KissMeData/063570/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193900	231727330	4995	4995	4995	4995	1401
3	20240724	193800	231727330	4995	4995	4995	4995	0
4	20240724	193700	231727330	4995	4995	4995	4995	0
5	20240724	193600	231727330	4995	4995	4995	4995	0
6	20240724	193500	231727330	4995	4995	4995	4995	0
7	20240724	193400	231727330	4995	4995	4995	4995	0
8	20240724	193300	231727330	4995	4995	4995	4995	0
9	20240724	193200	231727330	4995	4995	4995	4995	0
10	20240724	193100	231727330	4995	4995	4995	4995	0
11	20240724	193000	231727330	4995	4995	4995	4995	0
12	20240724	192900	231727330	4995	4995	4995	4995	0
13	20240724	192800	231727330	4995	4995	4995	4995	0
14	20240724	192700	231727330	4995	4995	4995	4995	0
15	20240724	192600	231727330	4995	4995	4995	4995	0
16	20240724	192500	231727330	4995	4995	4995	4995	0
17	20240724	192400	231727330	4995	4995	4995	4995	0
18	20240724	192300	231727330	4995	4995	4995	4995	0
19	20240724	192200	231727330	4995	4995	4995	4995	0
20	20240724	192100	231727330	4995	4995	4995	4995	0
21	20240724	192000	231727330	4995	4995	4995	4995	0
22	20240724	191900	231727330	4995	4995	4995	4995	0
23	20240724	191800	231727330	4995	4995	4995	4995	0
24	20240724	191700	231727330	4995	4995	4995	4995	0
25	20240724	191600	231727330	4995	4995	4995	4995	0
26	20240724	191500	231727330	4995	4995	4995	4995	0
27	20240724	191400	231727330	4995	4995	4995	4995	0
28	20240724	191300	231727330	4995	4995	4995	4995	0
29	20240724	191200	231727330	4995	4995	4995	4995	0
30	20240724	191100	231727330	4995	4995	4995	4995	0
31	20240724	191000	231727330	4995	4995	4995	4995	0
32	20240724	190900	231727330	4995	4995	4995	4995	1401
33	20240724	190800	231727330	4995	4995	4995	4995	0
34	20240724	190700	231727330	4995	4995	4995	4995	0
35	20240724	190600	231727330	4995	4995	4995	4995	0
36	20240724	190500	231727330	4995	4995	4995	4995	0
37	20240724	190400	231727330	4995	4995	4995	4995	0
38	20240724	190300	231727330	4995	4995	4995	4995	0
39	20240724	190200	231727330	4995	4995	4995	4995	0
40	20240724	190100	231727330	4995	4995	4995	4995	0
41	20240724	190000	231727330	4995	4995	4995	4995	0
42	20240724	185900	231727330	4995	4995	4995	4995	0
43	20240724	185800	231727330	4995	4995	4995	4995	0
44	20240724	185700	231727330	4995	4995	4995	4995	0
45	20240724	185600	231727330	4995	4995	4995	4995	0
46	20240724	185500	231727330	4995	4995	4995	4995	0
47	20240724	185400	231727330	4995	4995	4995	4995	0
48	20240724	185300	231727330	4995	4995	4995	4995	0
49	20240724	185200	231727330	4995	4995	4995	4995	0
50	20240724	185100	231727330	4995	4995	4995	4995	0
51	20240724	185000	231727330	4995	4995	4995	4995	0
52	20240724	184900	231727330	4995	4995	4995	4995	0
53	20240724	184800	231727330	4995	4995	4995	4995	0
54	20240724	184700	231727330	4995	4995	4995	4995	0
55	20240724	184600	231727330	4995	4995	4995	4995	0
56	20240724	184500	231727330	4995	4995	4995	4995	0
57	20240724	184400	231727330	4995	4995	4995	4995	0
58	20240724	184300	231727330	4995	4995	4995	4995	0
59	20240724	184200	231727330	4995	4995	4995	4995	0
60	20240724	184100	231727330	4995	4995	4995	4995	0
61	20240724	184000	231727330	4995	4995	4995	4995	0
62	20240724	183900	231727330	4995	4995	4995	4995	1401
63	20240724	183800	231727330	4995	4995	4995	4995	0
64	20240724	183700	231727330	4995	4995	4995	4995	0
65	20240724	183600	231727330	4995	4995	4995	4995	0
66	20240724	183500	231727330	4995	4995	4995	4995	0
67	20240724	183400	231727330	4995	4995	4995	4995	0
68	20240724	183300	231727330	4995	4995	4995	4995	0
69	20240724	183200	231727330	4995	4995	4995	4995	0
70	20240724	183100	231727330	4995	4995	4995	4995	0
71	20240724	183000	231727330	4995	4995	4995	4995	0
72	20240724	182900	231727330	4995	4995	4995	4995	0
73	20240724	182800	231727330	4995	4995	4995	4995	0
74	20240724	182700	231727330	4995	4995	4995	4995	0
75	20240724	182600	231727330	4995	4995	4995	4995	0
76	20240724	182500	231727330	4995	4995	4995	4995	0
77	20240724	182400	231727330	4995	4995	4995	4995	0
78	20240724	182300	231727330	4995	4995	4995	4995	0
79	20240724	182200	231727330	4995	4995	4995	4995	0
80	20240724	182100	231727330	4995	4995	4995	4995	0
81	20240724	182000	231727330	4995	4995	4995	4995	0
82	20240724	181900	231727330	4995	4995	4995	4995	0
