KissMeData/024950/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	191200	159932675	4985	4985	4985	4985	1290
3	20240703	191100	159932675	4985	4985	4985	4985	0
4	20240703	191000	159932675	4985	4985	4985	4985	0
5	20240703	190900	159932675	4985	4985	4985	4985	0
6	20240703	190800	159932675	4985	4985	4985	4985	0
7	20240703	190700	159932675	4985	4985	4985	4985	0
8	20240703	190600	159932675	4985	4985	4985	4985	0
9	20240703	190500	159932675	4985	4985	4985	4985	0
10	20240703	190400	159932675	4985	4985	4985	4985	0
11	20240703	190300	159932675	4985	4985	4985	4985	0
12	20240703	190200	159932675	4985	4985	4985	4985	0
13	20240703	190100	159932675	4985	4985	4985	4985	0
14	20240703	190000	159932675	4985	4985	4985	4985	0
15	20240703	185900	159932675	4985	4985	4985	4985	0
16	20240703	185800	159932675	4985	4985	4985	4985	0
17	20240703	185700	159932675	4985	4985	4985	4985	0
18	20240703	185600	159932675	4985	4985	4985	4985	0
19	20240703	185500	159932675	4985	4985	4985	4985	0
20	20240703	185400	159932675	4985	4985	4985	4985	0
21	20240703	185300	159932675	4985	4985	4985	4985	0
22	20240703	185200	159932675	4985	4985	4985	4985	0
23	20240703	185100	159932675	4985	4985	4985	4985	0
24	20240703	185000	159932675	4985	4985	4985	4985	0
25	20240703	184900	159932675	4985	4985	4985	4985	0
26	20240703	184800	159932675	4985	4985	4985	4985	0
27	20240703	184700	159932675	4985	4985	4985	4985	0
28	20240703	184600	159932675	4985	4985	4985	4985	0
29	20240703	184500	159932675	4985	4985	4985	4985	0
30	20240703	184400	159932675	4985	4985	4985	4985	0
31	20240703	184300	159932675	4985	4985	4985	4985	0
32	20240703	184200	159932675	4985	4985	4985	4985	1290
33	20240703	184100	159932675	4985	4985	4985	4985	0
34	20240703	184000	159932675	4985	4985	4985	4985	0
35	20240703	183900	159932675	4985	4985	4985	4985	0
36	20240703	183800	159932675	4985	4985	4985	4985	0
37	20240703	183700	159932675	4985	4985	4985	4985	0
38	20240703	183600	159932675	4985	4985	4985	4985	0
39	20240703	183500	159932675	4985	4985	4985	4985	0
40	20240703	183400	159932675	4985	4985	4985	4985	0
41	20240703	183300	159932675	4985	4985	4985	4985	0
42	20240703	183200	159932675	4985	4985	4985	4985	0
43	20240703	183100	159932675	4985	4985	4985	4985	0
44	20240703	183000	159932675	4985	4985	4985	4985	0
45	20240703	182900	159932675	4985	4985	4985	4985	0
46	20240703	182800	159932675	4985	4985	4985	4985	0
47	20240703	182700	159932675	4985	4985	4985	4985	0
48	20240703	182600	159932675	4985	4985	4985	4985	0
49	20240703	182500	159932675	4985	4985	4985	4985	0
50	20240703	182400	159932675	4985	4985	4985	4985	0
51	20240703	182300	159932675	4985	4985	4985	4985	0
52	20240703	182200	159932675	4985	4985	4985	4985	0
53	20240703	182100	159932675	4985	4985	4985	4985	0
54	20240703	182000	159932675	4985	4985	4985	4985	0
55	20240703	181900	159932675	4985	4985	4985	4985	0
56	20240703	181800	159932675	4985	4985	4985	4985	0
57	20240703	181700	159932675	4985	4985	4985	4985	0
58	20240703	181600	159932675	4985	4985	4985	4985	0
59	20240703	181500	159932675	4985	4985	4985	4985	0
60	20240703	181400	159932675	4985	4985	4985	4985	0
61	20240703	181300	159932675	4985	4985	4985	4985	0
62	20240703	181200	159932675	4985	4985	4985	4985	1290
63	20240703	181100	159932675	4985	4985	4985	4985	0
64	20240703	181000	159932675	4985	4985	4985	4985	0
65	20240703	180900	159932675	4985	4985	4985	4985	0
66	20240703	180800	159932675	4985	4985	4985	4985	0
67	20240703	180700	159932675	4985	4985	4985	4985	0
68	20240703	180600	159932675	4985	4985	4985	4985	0
69	20240703	180500	159932675	4985	4985	4985	4985	0
70	20240703	180400	159932675	4985	4985	4985	4985	0
71	20240703	180300	159932675	4985	4985	4985	4985	0
72	20240703	180200	159932675	4985	4985	4985	4985	0
73	20240703	180100	159932675	4985	4985	4985	4985	0
74	20240703	180000	159932675	4985	4985	4985	4985	0
75	20240703	175900	159932675	4985	4985	4985	4985	0
76	20240703	175800	159932675	4985	4985	4985	4985	0
77	20240703	175700	159932675	4985	4985	4985	4985	0
78	20240703	175600	159932675	4985	4985	4985	4985	0
