KissMeData/065450/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194700	3849068360	4995	4995	4995	4995	9769
3	20240702	194600	3849068360	4995	4995	4995	4995	0
4	20240702	194500	3849068360	4995	4995	4995	4995	0
5	20240702	194400	3849068360	4995	4995	4995	4995	0
6	20240702	194300	3849068360	4995	4995	4995	4995	0
7	20240702	194200	3849068360	4995	4995	4995	4995	0
8	20240702	194100	3849068360	4995	4995	4995	4995	0
9	20240702	194000	3849068360	4995	4995	4995	4995	0
10	20240702	193900	3849068360	4995	4995	4995	4995	0
11	20240702	193800	3849068360	4995	4995	4995	4995	0
12	20240702	193700	3849068360	4995	4995	4995	4995	0
13	20240702	193600	3849068360	4995	4995	4995	4995	0
14	20240702	193500	3849068360	4995	4995	4995	4995	0
15	20240702	193400	3849068360	4995	4995	4995	4995	0
16	20240702	193300	3849068360	4995	4995	4995	4995	0
17	20240702	193200	3849068360	4995	4995	4995	4995	0
18	20240702	193100	3849068360	4995	4995	4995	4995	0
19	20240702	193000	3849068360	4995	4995	4995	4995	0
20	20240702	192900	3849068360	4995	4995	4995	4995	0
21	20240702	192800	3849068360	4995	4995	4995	4995	0
22	20240702	192700	3849068360	4995	4995	4995	4995	0
23	20240702	192600	3849068360	4995	4995	4995	4995	0
24	20240702	192500	3849068360	4995	4995	4995	4995	0
25	20240702	192400	3849068360	4995	4995	4995	4995	0
26	20240702	192300	3849068360	4995	4995	4995	4995	0
27	20240702	192200	3849068360	4995	4995	4995	4995	0
28	20240702	192100	3849068360	4995	4995	4995	4995	0
29	20240702	192000	3849068360	4995	4995	4995	4995	0
30	20240702	191900	3849068360	4995	4995	4995	4995	0
31	20240702	191800	3849068360	4995	4995	4995	4995	0
32	20240702	191700	3849068360	4995	4995	4995	4995	9769
33	20240702	191600	3849068360	4995	4995	4995	4995	0
34	20240702	191500	3849068360	4995	4995	4995	4995	0
35	20240702	191400	3849068360	4995	4995	4995	4995	0
36	20240702	191300	3849068360	4995	4995	4995	4995	0
37	20240702	191200	3849068360	4995	4995	4995	4995	0
38	20240702	191100	3849068360	4995	4995	4995	4995	0
39	20240702	191000	3849068360	4995	4995	4995	4995	0
40	20240702	190900	3849068360	4995	4995	4995	4995	0
41	20240702	190800	3849068360	4995	4995	4995	4995	0
42	20240702	190700	3849068360	4995	4995	4995	4995	0
43	20240702	190600	3849068360	4995	4995	4995	4995	0
44	20240702	190500	3849068360	4995	4995	4995	4995	0
45	20240702	190400	3849068360	4995	4995	4995	4995	0
46	20240702	190300	3849068360	4995	4995	4995	4995	0
47	20240702	190200	3849068360	4995	4995	4995	4995	0
48	20240702	190100	3849068360	4995	4995	4995	4995	0
49	20240702	190000	3849068360	4995	4995	4995	4995	0
50	20240702	185900	3849068360	4995	4995	4995	4995	0
51	20240702	185800	3849068360	4995	4995	4995	4995	0
52	20240702	185700	3849068360	4995	4995	4995	4995	0
53	20240702	185600	3849068360	4995	4995	4995	4995	0
54	20240702	185500	3849068360	4995	4995	4995	4995	0
55	20240702	185400	3849068360	4995	4995	4995	4995	0
56	20240702	185300	3849068360	4995	4995	4995	4995	0
57	20240702	185200	3849068360	4995	4995	4995	4995	0
58	20240702	185100	3849068360	4995	4995	4995	4995	0
59	20240702	185000	3849068360	4995	4995	4995	4995	0
60	20240702	184900	3849068360	4995	4995	4995	4995	0
61	20240702	184800	3849068360	4995	4995	4995	4995	0
62	20240702	184700	3849068360	4995	4995	4995	4995	9769
63	20240702	184600	3849068360	4995	4995	4995	4995	0
64	20240702	184500	3849068360	4995	4995	4995	4995	0
65	20240702	184400	3849068360	4995	4995	4995	4995	0
66	20240702	184300	3849068360	4995	4995	4995	4995	0
67	20240702	184200	3849068360	4995	4995	4995	4995	0
68	20240702	184100	3849068360	4995	4995	4995	4995	0
69	20240702	184000	3849068360	4995	4995	4995	4995	0
70	20240702	183900	3849068360	4995	4995	4995	4995	0
71	20240702	183800	3849068360	4995	4995	4995	4995	0
72	20240702	183700	3849068360	4995	4995	4995	4995	0
73	20240702	183600	3849068360	4995	4995	4995	4995	0
74	20240702	183500	3849068360	4995	4995	4995	4995	0
75	20240702	183400	3849068360	4995	4995	4995	4995	0
76	20240702	183300	3849068360	4995	4995	4995	4995	0
77	20240702	183200	3849068360	4995	4995	4995	4995	0
78	20240702	183100	3849068360	4995	4995	4995	4995	0
79	20240702	183000	3849068360	4995	4995	4995	4995	0
80	20240702	182900	3849068360	4995	4995	4995	4995	0
81	20240702	182800	3849068360	4995	4995	4995	4995	0
82	20240702	182700	3849068360	4995	4995	4995	4995	0
83	20240702	182600	3849068360	4995	4995	4995	4995	0
84	20240702	182500	3849068360	4995	4995	4995	4995	0