83	20240724	181800	231727330	4995	4995	4995	4995	0
84	20240724	181700	231727330	4995	4995	4995	4995	0
85	20240724	181600	231727330	4995	4995	4995	4995	0
86	20240724	181500	231727330	4995	4995	4995	4995	0
87	20240724	181400	231727330	4995	4995	4995	4995	0
88	20240724	181300	231727330	4995	4995	4995	4995	0
89	20240724	181200	231727330	4995	4995	4995	4995	0
90	20240724	181100	231727330	4995	4995	4995	4995	0
91	20240724	181000	231727330	4995	4995	4995	4995	0
92	20240724	180900	231727330	4995	4995	4995	4995	1401
93	20240724	180800	231727330	4995	4995	4995	4995	0
94	20240724	180700	231727330	4995	4995	4995	4995	0
95	20240724	180600	231727330	4995	4995	4995	4995	0
96	20240724	180500	231727330	4995	4995	4995	4995	0
97	20240724	180400	231727330	4995	4995	4995	4995	0
98	20240724	180300	231727330	4995	4995	4995	4995	0
99	20240724	180200	231727330	4995	4995	4995	4995	0
100	20240724	180100	231727330	4995	4995	4995	4995	0
101	20240724	180000	231727330	4995	4995	4995	4995	0
102	20240724	175900	231727330	4995	4995	4995	4995	0
103	20240724	175800	231727330	4995	4995	4995	4995	0
104	20240724	175700	231727330	4995	4995	4995	4995	0
105	20240724	175600	231727330	4995	4995	4995	4995	0
106	20240724	175500	231727330	4995	4995	4995	4995	0
107	20240724	175400	231727330	4995	4995	4995	4995	0
108	20240724	175300	231727330	4995	4995	4995	4995	0
109	20240724	175200	231727330	4995	4995	4995	4995	0
110	20240724	175100	231727330	4995	4995	4995	4995	0
111	20240724	175000	231727330	4995	4995	4995	4995	0
112	20240724	174900	231727330	4995	4995	4995	4995	0
113	20240724	174800	231727330	4995	4995	4995	4995	0
114	20240724	174700	231727330	4995	4995	4995	4995	0
115	20240724	174600	231727330	4995	4995	4995	4995	0
116	20240724	174500	231727330	4995	4995	4995	4995	0
117	20240724	174400	231727330	4995	4995	4995	4995	0
118	20240724	174300	231727330	4995	4995	4995	4995	0
119	20240724	174200	231727330	4995	4995	4995	4995	0
120	20240724	174100	231727330	4995	4995	4995	4995	0
121	20240724	174000	231727330	4995	4995	4995	4995	0
122	20240724	173900	231727330	4995	4995	4995	4995	1401
123	20240724	173800	231727330	4995	4995	4995	4995	0
124	20240724	173700	231727330	4995	4995	4995	4995	0
125	20240724	173600	231727330	4995	4995	4995	4995	0
126	20240724	173500	231727330	4995	4995	4995	4995	0
127	20240724	173400	231727330	4995	4995	4995	4995	0
128	20240724	173300	231727330	4995	4995	4995	4995	0
129	20240724	173200	231727330	4995	4995	4995	4995	0
130	20240724	173100	231727330	4995	4995	4995	4995	0
131	20240724	173000	231727330	4995	4995	4995	4995	0
132	20240724	172900	231727330	4995	4995	4995	4995	0
133	20240724	172800	231727330	4995	4995	4995	4995	0
134	20240724	172700	231727330	4995	4995	4995	4995	0
135	20240724	172600	231727330	4995	4995	4995	4995	0
136	20240724	172500	231727330	4995	4995	4995	4995	0
137	20240724	172400	231727330	4995	4995	4995	4995	0
138	20240724	172300	231727330	4995	4995	4995	4995	0
139	20240724	172200	231727330	4995	4995	4995	4995	0
140	20240724	172100	231727330	4995	4995	4995	4995	0
141	20240724	172000	231727330	4995	4995	4995	4995	0
142	20240724	171900	231727330	4995	4995	4995	4995	0
143	20240724	171800	231727330	4995	4995	4995	4995	0
144	20240724	171700	231727330	4995	4995	4995	4995	0
145	20240724	171600	231727330	4995	4995	4995	4995	0
146	20240724	171500	231727330	4995	4995	4995	4995	0
147	20240724	171400	231727330	4995	4995	4995	4995	0
148	20240724	171300	231727330	4995	4995	4995	4995	0
149	20240724	171200	231727330	4995	4995	4995	4995	0
150	20240724	171100	231727330	4995	4995	4995	4995	0
151	20240724	171000	231727330	4995	4995	4995	4995	0
152	20240724	170900	231727330	4995	4995	4995	4995	1401
153	20240724	170800	231727330	4995	4995	4995	4995	0
154	20240724	170700	231727330	4995	4995	4995	4995	0
155	20240724	170600	231727330	4995	4995	4995	4995	0
156	20240724	170500	231727330	4995	4995	4995	4995	0
157	20240724	170400	231727330	4995	4995	4995	4995	0
158	20240724	170300	231727330	4995	4995	4995	4995	0
159	20240724	170200	231727330	4995	4995	4995	4995	0
160	20240724	170100	231727330	4995	4995	4995	4995	0
161	20240724	170000	231727330	4995	4995	4995	4995	0
162	20240724	165900	231727330	4995	4995	4995	4995	0
163	20240724	165800	231727330	4995	4995	4995	4995	0