79	20240703	175500	159932675	4985	4985	4985	4985	0
80	20240703	175400	159932675	4985	4985	4985	4985	0
81	20240703	175300	159932675	4985	4985	4985	4985	0
82	20240703	175200	159932675	4985	4985	4985	4985	0
83	20240703	175100	159932675	4985	4985	4985	4985	0
84	20240703	175000	159932675	4985	4985	4985	4985	0
85	20240703	174900	159932675	4985	4985	4985	4985	0
86	20240703	174800	159932675	4985	4985	4985	4985	0
87	20240703	174700	159932675	4985	4985	4985	4985	0
88	20240703	174600	159932675	4985	4985	4985	4985	0
89	20240703	174500	159932675	4985	4985	4985	4985	0
90	20240703	174400	159932675	4985	4985	4985	4985	0
91	20240703	174300	159932675	4985	4985	4985	4985	0
92	20240703	174200	159932675	4985	4985	4985	4985	1290
93	20240703	174100	159932675	4985	4985	4985	4985	0
94	20240703	174000	159932675	4985	4985	4985	4985	0
95	20240703	173900	159932675	4985	4985	4985	4985	0
96	20240703	173800	159932675	4985	4985	4985	4985	0
97	20240703	173700	159932675	4985	4985	4985	4985	0
98	20240703	173600	159932675	4985	4985	4985	4985	0
99	20240703	173500	159932675	4985	4985	4985	4985	0
100	20240703	173400	159932675	4985	4985	4985	4985	0
101	20240703	173300	159932675	4985	4985	4985	4985	0
102	20240703	173200	159932675	4985	4985	4985	4985	0
103	20240703	173100	159932675	4985	4985	4985	4985	0
104	20240703	173000	159932675	4985	4985	4985	4985	0
105	20240703	172900	159932675	4985	4985	4985	4985	0
106	20240703	172800	159932675	4985	4985	4985	4985	0
107	20240703	172700	159932675	4985	4985	4985	4985	0
108	20240703	172600	159932675	4985	4985	4985	4985	0
109	20240703	172500	159932675	4985	4985	4985	4985	0
110	20240703	172400	159932675	4985	4985	4985	4985	0
111	20240703	172300	159932675	4985	4985	4985	4985	0
112	20240703	172200	159932675	4985	4985	4985	4985	0
113	20240703	172100	159932675	4985	4985	4985	4985	0
114	20240703	172000	159932675	4985	4985	4985	4985	0
115	20240703	171900	159932675	4985	4985	4985	4985	0
116	20240703	171800	159932675	4985	4985	4985	4985	0
117	20240703	171700	159932675	4985	4985	4985	4985	0
118	20240703	171600	159932675	4985	4985	4985	4985	0
119	20240703	171500	159932675	4985	4985	4985	4985	0
120	20240703	171400	159932675	4985	4985	4985	4985	0
121	20240703	171300	159932675	4985	4985	4985	4985	0
122	20240703	171200	159932675	4985	4985	4985	4985	1290
123	20240703	171100	159932675	4985	4985	4985	4985	0
124	20240703	171000	159932675	4985	4985	4985	4985	0
125	20240703	170900	159932675	4985	4985	4985	4985	0
126	20240703	170800	159932675	4985	4985	4985	4985	0
127	20240703	170700	159932675	4985	4985	4985	4985	0
128	20240703	170600	159932675	4985	4985	4985	4985	0
129	20240703	170500	159932675	4985	4985	4985	4985	0
130	20240703	170400	159932675	4985	4985	4985	4985	0
131	20240703	170300	159932675	4985	4985	4985	4985	0
132	20240703	170200	159932675	4985	4985	4985	4985	0
133	20240703	170100	159932675	4985	4985	4985	4985	0
134	20240703	170000	159932675	4985	4985	4985	4985	0
135	20240703	165900	159932675	4985	4985	4985	4985	0
136	20240703	165800	159932675	4985	4985	4985	4985	0
137	20240703	165700	159932675	4985	4985	4985	4985	0
138	20240703	165600	159932675	4985	4985	4985	4985	0
139	20240703	165500	159932675	4985	4985	4985	4985	0
140	20240703	165400	159932675	4985	4985	4985	4985	0
141	20240703	165300	159932675	4985	4985	4985	4985	0
142	20240703	165200	159932675	4985	4985	4985	4985	0
143	20240703	165100	159932675	4985	4985	4985	4985	0
144	20240703	165000	159932675	4985	4985	4985	4985	0
145	20240703	164900	159932675	4985	4985	4985	4985	0
146	20240703	164800	159932675	4985	4985	4985	4985	0
147	20240703	164700	159932675	4985	4985	4985	4985	0
148	20240703	164600	159932675	4985	4985	4985	4985	0
149	20240703	164500	159932675	4985	4985	4985	4985	0
150	20240703	164400	159932675	4985	4985	4985	4985	0
151	20240703	164300	159932675	4985	4985	4985	4985	0
152	20240703	164200	159932675	4985	4985	4985	4985	1290
153	20240703	164100	159932675	4985	4985	4985	4985	0
154	20240703	164000	159932675	4985	4985	4985	4985	0