85	20240702	182400	3849068360	4995	4995	4995	4995	0
86	20240702	182300	3849068360	4995	4995	4995	4995	0
87	20240702	182200	3849068360	4995	4995	4995	4995	0
88	20240702	182100	3849068360	4995	4995	4995	4995	0
89	20240702	182000	3849068360	4995	4995	4995	4995	0
90	20240702	181900	3849068360	4995	4995	4995	4995	0
91	20240702	181800	3849068360	4995	4995	4995	4995	0
92	20240702	181700	3849068360	4995	4995	4995	4995	9769
93	20240702	181600	3849068360	4995	4995	4995	4995	0
94	20240702	181500	3849068360	4995	4995	4995	4995	0
95	20240702	181400	3849068360	4995	4995	4995	4995	0
96	20240702	181300	3849068360	4995	4995	4995	4995	0
97	20240702	181200	3849068360	4995	4995	4995	4995	0
98	20240702	181100	3849068360	4995	4995	4995	4995	0
99	20240702	181000	3849068360	4995	4995	4995	4995	0
100	20240702	180900	3849068360	4995	4995	4995	4995	0
101	20240702	180800	3849068360	4995	4995	4995	4995	0
102	20240702	180700	3849068360	4995	4995	4995	4995	0
103	20240702	180600	3849068360	4995	4995	4995	4995	0
104	20240702	180500	3849068360	4995	4995	4995	4995	0
105	20240702	180400	3849068360	4995	4995	4995	4995	0
106	20240702	180300	3849068360	4995	4995	4995	4995	0
107	20240702	180200	3849068360	4995	4995	4995	4995	0
108	20240702	180100	3849068360	4995	4995	4995	4995	0
109	20240702	180000	3849068360	4995	4995	4995	4995	0
110	20240702	175900	3849068360	4995	4995	4995	4995	0
111	20240702	175800	3849068360	4995	4995	4995	4995	0
112	20240702	175700	3849068360	4995	4995	4995	4995	0
113	20240702	175600	3849068360	4995	4995	4995	4995	0
114	20240702	175500	3849068360	4995	4995	4995	4995	0
115	20240702	175400	3849068360	4995	4995	4995	4995	0
116	20240702	175300	3849068360	4995	4995	4995	4995	0
117	20240702	175200	3849068360	4995	4995	4995	4995	0
118	20240702	175100	3849068360	4995	4995	4995	4995	0
119	20240702	175000	3849068360	4995	4995	4995	4995	0
120	20240702	174900	3849068360	4995	4995	4995	4995	0
121	20240702	174800	3849068360	4995	4995	4995	4995	0
122	20240702	174700	3849068360	4995	4995	4995	4995	9769
123	20240702	174600	3849068360	4995	4995	4995	4995	0
124	20240702	174500	3849068360	4995	4995	4995	4995	0
125	20240702	174400	3849068360	4995	4995	4995	4995	0
126	20240702	174300	3849068360	4995	4995	4995	4995	0
127	20240702	174200	3849068360	4995	4995	4995	4995	0
128	20240702	174100	3849068360	4995	4995	4995	4995	0
129	20240702	174000	3849068360	4995	4995	4995	4995	0
130	20240702	173900	3849068360	4995	4995	4995	4995	0
131	20240702	173800	3849068360	4995	4995	4995	4995	0
132	20240702	173700	3849068360	4995	4995	4995	4995	0
133	20240702	173600	3849068360	4995	4995	4995	4995	0
134	20240702	173500	3849068360	4995	4995	4995	4995	0
135	20240702	173400	3849068360	4995	4995	4995	4995	0
136	20240702	173300	3849068360	4995	4995	4995	4995	0
137	20240702	173200	3849068360	4995	4995	4995	4995	0
138	20240702	173100	3849068360	4995	4995	4995	4995	0
139	20240702	173000	3849068360	4995	4995	4995	4995	0
140	20240702	172900	3849068360	4995	4995	4995	4995	0
141	20240702	172800	3849068360	4995	4995	4995	4995	0
142	20240702	172700	3849068360	4995	4995	4995	4995	0
143	20240702	172600	3849068360	4995	4995	4995	4995	0
144	20240702	172500	3849068360	4995	4995	4995	4995	0
145	20240702	172400	3849068360	4995	4995	4995	4995	0
146	20240702	172300	3849068360	4995	4995	4995	4995	0
147	20240702	172200	3849068360	4995	4995	4995	4995	0
148	20240702	172100	3849068360	4995	4995	4995	4995	0
149	20240702	172000	3849068360	4995	4995	4995	4995	0
150	20240702	171900	3849068360	4995	4995	4995	4995	0
151	20240702	171800	3849068360	4995	4995	4995	4995	0
152	20240702	171700	3849068360	4995	4995	4995	4995	9769
153	20240702	171600	3849068360	4995	4995	4995	4995	0
154	20240702	171500	3849068360	4995	4995	4995	4995	0
155	20240702	171400	3849068360	4995	4995	4995	4995	0
156	20240702	171300	3849068360	4995	4995	4995	4995	0
157	20240702	171200	3849068360	4995	4995	4995	4995	0
158	20240702	171100	3849068360	4995	4995	4995	4995	0
159	20240702	171000	3849068360	4995	4995	4995	4995	0
160	20240702	170900	3849068360	4995	4995	4995	4995	0
161	20240702	170800	3849068360	4995	4995	4995	4995	0
162	20240702	170700	3849068360	4995	4995	4995	4995	0
163	20240702	170600	3849068360	4995	4995	4995	4995	0
164	20240702	170500	3849068360	4995	4995	4995	4995	0
165	20240702	170400	3849068360	4995	4995	4995	4995	0
166	20240702	170300	3849068360	4995	4995	4995	4995	0
167	20240702	170200	3849068360	4995	4995	4995	4995	0