164	20240724	165700	231727330	4995	4995	4995	4995	0
165	20240724	165600	231727330	4995	4995	4995	4995	0
166	20240724	165500	231727330	4995	4995	4995	4995	0
167	20240724	165400	231727330	4995	4995	4995	4995	0
168	20240724	165300	231727330	4995	4995	4995	4995	0
169	20240724	165200	231727330	4995	4995	4995	4995	0
170	20240724	165100	231727330	4995	4995	4995	4995	0
171	20240724	165000	231727330	4995	4995	4995	4995	0
172	20240724	164900	231727330	4995	4995	4995	4995	0
173	20240724	164800	231727330	4995	4995	4995	4995	0
174	20240724	164700	231727330	4995	4995	4995	4995	0
175	20240724	164600	231727330	4995	4995	4995	4995	0
176	20240724	164500	231727330	4995	4995	4995	4995	0
177	20240724	164400	231727330	4995	4995	4995	4995	0
178	20240724	164300	231727330	4995	4995	4995	4995	0
179	20240724	164200	231727330	4995	4995	4995	4995	0
180	20240724	164100	231727330	4995	4995	4995	4995	0
181	20240724	164000	231727330	4995	4995	4995	4995	0
182	20240724	163900	231727330	4995	4995	4995	4995	1401
183	20240724	163800	231727330	4995	4995	4995	4995	0
184	20240724	163700	231727330	4995	4995	4995	4995	0
185	20240724	163600	231727330	4995	4995	4995	4995	0
186	20240724	163500	231727330	4995	4995	4995	4995	0
187	20240724	163400	231727330	4995	4995	4995	4995	0
188	20240724	163300	231727330	4995	4995	4995	4995	0
189	20240724	163200	231727330	4995	4995	4995	4995	0
190	20240724	163100	231727330	4995	4995	4995	4995	0
191	20240724	163000	231727330	4995	4995	4995	4995	0
192	20240724	162900	231727330	4995	4995	4995	4995	0
193	20240724	162800	231727330	4995	4995	4995	4995	0
194	20240724	162700	231727330	4995	4995	4995	4995	0
195	20240724	162600	231727330	4995	4995	4995	4995	0
196	20240724	162500	231727330	4995	4995	4995	4995	0
197	20240724	162400	231727330	4995	4995	4995	4995	0
198	20240724	162300	231727330	4995	4995	4995	4995	0
199	20240724	162200	231727330	4995	4995	4995	4995	0
200	20240724	162100	231727330	4995	4995	4995	4995	0
201	20240724	162000	231727330	4995	4995	4995	4995	0
202	20240724	161900	231727330	4995	4995	4995	4995	0
203	20240724	161800	231727330	4995	4995	4995	4995	0
204	20240724	161700	231727330	4995	4995	4995	4995	0
205	20240724	161600	231727330	4995	4995	4995	4995	0
206	20240724	161500	231727330	4995	4995	4995	4995	0
207	20240724	161400	231727330	4995	4995	4995	4995	0
208	20240724	161300	231727330	4995	4995	4995	4995	0
209	20240724	161200	231727330	4995	4995	4995	4995	0
210	20240724	161100	231727330	4995	4995	4995	4995	0
211	20240724	161000	231727330	4995	4995	4995	4995	0
212	20240724	160900	231727330	4995	4995	4995	4995	1401
213	20240724	160800	231727330	4995	4995	4995	4995	0
214	20240724	160700	231727330	4995	4995	4995	4995	0
215	20240724	160600	231727330	4995	4995	4995	4995	0
216	20240724	160500	231727330	4995	4995	4995	4995	0
217	20240724	160400	231727330	4995	4995	4995	4995	0
218	20240724	160300	231727330	4995	4995	4995	4995	0
219	20240724	160200	231727330	4995	4995	4995	4995	0
220	20240724	160100	231727330	4995	4995	4995	4995	0
221	20240724	160000	231727330	4995	4995	4995	4995	0
222	20240724	155900	231727330	4995	4995	4995	4995	0
223	20240724	155800	231727330	4995	4995	4995	4995	0
224	20240724	155700	231727330	4995	4995	4995	4995	0
225	20240724	155600	231727330	4995	4995	4995	4995	0
226	20240724	155500	231727330	4995	4995	4995	4995	0
227	20240724	155400	231727330	4995	4995	4995	4995	0
228	20240724	155300	231727330	4995	4995	4995	4995	0
229	20240724	155200	231727330	4995	4995	4995	4995	0
230	20240724	155100	231727330	4995	4995	4995	4995	0
231	20240724	155000	231727330	4995	4995	4995	4995	0
232	20240724	154900	231727330	4995	4995	4995	4995	0
233	20240724	154800	231727330	4995	4995	4995	4995	0
234	20240724	154700	231727330	4995	4995	4995	4995	0
235	20240724	154600	231727330	4995	4995	4995	4995	0
236	20240724	154500	231727330	4995	4995	4995	4995	0
237	20240724	154400	231727330	4995	4995	4995	4995	0
238	20240724	154300	231727330	4995	4995	4995	4995	0
239	20240724	154200	231727330	4995	4995	4995	4995	0
240	20240724	154100	231727330	4995	4995	4995	4995	0
241	20240724	154000	231727330	4995	4995	4995	4995	0
242	20240724	153900	231727330	4995	4995	4995	4995	1401
243	20240724	153800	231727330	4995	4995	4995	4995	0
