KissMeData/065130/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	194000	150656560	5000	5000	5000	5000	869
3	20240723	193900	150656560	5000	5000	5000	5000	0
4	20240723	193800	150656560	5000	5000	5000	5000	0
5	20240723	193700	150656560	5000	5000	5000	5000	0
6	20240723	193600	150656560	5000	5000	5000	5000	0
7	20240723	193500	150656560	5000	5000	5000	5000	0
8	20240723	193400	150656560	5000	5000	5000	5000	0
9	20240723	193300	150656560	5000	5000	5000	5000	0
10	20240723	193200	150656560	5000	5000	5000	5000	0
11	20240723	193100	150656560	5000	5000	5000	5000	0
12	20240723	193000	150656560	5000	5000	5000	5000	0
13	20240723	192900	150656560	5000	5000	5000	5000	0
14	20240723	192800	150656560	5000	5000	5000	5000	0
15	20240723	192700	150656560	5000	5000	5000	5000	0
16	20240723	192600	150656560	5000	5000	5000	5000	0
17	20240723	192500	150656560	5000	5000	5000	5000	0
18	20240723	192400	150656560	5000	5000	5000	5000	0
19	20240723	192300	150656560	5000	5000	5000	5000	0
20	20240723	192200	150656560	5000	5000	5000	5000	0
21	20240723	192100	150656560	5000	5000	5000	5000	0
22	20240723	192000	150656560	5000	5000	5000	5000	0
23	20240723	191900	150656560	5000	5000	5000	5000	0
24	20240723	191800	150656560	5000	5000	5000	5000	0
25	20240723	191700	150656560	5000	5000	5000	5000	0
26	20240723	191600	150656560	5000	5000	5000	5000	0
27	20240723	191500	150656560	5000	5000	5000	5000	0
28	20240723	191400	150656560	5000	5000	5000	5000	0
29	20240723	191300	150656560	5000	5000	5000	5000	0
30	20240723	191200	150656560	5000	5000	5000	5000	0
31	20240723	191100	150656560	5000	5000	5000	5000	0
32	20240723	191000	150656560	5000	5000	5000	5000	869
33	20240723	190900	150656560	5000	5000	5000	5000	0
34	20240723	190800	150656560	5000	5000	5000	5000	0
35	20240723	190700	150656560	5000	5000	5000	5000	0
36	20240723	190600	150656560	5000	5000	5000	5000	0
37	20240723	190500	150656560	5000	5000	5000	5000	0
38	20240723	190400	150656560	5000	5000	5000	5000	0
39	20240723	190300	150656560	5000	5000	5000	5000	0
40	20240723	190200	150656560	5000	5000	5000	5000	0
41	20240723	190100	150656560	5000	5000	5000	5000	0
42	20240723	190000	150656560	5000	5000	5000	5000	0
43	20240723	185900	150656560	5000	5000	5000	5000	0
44	20240723	185800	150656560	5000	5000	5000	5000	0
45	20240723	185700	150656560	5000	5000	5000	5000	0
46	20240723	185600	150656560	5000	5000	5000	5000	0
47	20240723	185500	150656560	5000	5000	5000	5000	0
48	20240723	185400	150656560	5000	5000	5000	5000	0
49	20240723	185300	150656560	5000	5000	5000	5000	0
50	20240723	185200	150656560	5000	5000	5000	5000	0
51	20240723	185100	150656560	5000	5000	5000	5000	0
52	20240723	185000	150656560	5000	5000	5000	5000	0
53	20240723	184900	150656560	5000	5000	5000	5000	0
54	20240723	184800	150656560	5000	5000	5000	5000	0
55	20240723	184700	150656560	5000	5000	5000	5000	0
56	20240723	184600	150656560	5000	5000	5000	5000	0
57	20240723	184500	150656560	5000	5000	5000	5000	0
58	20240723	184400	150656560	5000	5000	5000	5000	0
59	20240723	184300	150656560	5000	5000	5000	5000	0
60	20240723	184200	150656560	5000	5000	5000	5000	0
61	20240723	184100	150656560	5000	5000	5000	5000	0
62	20240723	184000	150656560	5000	5000	5000	5000	869
63	20240723	183900	150656560	5000	5000	5000	5000	0
64	20240723	183800	150656560	5000	5000	5000	5000	0
65	20240723	183700	150656560	5000	5000	5000	5000	0
66	20240723	183600	150656560	5000	5000	5000	5000	0
67	20240723	183500	150656560	5000	5000	5000	5000	0
68	20240723	183400	150656560	5000	5000	5000	5000	0
69	20240723	183300	150656560	5000	5000	5000	5000	0
70	20240723	183200	150656560	5000	5000	5000	5000	0
71	20240723	183100	150656560	5000	5000	5000	5000	0
72	20240723	183000	150656560	5000	5000	5000	5000	0
73	20240723	182900	150656560	5000	5000	5000	5000	0
74	20240723	182800	150656560	5000	5000	5000	5000	0
75	20240723	182700	150656560	5000	5000	5000	5000	0
76	20240723	182600	150656560	5000	5000	5000	5000	0
77	20240723	182500	150656560	5000	5000	5000	5000	0
78	20240723	182400	150656560	5000	5000	5000	5000	0
79	20240723	182300	150656560	5000	5000	5000	5000	0
80	20240723	182200	150656560	5000	5000	5000	5000	0
81	20240723	182100	150656560	5000	5000	5000	5000	0