168	20240702	170100	3849068360	4995	4995	4995	4995	0
169	20240702	170000	3849068360	4995	4995	4995	4995	0
170	20240702	165900	3849068360	4995	4995	4995	4995	0
171	20240702	165800	3849068360	4995	4995	4995	4995	0
172	20240702	165700	3849068360	4995	4995	4995	4995	0
173	20240702	165600	3849068360	4995	4995	4995	4995	0
174	20240702	165500	3849068360	4995	4995	4995	4995	0
175	20240702	165400	3849068360	4995	4995	4995	4995	0
176	20240702	165300	3849068360	4995	4995	4995	4995	0
177	20240702	165200	3849068360	4995	4995	4995	4995	0
178	20240702	165100	3849068360	4995	4995	4995	4995	0
179	20240702	165000	3849068360	4995	4995	4995	4995	0
180	20240702	164900	3849068360	4995	4995	4995	4995	0
181	20240702	164800	3849068360	4995	4995	4995	4995	0
182	20240702	164700	3849068360	4995	4995	4995	4995	9769
183	20240702	164600	3849068360	4995	4995	4995	4995	0
184	20240702	164500	3849068360	4995	4995	4995	4995	0
185	20240702	164400	3849068360	4995	4995	4995	4995	0
186	20240702	164300	3849068360	4995	4995	4995	4995	0
187	20240702	164200	3849068360	4995	4995	4995	4995	0
188	20240702	164100	3849068360	4995	4995	4995	4995	0
189	20240702	164000	3849068360	4995	4995	4995	4995	0
190	20240702	163900	3849068360	4995	4995	4995	4995	0
191	20240702	163800	3849068360	4995	4995	4995	4995	0
192	20240702	163700	3849068360	4995	4995	4995	4995	0
193	20240702	163600	3849068360	4995	4995	4995	4995	0
194	20240702	163500	3849068360	4995	4995	4995	4995	0
195	20240702	163400	3849068360	4995	4995	4995	4995	0
196	20240702	163300	3849068360	4995	4995	4995	4995	0
197	20240702	163200	3849068360	4995	4995	4995	4995	0
198	20240702	163100	3849068360	4995	4995	4995	4995	0
199	20240702	163000	3849068360	4995	4995	4995	4995	0
200	20240702	162900	3849068360	4995	4995	4995	4995	0
201	20240702	162800	3849068360	4995	4995	4995	4995	0
202	20240702	162700	3849068360	4995	4995	4995	4995	0
203	20240702	162600	3849068360	4995	4995	4995	4995	0
204	20240702	162500	3849068360	4995	4995	4995	4995	0
205	20240702	162400	3849068360	4995	4995	4995	4995	0
206	20240702	162300	3849068360	4995	4995	4995	4995	0
207	20240702	162200	3849068360	4995	4995	4995	4995	0
208	20240702	162100	3849068360	4995	4995	4995	4995	0
209	20240702	162000	3849068360	4995	4995	4995	4995	0
210	20240702	161900	3849068360	4995	4995	4995	4995	0
211	20240702	161800	3849068360	4995	4995	4995	4995	0
212	20240702	161700	3849068360	4995	4995	4995	4995	9769
213	20240702	161600	3849068360	4995	4995	4995	4995	0
214	20240702	161500	3849068360	4995	4995	4995	4995	0
215	20240702	161400	3849068360	4995	4995	4995	4995	0
216	20240702	161300	3849068360	4995	4995	4995	4995	0
217	20240702	161200	3849068360	4995	4995	4995	4995	0
218	20240702	161100	3849068360	4995	4995	4995	4995	0
219	20240702	161000	3849068360	4995	4995	4995	4995	0
220	20240702	160900	3849068360	4995	4995	4995	4995	0
221	20240702	160800	3849068360	4995	4995	4995	4995	0
222	20240702	160700	3849068360	4995	4995	4995	4995	0
223	20240702	160600	3849068360	4995	4995	4995	4995	0
224	20240702	160500	3849068360	4995	4995	4995	4995	0
225	20240702	160400	3849068360	4995	4995	4995	4995	0
226	20240702	160300	3849068360	4995	4995	4995	4995	0
227	20240702	160200	3849068360	4995	4995	4995	4995	0
228	20240702	160100	3849068360	4995	4995	4995	4995	0
229	20240702	160000	3849068360	4995	4995	4995	4995	0
230	20240702	155900	3849068360	4995	4995	4995	4995	0
231	20240702	155800	3849068360	4995	4995	4995	4995	0
232	20240702	155700	3849068360	4995	4995	4995	4995	0
233	20240702	155600	3849068360	4995	4995	4995	4995	0
234	20240702	155500	3849068360	4995	4995	4995	4995	0
235	20240702	155400	3849068360	4995	4995	4995	4995	0
236	20240702	155300	3849068360	4995	4995	4995	4995	0
237	20240702	155200	3849068360	4995	4995	4995	4995	0
238	20240702	155100	3849068360	4995	4995	4995	4995	0
239	20240702	155000	3849068360	4995	4995	4995	4995	0
240	20240702	154900	3849068360	4995	4995	4995	4995	0
241	20240702	154800	3849068360	4995	4995	4995	4995	0
242	20240702	154700	3849068360	4995	4995	4995	4995	9769
243	20240702	154600	3849068360	4995	4995	4995	4995	0
244	20240702	154500	3849068360	4995	4995	4995	4995	0
245	20240702	154400	3849068360	4995	4995	4995	4995	0
246	20240702	154300	3849068360	4995	4995	4995	4995	0
247	20240702	154200	3849068360	4995	4995	4995	4995	0
248	20240702	154100	3849068360	4995	4995	4995	4995	0
249	20240702	154000	3849068360	4995	4995	4995	4995	0