244	20240724	153700	231727330	4995	4995	4995	4995	0
245	20240724	153600	231727330	4995	4995	4995	4995	0
246	20240724	153500	231727330	4995	4995	4995	4995	0
247	20240724	153400	231727330	4995	4995	4995	4995	0
248	20240724	153300	231727330	4995	4995	4995	4995	0
249	20240724	153200	231727330	4995	4995	4995	4995	0
250	20240724	153100	231727330	4995	4995	4995	4995	0
251	20240724	153000	231727330	4995	4995	4995	4995	1401
252	20240724	152900	224729335	4995	4995	4995	4995	0
253	20240724	152800	224729335	4995	4995	4995	4995	0
254	20240724	152700	224729335	4995	4995	4995	4995	0
255	20240724	152600	224729335	4995	4995	4995	4995	0
256	20240724	152500	224729335	4995	4995	4995	4995	0
257	20240724	152400	224729335	4995	4995	4995	4995	0
258	20240724	152300	224729335	4995	4995	4995	4995	0
259	20240724	152200	224729335	4995	4995	4995	4995	0
260	20240724	152100	224729335	4995	4995	4995	4995	0
261	20240724	152000	224729335	4995	4995	4995	4995	0
262	20240724	151900	224729335	4995	5000	5000	4995	175
263	20240724	151800	223855200	4995	5000	5000	4995	176
264	20240724	151700	222976070	5010	5000	5010	4995	219
265	20240724	151600	221881775	4995	5000	5000	4995	219
266	20240724	151500	220787860	5000	5000	5000	4995	225
267	20240724	151400	219663615	5000	5000	5000	5000	90
268	20240724	151300	219213615	5000	5000	5000	5000	111
269	20240724	151200	218658615	5000	5000	5000	5000	73
270	20240724	151100	218293615	4995	5000	5000	4995	797
271	20240724	151000	214309240	5000	5000	5000	5000	73
272	20240724	150900	213944240	5000	5000	5000	5000	0
273	20240724	150800	213944240	5000	5000	5000	5000	72
274	20240724	150700	213584240	5000	5000	5000	5000	73
275	20240724	150600	213219240	5000	5000	5000	5000	72
276	20240724	150500	212859240	5000	5000	5000	5000	0
277	20240724	150400	212859240	5000	4995	5000	4995	377
278	20240724	150300	210974660	4995	4995	4995	4995	174
279	20240724	150200	210105530	4995	4995	4995	4995	72
280	20240724	150100	209745890	5000	5000	5000	5000	0
281	20240724	150000	209745890	5000	5000	5000	5000	152
282	20240724	145900	208985890	5000	5000	5000	5000	73
283	20240724	145800	208620890	5000	5000	5000	5000	0
284	20240724	145700	208620890	5000	5000	5000	5000	0
285	20240724	145600	208620890	5000	5000	5000	5000	73
286	20240724	145500	208255890	5000	5000	5000	5000	145
287	20240724	145400	207530890	5000	5000	5000	5000	73
288	20240724	145300	207165890	5000	5000	5000	5000	0
289	20240724	145200	207165890	5000	5000	5000	5000	289
290	20240724	145100	205720890	5010	5010	5010	5010	0
291	20240724	145000	205720890	5010	5010	5010	5010	72
292	20240724	144900	205360170	5010	5010	5010	5010	0
293	20240724	144800	205360170	5010	5000	5010	5000	145
294	20240724	144700	204634450	5000	5000	5000	5000	0
295	20240724	144600	204634450	5000	5000	5000	5000	0
296	20240724	144500	204634450	5000	5000	5000	5000	145
297	20240724	144400	203909450	5000	5000	5000	5000	72
298	20240724	144300	203549450	5000	5000	5000	5000	73
299	20240724	144200	203184450	5010	5010	5010	5010	0
300	20240724	144100	203184450	5010	5010	5010	5010	293
301	20240724	144000	201716520	5000	5000	5000	5000	148
302	20240724	143900	200976520	5000	5000	5000	5000	72
303	20240724	143800	200616520	5000	5000	5000	5000	0
304	20240724	143700	200616520	5000	5000	5000	5000	145
305	20240724	143600	199891520	5000	5000	5000	5000	21
306	20240724	143500	199786520	4995	4995	4995	4995	149
307	20240724	143400	199042265	4995	4995	4995	4995	200
308	20240724	143300	198043265	4995	4995	4995	4995	72
309	20240724	143200	197683625	4995	4995	4995	4995	73
310	20240724	143100	197318990	4995	4995	4995	4995	73
311	20240724	143000	196954355	5000	5000	5000	5000	0
312	20240724	142900	196954355	5000	5000	5000	5000	73
313	20240724	142800	196589355	5000	5000	5000	5000	72
314	20240724	142700	196229355	5000	5000	5000	5000	0
315	20240724	142600	196229355	5000	5000	5000	5000	0
316	20240724	142500	196229355	5000	4990	5000	4990	464
317	20240724	142400	193910440	4990	4990	4990	4990	73
318	20240724	142300	193546170	4995	4995	4995	4995	0
319	20240724	142200	193546170	4995	4995	4995	4995	99
320	20240724	142100	193051665	4995	4995	4995	4995	73
321	20240724	142000	192687030	4995	4995	4995	4995	72
322	20240724	141900	192327390	4995	4995	4995	4995	0