82	20240723	182000	150656560	5000	5000	5000	5000	0
83	20240723	181900	150656560	5000	5000	5000	5000	0
84	20240723	181800	150656560	5000	5000	5000	5000	0
85	20240723	181700	150656560	5000	5000	5000	5000	0
86	20240723	181600	150656560	5000	5000	5000	5000	0
87	20240723	181500	150656560	5000	5000	5000	5000	0
88	20240723	181400	150656560	5000	5000	5000	5000	0
89	20240723	181300	150656560	5000	5000	5000	5000	0
90	20240723	181200	150656560	5000	5000	5000	5000	0
91	20240723	181100	150656560	5000	5000	5000	5000	0
92	20240723	181000	150656560	5000	5000	5000	5000	869
93	20240723	180900	150656560	5000	5000	5000	5000	0
94	20240723	180800	150656560	5000	5000	5000	5000	0
95	20240723	180700	150656560	5000	5000	5000	5000	0
96	20240723	180600	150656560	5000	5000	5000	5000	0
97	20240723	180500	150656560	5000	5000	5000	5000	0
98	20240723	180400	150656560	5000	5000	5000	5000	0
99	20240723	180300	150656560	5000	5000	5000	5000	0
100	20240723	180200	150656560	5000	5000	5000	5000	0
101	20240723	180100	150656560	5000	5000	5000	5000	0
102	20240723	180000	150656560	5000	5000	5000	5000	0
103	20240723	175900	150656560	5000	5000	5000	5000	0
104	20240723	175800	150656560	5000	5000	5000	5000	0
105	20240723	175700	150656560	5000	5000	5000	5000	0
106	20240723	175600	150656560	5000	5000	5000	5000	0
107	20240723	175500	150656560	5000	5000	5000	5000	0
108	20240723	175400	150656560	5000	5000	5000	5000	0
109	20240723	175300	150656560	5000	5000	5000	5000	0
110	20240723	175200	150656560	5000	5000	5000	5000	0
111	20240723	175100	150656560	5000	5000	5000	5000	0
112	20240723	175000	150656560	5000	5000	5000	5000	0
113	20240723	174900	150656560	5000	5000	5000	5000	0
114	20240723	174800	150656560	5000	5000	5000	5000	0
115	20240723	174700	150656560	5000	5000	5000	5000	0
116	20240723	174600	150656560	5000	5000	5000	5000	0
117	20240723	174500	150656560	5000	5000	5000	5000	0
118	20240723	174400	150656560	5000	5000	5000	5000	0
119	20240723	174300	150656560	5000	5000	5000	5000	0
120	20240723	174200	150656560	5000	5000	5000	5000	0
121	20240723	174100	150656560	5000	5000	5000	5000	0
122	20240723	174000	150656560	5000	5000	5000	5000	869
123	20240723	173900	150656560	5000	5000	5000	5000	0
124	20240723	173800	150656560	5000	5000	5000	5000	0
125	20240723	173700	150656560	5000	5000	5000	5000	0
126	20240723	173600	150656560	5000	5000	5000	5000	0
127	20240723	173500	150656560	5000	5000	5000	5000	0
128	20240723	173400	150656560	5000	5000	5000	5000	0
129	20240723	173300	150656560	5000	5000	5000	5000	0
130	20240723	173200	150656560	5000	5000	5000	5000	0
131	20240723	173100	150656560	5000	5000	5000	5000	0
132	20240723	173000	150656560	5000	5000	5000	5000	0
133	20240723	172900	150656560	5000	5000	5000	5000	0
134	20240723	172800	150656560	5000	5000	5000	5000	0
135	20240723	172700	150656560	5000	5000	5000	5000	0
136	20240723	172600	150656560	5000	5000	5000	5000	0
137	20240723	172500	150656560	5000	5000	5000	5000	0
138	20240723	172400	150656560	5000	5000	5000	5000	0
139	20240723	172300	150656560	5000	5000	5000	5000	0
140	20240723	172200	150656560	5000	5000	5000	5000	0
141	20240723	172100	150656560	5000	5000	5000	5000	0
142	20240723	172000	150656560	5000	5000	5000	5000	0
143	20240723	171900	150656560	5000	5000	5000	5000	0
144	20240723	171800	150656560	5000	5000	5000	5000	0
145	20240723	171700	150656560	5000	5000	5000	5000	0
146	20240723	171600	150656560	5000	5000	5000	5000	0
147	20240723	171500	150656560	5000	5000	5000	5000	0
148	20240723	171400	150656560	5000	5000	5000	5000	0
149	20240723	171300	150656560	5000	5000	5000	5000	0
150	20240723	171200	150656560	5000	5000	5000	5000	0
151	20240723	171100	150656560	5000	5000	5000	5000	0
152	20240723	171000	150656560	5000	5000	5000	5000	869
153	20240723	170900	150656560	5000	5000	5000	5000	0
154	20240723	170800	150656560	5000	5000	5000	5000	0
155	20240723	170700	150656560	5000	5000	5000	5000	0
156	20240723	170600	150656560	5000	5000	5000	5000	0
157	20240723	170500	150656560	5000	5000	5000	5000	0
158	20240723	170400	150656560	5000	5000	5000	5000	0
159	20240723	170300	150656560	5000	5000	5000	5000	0
160	20240723	170200	150656560	5000	5000	5000	5000	0
161	20240723	170100	150656560	5000	5000	5000	5000	0