155	20240703	163900	159932675	4985	4985	4985	4985	0
156	20240703	163800	159932675	4985	4985	4985	4985	0
157	20240703	163700	159932675	4985	4985	4985	4985	0
158	20240703	163600	159932675	4985	4985	4985	4985	0
159	20240703	163500	159932675	4985	4985	4985	4985	0
160	20240703	163400	159932675	4985	4985	4985	4985	0
161	20240703	163300	159932675	4985	4985	4985	4985	0
162	20240703	163200	159932675	4985	4985	4985	4985	0
163	20240703	163100	159932675	4985	4985	4985	4985	0
164	20240703	163000	159932675	4985	4985	4985	4985	0
165	20240703	162900	159932675	4985	4985	4985	4985	0
166	20240703	162800	159932675	4985	4985	4985	4985	0
167	20240703	162700	159932675	4985	4985	4985	4985	0
168	20240703	162600	159932675	4985	4985	4985	4985	0
169	20240703	162500	159932675	4985	4985	4985	4985	0
170	20240703	162400	159932675	4985	4985	4985	4985	0
171	20240703	162300	159932675	4985	4985	4985	4985	0
172	20240703	162200	159932675	4985	4985	4985	4985	0
173	20240703	162100	159932675	4985	4985	4985	4985	0
174	20240703	162000	159932675	4985	4985	4985	4985	0
175	20240703	161900	159932675	4985	4985	4985	4985	0
176	20240703	161800	159932675	4985	4985	4985	4985	0
177	20240703	161700	159932675	4985	4985	4985	4985	0
178	20240703	161600	159932675	4985	4985	4985	4985	0
179	20240703	161500	159932675	4985	4985	4985	4985	0
180	20240703	161400	159932675	4985	4985	4985	4985	0
181	20240703	161300	159932675	4985	4985	4985	4985	0
182	20240703	161200	159932675	4985	4985	4985	4985	1290
183	20240703	161100	159932675	4985	4985	4985	4985	0
184	20240703	161000	159932675	4985	4985	4985	4985	0
185	20240703	160900	159932675	4985	4985	4985	4985	0
186	20240703	160800	159932675	4985	4985	4985	4985	0
187	20240703	160700	159932675	4985	4985	4985	4985	0
188	20240703	160600	159932675	4985	4985	4985	4985	0
189	20240703	160500	159932675	4985	4985	4985	4985	0
190	20240703	160400	159932675	4985	4985	4985	4985	0
191	20240703	160300	159932675	4985	4985	4985	4985	0
192	20240703	160200	159932675	4985	4985	4985	4985	0
193	20240703	160100	159932675	4985	4985	4985	4985	0
194	20240703	160000	159932675	4985	4985	4985	4985	0
195	20240703	155900	159932675	4985	4985	4985	4985	0
196	20240703	155800	159932675	4985	4985	4985	4985	0
197	20240703	155700	159932675	4985	4985	4985	4985	0
198	20240703	155600	159932675	4985	4985	4985	4985	0
199	20240703	155500	159932675	4985	4985	4985	4985	0
200	20240703	155400	159932675	4985	4985	4985	4985	0
201	20240703	155300	159932675	4985	4985	4985	4985	0
202	20240703	155200	159932675	4985	4985	4985	4985	0
203	20240703	155100	159932675	4985	4985	4985	4985	0
204	20240703	155000	159932675	4985	4985	4985	4985	0
205	20240703	154900	159932675	4985	4985	4985	4985	0
206	20240703	154800	159932675	4985	4985	4985	4985	0
207	20240703	154700	159932675	4985	4985	4985	4985	0
208	20240703	154600	159932675	4985	4985	4985	4985	0
209	20240703	154500	159932675	4985	4985	4985	4985	0
210	20240703	154400	159932675	4985	4985	4985	4985	0
211	20240703	154300	159932675	4985	4985	4985	4985	0
212	20240703	154200	159932675	4985	4985	4985	4985	1290
213	20240703	154100	159932675	4985	4985	4985	4985	0
214	20240703	154000	159932675	4985	4985	4985	4985	0
215	20240703	153900	159932675	4985	4985	4985	4985	0
216	20240703	153800	159932675	4985	4985	4985	4985	0
217	20240703	153700	159932675	4985	4985	4985	4985	0
218	20240703	153600	159932675	4985	4985	4985	4985	0
219	20240703	153500	159932675	4985	4985	4985	4985	0
220	20240703	153400	159932675	4985	4985	4985	4985	0
221	20240703	153300	159932675	4985	4985	4985	4985	0
222	20240703	153200	159932675	4985	4985	4985	4985	0
223	20240703	153100	159932675	4985	4985	4985	4985	0
224	20240703	153000	159932675	4985	4985	4985	4985	1290
225	20240703	152900	153502025	4995	4995	4995	4995	0
226	20240703	152800	153502025	4995	4995	4995	4995	0
227	20240703	152700	153502025	4995	4995	4995	4995	0
228	20240703	152600	153502025	4995	4995	4995	4995	0
229	20240703	152500	153502025	4995	4995	4995	4995	0
230	20240703	152400	153502025	4995	4995	4995	4995	0
231	20240703	152300	153502025	4995	4995	4995	4995	0