323	20240724	141800	192327390	4995	4995	4995	4995	73
324	20240724	141700	191962755	4995	4995	4995	4995	72
325	20240724	141600	191603115	4995	4995	4995	4995	213
326	20240724	141500	190539180	4995	4995	4995	4995	0
327	20240724	141400	190539180	4995	4995	4995	4995	72
328	20240724	141300	190179540	4995	4995	4995	4995	123
329	20240724	141200	189565155	4995	4995	4995	4995	244
330	20240724	141100	188346375	4995	4995	4995	4995	80
331	20240724	141000	187946775	4995	4995	4995	4995	105
332	20240724	140900	187422300	4995	5000	5000	4995	112
333	20240724	140800	186862660	4995	4995	4995	4995	73
334	20240724	140700	186498025	5010	5010	5010	5010	0
335	20240724	140600	186498025	5010	5000	5010	5000	193
336	20240724	140500	185531825	5010	5000	5010	5000	2
337	20240724	140400	185521815	4995	4995	4995	4995	72
338	20240724	140300	185162175	4995	4995	4995	4995	0
339	20240724	140200	185162175	4995	4995	4995	4995	73
340	20240724	140100	184797540	4995	4995	4995	4995	72
341	20240724	140000	184437900	4995	4995	4995	4995	73
342	20240724	135900	184073265	4995	4995	4995	4995	0
343	20240724	135800	184073265	4995	4995	4995	4995	72
344	20240724	135700	183713625	4995	4995	4995	4995	73
345	20240724	135600	183348990	4995	4995	4995	4995	161
346	20240724	135500	182544795	4995	4995	4995	4995	72
347	20240724	135400	182185155	4995	4995	4995	4995	73
348	20240724	135300	181820520	4995	4995	4995	4995	72
349	20240724	135200	181460880	4995	4995	4995	4995	0
350	20240724	135100	181460880	4995	4995	4995	4995	73
351	20240724	135000	181096245	4995	4995	4995	4995	72
352	20240724	134900	180736605	4995	4995	4995	4995	73
353	20240724	134800	180371970	4995	4995	4995	4995	179
354	20240724	134700	179477865	4995	5000	5000	4995	145
355	20240724	134600	178753585	4995	4995	4995	4995	73
356	20240724	134500	178388950	4995	4995	4995	4995	72
357	20240724	134400	178029310	4995	4995	4995	4995	200
358	20240724	134300	177030310	4995	4995	4995	4995	159
359	20240724	134200	176236105	5000	4995	5000	4995	345
360	20240724	134100	174511465	4995	4995	4995	4995	73
361	20240724	134000	174146830	4995	4995	4995	4995	0
362	20240724	133900	174146830	4995	4995	4995	4995	154
363	20240724	133800	173377600	5000	4995	5000	4995	77
364	20240724	133700	172992965	5000	4995	5000	4995	141
365	20240724	133600	172288325	5000	5000	5000	5000	0
366	20240724	133500	172288325	5000	5000	5000	5000	1832
367	20240724	133400	163128325	4995	4995	4995	4995	123
368	20240724	133300	162513940	5000	5000	5000	5000	73
369	20240724	133200	162148940	5010	5010	5010	5010	10
370	20240724	133100	162098840	5000	5000	5000	5000	72
371	20240724	133000	161738840	5000	5000	5000	5000	145
372	20240724	132900	161013840	5000	5000	5000	5000	0
373	20240724	132800	161013840	5000	5000	5000	5000	72
374	20240724	132700	160653840	5000	5000	5000	5000	73
375	20240724	132600	160288840	5000	5000	5000	5000	1
376	20240724	132500	160283840	5000	5000	5000	5000	98
377	20240724	132400	159793840	5000	5000	5000	5000	145
378	20240724	132300	159068840	5000	5000	5000	5000	72
379	20240724	132200	158708840	5000	5000	5000	5000	73
380	20240724	132100	158343840	5000	5000	5000	5000	0
381	20240724	132000	158343840	5000	5000	5000	5000	0
382	20240724	131900	158343840	5000	5000	5000	5000	101
383	20240724	131800	157838840	5000	5000	5000	5000	72
384	20240724	131700	157478840	5000	5000	5000	5000	0
385	20240724	131600	157478840	5000	5000	5000	5000	73
386	20240724	131500	157113840	5010	5010	5010	5000	194
387	20240724	131400	156143400	5010	5000	5010	5000	119
388	20240724	131300	155548380	5000	5000	5000	5000	136
389	20240724	131200	154868380	5000	5000	5000	5000	72
390	20240724	131100	154508380	5000	5000	5000	5000	73
391	20240724	131000	154143380	5010	5010	5010	5010	28
392	20240724	130900	154003100	5010	5010	5010	5010	73
393	20240724	130800	153637370	5000	5000	5000	5000	5
394	20240724	130700	153612370	5000	5000	5000	5000	145
395	20240724	130600	152887370	5000	5000	5000	5000	73
396	20240724	130500	152522370	5000	5000	5000	5000	0
397	20240724	130400	152522370	5000	5000	5000	5000	72
398	20240724	130300	152162370	5010	5010	5010	5010	0
399	20240724	130200	152162370	5010	5010	5010	5010	178
400	20240724	130100	151270590	5000	5000	5000	5000	145
401	20240724	130000	150545590	5000	5000	5000	5000	73