162	20240723	170000	150656560	5000	5000	5000	5000	0
163	20240723	165900	150656560	5000	5000	5000	5000	0
164	20240723	165800	150656560	5000	5000	5000	5000	0
165	20240723	165700	150656560	5000	5000	5000	5000	0
166	20240723	165600	150656560	5000	5000	5000	5000	0
167	20240723	165500	150656560	5000	5000	5000	5000	0
168	20240723	165400	150656560	5000	5000	5000	5000	0
169	20240723	165300	150656560	5000	5000	5000	5000	0
170	20240723	165200	150656560	5000	5000	5000	5000	0
171	20240723	165100	150656560	5000	5000	5000	5000	0
172	20240723	165000	150656560	5000	5000	5000	5000	0
173	20240723	164900	150656560	5000	5000	5000	5000	0
174	20240723	164800	150656560	5000	5000	5000	5000	0
175	20240723	164700	150656560	5000	5000	5000	5000	0
176	20240723	164600	150656560	5000	5000	5000	5000	0
177	20240723	164500	150656560	5000	5000	5000	5000	0
178	20240723	164400	150656560	5000	5000	5000	5000	0
179	20240723	164300	150656560	5000	5000	5000	5000	0
180	20240723	164200	150656560	5000	5000	5000	5000	0
181	20240723	164100	150656560	5000	5000	5000	5000	0
182	20240723	164000	150656560	5000	5000	5000	5000	869
183	20240723	163900	150656560	5000	5000	5000	5000	0
184	20240723	163800	150656560	5000	5000	5000	5000	0
185	20240723	163700	150656560	5000	5000	5000	5000	0
186	20240723	163600	150656560	5000	5000	5000	5000	0
187	20240723	163500	150656560	5000	5000	5000	5000	0
188	20240723	163400	150656560	5000	5000	5000	5000	0
189	20240723	163300	150656560	5000	5000	5000	5000	0
190	20240723	163200	150656560	5000	5000	5000	5000	0
191	20240723	163100	150656560	5000	5000	5000	5000	0
192	20240723	163000	150656560	5000	5000	5000	5000	0
193	20240723	162900	150656560	5000	5000	5000	5000	0
194	20240723	162800	150656560	5000	5000	5000	5000	0
195	20240723	162700	150656560	5000	5000	5000	5000	0
196	20240723	162600	150656560	5000	5000	5000	5000	0
197	20240723	162500	150656560	5000	5000	5000	5000	0
198	20240723	162400	150656560	5000	5000	5000	5000	0
199	20240723	162300	150656560	5000	5000	5000	5000	0
200	20240723	162200	150656560	5000	5000	5000	5000	0
201	20240723	162100	150656560	5000	5000	5000	5000	0
202	20240723	162000	150656560	5000	5000	5000	5000	0
203	20240723	161900	150656560	5000	5000	5000	5000	0
204	20240723	161800	150656560	5000	5000	5000	5000	0
205	20240723	161700	150656560	5000	5000	5000	5000	0
206	20240723	161600	150656560	5000	5000	5000	5000	0
207	20240723	161500	150656560	5000	5000	5000	5000	0
208	20240723	161400	150656560	5000	5000	5000	5000	0
209	20240723	161300	150656560	5000	5000	5000	5000	0
210	20240723	161200	150656560	5000	5000	5000	5000	0
211	20240723	161100	150656560	5000	5000	5000	5000	0
212	20240723	161000	150656560	5000	5000	5000	5000	869
213	20240723	160900	150656560	5000	5000	5000	5000	0
214	20240723	160800	150656560	5000	5000	5000	5000	0
215	20240723	160700	150656560	5000	5000	5000	5000	0
216	20240723	160600	150656560	5000	5000	5000	5000	0
217	20240723	160500	150656560	5000	5000	5000	5000	0
218	20240723	160400	150656560	5000	5000	5000	5000	0
219	20240723	160300	150656560	5000	5000	5000	5000	0
220	20240723	160200	150656560	5000	5000	5000	5000	0
221	20240723	160100	150656560	5000	5000	5000	5000	0
222	20240723	160000	150656560	5000	5000	5000	5000	0
223	20240723	155900	150656560	5000	5000	5000	5000	0
224	20240723	155800	150656560	5000	5000	5000	5000	0
225	20240723	155700	150656560	5000	5000	5000	5000	0
226	20240723	155600	150656560	5000	5000	5000	5000	0
227	20240723	155500	150656560	5000	5000	5000	5000	0
228	20240723	155400	150656560	5000	5000	5000	5000	0
229	20240723	155300	150656560	5000	5000	5000	5000	0
230	20240723	155200	150656560	5000	5000	5000	5000	0
231	20240723	155100	150656560	5000	5000	5000	5000	0
232	20240723	155000	150656560	5000	5000	5000	5000	0
233	20240723	154900	150656560	5000	5000	5000	5000	0
234	20240723	154800	150656560	5000	5000	5000	5000	0
235	20240723	154700	150656560	5000	5000	5000	5000	0
236	20240723	154600	150656560	5000	5000	5000	5000	0
237	20240723	154500	150656560	5000	5000	5000	5000	0
238	20240723	154400	150656560	5000	5000	5000	5000	0
239	20240723	154300	150656560	5000	5000	5000	5000	0
240	20240723	154200	150656560	5000	5000	5000	5000	0
241	20240723	154100	150656560	5000	5000	5000	5000	0
