KissMeData/024950/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191200	103438335	4955	4955	4955	4955	357
3	20240709	191100	103438335	4955	4955	4955	4955	0
4	20240709	191000	103438335	4955	4955	4955	4955	0
5	20240709	190900	103438335	4955	4955	4955	4955	0
6	20240709	190800	103438335	4955	4955	4955	4955	0
7	20240709	190700	103438335	4955	4955	4955	4955	0
8	20240709	190600	103438335	4955	4955	4955	4955	0
9	20240709	190500	103438335	4955	4955	4955	4955	0
10	20240709	190400	103438335	4955	4955	4955	4955	0
11	20240709	190300	103438335	4955	4955	4955	4955	0
12	20240709	190200	103438335	4955	4955	4955	4955	0
13	20240709	190100	103438335	4955	4955	4955	4955	0
14	20240709	190000	103438335	4955	4955	4955	4955	0
15	20240709	185900	103438335	4955	4955	4955	4955	0
16	20240709	185800	103438335	4955	4955	4955	4955	0
17	20240709	185700	103438335	4955	4955	4955	4955	0
18	20240709	185600	103438335	4955	4955	4955	4955	0
19	20240709	185500	103438335	4955	4955	4955	4955	0
20	20240709	185400	103438335	4955	4955	4955	4955	0
21	20240709	185300	103438335	4955	4955	4955	4955	0
22	20240709	185200	103438335	4955	4955	4955	4955	0
23	20240709	185100	103438335	4955	4955	4955	4955	0
24	20240709	185000	103438335	4955	4955	4955	4955	0
25	20240709	184900	103438335	4955	4955	4955	4955	0
26	20240709	184800	103438335	4955	4955	4955	4955	0
27	20240709	184700	103438335	4955	4955	4955	4955	0
28	20240709	184600	103438335	4955	4955	4955	4955	0
29	20240709	184500	103438335	4955	4955	4955	4955	0
30	20240709	184400	103438335	4955	4955	4955	4955	0
31	20240709	184300	103438335	4955	4955	4955	4955	0
32	20240709	184200	103438335	4955	4955	4955	4955	357
33	20240709	184100	103438335	4955	4955	4955	4955	0
34	20240709	184000	103438335	4955	4955	4955	4955	0
35	20240709	183900	103438335	4955	4955	4955	4955	0
36	20240709	183800	103438335	4955	4955	4955	4955	0
37	20240709	183700	103438335	4955	4955	4955	4955	0
38	20240709	183600	103438335	4955	4955	4955	4955	0
39	20240709	183500	103438335	4955	4955	4955	4955	0
40	20240709	183400	103438335	4955	4955	4955	4955	0
41	20240709	183300	103438335	4955	4955	4955	4955	0
42	20240709	183200	103438335	4955	4955	4955	4955	0
43	20240709	183100	103438335	4955	4955	4955	4955	0
44	20240709	183000	103438335	4955	4955	4955	4955	0
45	20240709	182900	103438335	4955	4955	4955	4955	0
46	20240709	182800	103438335	4955	4955	4955	4955	0
47	20240709	182700	103438335	4955	4955	4955	4955	0
48	20240709	182600	103438335	4955	4955	4955	4955	0
49	20240709	182500	103438335	4955	4955	4955	4955	0
50	20240709	182400	103438335	4955	4955	4955	4955	0
51	20240709	182300	103438335	4955	4955	4955	4955	0
52	20240709	182200	103438335	4955	4955	4955	4955	0
53	20240709	182100	103438335	4955	4955	4955	4955	0
54	20240709	182000	103438335	4955	4955	4955	4955	0
55	20240709	181900	103438335	4955	4955	4955	4955	0
56	20240709	181800	103438335	4955	4955	4955	4955	0
57	20240709	181700	103438335	4955	4955	4955	4955	0
58	20240709	181600	103438335	4955	4955	4955	4955	0
59	20240709	181500	103438335	4955	4955	4955	4955	0
60	20240709	181400	103438335	4955	4955	4955	4955	0
61	20240709	181300	103438335	4955	4955	4955	4955	0
62	20240709	181200	103438335	4955	4955	4955	4955	357
63	20240709	181100	103438335	4955	4955	4955	4955	0
64	20240709	181000	103438335	4955	4955	4955	4955	0
65	20240709	180900	103438335	4955	4955	4955	4955	0