250	20240702	153900	3849068360	4995	4995	4995	4995	0
251	20240702	153800	3849068360	4995	4995	4995	4995	0
252	20240702	153700	3849068360	4995	4995	4995	4995	0
253	20240702	153600	3849068360	4995	4995	4995	4995	0
254	20240702	153500	3849068360	4995	4995	4995	4995	0
255	20240702	153400	3849068360	4995	4995	4995	4995	0
256	20240702	153300	3849068360	4995	4995	4995	4995	0
257	20240702	153200	3849068360	4995	4995	4995	4995	0
258	20240702	153100	3849068360	4995	4995	4995	4995	0
259	20240702	153000	3849068360	4995	4995	4995	4995	9769
260	20240702	152900	3800272205	5010	5010	5010	5010	0
261	20240702	152800	3800272205	5010	5010	5010	5010	0
262	20240702	152700	3800272205	5010	5010	5010	5010	0
263	20240702	152600	3800272205	5010	5010	5010	5010	0
264	20240702	152500	3800272205	5010	5010	5010	5010	0
265	20240702	152400	3800272205	5010	5010	5010	5010	0
266	20240702	152300	3800272205	5010	5010	5010	5010	0
267	20240702	152200	3800272205	5010	5010	5010	5010	0
268	20240702	152100	3800272205	5010	5010	5010	5010	0
269	20240702	152000	3800272205	5010	5010	5010	5010	0
270	20240702	151900	3800272205	5010	5000	5010	4995	613
271	20240702	151800	3797206190	5000	5000	5000	5000	550
272	20240702	151700	3794456190	5010	5000	5010	4995	1549
273	20240702	151600	3786702570	5000	5000	5000	4995	1707
274	20240702	151500	3778170650	4995	5010	5010	4995	5503
275	20240702	151400	3750681375	5000	5010	5010	5000	201
276	20240702	151300	3749676365	5000	5010	5010	4995	6163
277	20240702	151200	3718812105	5000	5000	5000	5000	1800
278	20240702	151100	3709812105	5000	5000	5000	5000	51
279	20240702	151000	3709557105	5000	5010	5010	5000	1837
280	20240702	150900	3700372005	5000	5010	5020	5000	229
281	20240702	150800	3699226235	5020	5020	5020	5010	18
282	20240702	150700	3699136025	5020	5010	5020	5010	2322
283	20240702	150600	3687502785	5010	5000	5010	5000	4198
284	20240702	150500	3666471205	5010	4995	5010	4995	6455
285	20240702	150400	3634190235	4995	4995	4995	4995	10
286	20240702	150300	3634140285	4990	4995	4995	4990	150
287	20240702	150200	3633391735	4995	4995	4995	4995	3
288	20240702	150100	3633376750	4995	4995	4995	4990	101
289	20240702	150000	3632872555	4995	4995	4995	4995	268
290	20240702	145900	3631533895	4990	4990	4990	4990	21
291	20240702	145800	3631429105	4990	4990	4990	4990	500
292	20240702	145700	3628934105	4990	4995	4995	4990	50
293	20240702	145600	3628684455	4990	4990	4990	4990	0
294	20240702	145500	3628684455	4990	4990	4990	4990	204
295	20240702	145400	3627666495	4990	4990	4990	4990	710
296	20240702	145300	3624123595	4990	4990	4990	4990	257
297	20240702	145200	3622841165	4990	4990	4990	4990	0
298	20240702	145100	3622841165	4990	4995	4995	4990	1450
299	20240702	145000	3615603415	4995	4995	4995	4995	269
300	20240702	144900	3614259760	4995	5010	5010	4995	283
301	20240702	144800	3612846160	4995	5000	5010	4995	402
302	20240702	144700	3610835720	4995	5000	5000	4995	2524
303	20240702	144600	3598216715	5000	4990	5000	4975	3037
304	20240702	144500	3583074455	4985	4985	4985	4985	385
305	20240702	144400	3581155230	4995	4990	4995	4990	6010
306	20240702	144300	3551165280	4990	4990	4990	4990	1383
307	20240702	144200	3544264110	4990	4990	4990	4990	133
308	20240702	144100	3543600440	4995	4990	5000	4990	1643
309	20240702	144000	3535394270	4990	4990	4990	4990	621
310	20240702	143900	3532295480	4980	4980	4980	4980	0
311	20240702	143800	3532295480	4980	4980	4980	4980	0
312	20240702	143700	3532295480	4980	5000	5000	4980	10469
313	20240702	143600	3480122045	4995	4995	4995	4995	2065
314	20240702	143500	3469807370	4995	4995	4995	4995	2041
315	20240702	143400	3459612575	4990	4995	4995	4990	1100
316	20240702	143300	3454123075	4995	4995	4995	4995	0
317	20240702	143200	3454123075	4995	4990	4995	4990	4189
318	20240702	143100	3433207730	4990	4990	4990	4990	935
319	20240702	143000	3428542080	4985	4990	4990	4985	134
320	20240702	142900	3427873565	4990	4990	4990	4990	30
321	20240702	142800	3427723865	4980	4980	4980	4980	2000
322	20240702	142700	3417763865	4980	4985	4990	4980	3312
323	20240702	142600	3401265495	4985	4990	4990	4985	101
324	20240702	142500	3400761530	4985	4995	4995	4985	205
325	20240702	142400	3399739575	4995	4990	4995	4990	1685
326	20240702	142300	3391330925	4995	4995	4995	4995	6
327	20240702	142200	3391300955	4995	4995	4995	4995	280
328	20240702	142100	3389902355	4995	4995	4995	4995	990
329	20240702	142000	3384957305	4995	4995	4995	4995	0
330	20240702	141900	3384957305	4995	4990	4995	4990	1675