232	20240703	152200	153502025	4995	4995	4995	4995	0
233	20240703	152100	153502025	4995	4995	4995	4995	0
234	20240703	152000	153502025	4995	4995	4995	4995	0
235	20240703	151900	153502025	4995	4995	4995	4995	67
236	20240703	151800	153167360	4995	4990	4995	4990	1165
237	20240703	151700	147353965	4990	4990	4990	4990	1028
238	20240703	151600	142224245	4995	4995	4995	4995	0
239	20240703	151500	142224245	4995	4995	4995	4995	0
240	20240703	151400	142224245	4995	4995	4995	4995	0
241	20240703	151300	142224245	4995	4995	4995	4995	16
242	20240703	151200	142144325	4995	4990	4995	4990	221
243	20240703	151100	141041510	4990	4990	4990	4990	0
244	20240703	151000	141041510	4990	4990	4990	4990	0
245	20240703	150900	141041510	4990	4990	4990	4990	300
246	20240703	150800	139544510	5000	5000	5000	5000	0
247	20240703	150700	139544510	5000	4990	5000	4990	2
248	20240703	150600	139534520	4990	4990	4990	4990	30
249	20240703	150500	139384820	5000	5010	5010	5000	2170
250	20240703	150400	128534750	5010	5010	5010	5010	1
251	20240703	150300	128529740	5000	5000	5000	5000	0
252	20240703	150200	128529740	5000	5000	5000	5000	0
253	20240703	150100	128529740	5000	5000	5000	5000	0
254	20240703	150000	128529740	5000	5000	5000	5000	0
255	20240703	145900	128529740	5000	5000	5000	5000	5
256	20240703	145800	128504740	5010	5010	5010	5010	16
257	20240703	145700	128424580	5010	5010	5010	5010	100
258	20240703	145600	127923580	5000	5000	5000	5000	500
259	20240703	145500	125423580	5010	5010	5010	5010	4
260	20240703	145400	125403540	5010	5010	5010	5010	0
261	20240703	145300	125403540	5010	5010	5010	5010	2
262	20240703	145200	125393520	5010	5020	5020	5010	78
263	20240703	145100	125002640	5010	5010	5010	5010	0
264	20240703	145000	125002640	5010	5010	5010	5010	434
265	20240703	144900	122828300	5010	5010	5010	5010	0
266	20240703	144800	122828300	5010	5010	5010	5010	0
267	20240703	144700	122828300	5010	5010	5010	5010	0
268	20240703	144600	122828300	5010	5010	5010	5010	0
269	20240703	144500	122828300	5010	5010	5010	5010	0
270	20240703	144400	122828300	5010	5010	5010	5010	0
271	20240703	144300	122828300	5010	5010	5010	5010	0
272	20240703	144200	122828300	5010	5010	5010	5010	0
273	20240703	144100	122828300	5010	5010	5010	5010	0
274	20240703	144000	122828300	5010	5010	5010	5010	0
275	20240703	143900	122828300	5010	5010	5010	5010	1
276	20240703	143800	122823290	5000	5000	5000	5000	0
277	20240703	143700	122823290	5000	5000	5000	5000	0
278	20240703	143600	122823290	5000	5000	5000	5000	0
279	20240703	143500	122823290	5000	5000	5000	5000	0
280	20240703	143400	122823290	5000	5000	5000	5000	0
281	20240703	143300	122823290	5000	5000	5000	5000	0
282	20240703	143200	122823290	5000	5000	5000	5000	0
283	20240703	143100	122823290	5000	5000	5000	5000	409
284	20240703	143000	120778290	5000	5000	5000	5000	0
285	20240703	142900	120778290	5000	5000	5000	5000	0
286	20240703	142800	120778290	5000	5000	5000	5000	16
287	20240703	142700	120698290	4990	4990	4990	4990	16
288	20240703	142600	120618450	4995	4995	4995	4995	3
289	20240703	142500	120603465	4990	4990	4990	4990	0
290	20240703	142400	120603465	4990	4990	4990	4990	0
291	20240703	142300	120603465	4990	4990	4990	4990	100
292	20240703	142200	120104465	4995	4995	4995	4995	0
293	20240703	142100	120104465	4995	4995	4995	4995	0
294	20240703	142000	120104465	4995	4995	4995	4995	2
295	20240703	141900	120094475	4995	4995	4995	4995	2
296	20240703	141800	120084485	4990	4990	4990	4990	0
297	20240703	141700	120084485	4990	4990	4990	4990	0
298	20240703	141600	120084485	4990	4990	4990	4990	0
299	20240703	141500	120084485	4990	4990	4990	4990	100
300	20240703	141400	119585485	4995	4995	4995	4995	0
301	20240703	141300	119585485	4995	4995	4995	4995	102
302	20240703	141200	119075995	4995	4995	4995	4995	0
303	20240703	141100	119075995	4995	4995	4995	4995	101
304	20240703	141000	118571500	4995	4995	4995	4995	50
305	20240703	140900	118321750	4995	4995	4995	4995	332
306	20240703	140800	116663410	4995	4995	4995	4995	0