66	20240709	180800	103438335	4955	4955	4955	4955	0
67	20240709	180700	103438335	4955	4955	4955	4955	0
68	20240709	180600	103438335	4955	4955	4955	4955	0
69	20240709	180500	103438335	4955	4955	4955	4955	0
70	20240709	180400	103438335	4955	4955	4955	4955	0
71	20240709	180300	103438335	4955	4955	4955	4955	0
72	20240709	180200	103438335	4955	4955	4955	4955	0
73	20240709	180100	103438335	4955	4955	4955	4955	0
74	20240709	180000	103438335	4955	4955	4955	4955	0
75	20240709	175900	103438335	4955	4955	4955	4955	0
76	20240709	175800	103438335	4955	4955	4955	4955	0
77	20240709	175700	103438335	4955	4955	4955	4955	0
78	20240709	175600	103438335	4955	4955	4955	4955	0
79	20240709	175500	103438335	4955	4955	4955	4955	0
80	20240709	175400	103438335	4955	4955	4955	4955	0
81	20240709	175300	103438335	4955	4955	4955	4955	0
82	20240709	175200	103438335	4955	4955	4955	4955	0
83	20240709	175100	103438335	4955	4955	4955	4955	0
84	20240709	175000	103438335	4955	4955	4955	4955	0
85	20240709	174900	103438335	4955	4955	4955	4955	0
86	20240709	174800	103438335	4955	4955	4955	4955	0
87	20240709	174700	103438335	4955	4955	4955	4955	0
88	20240709	174600	103438335	4955	4955	4955	4955	0
89	20240709	174500	103438335	4955	4955	4955	4955	0
90	20240709	174400	103438335	4955	4955	4955	4955	0
91	20240709	174300	103438335	4955	4955	4955	4955	0
92	20240709	174200	103438335	4955	4955	4955	4955	357
93	20240709	174100	103438335	4955	4955	4955	4955	0
94	20240709	174000	103438335	4955	4955	4955	4955	0
95	20240709	173900	103438335	4955	4955	4955	4955	0
96	20240709	173800	103438335	4955	4955	4955	4955	0
97	20240709	173700	103438335	4955	4955	4955	4955	0
98	20240709	173600	103438335	4955	4955	4955	4955	0
99	20240709	173500	103438335	4955	4955	4955	4955	0
100	20240709	173400	103438335	4955	4955	4955	4955	0
101	20240709	173300	103438335	4955	4955	4955	4955	0
102	20240709	173200	103438335	4955	4955	4955	4955	0
103	20240709	173100	103438335	4955	4955	4955	4955	0
104	20240709	173000	103438335	4955	4955	4955	4955	0
105	20240709	172900	103438335	4955	4955	4955	4955	0
106	20240709	172800	103438335	4955	4955	4955	4955	0
107	20240709	172700	103438335	4955	4955	4955	4955	0
108	20240709	172600	103438335	4955	4955	4955	4955	0
109	20240709	172500	103438335	4955	4955	4955	4955	0
110	20240709	172400	103438335	4955	4955	4955	4955	0
111	20240709	172300	103438335	4955	4955	4955	4955	0
112	20240709	172200	103438335	4955	4955	4955	4955	0
113	20240709	172100	103438335	4955	4955	4955	4955	0
114	20240709	172000	103438335	4955	4955	4955	4955	0
115	20240709	171900	103438335	4955	4955	4955	4955	0
116	20240709	171800	103438335	4955	4955	4955	4955	0
117	20240709	171700	103438335	4955	4955	4955	4955	0
118	20240709	171600	103438335	4955	4955	4955	4955	0
119	20240709	171500	103438335	4955	4955	4955	4955	0
120	20240709	171400	103438335	4955	4955	4955	4955	0
121	20240709	171300	103438335	4955	4955	4955	4955	0
122	20240709	171200	103438335	4955	4955	4955	4955	357
123	20240709	171100	103438335	4955	4955	4955	4955	0
124	20240709	171000	103438335	4955	4955	4955	4955	0
125	20240709	170900	103438335	4955	4955	4955	4955	0
126	20240709	170800	103438335	4955	4955	4955	4955	0
127	20240709	170700	103438335	4955	4955	4955	4955	0
128	20240709	170600	103438335	4955	4955	4955	4955	0
129	20240709	170500	103438335	4955	4955	4955	4955	0
130	20240709	170400	103438335	4955	4955	4955	4955	0