242	20240723	154000	150656560	5000	5000	5000	5000	869
243	20240723	153900	150656560	5000	5000	5000	5000	0
244	20240723	153800	150656560	5000	5000	5000	5000	0
245	20240723	153700	150656560	5000	5000	5000	5000	0
246	20240723	153600	150656560	5000	5000	5000	5000	0
247	20240723	153500	150656560	5000	5000	5000	5000	0
248	20240723	153400	150656560	5000	5000	5000	5000	0
249	20240723	153300	150656560	5000	5000	5000	5000	0
250	20240723	153200	150656560	5000	5000	5000	5000	0
251	20240723	153100	150656560	5000	5000	5000	5000	0
252	20240723	153000	150656560	5000	5000	5000	5000	869
253	20240723	152900	146311560	5030	5030	5030	5030	0
254	20240723	152800	146311560	5030	5030	5030	5030	0
255	20240723	152700	146311560	5030	5030	5030	5030	0
256	20240723	152600	146311560	5030	5030	5030	5030	0
257	20240723	152500	146311560	5030	5030	5030	5030	0
258	20240723	152400	146311560	5030	5030	5030	5030	0
259	20240723	152300	146311560	5030	5030	5030	5030	0
260	20240723	152200	146311560	5030	5030	5030	5030	0
261	20240723	152100	146311560	5030	5030	5030	5030	0
262	20240723	152000	146311560	5030	5030	5030	5030	0
263	20240723	151900	146311560	5030	5000	5030	5000	23
264	20240723	151800	146196530	5000	5000	5000	5000	0
265	20240723	151700	146196530	5000	5000	5000	5000	98
266	20240723	151600	145706530	5000	5000	5000	5000	0
267	20240723	151500	145706530	5000	5000	5000	5000	3455
268	20240723	151400	128431530	5000	5000	5000	5000	5
269	20240723	151300	128406530	5020	5020	5020	5020	0
270	20240723	151200	128406530	5020	5020	5020	5020	0
271	20240723	151100	128406530	5020	5020	5020	5020	108
272	20240723	151000	127864370	5000	5000	5000	5000	0
273	20240723	150900	127864370	5000	5000	5000	5000	228
274	20240723	150800	126724370	5020	5020	5020	5020	0
275	20240723	150700	126724370	5020	5020	5020	5020	0
276	20240723	150600	126724370	5020	5020	5020	5020	380
277	20240723	150500	124816770	5020	5020	5020	5020	0
278	20240723	150400	124816770	5020	5020	5020	5020	0
279	20240723	150300	124816770	5020	5020	5020	5020	10
280	20240723	150200	124766570	5020	5020	5020	5020	0
281	20240723	150100	124766570	5020	5020	5020	5020	0
282	20240723	150000	124766570	5020	5020	5020	5020	0
283	20240723	145900	124766570	5020	5020	5020	5020	0
284	20240723	145800	124766570	5020	5020	5020	5020	0
285	20240723	145700	124766570	5020	5020	5020	5020	12
286	20240723	145600	124706330	5020	5020	5020	5020	0
287	20240723	145500	124706330	5020	5020	5020	5020	0
288	20240723	145400	124706330	5020	5020	5020	5020	462
289	20240723	145300	122387090	4995	4995	4995	4995	1
290	20240723	145200	122382095	5020	5020	5020	5020	0
291	20240723	145100	122382095	5020	5010	5020	5010	400
292	20240723	145000	120374255	4990	4990	4990	4990	0
293	20240723	144900	120374255	4990	4990	4990	4990	0
294	20240723	144800	120374255	4990	4990	4990	4990	0
295	20240723	144700	120374255	4990	4990	4990	4990	0
296	20240723	144600	120374255	4990	4990	4990	4990	79
297	20240723	144500	119980045	4990	4990	4990	4990	21
298	20240723	144400	119875255	4990	4990	4990	4990	0
299	20240723	144300	119875255	4990	4990	4990	4990	0
300	20240723	144200	119875255	4990	4990	4990	4990	37
301	20240723	144100	119690625	4990	4990	4990	4990	95
302	20240723	144000	119216575	4990	4990	4990	4990	0
303	20240723	143900	119216575	4990	4990	4990	4990	378
304	20240723	143800	117330355	4990	4990	4990	4990	0
305	20240723	143700	117330355	4990	4990	4990	4990	0
306	20240723	143600	117330355	4990	4990	4990	4990	0
307	20240723	143500	117330355	4990	4990	4990	4990	2
308	20240723	143400	117320375	4990	4990	4990	4990	0
309	20240723	143300	117320375	4990	4990	4990	4990	0
310	20240723	143200	117320375	4990	4990	4990	4990	1
311	20240723	143100	117315385	4985	4985	4985	4985	41
312	20240723	143000	117111000	4985	4985	4985	4985	0
313	20240723	142900	117111000	4985	4985	4985	4985	0
314	20240723	142800	117111000	4985	4985	4985	4985	56
315	20240723	142700	116831840	4985	4985	4985	4985	24
316	20240723	142600	116712200	4985	4985	4985	4985	0
317	20240723	142500	116712200	4985	4985	4985	4985	0
318	20240723	142400	116712200	4985	4985	4985	4985	0
319	20240723	142300	116712200	4985	4985	4985	4985	0
320	20240723	142200	116712200	4985	4985	4985	4985	0