402	20240724	125900	150180590	5000	5000	5000	5000	417
403	20240724	125800	148095590	5000	5000	5000	5000	0
404	20240724	125700	148095590	5000	5000	5000	5000	0
405	20240724	125600	148095590	5000	5000	5000	5000	153
406	20240724	125500	147330590	5000	5000	5000	5000	73
407	20240724	125400	146965590	5000	5000	5000	5000	0
408	20240724	125300	146965590	5000	5000	5000	5000	72
409	20240724	125200	146605590	5010	5010	5010	5010	100
410	20240724	125100	146104590	5000	5000	5000	5000	95
411	20240724	125000	145629590	5000	5000	5000	5000	0
412	20240724	124900	145629590	5000	5000	5000	5000	73
413	20240724	124800	145264590	5000	5000	5000	5000	234
414	20240724	124700	144094590	5010	5010	5010	5010	50
415	20240724	124600	143844090	5000	5000	5000	5000	2
416	20240724	124500	143834090	5000	5000	5000	5000	115
417	20240724	124400	143259090	5000	5000	5000	5000	74
418	20240724	124300	142889090	5000	5000	5000	5000	172
419	20240724	124200	142029090	5010	5010	5010	5010	1
420	20240724	124100	142024080	5010	5010	5010	5010	101
421	20240724	124000	141518070	5000	5000	5000	5000	118
422	20240724	123900	140928070	5000	5000	5000	5000	0
423	20240724	123800	140928070	5000	5000	5000	5000	145
424	20240724	123700	140203070	5000	5000	5000	5000	72
425	20240724	123600	139843070	5000	5000	5000	5000	73
426	20240724	123500	139478070	5000	5000	5000	5000	0
427	20240724	123400	139478070	5000	5000	5000	5000	0
428	20240724	123300	139478070	5000	5000	5000	5000	145
429	20240724	123200	138753070	5000	5000	5000	5000	72
430	20240724	123100	138393070	5000	5000	5000	5000	0
431	20240724	123000	138393070	5000	5000	5000	5000	73
432	20240724	122900	138028070	5000	5000	5000	5000	0
433	20240724	122800	138028070	5000	5000	5000	5000	295
434	20240724	122700	136553070	5000	5000	5000	5000	0
435	20240724	122600	136553070	5000	5010	5010	5000	74
436	20240724	122500	136183050	5000	5000	5000	5000	73
437	20240724	122400	135818050	5000	5000	5000	5000	101
438	20240724	122300	135313050	5020	5020	5020	5020	10
439	20240724	122200	135262850	5000	5000	5000	5000	145
440	20240724	122100	134537850	5000	5000	5000	5000	72
441	20240724	122000	134177850	5000	5000	5000	5000	749
442	20240724	121900	130432850	5010	5010	5010	5010	0
443	20240724	121800	130432850	5010	5010	5010	5010	0
444	20240724	121700	130432850	5010	5000	5010	5000	101
445	20240724	121600	129927570	5010	5010	5010	5010	44
446	20240724	121500	129707130	5010	5010	5010	5010	0
447	20240724	121400	129707130	5010	5010	5010	5010	73
448	20240724	121300	129341400	5010	5010	5010	5010	246
449	20240724	121200	128108940	5020	5020	5020	5020	100
450	20240724	121100	127606940	5010	5010	5010	5010	73
451	20240724	121000	127241210	5010	5010	5010	5010	72
452	20240724	120900	126880490	5010	5010	5010	5010	73
453	20240724	120800	126514760	5010	5010	5010	5010	0
454	20240724	120700	126514760	5010	5010	5010	5010	72
455	20240724	120600	126154040	5010	5010	5010	5010	137
456	20240724	120500	125467670	5010	5010	5010	5010	72
457	20240724	120400	125106950	5010	5010	5010	5010	0
458	20240724	120300	125106950	5010	5010	5010	5010	73
459	20240724	120200	124741220	5010	5010	5010	5010	208
460	20240724	120100	123699140	5010	5010	5010	5010	146
461	20240724	120000	122967680	5000	5000	5000	5000	0
462	20240724	115900	122967680	5000	5000	5000	5000	72
463	20240724	115800	122607680	5010	5010	5010	5010	0
464	20240724	115700	122607680	5010	5010	5010	5010	116
465	20240724	115600	122026520	5000	5000	5000	5000	0
466	20240724	115500	122026520	5000	5000	5000	5000	74
467	20240724	115400	121656520	5010	5010	5010	5010	28
468	20240724	115300	121516240	5010	5010	5010	5010	73
469	20240724	115200	121150510	5020	5020	5020	5020	2
470	20240724	115100	121140470	5010	5010	5010	5010	72
471	20240724	115000	120779750	5010	5010	5010	5010	73
472	20240724	114900	120414020	5010	5010	5010	5010	72
473	20240724	114800	120053300	5010	5010	5010	5010	118
474	20240724	114700	119462120	5010	5010	5010	5010	73
475	20240724	114600	119096390	5010	5010	5010	5010	72
476	20240724	114500	118735670	5010	5010	5010	5010	0
477	20240724	114400	118735670	5010	5010	5010	5010	73
478	20240724	114300	118369940	5010	5010	5010	5010	72
479	20240724	114200	118009220	5010	5010	5010	5010	73
480	20240724	114100	117643490	5010	5010	5010	5010	0