131	20240709	170300	103438335	4955	4955	4955	4955	0
132	20240709	170200	103438335	4955	4955	4955	4955	0
133	20240709	170100	103438335	4955	4955	4955	4955	0
134	20240709	170000	103438335	4955	4955	4955	4955	0
135	20240709	165900	103438335	4955	4955	4955	4955	0
136	20240709	165800	103438335	4955	4955	4955	4955	0
137	20240709	165700	103438335	4955	4955	4955	4955	0
138	20240709	165600	103438335	4955	4955	4955	4955	0
139	20240709	165500	103438335	4955	4955	4955	4955	0
140	20240709	165400	103438335	4955	4955	4955	4955	0
141	20240709	165300	103438335	4955	4955	4955	4955	0
142	20240709	165200	103438335	4955	4955	4955	4955	0
143	20240709	165100	103438335	4955	4955	4955	4955	0
144	20240709	165000	103438335	4955	4955	4955	4955	0
145	20240709	164900	103438335	4955	4955	4955	4955	0
146	20240709	164800	103438335	4955	4955	4955	4955	0
147	20240709	164700	103438335	4955	4955	4955	4955	0
148	20240709	164600	103438335	4955	4955	4955	4955	0
149	20240709	164500	103438335	4955	4955	4955	4955	0
150	20240709	164400	103438335	4955	4955	4955	4955	0
151	20240709	164300	103438335	4955	4955	4955	4955	0
152	20240709	164200	103438335	4955	4955	4955	4955	357
153	20240709	164100	103438335	4955	4955	4955	4955	0
154	20240709	164000	103438335	4955	4955	4955	4955	0
155	20240709	163900	103438335	4955	4955	4955	4955	0
156	20240709	163800	103438335	4955	4955	4955	4955	0
157	20240709	163700	103438335	4955	4955	4955	4955	0
158	20240709	163600	103438335	4955	4955	4955	4955	0
159	20240709	163500	103438335	4955	4955	4955	4955	0
160	20240709	163400	103438335	4955	4955	4955	4955	0
161	20240709	163300	103438335	4955	4955	4955	4955	0
162	20240709	163200	103438335	4955	4955	4955	4955	0
163	20240709	163100	103438335	4955	4955	4955	4955	0
164	20240709	163000	103438335	4955	4955	4955	4955	0
165	20240709	162900	103438335	4955	4955	4955	4955	0
166	20240709	162800	103438335	4955	4955	4955	4955	0
167	20240709	162700	103438335	4955	4955	4955	4955	0
168	20240709	162600	103438335	4955	4955	4955	4955	0
169	20240709	162500	103438335	4955	4955	4955	4955	0
170	20240709	162400	103438335	4955	4955	4955	4955	0
171	20240709	162300	103438335	4955	4955	4955	4955	0
172	20240709	162200	103438335	4955	4955	4955	4955	0
173	20240709	162100	103438335	4955	4955	4955	4955	0
174	20240709	162000	103438335	4955	4955	4955	4955	0
175	20240709	161900	103438335	4955	4955	4955	4955	0
176	20240709	161800	103438335	4955	4955	4955	4955	0
177	20240709	161700	103438335	4955	4955	4955	4955	0
178	20240709	161600	103438335	4955	4955	4955	4955	0
179	20240709	161500	103438335	4955	4955	4955	4955	0
180	20240709	161400	103438335	4955	4955	4955	4955	0
181	20240709	161300	103438335	4955	4955	4955	4955	0
182	20240709	161200	103438335	4955	4955	4955	4955	357
183	20240709	161100	103438335	4955	4955	4955	4955	0
184	20240709	161000	103438335	4955	4955	4955	4955	0
185	20240709	160900	103438335	4955	4955	4955	4955	0
186	20240709	160800	103438335	4955	4955	4955	4955	0
187	20240709	160700	103438335	4955	4955	4955	4955	0
188	20240709	160600	103438335	4955	4955	4955	4955	0
189	20240709	160500	103438335	4955	4955	4955	4955	0
190	20240709	160400	103438335	4955	4955	4955	4955	0
191	20240709	160300	103438335	4955	4955	4955	4955	0
192	20240709	160200	103438335	4955	4955	4955	4955	0
193	20240709	160100	103438335	4955	4955	4955	4955	0
194	20240709	160000	103438335	4955	4955	4955	4955	0