321	20240723	142100	116712200	4985	4985	4985	4985	0
322	20240723	142000	116712200	4985	4985	4985	4985	0
323	20240723	141900	116712200	4985	4985	4985	4985	7
324	20240723	141800	116677305	4985	4985	4985	4985	0
325	20240723	141700	116677305	4985	4985	4985	4985	0
326	20240723	141600	116677305	4985	4985	4985	4985	150
327	20240723	141500	115929555	4980	4980	4980	4980	0
328	20240723	141400	115929555	4980	4980	4980	4980	0
329	20240723	141300	115929555	4980	4980	4980	4980	0
330	20240723	141200	115929555	4980	4980	4980	4980	0
331	20240723	141100	115929555	4980	4980	4980	4980	0
332	20240723	141000	115929555	4980	4980	4980	4980	0
333	20240723	140900	115929555	4980	4980	4980	4980	0
334	20240723	140800	115929555	4980	4980	4980	4980	0
335	20240723	140700	115929555	4980	4980	4980	4980	0
336	20240723	140600	115929555	4980	4980	4980	4980	0
337	20240723	140500	115929555	4980	4980	4980	4980	0
338	20240723	140400	115929555	4980	4980	4980	4980	0
339	20240723	140300	115929555	4980	4980	4980	4980	0
340	20240723	140200	115929555	4980	4980	4980	4980	0
341	20240723	140100	115929555	4980	4980	4980	4980	0
342	20240723	140000	115929555	4980	4980	4980	4980	143
343	20240723	135900	115217415	4975	4975	4975	4975	0
344	20240723	135800	115217415	4975	4975	4975	4975	67
345	20240723	135700	114884090	4975	4975	4975	4975	0
346	20240723	135600	114884090	4975	4975	4975	4975	300
347	20240723	135500	113391590	4975	4985	4985	4975	1959
348	20240723	135400	103638445	4985	4985	4985	4985	0
349	20240723	135300	103638445	4985	4985	4985	4985	0
350	20240723	135200	103638445	4985	4985	4985	4985	0
351	20240723	135100	103638445	4985	4985	4985	4985	0
352	20240723	135000	103638445	4985	4985	4985	4985	0
353	20240723	134900	103638445	4985	4985	4985	4985	0
354	20240723	134800	103638445	4985	4985	4985	4985	0
355	20240723	134700	103638445	4985	4985	4985	4985	0
356	20240723	134600	103638445	4985	4985	4985	4985	0
357	20240723	134500	103638445	4985	4985	4985	4985	0
358	20240723	134400	103638445	4985	4985	4985	4985	0
359	20240723	134300	103638445	4985	4985	4985	4985	233
360	20240723	134200	102476940	4990	4990	4990	4990	100
361	20240723	134100	101977940	5010	5010	5010	5010	0
362	20240723	134000	101977940	5010	5010	5010	5010	1
363	20240723	133900	101972930	4985	4985	4985	4985	0
364	20240723	133800	101972930	4985	4985	4985	4985	0
365	20240723	133700	101972930	4985	4985	4985	4985	0
366	20240723	133600	101972930	4985	4985	4985	4985	0
367	20240723	133500	101972930	4985	4985	4985	4985	0
368	20240723	133400	101972930	4985	4985	4985	4985	0
369	20240723	133300	101972930	4985	4985	4985	4985	0
370	20240723	133200	101972930	4985	4985	4985	4985	26
371	20240723	133100	101843320	4985	4985	4985	4985	0
372	20240723	133000	101843320	4985	4985	4985	4985	0
373	20240723	132900	101843320	4985	4985	4985	4985	0
374	20240723	132800	101843320	4985	4985	4985	4985	0
375	20240723	132700	101843320	4985	4985	4985	4985	0
376	20240723	132600	101843320	4985	4985	4985	4985	0
377	20240723	132500	101843320	4985	4985	4985	4985	0
378	20240723	132400	101843320	4985	4985	4985	4985	0
379	20240723	132300	101843320	4985	4995	4995	4985	10000
380	20240723	132200	51968785	5000	5000	5000	5000	0
381	20240723	132100	51968785	5000	5000	5000	5000	0
382	20240723	132000	51968785	5000	5000	5000	5000	0
383	20240723	131900	51968785	5000	5000	5000	5000	0
384	20240723	131800	51968785	5000	5000	5000	5000	0
385	20240723	131700	51968785	5000	5000	5000	5000	0
386	20240723	131600	51968785	5000	5000	5000	5000	0
387	20240723	131500	51968785	5000	5000	5000	5000	0
388	20240723	131400	51968785	5000	5000	5000	5000	0
389	20240723	131300	51968785	5000	5000	5000	5000	0
390	20240723	131200	51968785	5000	5000	5000	5000	0
391	20240723	131100	51968785	5000	5000	5000	5000	0
392	20240723	131000	51968785	5000	5000	5000	5000	0
393	20240723	130900	51968785	5000	5000	5000	5000	0
394	20240723	130800	51968785	5000	5000	5000	5000	0
395	20240723	130700	51968785	5000	5000	5000	5000	0
396	20240723	130600	51968785	5000	5000	5000	5000	0
397	20240723	130500	51968785	5000	5000	5000	5000	169
398	20240723	130400	51123785	5000	5000	5000	5000	203
399	20240723	130300	50108785	5010	5010	5010	5010	2