307	20240703	140700	116663410	4995	4995	4995	4995	0
308	20240703	140600	116663410	4995	4995	4995	4995	0
309	20240703	140500	116663410	4995	4995	4995	4995	0
310	20240703	140400	116663410	4995	4995	4995	4995	101
311	20240703	140300	116158915	4995	4995	4995	4995	0
312	20240703	140200	116158915	4995	4995	4995	4995	0
313	20240703	140100	116158915	4995	4995	4995	4995	0
314	20240703	140000	116158915	4995	4995	4995	4995	0
315	20240703	135900	116158915	4995	4995	4995	4995	7
316	20240703	135800	116123950	4990	4990	4990	4990	0
317	20240703	135700	116123950	4990	4990	4990	4990	0
318	20240703	135600	116123950	4990	4990	4990	4990	0
319	20240703	135500	116123950	4990	4990	4990	4990	0
320	20240703	135400	116123950	4990	4990	4990	4990	0
321	20240703	135300	116123950	4990	4990	4990	4990	0
322	20240703	135200	116123950	4990	4990	4990	4990	0
323	20240703	135100	116123950	4990	4990	4990	4990	0
324	20240703	135000	116123950	4990	4990	4990	4990	0
325	20240703	134900	116123950	4990	4990	4990	4990	0
326	20240703	134800	116123950	4990	4990	4990	4990	0
327	20240703	134700	116123950	4990	4990	4990	4990	2
328	20240703	134600	116113970	4990	4990	4990	4990	0
329	20240703	134500	116113970	4990	4990	4990	4990	0
330	20240703	134400	116113970	4990	4990	4990	4990	0
331	20240703	134300	116113970	4990	4995	4995	4990	141
332	20240703	134200	115410280	4995	4995	4995	4995	1
333	20240703	134100	115405285	4990	4990	4990	4990	0
334	20240703	134000	115405285	4990	4990	4990	4990	0
335	20240703	133900	115405285	4990	4990	4990	4990	0
336	20240703	133800	115405285	4990	4990	4990	4990	431
337	20240703	133700	113254595	4995	4995	4995	4995	0
338	20240703	133600	113254595	4995	4995	4995	4995	0
339	20240703	133500	113254595	4995	4995	4995	4995	0
340	20240703	133400	113254595	4995	4995	4995	4995	2
341	20240703	133300	113244605	4990	4990	4990	4990	0
342	20240703	133200	113244605	4990	4990	4990	4990	0
343	20240703	133100	113244605	4990	4990	4990	4990	0
344	20240703	133000	113244605	4990	4995	4995	4990	13
345	20240703	132900	113179715	4990	4995	4995	4990	18
346	20240703	132800	113089845	4990	4990	4990	4990	0
347	20240703	132700	113089845	4990	4990	4990	4990	0
348	20240703	132600	113089845	4990	4990	4990	4990	0
349	20240703	132500	113089845	4990	4990	4990	4990	0
350	20240703	132400	113089845	4990	4990	4990	4990	0
351	20240703	132300	113089845	4990	4990	4990	4990	27
352	20240703	132200	112955115	4995	4995	4995	4995	0
353	20240703	132100	112955115	4995	4995	4995	4995	0
354	20240703	132000	112955115	4995	4995	4995	4995	0
355	20240703	131900	112955115	4995	4995	4995	4995	0
356	20240703	131800	112955115	4995	4995	4995	4995	0
357	20240703	131700	112955115	4995	4995	4995	4995	10
358	20240703	131600	112905165	4995	4995	4995	4995	0
359	20240703	131500	112905165	4995	4995	4995	4995	50
360	20240703	131400	112655415	4990	4990	4990	4990	0
361	20240703	131300	112655415	4990	4990	4990	4990	0
362	20240703	131200	112655415	4990	4990	4990	4990	0
363	20240703	131100	112655415	4990	4990	4990	4990	0
364	20240703	131000	112655415	4990	4990	4990	4990	0
365	20240703	130900	112655415	4990	4990	4990	4990	0
366	20240703	130800	112655415	4990	4990	4990	4990	100
367	20240703	130700	112156415	4990	4990	4990	4990	0
368	20240703	130600	112156415	4990	4990	4990	4990	0
369	20240703	130500	112156415	4990	4990	4990	4990	0
370	20240703	130400	112156415	4990	4990	4990	4990	0
371	20240703	130300	112156415	4990	4990	4990	4990	0
372	20240703	130200	112156415	4990	4990	4990	4990	0
373	20240703	130100	112156415	4990	4990	4990	4990	0
374	20240703	130000	112156415	4990	4990	4990	4990	0
375	20240703	125900	112156415	4990	4990	4990	4990	0
376	20240703	125800	112156415	4990	4990	4990	4990	11
377	20240703	125700	112101525	4990	4990	4990	4990	54
378	20240703	125600	111832065	4995	4995	4995	4995	306
379	20240703	125500	110303595	5000	5000	5000	5000	0
380	20240703	125400	110303595	5000	5000	5000	5000	0
381	20240703	125300	110303595	5000	5000	5000	5000	98
382	20240703	125200	109813595	4995	4995	4995	4995	0