195	20240709	155900	103438335	4955	4955	4955	4955	0
196	20240709	155800	103438335	4955	4955	4955	4955	0
197	20240709	155700	103438335	4955	4955	4955	4955	0
198	20240709	155600	103438335	4955	4955	4955	4955	0
199	20240709	155500	103438335	4955	4955	4955	4955	0
200	20240709	155400	103438335	4955	4955	4955	4955	0
201	20240709	155300	103438335	4955	4955	4955	4955	0
202	20240709	155200	103438335	4955	4955	4955	4955	0
203	20240709	155100	103438335	4955	4955	4955	4955	0
204	20240709	155000	103438335	4955	4955	4955	4955	0
205	20240709	154900	103438335	4955	4955	4955	4955	0
206	20240709	154800	103438335	4955	4955	4955	4955	0
207	20240709	154700	103438335	4955	4955	4955	4955	0
208	20240709	154600	103438335	4955	4955	4955	4955	0
209	20240709	154500	103438335	4955	4955	4955	4955	0
210	20240709	154400	103438335	4955	4955	4955	4955	0
211	20240709	154300	103438335	4955	4955	4955	4955	0
212	20240709	154200	103438335	4955	4955	4955	4955	357
213	20240709	154100	103438335	4955	4955	4955	4955	0
214	20240709	154000	103438335	4955	4955	4955	4955	0
215	20240709	153900	103438335	4955	4955	4955	4955	0
216	20240709	153800	103438335	4955	4955	4955	4955	0
217	20240709	153700	103438335	4955	4955	4955	4955	0
218	20240709	153600	103438335	4955	4955	4955	4955	0
219	20240709	153500	103438335	4955	4955	4955	4955	0
220	20240709	153400	103438335	4955	4955	4955	4955	0
221	20240709	153300	103438335	4955	4955	4955	4955	0
222	20240709	153200	103438335	4955	4955	4955	4955	0
223	20240709	153100	103438335	4955	4955	4955	4955	0
224	20240709	153000	103438335	4955	4955	4955	4955	357
225	20240709	152900	101669400	4950	4950	4950	4950	0
226	20240709	152800	101669400	4950	4950	4950	4950	0
227	20240709	152700	101669400	4950	4950	4950	4950	0
228	20240709	152600	101669400	4950	4950	4950	4950	0
229	20240709	152500	101669400	4950	4950	4950	4950	0
230	20240709	152400	101669400	4950	4950	4950	4950	0
231	20240709	152300	101669400	4950	4950	4950	4950	0
232	20240709	152200	101669400	4950	4950	4950	4950	0
233	20240709	152100	101669400	4950	4950	4950	4950	0
234	20240709	152000	101669400	4950	4950	4950	4950	0
235	20240709	151900	101669400	4950	4950	4950	4950	171
236	20240709	151800	100822950	4945	4945	4945	4945	0
237	20240709	151700	100822950	4945	4945	4945	4945	0
238	20240709	151600	100822950	4945	4945	4945	4945	252
239	20240709	151500	99576810	4945	4945	4945	4945	110
240	20240709	151400	99032860	4945	4945	4945	4945	0
241	20240709	151300	99032860	4945	4945	4945	4945	5
242	20240709	151200	99008135	4950	4950	4950	4950	0
243	20240709	151100	99008135	4950	4950	4950	4950	0
244	20240709	151000	99008135	4950	4950	4950	4950	0
245	20240709	150900	99008135	4950	4950	4950	4950	1
246	20240709	150800	99003185	4950	4950	4950	4950	0
247	20240709	150700	99003185	4950	4950	4950	4950	0
248	20240709	150600	99003185	4950	4950	4950	4950	0
249	20240709	150500	99003185	4950	4950	4950	4950	3
250	20240709	150400	98988335	4945	4945	4945	4945	0
251	20240709	150300	98988335	4945	4950	4950	4945	434
252	20240709	150200	96842190	4950	4950	4950	4950	20
253	20240709	150100	96743190	4950	4950	4950	4950	0
254	20240709	150000	96743190	4950	4950	4950	4950	0
255	20240709	145900	96743190	4950	4950	4950	4950	0
256	20240709	145800	96743190	4950	4950	4950	4950	0
257	20240709	145700	96743190	4950	4950	4950	4950	1
258	20240709	145600	96738240	4950	4950	4950	4950	0
259	20240709	145500	96738240	4950	4950	4950	4950	0