400	20240723	130200	50098765	5010	5010	5010	5010	0
401	20240723	130100	50098765	5010	5010	5010	5010	0
402	20240723	130000	50098765	5010	5010	5010	5010	0
403	20240723	125900	50098765	5010	5010	5010	5010	0
404	20240723	125800	50098765	5010	5010	5010	5010	0
405	20240723	125700	50098765	5010	5010	5010	5010	0
406	20240723	125600	50098765	5010	5010	5010	5010	0
407	20240723	125500	50098765	5010	5010	5010	5010	0
408	20240723	125400	50098765	5010	5010	5010	5010	0
409	20240723	125300	50098765	5010	5010	5010	5010	0
410	20240723	125200	50098765	5010	5010	5010	5010	0
411	20240723	125100	50098765	5010	5010	5010	5010	0
412	20240723	125000	50098765	5010	5010	5010	5010	0
413	20240723	124900	50098765	5010	5010	5010	5010	0
414	20240723	124800	50098765	5010	5010	5010	5010	0
415	20240723	124700	50098765	5010	5010	5010	5010	0
416	20240723	124600	50098765	5010	5010	5010	5010	0
417	20240723	124500	50098765	5010	5010	5010	5010	0
418	20240723	124400	50098765	5010	5000	5010	5000	504
419	20240723	124300	47578345	4990	4990	4990	4990	0
420	20240723	124200	47578345	4990	4990	4990	4990	0
421	20240723	124100	47578345	4990	4990	4990	4990	0
422	20240723	124000	47578345	4990	4990	4990	4990	0
423	20240723	123900	47578345	4990	4990	4990	4990	0
424	20240723	123800	47578345	4990	4995	4995	4990	67
425	20240723	123700	47243990	4995	4995	4995	4995	1
426	20240723	123600	47238995	4990	4990	4990	4990	210
427	20240723	123500	46191095	4990	4990	4990	4990	0
428	20240723	123400	46191095	4990	4990	4990	4990	0
429	20240723	123300	46191095	4990	4990	4990	4990	0
430	20240723	123200	46191095	4990	4990	4990	4990	0
431	20240723	123100	46191095	4990	4990	4990	4990	0
432	20240723	123000	46191095	4990	4990	4990	4990	0
433	20240723	122900	46191095	4990	4990	4990	4990	0
434	20240723	122800	46191095	4990	4990	4990	4990	0
435	20240723	122700	46191095	4990	4990	4990	4990	0
436	20240723	122600	46191095	4990	4990	4990	4990	0
437	20240723	122500	46191095	4990	4990	4990	4990	0
438	20240723	122400	46191095	4990	4990	4990	4990	26
439	20240723	122300	46061355	4995	4995	4995	4995	20
440	20240723	122200	45961455	4995	4995	4995	4995	0
441	20240723	122100	45961455	4995	4995	4995	4995	0
442	20240723	122000	45961455	4995	4995	4995	4995	10
443	20240723	121900	45911505	4990	4990	4990	4990	0
444	20240723	121800	45911505	4990	4990	4990	4990	0
445	20240723	121700	45911505	4990	4990	4990	4990	0
446	20240723	121600	45911505	4990	4995	4995	4990	738
447	20240723	121500	42226195	4995	4995	4995	4995	0
448	20240723	121400	42226195	4995	4995	4995	4995	0
449	20240723	121300	42226195	4995	4995	4995	4995	0
450	20240723	121200	42226195	4995	4995	4995	4995	0
451	20240723	121100	42226195	4995	4995	4995	4995	66
452	20240723	121000	41896525	4990	4990	4990	4990	0
453	20240723	120900	41896525	4990	4990	4990	4990	0
454	20240723	120800	41896525	4990	4990	4990	4990	0
455	20240723	120700	41896525	4990	4990	4990	4990	0
456	20240723	120600	41896525	4990	4990	4990	4990	0
457	20240723	120500	41896525	4990	4990	4990	4990	0
458	20240723	120400	41896525	4990	4990	4990	4990	1
459	20240723	120300	41891535	4990	4990	4990	4990	0
460	20240723	120200	41891535	4990	4990	4990	4990	0
461	20240723	120100	41891535	4990	4990	4990	4990	255
462	20240723	120000	40619085	4990	4990	4990	4990	0
463	20240723	115900	40619085	4990	4990	4990	4990	0
464	20240723	115800	40619085	4990	4990	4990	4990	0
465	20240723	115700	40619085	4990	4990	4990	4990	22
466	20240723	115600	40509305	4985	4985	4985	4985	0
467	20240723	115500	40509305	4985	4985	4985	4985	0
468	20240723	115400	40509305	4985	4985	4985	4985	10
469	20240723	115300	40459455	4985	4985	4985	4985	0
470	20240723	115200	40459455	4985	4985	4985	4985	0
471	20240723	115100	40459455	4985	4985	4985	4985	0
472	20240723	115000	40459455	4985	4985	4985	4985	71
473	20240723	114900	40105520	4985	4985	4985	4985	0
474	20240723	114800	40105520	4985	4985	4985	4985	0
475	20240723	114700	40105520	4985	4985	4985	4985	50
476	20240723	114600	39856270	4985	4990	4990	4985	300
477	20240723	114500	38360720	4985	4985	4985	4985	0
478	20240723	114400	38360720	4985	4990	4990	4985	28
479	20240723	114300	38221080	4990	4990	4990	4990	0
480	20240723	114200	38221080	4990	4990	4990	4990	0