383	20240703	125100	109813595	4995	4995	4995	4995	1
384	20240703	125000	109808600	4995	4990	4995	4990	3
385	20240703	124900	109793625	4985	4995	4995	4985	65
386	20240703	124800	109469350	4995	4995	4995	4995	0
387	20240703	124700	109469350	4995	4995	4995	4995	0
388	20240703	124600	109469350	4995	4995	4995	4995	0
389	20240703	124500	109469350	4995	4995	4995	4995	0
390	20240703	124400	109469350	4995	4995	4995	4995	351
391	20240703	124300	107716105	4995	4995	4995	4995	0
392	20240703	124200	107716105	4995	4995	4995	4995	0
393	20240703	124100	107716105	4995	4995	4995	4995	0
394	20240703	124000	107716105	4995	4995	4995	4995	0
395	20240703	123900	107716105	4995	4995	4995	4995	700
396	20240703	123800	104219605	4995	4995	4995	4995	7
397	20240703	123700	104184640	4995	4995	4995	4995	0
398	20240703	123600	104184640	4995	4995	4995	4995	0
399	20240703	123500	104184640	4995	4995	4995	4995	4
400	20240703	123400	104164660	4990	4990	4990	4990	0
401	20240703	123300	104164660	4990	4990	4990	4990	9
402	20240703	123200	104119750	4990	4990	4990	4990	0
403	20240703	123100	104119750	4990	4990	4990	4990	0
404	20240703	123000	104119750	4990	4990	4990	4990	0
405	20240703	122900	104119750	4990	4990	4990	4990	0
406	20240703	122800	104119750	4990	4990	4990	4990	42
407	20240703	122700	103910170	4990	4990	4990	4990	0
408	20240703	122600	103910170	4990	4990	4990	4990	0
409	20240703	122500	103910170	4990	4990	4990	4990	0
410	20240703	122400	103910170	4990	4990	4990	4990	0
411	20240703	122300	103910170	4990	4990	4990	4990	324
412	20240703	122200	102293410	4995	4995	4995	4995	6
413	20240703	122100	102263440	4995	4995	4995	4995	0
414	20240703	122000	102263440	4995	4995	4995	4995	0
415	20240703	121900	102263440	4995	4995	4995	4995	0
416	20240703	121800	102263440	4995	4995	4995	4995	500
417	20240703	121700	99765940	4995	4995	4995	4995	0
418	20240703	121600	99765940	4995	4995	4995	4995	41
419	20240703	121500	99561145	4995	4995	4995	4995	0
420	20240703	121400	99561145	4995	4995	4995	4995	1
421	20240703	121300	99556150	4995	4995	4995	4995	0
422	20240703	121200	99556150	4995	4995	4995	4995	0
423	20240703	121100	99556150	4995	4995	4995	4995	0
424	20240703	121000	99556150	4995	4995	4995	4995	0
425	20240703	120900	99556150	4995	4995	4995	4995	0
426	20240703	120800	99556150	4995	4995	4995	4995	0
427	20240703	120700	99556150	4995	4995	4995	4995	12
428	20240703	120600	99496210	4995	4995	4995	4995	0
429	20240703	120500	99496210	4995	4995	4995	4995	0
430	20240703	120400	99496210	4995	4995	4995	4995	10
431	20240703	120300	99446260	4995	4995	4995	4995	0
432	20240703	120200	99446260	4995	4995	4995	4995	0
433	20240703	120100	99446260	4995	4995	4995	4995	0
434	20240703	120000	99446260	4995	4995	4995	4995	0
435	20240703	115900	99446260	4995	4995	4995	4995	6
436	20240703	115800	99416290	4995	4995	4995	4995	0
437	20240703	115700	99416290	4995	4995	4995	4995	2
438	20240703	115600	99406300	4990	4990	4990	4990	0
439	20240703	115500	99406300	4990	4990	4990	4990	1
440	20240703	115400	99401310	4990	4990	4990	4990	129
441	20240703	115300	98757600	4990	4990	4990	4990	0
442	20240703	115200	98757600	4990	4990	4990	4990	0
443	20240703	115100	98757600	4990	4990	4990	4990	0
444	20240703	115000	98757600	4990	4990	4990	4990	0
445	20240703	114900	98757600	4990	4990	4990	4990	200
446	20240703	114800	97759600	4995	4995	4995	4995	0
447	20240703	114700	97759600	4995	4995	4995	4995	0
448	20240703	114600	97759600	4995	4995	4995	4995	15
449	20240703	114500	97684675	4995	4995	4995	4995	0
450	20240703	114400	97684675	4995	4995	4995	4995	15
451	20240703	114300	97609750	4995	4995	4995	4995	0
452	20240703	114200	97609750	4995	4995	4995	4995	30
453	20240703	114100	97459900	4995	4995	4995	4995	0
454	20240703	114000	97459900	4995	4995	4995	4995	100
455	20240703	113900	96960400	4995	4995	4995	4995	0
456	20240703	113800	96960400	4995	4995	4995	4995	0
457	20240703	113700	96960400	4995	4995	4995	4995	0
458	20240703	113600	96960400	4995	4995	4995	4995	205
459	20240703	113500	95936425	4990	4990	4990	4990	0
