095400	239096650	28950	28950	28950	28950	0
580	20240702	095300	239096650	28950	28950	28950	28950	0
581	20240702	095200	239096650	28950	29000	29000	28950	158
582	20240702	095100	234522000	29000	29000	29000	29000	0
583	20240702	095000	234522000	29000	29000	29000	29000	65
584	20240702	094900	232637000	29050	29050	29050	29050	277
585	20240702	094800	224590150	29000	29000	29000	29000	0
586	20240702	094700	224590150	29000	29000	29000	29000	0
587	20240702	094600	224590150	29000	29000	29000	29000	0
588	20240702	094500	224590150	29000	29000	29000	29000	0
589	20240702	094400	224590150	29000	29000	29000	29000	0
590	20240702	094300	224590150	29000	29000	29000	29000	0
591	20240702	094200	224590150	29000	29000	29000	29000	0
592	20240702	094100	224590150	29000	29000	29000	29000	0
593	20240702	094000	224590150	29000	29000	29000	29000	0
594	20240702	093900	224590150	29000	29150	29150	29000	6931
595	20240702	093800	23378850	29150	29150	29150	29150	0
596	20240702	093700	23378850	29150	29150	29150	29150	0
597	20240702	093600	23378850	29150	29150	29150	29150	500
598	20240702	093500	8803850	29350	29350	29350	29350	100
599	20240702	093400	5868850	29350	29350	29350	29350	0
600	20240702	093300	5868850	29350	29350	29350	29350	1
601	20240702	093200	5839500	29500	29500	29500	29500	0
602	20240702	093100	5839500	29500	29500	29500	29500	0
603	20240702	093000	5839500	29500	29500	29500	29500	0
604	20240702	092900	5839500	29500	29500	29500	29500	0
605	20240702	092800	5839500	29500	29500	29500	29500	0
606	20240702	092700	5839500	29500	29500	29500	29500	0
607	20240702	092600	5839500	29500	29500	29500	29500	0
608	20240702	092500	5839500	29500	29500	29500	29500	0
609	20240702	092400	5839500	29500	29500	29500	29500	0
610	20240702	092300	5839500	29500	29500	29500	29500	0
611	20240702	092200	5839500	29500	29500	29500	29500	0
612	20240702	092100	5839500	29500	29500	29500	29500	0
613	20240702	092000	5839500	29500	29500	29500	29500	0
614	20240702	091900	5839500	29500	29500	29500	29500	0
615	20240702	091800	5839500	29500	29500	29500	29500	1
616	20240702	091700	5810000	29050	29050	29050	29050	0
617	20240702	091600	5810000	29050	29050	29050	29050	0
618	20240702	091500	5810000	29050	29050	29050	29050	0
619	20240702	091400	5810000	29050	29050	29050	29050	0
620	20240702	091300	5810000	29050	29050	29050	29050	0
621	20240702	091200	5810000	29050	29050	29050	29050	0
622	20240702	091100	5810000	29050	29050	29050	29050	0
623	20240702	091000	5810000	29050	29050	29050	29050	0
624	20240702	090900	5810000	29050	29050	29050	29050	0
625	20240702	090800	5810000	29050	29050	29050	29050	0
626	20240702	090700	5810000	29050	29050	29050	29050	0
627	20240702	090600	5810000	29050	29050	29050	29050	0
628	20240702	090500	5810000	29050	29050	29050	29050	0
629	20240702	090400	5810000	29050	29050	29050	29050	0
630	20240702	090300	5810000	29050	29050	29050	29050	0
631	20240702	090200	5810000	29050	29050	29050	29050	0
632	20240702	090100	5810000	29050	29050	29050	29050	0
633	20240702	090000	5810000	29050	29050	29050	29050	200