481	20240723	114100	38221080	4990	4990	4990	4990	2
482	20240723	114000	38211100	4990	4990	4990	4990	0
483	20240723	113900	38211100	4990	4990	4990	4990	5
484	20240723	113800	38186150	4990	4990	4990	4990	0
485	20240723	113700	38186150	4990	4990	4990	4990	651
486	20240723	113600	34937660	5020	5020	5020	5020	0
487	20240723	113500	34937660	5020	5020	5020	5020	0
488	20240723	113400	34937660	5020	5020	5020	5020	0
489	20240723	113300	34937660	5020	5020	5020	5020	0
490	20240723	113200	34937660	5020	5020	5020	5020	0
491	20240723	113100	34937660	5020	5020	5020	5020	0
492	20240723	113000	34937660	5020	5020	5020	5020	0
493	20240723	112900	34937660	5020	5020	5020	5020	0
494	20240723	112800	34937660	5020	5020	5020	5020	0
495	20240723	112700	34937660	5020	5020	5020	5020	0
496	20240723	112600	34937660	5020	5020	5020	5020	0
497	20240723	112500	34937660	5020	5020	5020	5020	0
498	20240723	112400	34937660	5020	5020	5020	5020	0
499	20240723	112300	34937660	5020	5020	5020	5020	0
500	20240723	112200	34937660	5020	5020	5020	5020	0
501	20240723	112100	34937660	5020	5020	5020	5020	0
502	20240723	112000	34937660	5020	5020	5020	5020	0
503	20240723	111900	34937660	5020	5020	5020	5020	0
504	20240723	111800	34937660	5020	5020	5020	5020	0
505	20240723	111700	34937660	5020	5020	5020	5020	0
506	20240723	111600	34937660	5020	5020	5020	5020	1
507	20240723	111500	34932640	4990	4990	4990	4990	30
508	20240723	111400	34782940	4990	4990	4990	4990	28
509	20240723	111300	34643220	4990	4990	4990	4990	60
510	20240723	111200	34343820	4990	4990	4990	4990	0
511	20240723	111100	34343820	4990	4990	4990	4990	0
512	20240723	111000	34343820	4990	4990	4990	4990	0
513	20240723	110900	34343820	4990	4990	4990	4990	0
514	20240723	110800	34343820	4990	4990	4990	4990	10
515	20240723	110700	34293920	4990	4990	4990	4990	1
516	20240723	110600	34288930	4985	4985	4985	4985	0
517	20240723	110500	34288930	4985	5020	5020	4985	918
518	20240723	110400	29706935	5020	5020	5020	5020	0
519	20240723	110300	29706935	5020	5020	5020	5020	0
520	20240723	110200	29706935	5020	5020	5020	5020	0
521	20240723	110100	29706935	5020	5020	5020	5020	0
522	20240723	110000	29706935	5020	5020	5020	5020	0
523	20240723	105900	29706935	5020	5020	5020	5020	0
524	20240723	105800	29706935	5020	5020	5020	5020	0
525	20240723	105700	29706935	5020	5020	5020	5020	0
526	20240723	105600	29706935	5020	5020	5020	5020	2
527	20240723	105500	29696895	4990	4990	4990	4990	0
528	20240723	105400	29696895	4990	4990	4990	4990	139
529	20240723	105300	29003285	4995	4995	4995	4995	338
530	20240723	105200	27314975	4995	4995	4995	4995	0
531	20240723	105100	27314975	4995	4995	4995	4995	0
532	20240723	105000	27314975	4995	4995	4995	4995	0
533	20240723	104900	27314975	4995	4995	4995	4995	46
534	20240723	104800	27085205	4995	4995	4995	4995	0
535	20240723	104700	27085205	4995	4995	4995	4995	0
536	20240723	104600	27085205	4995	4995	4995	4995	0
537	20240723	104500	27085205	4995	4995	4995	4995	0
538	20240723	104400	27085205	4995	4995	4995	4995	25
539	20240723	104300	26960330	5040	5040	5040	5040	50
540	20240723	104200	26708330	5040	5040	5040	5040	20
541	20240723	104100	26607530	5040	5040	5040	5040	0
542	20240723	104000	26607530	5040	5040	5040	5040	0
543	20240723	103900	26607530	5040	5040	5040	5040	0
544	20240723	103800	26607530	5040	5040	5040	5040	0
545	20240723	103700	26607530	5040	5040	5040	5040	1
546	20240723	103600	26602490	5000	5000	5000	5000	0
547	20240723	103500	26602490	5000	5000	5000	5000	0
548	20240723	103400	26602490	5000	5000	5000	5000	0
549	20240723	103300	26602490	5000	5000	5000	5000	1010
550	20240723	103200	21552490	5000	5000	5000	5000	0
551	20240723	103100	21552490	5000	5000	5000	5000	0
552	20240723	103000	21552490	5000	5000	5000	5000	717
553	20240723	102900	17967490	5040	5040	5040	5040	0
554	20240723	102800	17967490	5040	5040	5040	5040	0
555	20240723	102700	17967490	5040	5040	5040	5040	0
556	20240723	102600	17967490	5040	5040	5040	5040	0
557	20240723	102500	17967490	5040	5040	5040	5040	0
558	20240723	102400	17967490	5040	5040	5040	5040	2
559	20240723	102300	17957410	5040	5040	5040	5040	0
560	20240723	102200	17957410	5040	5040	5040	5040	0
561	20240723	102100	17957410	5040	5040	5040	5040	0