331	20240702	141800	3376593570	4985	4985	4985	4985	300
332	20240702	141700	3375098070	4990	4995	4995	4990	665
333	20240702	141600	3371779705	4995	4990	4995	4990	39
334	20240702	141500	3371584945	4995	4995	4995	4995	1
335	20240702	141400	3371579950	4990	4990	4990	4990	200
336	20240702	141300	3370581950	4990	4995	4995	4990	201
337	20240702	141200	3369578955	4990	4990	4990	4990	212
338	20240702	141100	3368521075	4990	4990	4990	4990	1
339	20240702	141000	3368516085	4990	4990	4990	4990	845
340	20240702	140900	3364299535	4995	4995	4995	4995	62
341	20240702	140800	3363989845	4995	4995	4995	4995	4
342	20240702	140700	3363969865	4995	4995	4995	4995	301
343	20240702	140600	3362466370	4995	5000	5000	4990	305
344	20240702	140500	3360943805	4995	4995	4995	4995	28
345	20240702	140400	3360803945	4995	4990	4995	4990	1529
346	20240702	140300	3353171590	4995	4995	4995	4995	143
347	20240702	140200	3352457305	4995	4995	4995	4995	1
348	20240702	140100	3352452310	4995	4995	4995	4995	0
349	20240702	140000	3352452310	4995	4995	4995	4995	0
350	20240702	135900	3352452310	4995	4995	4995	4995	406
351	20240702	135800	3350424340	5000	5000	5000	5000	4
352	20240702	135700	3350404340	5000	4995	5000	4995	421
353	20240702	135600	3348300840	5000	5000	5000	5000	21
354	20240702	135500	3348195840	5000	5000	5000	5000	384
355	20240702	135400	3346275840	5000	5000	5000	5000	1240
356	20240702	135300	3340075840	5000	5000	5000	5000	0
357	20240702	135200	3340075840	5000	5000	5000	5000	0
358	20240702	135100	3340075840	5000	5000	5010	5000	77
359	20240702	135000	3339690830	5000	5000	5000	5000	200
360	20240702	134900	3338690830	5000	5000	5000	5000	929
361	20240702	134800	3334045830	5000	5000	5000	5000	43
362	20240702	134700	3333830830	5000	5000	5000	5000	78
363	20240702	134600	3333440830	5000	5000	5000	5000	1435
364	20240702	134500	3326265830	5000	5000	5000	5000	7
365	20240702	134400	3326230830	5000	5010	5010	5000	584
366	20240702	134300	3323306990	5010	5010	5010	5010	664
367	20240702	134200	3319980350	5010	5010	5010	5010	301
368	20240702	134100	3318472340	5010	5010	5010	5010	0
369	20240702	134000	3318472340	5010	5010	5010	5010	1
370	20240702	133900	3318467330	5010	5010	5010	5010	100
371	20240702	133800	3317966330	5020	5010	5020	5010	2
372	20240702	133700	3317956300	5020	5000	5020	5000	5
373	20240702	133600	3317931280	5000	5020	5020	5000	123
374	20240702	133500	3317316080	5020	5000	5020	5000	1151
375	20240702	133400	3311550110	5000	5000	5000	5000	0
376	20240702	133300	3311550110	5000	5000	5000	5000	379
377	20240702	133200	3309655110	5000	5000	5000	5000	2089
378	20240702	133100	3299210110	5010	5010	5020	5000	1440
379	20240702	133000	3291990710	5010	5010	5020	5000	2106
380	20240702	132900	3281439660	5010	5010	5010	5010	2906
381	20240702	132800	3266880600	5000	5000	5000	5000	359
382	20240702	132700	3265085600	5000	5000	5000	5000	0
383	20240702	132600	3265085600	5000	5000	5000	5000	100
384	20240702	132500	3264585600	5000	4995	5000	4995	610
385	20240702	132400	3261537015	4995	4995	4995	4995	5
386	20240702	132300	3261512040	4995	4995	4995	4995	1194
387	20240702	132200	3255548010	4995	4995	4995	4995	262
388	20240702	132100	3254239320	4990	4990	4990	4990	8219
389	20240702	132000	3213226510	4985	4985	4985	4985	868
390	20240702	131900	3208899530	4985	4995	4995	4985	5
391	20240702	131800	3208874595	4990	4990	4990	4990	560
392	20240702	131700	3206080195	4975	4990	4990	4975	6025
393	20240702	131600	3176101995	4990	4995	4995	4990	6025
394	20240702	131500	3146036695	4995	4995	4995	4995	313
395	20240702	131400	3144473260	4995	4995	4995	4995	667
396	20240702	131300	3141141595	4990	4990	4990	4990	2349
397	20240702	131200	3129420085	4980	4980	4980	4980	0
398	20240702	131100	3129420085	4980	4980	4980	4980	1616
399	20240702	131000	3121372405	4990	4990	4990	4990	15
400	20240702	130900	3121297555	4990	4985	4990	4985	2090
401	20240702	130800	3110875955	4985	4985	4985	4985	787
402	20240702	130700	3106952760	4990	4990	4990	4990	11
403	20240702	130600	3106897870	5000	5000	5000	5000	0
404	20240702	130500	3106897870	5000	4985	5000	4980	3121
405	20240702	130400	3091343935	4980	4985	4985	4980	288
406	20240702	130300	3089909255	4985	4980	4985	4980	21
407	20240702	130200	3089804670	4985	4985	4985	4985	401
408	20240702	130100	3087805685	4980	4980	4980	4980	200
409	20240702	130000	3086809685	4985	4985	4985	4985	0
410	20240702	125900	3086809685	4985	4985	4985	4985	1002