481	20240724	114000	117643490	5010	5010	5010	5010	72
482	20240724	113900	117282770	5010	5010	5010	5010	145
483	20240724	113800	116556320	5010	5010	5010	5010	172
484	20240724	113700	115694600	5010	5010	5010	5010	0
485	20240724	113600	115694600	5010	5010	5010	5010	73
486	20240724	113500	115328870	5010	5010	5010	5010	0
487	20240724	113400	115328870	5010	5010	5010	5010	146
488	20240724	113300	114597410	5010	5010	5010	5010	0
489	20240724	113200	114597410	5010	5010	5010	5010	72
490	20240724	113100	114236690	5010	5010	5010	5010	73
491	20240724	113000	113870960	5010	5010	5010	5010	0
492	20240724	112900	113870960	5010	5010	5010	5010	0
493	20240724	112800	113870960	5010	5010	5010	5010	145
494	20240724	112700	113144510	5010	5010	5010	5010	72
495	20240724	112600	112783790	5010	5010	5010	5010	73
496	20240724	112500	112418060	5010	5010	5010	5010	0
497	20240724	112400	112418060	5010	5010	5010	5010	0
498	20240724	112300	112418060	5010	5010	5010	5010	133
499	20240724	112200	111751730	5010	5010	5010	5010	72
500	20240724	112100	111391010	5010	5010	5010	5010	27
501	20240724	112000	111255740	5010	5010	5010	5010	73
502	20240724	111900	110890010	5020	5020	5020	5020	19
503	20240724	111800	110794630	5020	5020	5020	5020	73
504	20240724	111700	110428170	5020	5020	5020	5020	0
505	20240724	111600	110428170	5020	5010	5020	5010	225
506	20240724	111500	109299390	5020	5030	5030	5020	36
507	20240724	111400	109118640	5020	5020	5020	5020	68
508	20240724	111300	108777280	5020	5030	5030	5020	117
509	20240724	111200	108189930	5020	5020	5020	5020	73
510	20240724	111100	107823470	5020	5020	5020	5020	144
511	20240724	111000	107100590	5020	5020	5020	5020	0
512	20240724	110900	107100590	5020	5020	5020	5020	73
513	20240724	110800	106734130	5030	5020	5030	5020	73
514	20240724	110700	106367660	5020	5020	5020	5020	0
515	20240724	110600	106367660	5020	5020	5020	5020	118
516	20240724	110500	105775300	5020	5020	5020	5020	72
517	20240724	110400	105413860	5020	5010	5020	5010	112
518	20240724	110300	104852350	5020	5020	5020	5020	33
519	20240724	110200	104686690	5020	5010	5020	5010	127
520	20240724	110100	104049350	5010	5010	5010	5010	124
521	20240724	110000	103428110	5010	5010	5010	5010	72
522	20240724	105900	103067390	5010	5010	5010	5010	73
523	20240724	105800	102701660	5020	5020	5020	5020	0
524	20240724	105700	102701660	5020	5020	5020	5020	226
525	20240724	105600	101567140	5010	5010	5010	5010	1020
526	20240724	105500	96456940	5020	5020	5020	5020	642
527	20240724	105400	93234100	5020	5030	5030	5020	73
528	20240724	105300	92867630	5020	5020	5020	5020	113
529	20240724	105200	92300370	5030	5030	5030	5030	51
530	20240724	105100	92043840	5030	5030	5030	5030	10
531	20240724	105000	91993540	5030	5030	5030	5030	73
532	20240724	104900	91626350	5030	5040	5040	5030	1170
533	20240724	104800	85739550	5040	5040	5040	5040	73
534	20240724	104700	85371630	5060	5060	5060	5060	0
535	20240724	104600	85371630	5060	5060	5060	5060	0
536	20240724	104500	85371630	5060	5060	5060	5060	0
537	20240724	104400	85371630	5060	5060	5060	5060	0
538	20240724	104300	85371630	5060	5060	5060	5060	0
539	20240724	104200	85371630	5060	5060	5060	5060	0
540	20240724	104100	85371630	5060	5060	5060	5060	0
541	20240724	104000	85371630	5060	5070	5070	5060	8
542	20240724	103900	85331090	5070	5070	5070	5070	7
543	20240724	103800	85295600	5070	5070	5070	5070	125
544	20240724	103700	84661850	5070	5040	5070	5040	1840
545	20240724	103600	75346270	5040	5040	5040	5040	36
546	20240724	103500	75164830	5040	5040	5040	5040	301
547	20240724	103400	73647790	5040	5040	5040	5040	6
548	20240724	103300	73617550	5030	5030	5030	5030	25
549	20240724	103200	73491800	5040	5040	5040	5040	0
550	20240724	103100	73491800	5040	5040	5040	5040	0
551	20240724	103000	73491800	5040	5030	5040	5030	5
552	20240724	102900	73466610	5040	5040	5040	5040	701
553	20240724	102800	69933570	5030	5030	5030	5030	0
554	20240724	102700	69933570	5030	5030	5030	5030	0
555	20240724	102600	69933570	5030	5030	5030	5030	0
556	20240724	102500	69933570	5030	5030	5030	5030	0
557	20240724	102400	69933570	5030	5030	5030	5030	30
558	20240724	102300	69782670	5040	5030	5040	5030	275
559	20240724	102200	68397490	5030	5030	5030	5030	0
560	20240724	102100	68397490	5030	5030	5030	5030	0