460	20240703	113400	95936425	4990	4990	4990	4990	0
461	20240703	113300	95936425	4990	4990	4990	4990	0
462	20240703	113200	95936425	4990	4990	4990	4990	0
463	20240703	113100	95936425	4990	4990	4990	4990	79
464	20240703	113000	95542215	4990	4990	4990	4990	3
465	20240703	112900	95527245	4990	4990	4990	4990	2
466	20240703	112800	95517265	4990	4990	4990	4990	1
467	20240703	112700	95512275	4990	4990	4990	4990	0
468	20240703	112600	95512275	4990	4990	4990	4990	0
469	20240703	112500	95512275	4990	4990	4990	4990	2
470	20240703	112400	95502295	4990	4995	4995	4990	106
471	20240703	112300	94973225	4995	4995	4995	4995	0
472	20240703	112200	94973225	4995	4995	4995	4995	0
473	20240703	112100	94973225	4995	4995	4995	4995	0
474	20240703	112000	94973225	4995	5000	5000	4995	151
475	20240703	111900	94218230	4995	4995	4995	4995	14
476	20240703	111800	94148300	4995	4995	4995	4995	2
477	20240703	111700	94138310	4995	4995	4995	4995	0
478	20240703	111600	94138310	4995	4995	4995	4995	0
479	20240703	111500	94138310	4995	4995	4995	4995	0
480	20240703	111400	94138310	4995	4995	4995	4995	50
481	20240703	111300	93888560	4995	4995	4995	4995	441
482	20240703	111200	91685765	4985	4985	4985	4985	0
483	20240703	111100	91685765	4985	4985	4985	4985	0
484	20240703	111000	91685765	4985	4985	4985	4985	0
485	20240703	110900	91685765	4985	4985	4985	4985	0
486	20240703	110800	91685765	4985	4990	4990	4985	60
487	20240703	110700	91386650	4985	4990	4990	4985	918
488	20240703	110600	86810415	4990	4990	4990	4990	23
489	20240703	110500	86695645	4990	4990	4990	4990	0
490	20240703	110400	86695645	4990	4995	4995	4990	214
491	20240703	110300	85627780	4995	4995	4995	4995	3
492	20240703	110200	85612795	4990	4990	4990	4990	0
493	20240703	110100	85612795	4990	4990	4990	4990	0
494	20240703	110000	85612795	4990	4990	4990	4990	51
495	20240703	105900	85358305	4990	4990	4990	4990	0
496	20240703	105800	85358305	4990	4990	4990	4990	0
497	20240703	105700	85358305	4990	4990	4990	4990	133
498	20240703	105600	84694635	4990	4990	4990	4990	0
499	20240703	105500	84694635	4990	4990	4990	4990	1
500	20240703	105400	84689645	4995	4995	4995	4995	24
501	20240703	105300	84569765	4985	4990	4990	4985	1160
502	20240703	105200	78785695	4995	4995	4995	4995	0
503	20240703	105100	78785695	4995	4990	4995	4990	597
504	20240703	105000	75805655	4995	4995	4995	4995	2
505	20240703	104900	75795665	4995	4990	4995	4990	354
506	20240703	104800	74029200	4995	4995	4995	4995	0
507	20240703	104700	74029200	4995	4995	4995	4995	0
508	20240703	104600	74029200	4995	4995	4995	4995	0
509	20240703	104500	74029200	4995	4995	4995	4995	4
510	20240703	104400	74009220	4995	4995	4995	4995	11
511	20240703	104300	73954275	4990	4990	4990	4990	0
512	20240703	104200	73954275	4990	4990	4990	4990	20
513	20240703	104100	73854475	4990	4990	4990	4990	0
514	20240703	104000	73854475	4990	4990	4990	4990	150
515	20240703	103900	73105975	4995	4995	4995	4995	0
516	20240703	103800	73105975	4995	4995	4995	4995	1
517	20240703	103700	73100980	4990	4990	4990	4990	18
518	20240703	103600	73011160	4990	4995	4995	4990	76
519	20240703	103500	72631670	4990	4990	4990	4990	0
520	20240703	103400	72631670	4990	4990	4990	4990	0
521	20240703	103300	72631670	4990	4990	4990	4990	0
522	20240703	103200	72631670	4990	4990	4990	4990	0
523	20240703	103100	72631670	4990	4990	4990	4990	0
524	20240703	103000	72631670	4990	4995	4995	4990	100
525	20240703	102900	72132665	4990	4995	4995	4990	2898
526	20240703	102800	57671635	4995	5000	5000	4995	2
527	20240703	102700	57661640	4990	4990	4990	4990	0
528	20240703	102600	57661640	4990	4995	4995	4990	57
529	20240703	102500	57377115	4995	4995	4995	4995	0
530	20240703	102400	57377115	4995	4995	4995	4995	0
531	20240703	102300	57377115	4995	4995	4995	4995	1
532	20240703	102200	57372120	5000	5000	5000	5000	1
533	20240703	102100	57367120	4990	4995	4995	4990	869
534	20240703	102000	53030805	4995	4995	4995	4995	7
535	20240703	101900	52995840	4995	5000	5000	4995	179
536	20240703	101800	52100870	5000	5000	5000	5000	198