411	20240702	125800	3081814715	4985	4985	4985	4985	0
412	20240702	125700	3081814715	4985	4985	4985	4985	513
413	20240702	125600	3079257410	4990	4990	4990	4990	0
414	20240702	125500	3079257410	4990	4985	4990	4985	2
415	20240702	125400	3079247435	4985	4985	4985	4985	50
416	20240702	125300	3078998185	4990	4985	4990	4985	2874
417	20240702	125200	3064671290	4985	4975	4985	4975	201
418	20240702	125100	3063671305	4975	4975	4975	4975	4
419	20240702	125000	3063651405	4975	4975	4975	4975	3032
420	20240702	124900	3048567205	4975	4975	4975	4975	0
421	20240702	124800	3048567205	4975	4985	4985	4975	1348
422	20240702	124700	3041857215	4985	4985	4985	4985	675
423	20240702	124600	3038492340	4985	4985	4985	4985	260
424	20240702	124500	3037196240	4975	4970	4975	4965	5102
425	20240702	124400	3011819655	4970	4970	4970	4970	300
426	20240702	124300	3010328655	4965	4970	4970	4965	165
427	20240702	124200	3009509380	4965	4975	4975	4965	1747
428	20240702	124100	3000828475	4975	4975	4975	4975	1770
429	20240702	124000	2992022725	4975	4975	4975	4975	1002
430	20240702	123900	2987037775	4975	4975	4975	4975	1117
431	20240702	123800	2981480700	4975	4975	4975	4975	60
432	20240702	123700	2981182200	4985	4985	4985	4985	1
433	20240702	123600	2981177215	4975	4985	4985	4975	154
434	20240702	123500	2980411015	4975	4980	4980	4975	2900
435	20240702	123400	2965971070	4985	4980	4985	4980	2
436	20240702	123300	2965961105	4980	4985	4985	4980	560
437	20240702	123200	2963171840	4985	4985	4985	4980	293
438	20240702	123100	2961711735	4980	4985	4985	4980	30
439	20240702	123000	2961562290	4985	4990	4990	4985	1899
440	20240702	122900	2952095275	4990	4990	4990	4985	10197
441	20240702	122800	2901222745	4990	4990	4990	4990	1624
442	20240702	122700	2893118985	4990	4990	4995	4990	1450
443	20240702	122600	2885883460	5000	5000	5000	5000	0
444	20240702	122500	2885883460	5000	4990	5000	4990	645
445	20240702	122400	2882664760	5000	5000	5000	5000	18
446	20240702	122300	2882574760	5000	5000	5000	5000	0
447	20240702	122200	2882574760	5000	4990	5000	4990	515
448	20240702	122100	2879999770	5000	5010	5010	4990	100
449	20240702	122000	2879499610	5010	5000	5010	5000	200
450	20240702	121900	2878499120	4990	4990	4990	4990	1006
451	20240702	121800	2873479180	4990	5000	5000	4990	853
452	20240702	121700	2869222685	5000	5000	5000	5000	0
453	20240702	121600	2869222685	5000	5000	5000	5000	90
454	20240702	121500	2868772685	4990	5000	5000	4990	2110
455	20240702	121400	2858240875	5000	5000	5000	5000	9
456	20240702	121300	2858195875	5000	5000	5000	5000	331
457	20240702	121200	2856540875	5010	5010	5010	5010	0
458	20240702	121100	2856540875	5010	5010	5010	5010	8
459	20240702	121000	2856500795	5010	5010	5010	5010	1
460	20240702	120900	2856495785	4995	4995	4995	4995	1225
461	20240702	120800	2850376910	4995	5010	5020	4995	5020
462	20240702	120700	2825301680	5000	5000	5000	5000	7000
463	20240702	120600	2790301680	5010	5010	5010	5010	195
464	20240702	120500	2789324730	5010	5010	5010	5010	1
465	20240702	120400	2789319720	5010	5010	5010	5010	100
466	20240702	120300	2788818720	5010	5010	5010	5010	169
467	20240702	120200	2787972030	5010	5010	5010	5010	500
468	20240702	120100	2785467030	5010	5010	5010	5010	0
469	20240702	120000	2785467030	5010	5010	5010	5010	327
470	20240702	115900	2783828760	5020	5010	5020	5010	166
471	20240702	115800	2782997090	5010	5020	5020	5010	82
472	20240702	115700	2782586250	5010	5010	5010	5010	18
473	20240702	115600	2782496070	5020	5010	5020	5010	297
474	20240702	115500	2781008080	5010	5010	5010	5010	2011
475	20240702	115400	2770932970	5010	5010	5010	5010	809
476	20240702	115300	2766879880	5020	5020	5020	5020	1187
477	20240702	115200	2760921140	5020	5010	5020	5010	1127
478	20240702	115100	2755273870	5010	5010	5010	5010	200
479	20240702	115000	2754271870	5010	5000	5010	5000	677
480	20240702	114900	2750886110	5000	5000	5000	5000	200
481	20240702	114800	2749886110	5010	5010	5010	5010	0
482	20240702	114700	2749886110	5010	5010	5010	5010	1
483	20240702	114600	2749881100	5010	5010	5010	5010	21
484	20240702	114500	2749775890	5010	5010	5010	5010	1
485	20240702	114400	2749770880	5010	5010	5010	5010	0
486	20240702	114300	2749770880	5010	5010	5010	5010	0
487	20240702	114200	2749770880	5010	5010	5010	5010	23
488	20240702	114100	2749655650	5000	5000	5000	5000	9
489	20240702	114000	2749610650	5000	5000	5000	5000	0
490	20240702	113900	2749610650	5000	5000	5000	5000	77