562	20240723	102000	17957410	5040	5040	5040	5040	0
563	20240723	101900	17957410	5040	5040	5040	5040	0
564	20240723	101800	17957410	5040	5040	5040	5040	0
565	20240723	101700	17957410	5040	5040	5040	5040	0
566	20240723	101600	17957410	5040	5040	5040	5040	0
567	20240723	101500	17957410	5040	5040	5040	5040	0
568	20240723	101400	17957410	5040	5040	5040	5040	1
569	20240723	101300	17952370	5040	5040	5040	5040	0
570	20240723	101200	17952370	5040	5040	5040	5040	0
571	20240723	101100	17952370	5040	5040	5040	5040	9
572	20240723	101000	17907010	5040	5040	5040	5040	0
573	20240723	100900	17907010	5040	5040	5040	5040	0
574	20240723	100800	17907010	5040	5040	5040	5040	0
575	20240723	100700	17907010	5040	5040	5040	5040	0
576	20240723	100600	17907010	5040	5040	5040	5040	0
577	20240723	100500	17907010	5040	5040	5040	5040	1
578	20240723	100400	17901970	5040	5040	5040	5040	0
579	20240723	100300	17901970	5040	5040	5040	5040	0
580	20240723	100200	17901970	5040	5040	5040	5040	0
581	20240723	100100	17901970	5040	5040	5040	5040	12
582	20240723	100000	17841490	5040	5040	5040	5040	0
583	20240723	095900	17841490	5040	5040	5040	5040	3
584	20240723	095800	17826370	5040	5040	5040	5040	0
585	20240723	095700	17826370	5040	5040	5040	5040	0
586	20240723	095600	17826370	5040	5040	5040	5040	175
587	20240723	095500	16944370	5040	5040	5040	5040	1
588	20240723	095400	16939330	5040	5040	5040	5040	5
589	20240723	095300	16914130	5030	5030	5030	5030	70
590	20240723	095200	16562030	5040	5040	5040	5040	0
591	20240723	095100	16562030	5040	5040	5040	5040	0
592	20240723	095000	16562030	5040	5040	5040	5040	0
593	20240723	094900	16562030	5040	5040	5040	5040	0
594	20240723	094800	16562030	5040	5040	5040	5040	0
595	20240723	094700	16562030	5040	5040	5040	5040	0
596	20240723	094600	16562030	5040	5040	5040	5040	0
597	20240723	094500	16562030	5040	5000	5040	5000	11
598	20240723	094400	16506990	5040	5040	5040	5040	0
599	20240723	094300	16506990	5040	5040	5040	5040	0
600	20240723	094200	16506990	5040	5040	5040	5040	0
601	20240723	094100	16506990	5040	5040	5040	5040	0
602	20240723	094000	16506990	5040	5040	5040	5040	0
603	20240723	093900	16506990	5040	5040	5040	5040	0
604	20240723	093800	16506990	5040	5040	5040	5040	1
605	20240723	093700	16501950	4995	4995	4995	4995	0
606	20240723	093600	16501950	4995	4995	4995	4995	0
607	20240723	093500	16501950	4995	4995	4995	4995	0
608	20240723	093400	16501950	4995	4995	4995	4995	296
609	20240723	093300	15023430	5000	5000	5000	5000	2
610	20240723	093200	15013430	5000	5040	5040	5000	404
611	20240723	093100	12992740	5040	5040	5040	5040	0
612	20240723	093000	12992740	5040	5040	5040	5040	0
613	20240723	092900	12992740	5040	5040	5040	5040	1
614	20240723	092800	12987700	5040	5040	5040	5040	4
615	20240723	092700	12967540	5010	5010	5010	5010	0
616	20240723	092600	12967540	5010	5010	5010	5010	0
617	20240723	092500	12967540	5010	5010	5010	5010	0
618	20240723	092400	12967540	5010	5010	5010	5010	0
619	20240723	092300	12967540	5010	5010	5010	5010	0
620	20240723	092200	12967540	5010	5010	5010	5010	0
621	20240723	092100	12967540	5010	5010	5010	5010	0
622	20240723	092000	12967540	5010	5010	5010	5010	10
623	20240723	091900	12917440	5070	5070	5070	5070	1
624	20240723	091800	12912370	5000	5000	5000	5000	1
625	20240723	091700	12907370	5010	5010	5010	5010	0
626	20240723	091600	12907370	5010	5010	5010	5010	0
627	20240723	091500	12907370	5010	5010	5010	5010	6
628	20240723	091400	12877310	5020	5020	5020	5020	0
629	20240723	091300	12877310	5020	5020	5020	5020	0
630	20240723	091200	12877310	5020	5020	5020	5020	0
631	20240723	091100	12877310	5020	5020	5020	5020	0
632	20240723	091000	12877310	5020	5020	5020	5020	15
633	20240723	090900	12802010	5070	5070	5070	5070	1
634	20240723	090800	12796940	5020	5020	5020	5020	0
635	20240723	090700	12796940	5020	5020	5020	5020	0
636	20240723	090600	12796940	5020	5020	5020	5020	50
637	20240723	090500	12545940	4990	5010	5010	4990	929
638	20240723	090400	7909650	5000	5000	5000	5000	23
639	20240723	090300	7794650	5020	5010	5020	5010	1020
640	20240723	090200	2679450	5130	5130	5130	5130	0
641	20240723	090100	2679450	5130	5130	5130	5130	1
642	20240723	090000	2674320	5000	4980	5000	4980	537