537	20240703	101700	51110870	5000	4990	5000	4990	668
538	20240703	101600	47771260	4990	4995	4995	4990	131
539	20240703	101500	47117265	5000	4995	5000	4995	1582
540	20240703	101400	39214675	5000	5000	5000	5000	10
541	20240703	101300	39164675	5000	5000	5000	5000	0
542	20240703	101200	39164675	5000	5000	5000	5000	10
543	20240703	101100	39114675	5000	5000	5000	5000	251
544	20240703	101000	37859675	4995	5010	5010	4995	574
545	20240703	100900	34992395	5010	5010	5010	5010	1
546	20240703	100800	34987385	5010	5010	5010	5010	0
547	20240703	100700	34987385	5010	5010	5010	5010	0
548	20240703	100600	34987385	5010	5010	5010	5010	0
549	20240703	100500	34987385	5010	5000	5010	5000	37
550	20240703	100400	34802375	5020	5020	5020	5020	0
551	20240703	100300	34802375	5020	5020	5020	5020	0
552	20240703	100200	34802375	5020	5020	5020	5020	0
553	20240703	100100	34802375	5020	5020	5020	5020	0
554	20240703	100000	34802375	5020	5020	5020	5020	0
555	20240703	095900	34802375	5020	5020	5020	5020	3
556	20240703	095800	34787315	5000	5020	5020	5000	2
557	20240703	095700	34777295	5020	5020	5020	5020	0
558	20240703	095600	34777295	5020	5020	5020	5020	159
559	20240703	095500	33979115	5020	5020	5020	5020	2
560	20240703	095400	33969075	5000	5000	5000	5000	0
561	20240703	095300	33969075	5000	5000	5000	5000	0
562	20240703	095200	33969075	5000	5000	5000	5000	40
563	20240703	095100	33769075	5000	5000	5000	5000	2
564	20240703	095000	33759075	4995	4995	4995	4995	0
565	20240703	094900	33759075	4995	5010	5010	4995	3000
566	20240703	094800	18766375	5020	5020	5020	5020	5
567	20240703	094700	18741275	5020	5020	5020	5020	0
568	20240703	094600	18741275	5020	5020	5020	5020	0
569	20240703	094500	18741275	5020	5020	5020	5020	0
570	20240703	094400	18741275	5020	5020	5020	5020	0
571	20240703	094300	18741275	5020	5020	5020	5020	0
572	20240703	094200	18741275	5020	5020	5020	5020	0
573	20240703	094100	18741275	5020	5020	5020	5020	0
574	20240703	094000	18741275	5020	5020	5020	5020	0
575	20240703	093900	18741275	5020	5020	5020	5020	0
576	20240703	093800	18741275	5020	5020	5020	5020	0
577	20240703	093700	18741275	5020	5020	5020	5020	1
578	20240703	093600	18736255	5020	5010	5020	5010	553
579	20240703	093500	15964565	5010	5010	5010	5010	12
580	20240703	093400	15904445	5010	5010	5010	5010	62
581	20240703	093300	15593825	5010	5030	5030	5010	907
582	20240703	093200	11033835	5080	5020	5080	5020	200
583	20240703	093100	10021915	5020	5020	5020	5020	0
584	20240703	093000	10021915	5020	5020	5020	5020	0
585	20240703	092900	10021915	5020	5020	5020	5020	0
586	20240703	092800	10021915	5020	5020	5020	5020	0
587	20240703	092700	10021915	5020	5020	5020	5020	1
588	20240703	092600	10016895	5020	5020	5020	5020	1
589	20240703	092500	10011875	5000	5000	5000	5000	0
590	20240703	092400	10011875	5000	5000	5000	5000	0
591	20240703	092300	10011875	5000	5000	5000	5000	0
592	20240703	092200	10011875	5000	5000	5000	5000	0
593	20240703	092100	10011875	5000	5010	5010	5000	68
594	20240703	092000	9671845	4995	4995	4995	4995	0
595	20240703	091900	9671845	4995	4995	4995	4995	0
596	20240703	091800	9671845	4995	4995	4995	4995	0
597	20240703	091700	9671845	4995	4995	4995	4995	0
598	20240703	091600	9671845	4995	4995	4995	4995	0
599	20240703	091500	9671845	4995	4995	4995	4995	0
600	20240703	091400	9671845	4995	4995	4995	4995	0
601	20240703	091300	9671845	4995	5000	5000	4995	624
602	20240703	091200	6552465	4995	4995	4995	4995	0
603	20240703	091100	6552465	4995	4995	4995	4995	0
604	20240703	091000	6552465	4995	4995	4995	4995	0
605	20240703	090900	6552465	4995	5010	5010	4995	700
606	20240703	090800	3055565	4995	4995	4995	4995	0
607	20240703	090700	3055565	4995	4995	4995	4995	1
608	20240703	090600	3050570	4995	4995	4995	4995	10
609	20240703	090500	3000620	4995	4995	4995	4995	182
610	20240703	090400	2091530	5000	5010	5010	5000	293
611	20240703	090300	626430	5010	5010	5010	5010	0
612	20240703	090200	626430	5010	5010	5010	5010	5
613	20240703	090100	601380	5010	5010	5010	5010	102
614	20240703	090000	90360	5020	5020	5020	5020	18