491	20240702	113800	2749225650	5000	5000	5000	5000	180
492	20240702	113700	2748325650	5000	5000	5000	5000	1818
493	20240702	113600	2739235650	5010	5010	5010	5010	10
494	20240702	113500	2739185550	5010	5010	5010	5010	0
495	20240702	113400	2739185550	5010	5010	5010	5010	0
496	20240702	113300	2739185550	5010	5010	5010	5010	0
497	20240702	113200	2739185550	5010	5010	5010	5010	1
498	20240702	113100	2739180540	5010	5010	5010	5010	7
499	20240702	113000	2739145470	5010	5010	5010	5010	195
500	20240702	112900	2738168520	5000	5000	5000	5000	8
501	20240702	112800	2738128520	5000	5000	5000	5000	304
502	20240702	112700	2736608520	5010	5000	5010	5000	15
503	20240702	112600	2736533490	5000	5000	5000	5000	0
504	20240702	112500	2736533490	5000	5000	5000	5000	34
505	20240702	112400	2736363490	5010	5010	5010	5010	42
506	20240702	112300	2736153070	5020	5010	5020	5010	115
507	20240702	112200	2735576570	5000	5000	5000	5000	30
508	20240702	112100	2735426570	5000	5020	5020	5000	1954
509	20240702	112000	2725644490	5020	5020	5020	5020	4
510	20240702	111900	2725624410	5000	5010	5020	5000	476
511	20240702	111800	2723242510	5010	5010	5010	5010	1000
512	20240702	111700	2718232510	5010	5010	5020	5010	753
513	20240702	111600	2714458980	5020	5010	5020	5010	2097
514	20240702	111500	2703952010	5010	5010	5010	5010	70
515	20240702	111400	2703601310	5010	5010	5010	5010	556
516	20240702	111300	2700815750	5010	5010	5010	5010	12
517	20240702	111200	2700755630	5000	5000	5000	5000	735
518	20240702	111100	2697080630	5000	4995	5000	4995	632
519	20240702	111000	2693923770	4995	4995	4995	4995	10
520	20240702	110900	2693873820	4995	4990	4995	4990	2040
521	20240702	110800	2683694020	4990	4990	4990	4990	0
522	20240702	110700	2683694020	4990	4990	4990	4990	1591
523	20240702	110600	2675754930	4990	4995	4995	4990	2739
524	20240702	110500	2662087100	4995	4995	5000	4995	26
525	20240702	110400	2661957225	4995	4995	4995	4990	1488
526	20240702	110300	2654532015	4995	4995	4995	4995	6
527	20240702	110200	2654502045	4995	4990	5000	4990	59
528	20240702	110100	2654207590	4995	5000	5000	4995	205
529	20240702	110000	2653183590	4995	5000	5000	4995	530
530	20240702	105900	2650536230	5000	5000	5000	5000	6
531	20240702	105800	2650506230	4995	4995	4995	4995	721
532	20240702	105700	2646904835	4995	4995	4995	4995	60
533	20240702	105600	2646605135	4995	5000	5000	4995	101
534	20240702	105500	2646100155	5000	5000	5000	5000	647
535	20240702	105400	2642865155	5000	5000	5000	5000	25
536	20240702	105300	2642740155	5000	5000	5000	5000	547
537	20240702	105200	2640005155	5000	5000	5000	5000	542
538	20240702	105100	2637295155	5000	5000	5000	5000	3190
539	20240702	105000	2621345155	5000	4995	5000	4995	539
540	20240702	104900	2618652820	5000	5000	5000	5000	1338
541	20240702	104800	2611962820	5010	5010	5010	5010	526
542	20240702	104700	2609327560	5010	5010	5010	5000	4620
543	20240702	104600	2586227330	5010	5010	5010	5010	106
544	20240702	104500	2585696270	5010	5010	5010	5010	977
545	20240702	104400	2580801500	5010	5010	5010	5010	1093
546	20240702	104300	2575325570	5010	5000	5010	5000	3159
547	20240702	104200	2559520770	4995	5000	5000	4995	2008
548	20240702	104100	2549480870	5000	5000	5000	5000	134
549	20240702	104000	2548810870	5000	4995	5000	4995	2
550	20240702	103900	2548800875	4995	5000	5000	4995	63
551	20240702	103800	2548486025	5000	5000	5000	4995	537
552	20240702	103700	2545801525	4995	5000	5000	4995	64
553	20240702	103600	2545481530	5000	5000	5000	5000	15
554	20240702	103500	2545406530	4995	5010	5010	4995	1476
555	20240702	103400	2538019020	5010	5010	5010	5000	444
556	20240702	103300	2535794930	5010	5010	5010	5010	51
557	20240702	103200	2535539420	5010	5000	5020	5000	7117
558	20240702	103100	2499911800	5000	4985	5000	4985	8148
559	20240702	103000	2459213390	4990	4970	4990	4970	47
560	20240702	102900	2458979730	4980	4980	4980	4980	2007
561	20240702	102800	2448984870	4980	4975	4980	4970	1609
562	20240702	102700	2440986140	4970	4970	4980	4965	1012
563	20240702	102600	2435959040	4980	4960	4980	4960	4140
564	20240702	102500	2415386685	4960	4960	4970	4960	1717
565	20240702	102400	2406870325	4960	4965	4975	4960	4052
566	20240702	102300	2386766840	4965	4975	4975	4965	6604
567	20240702	102200	2353963195	4975	4975	4975	4970	804
568	20240702	102100	2349964795	4975	4980	4980	4975	322
569	20240702	102000	2348362735	4970	4970	4980	4965	1518
570	20240702	101900	2340819265	4965	4970	4970	4965	2570