561	20240724	102000	68397490	5030	5030	5030	5030	0
562	20240724	101900	68397490	5030	5030	5030	5030	0
563	20240724	101800	68397490	5030	5030	5030	5030	202
564	20240724	101700	67381430	5030	5030	5030	5030	1
565	20240724	101600	67376400	5020	5020	5020	5020	160
566	20240724	101500	66573200	5020	5020	5020	5020	1056
567	20240724	101400	61272080	5020	5020	5020	5020	1
568	20240724	101300	61267060	5020	5020	5020	5020	0
569	20240724	101200	61267060	5020	5020	5020	5020	100
570	20240724	101100	60765060	5000	5000	5000	5000	132
571	20240724	101000	60105060	4995	4995	4995	4995	0
572	20240724	100900	60105060	4995	4995	4995	4995	0
573	20240724	100800	60105060	4995	4995	4995	4995	0
574	20240724	100700	60105060	4995	5000	5000	4995	141
575	20240724	100600	59400755	5030	5030	5030	5030	0
576	20240724	100500	59400755	5030	5030	5030	5030	0
577	20240724	100400	59400755	5030	5030	5030	5030	1
578	20240724	100300	59395725	5000	5000	5000	5000	144
579	20240724	100200	58675725	5030	5030	5030	5030	5
580	20240724	100100	58650575	5030	5030	5030	5030	0
581	20240724	100000	58650575	5030	5030	5030	5030	701
582	20240724	095900	55124545	5020	5020	5020	5010	2277
583	20240724	095800	43694015	5020	5020	5020	5020	3
584	20240724	095700	43678955	5020	5020	5020	5020	1
585	20240724	095600	43673935	5020	5020	5020	5020	0
586	20240724	095500	43673935	5020	5020	5020	5020	71
587	20240724	095400	43317515	5000	5000	5000	5000	84
588	20240724	095300	42897515	4990	4990	4990	4990	0
589	20240724	095200	42897515	4990	4990	4990	4990	0
590	20240724	095100	42897515	4990	5000	5000	4990	1000
591	20240724	095000	37903630	5000	5000	5000	5000	0
592	20240724	094900	37903630	5000	5000	5000	5000	0
593	20240724	094800	37903630	5000	5000	5000	5000	7
594	20240724	094700	37868630	4995	4995	4995	4995	0
595	20240724	094600	37868630	4995	4995	4995	4995	155
596	20240724	094500	37094405	5010	5010	5010	5010	200
597	20240724	094400	36092405	5000	5010	5010	5000	200
598	20240724	094300	35092375	5010	5010	5010	5010	0
599	20240724	094200	35092375	5010	5010	5010	5010	0
600	20240724	094100	35092375	5010	5010	5010	5010	0
601	20240724	094000	35092375	5010	5010	5010	5010	209
602	20240724	093900	34045285	5020	5020	5020	5020	0
603	20240724	093800	34045285	5020	5020	5020	5020	0
604	20240724	093700	34045285	5020	5020	5020	5020	0
605	20240724	093600	34045285	5020	5020	5020	5020	0
606	20240724	093500	34045285	5020	5020	5020	5020	0
607	20240724	093400	34045285	5020	5020	5020	5020	0
608	20240724	093300	34045285	5020	5020	5020	5020	13
609	20240724	093200	33980025	5010	5010	5010	5010	36
610	20240724	093100	33799665	5020	5020	5020	5020	1
611	20240724	093000	33794645	5040	5020	5040	5020	847
612	20240724	092900	29542685	5000	5010	5010	5000	989
613	20240724	092800	24587805	4995	4995	4995	4995	0
614	20240724	092700	24587805	4995	4995	4995	4995	1
615	20240724	092600	24582810	4990	4990	4990	4990	0
616	20240724	092500	24582810	4990	4990	4990	4990	101
617	20240724	092400	24078820	4990	4990	4990	4990	5
618	20240724	092300	24053870	4990	4990	4990	4990	12
619	20240724	092200	23993990	4990	4985	4990	4985	116
620	20240724	092100	23415480	4990	4990	4990	4990	49
621	20240724	092000	23170970	4995	4995	4995	4995	16
622	20240724	091900	23091050	4995	4995	4995	4995	0
623	20240724	091800	23091050	4995	4995	4995	4995	0
624	20240724	091700	23091050	4995	4995	4995	4995	0
625	20240724	091600	23091050	4995	4995	4995	4995	38
626	20240724	091500	22901240	4995	4995	4995	4995	65
627	20240724	091400	22576565	4995	4995	4995	4995	1
628	20240724	091300	22571570	5000	4995	5000	4990	110
629	20240724	091200	22022610	4990	5010	5010	4990	702
630	20240724	091100	18519590	5010	5010	5010	5010	0
631	20240724	091000	18519590	5010	5010	5010	5010	0
632	20240724	090900	18519590	5010	5010	5010	5010	0
633	20240724	090800	18519590	5010	5010	5010	5010	1
634	20240724	090700	18514580	5010	5010	5010	5010	0
635	20240724	090600	18514580	5010	4990	5010	4985	1052
636	20240724	090500	13269930	4990	4990	4990	4990	0
637	20240724	090400	13269930	4990	4990	4990	4990	722
638	20240724	090300	9667150	5020	5040	5040	4990	1081
639	20240724	090200	4270270	4995	4995	4995	4995	73
640	20240724	090100	3905635	4995	4995	4995	4995	77
641	20240724	090000	3521020	4995	4995	4995	4990	705