571	20240702	101800	2328057500	4975	4975	4975	4975	0
572	20240702	101700	2328057500	4975	4975	4975	4970	145
573	20240702	101600	2327336515	4975	4975	4975	4970	414
574	20240702	101500	2325278920	4975	4980	4980	4965	4678
575	20240702	101400	2302021915	4975	4985	4985	4975	481
576	20240702	101300	2299628660	4985	4990	4990	4985	537
577	20240702	101200	2296951665	4990	4995	4995	4985	509
578	20240702	101100	2294411610	4995	4990	4995	4990	3
579	20240702	101000	2294396630	4995	4995	4995	4990	1596
580	20240702	100900	2286424660	4990	4995	4995	4990	621
581	20240702	100800	2283325555	4995	4985	4995	4985	5943
582	20240702	100700	2253673810	4990	4980	4990	4975	7465
583	20240702	100600	2216475895	4985	4990	4990	4980	6208
584	20240702	100500	2185551805	4990	4970	4995	4970	3449
585	20240702	100400	2168356250	4975	4975	4980	4975	1781
586	20240702	100300	2159494760	4980	4975	4980	4975	1095
587	20240702	100200	2154042775	4980	4980	4980	4970	1098
588	20240702	100100	2148577875	4980	4975	4980	4965	1684
589	20240702	100000	2140208475	4970	4970	4975	4970	2092
590	20240702	095900	2129810910	4970	4975	4975	4970	2214
591	20240702	095800	2118805955	4975	4980	4980	4960	2044
592	20240702	095700	2108657215	4980	4970	4990	4960	1144
593	20240702	095600	2102964785	4975	4960	4975	4960	2631
594	20240702	095500	2089882210	4975	4940	4975	4940	6357
595	20240702	095400	2058398090	4945	4945	4950	4945	2210
596	20240702	095300	2047469540	4950	4945	4950	4945	2052
597	20240702	095200	2037317375	4950	4940	4950	4930	2923
598	20240702	095100	2022884630	4940	4945	4950	4940	4794
599	20240702	095000	1999194895	4950	4950	4950	4950	147
600	20240702	094900	1998467245	4950	4950	4950	4945	2916
601	20240702	094800	1984046610	4950	4945	4950	4940	1609
602	20240702	094700	1976092740	4950	4945	4950	4945	4327
603	20240702	094600	1954675515	4945	4935	4950	4935	1615
604	20240702	094500	1946696315	4940	4935	4940	4930	6668
605	20240702	094400	1913779965	4930	4920	4935	4915	8972
606	20240702	094300	1869593185	4920	4920	4940	4915	10333
607	20240702	094200	1818785395	4940	4945	4950	4915	13925
608	20240702	094100	1750216260	4925	4925	4940	4925	4963
609	20240702	094000	1725758880	4925	4925	4945	4920	11204
610	20240702	093900	1670604035	4930	4940	4945	4925	5753
611	20240702	093800	1642231595	4940	4935	4940	4925	7522
612	20240702	093700	1605164575	4935	4930	4935	4930	9601
613	20240702	093600	1557821250	4930	4945	4945	4930	7413
614	20240702	093500	1521226375	4945	4940	4945	4935	7516
615	20240702	093400	1484107995	4945	4955	4955	4945	13024
616	20240702	093300	1419646325	4955	4965	4965	4950	13839
617	20240702	093200	1351035545	4965	4965	4965	4960	3516
618	20240702	093100	1333581980	4970	4970	4970	4970	1192
619	20240702	093000	1327657740	4970	4970	4970	4965	793
620	20240702	092900	1323717335	4970	4960	4970	4960	1830
621	20240702	092800	1314636135	4960	4970	4970	4960	1019
622	20240702	092700	1309581830	4960	4955	4975	4955	12468
623	20240702	092600	1247776460	4950	4980	4980	4950	25141
624	20240702	092500	1122981185	4980	4985	4985	4975	10278
625	20240702	092400	1071845490	4985	4985	5000	4975	17888
626	20240702	092300	982712660	4985	5000	5000	4985	13812
627	20240702	092200	913809150	4995	5000	5010	4995	5735
628	20240702	092100	885161315	5000	5010	5030	5000	17086
629	20240702	092000	799693405	5010	5020	5020	5010	1129
630	20240702	091900	794026395	5010	5020	5030	5010	2475
631	20240702	091800	781601555	5020	5010	5020	5000	1106
632	20240702	091700	776060135	5010	5000	5010	5000	3048
633	20240702	091600	760819035	4995	5000	5010	4995	7446
634	20240702	091500	723585280	5000	5010	5010	5000	2185
635	20240702	091400	712658480	5000	5020	5020	5000	4131
636	20240702	091300	691990050	5000	5000	5000	4995	3316
637	20240702	091200	675411800	4995	5000	5000	4995	3400
638	20240702	091100	658418775	4995	4995	5020	4995	1792
639	20240702	091000	649454585	5020	5020	5030	4995	40146
640	20240702	090900	448549520	5010	5020	5030	5010	2633
641	20240702	090800	435325800	5020	5020	5020	5010	11214
642	20240702	090700	379047950	5020	5030	5030	5020	4079
643	20240702	090600	358566470	5030	5030	5030	5020	6129
644	20240702	090500	327762890	5030	5020	5030	5020	3112
645	20240702	090400	312135600	5020	5040	5040	5020	20974
646	20240702	090300	206786470	5030	5040	5040	5030	6054
647	20240702	090200	176334140	5030	5040	5040	5030	914
648	20240702	090100	171727930	5030	5030	5040	5030	8855
649	20240702	090000	127139820	5030	5050	5050	5030	20855