260	20240709	145400	96738240	4950	4950	4950	4950	1
261	20240709	145300	96733290	4950	4950	4950	4950	5
262	20240709	145200	96708540	4950	4950	4950	4950	0
263	20240709	145100	96708540	4950	4950	4950	4950	0
264	20240709	145000	96708540	4950	4950	4950	4950	0
265	20240709	144900	96708540	4950	4950	4950	4950	0
266	20240709	144800	96708540	4950	4950	4950	4950	1
267	20240709	144700	96703590	4950	4950	4950	4950	0
268	20240709	144600	96703590	4950	4950	4950	4950	6
269	20240709	144500	96673890	4950	4950	4950	4950	1
270	20240709	144400	96668940	4945	4945	4945	4945	0
271	20240709	144300	96668940	4945	4945	4945	4945	0
272	20240709	144200	96668940	4945	4945	4945	4945	1
273	20240709	144100	96663995	4950	4950	4950	4950	0
274	20240709	144000	96663995	4950	4945	4950	4945	339
275	20240709	143900	94987140	4945	4950	4950	4945	23
276	20240709	143800	94873370	4950	4950	4950	4950	20
277	20240709	143700	94774370	4950	4950	4950	4950	0
278	20240709	143600	94774370	4950	4950	4950	4950	1
279	20240709	143500	94769420	4950	4950	4950	4950	0
280	20240709	143400	94769420	4950	4950	4950	4950	0
281	20240709	143300	94769420	4950	4950	4950	4950	10
282	20240709	143200	94719920	4950	4950	4950	4950	0
283	20240709	143100	94719920	4950	4950	4950	4950	0
284	20240709	143000	94719920	4950	4950	4950	4950	0
285	20240709	142900	94719920	4950	4950	4950	4950	10
286	20240709	142800	94670420	4950	4950	4950	4950	27
287	20240709	142700	94536770	4945	4945	4945	4945	90
288	20240709	142600	94091720	4945	4945	4945	4945	0
289	20240709	142500	94091720	4945	4945	4945	4945	200
290	20240709	142400	93102720	4950	4950	4950	4950	31
291	20240709	142300	92949270	4950	4950	4950	4950	0
292	20240709	142200	92949270	4950	4950	4950	4950	0
293	20240709	142100	92949270	4950	4950	4950	4950	241
294	20240709	142000	91756320	4950	4950	4950	4950	2
295	20240709	141900	91746420	4950	4950	4950	4950	1
296	20240709	141800	91741470	4945	4945	4945	4945	0
297	20240709	141700	91741470	4945	4945	4945	4945	15
298	20240709	141600	91667295	4950	4950	4950	4950	0
299	20240709	141500	91667295	4950	4950	4950	4950	0
300	20240709	141400	91667295	4950	4950	4950	4950	0
301	20240709	141300	91667295	4950	4950	4950	4950	0
302	20240709	141200	91667295	4950	4950	4950	4950	0
303	20240709	141100	91667295	4950	4950	4950	4950	0
304	20240709	141000	91667295	4950	4950	4950	4950	0
305	20240709	140900	91667295	4950	4950	4950	4950	50
306	20240709	140800	91419795	4950	4950	4950	4950	0
307	20240709	140700	91419795	4950	4950	4950	4950	11
308	20240709	140600	91365345	4950	4950	4950	4950	6
309	20240709	140500	91335645	4950	4950	4950	4950	0
310	20240709	140400	91335645	4950	4950	4950	4950	0
311	20240709	140300	91335645	4950	4950	4950	4950	0
312	20240709	140200	91335645	4950	4950	4950	4950	0
313	20240709	140100	91335645	4950	4950	4950	4950	0
314	20240709	140000	91335645	4950	4950	4950	4950	80
315	20240709	135900	90939645	4950	4950	4950	4950	0
316	20240709	135800	90939645	4950	4950	4950	4950	18
317	20240709	135700	90850545	4950	4950	4950	4950	1
318	20240709	135600	90845595	4950	4950	4950	4950	1
319	20240709	135500	90840645	4950	4950	4950	4950	0
320	20240709	135400	90840645	4950	4950	4950	4950	0
321	20240709	135300	90840645	4950	4950	4950	4950	1
322	20240709	135200	90835695	4950	4950	4950	4950	9
323	20240709	135100	90791145	4950	4950	4950	4950	85
324	20240709	135000	90370395	4950	4950	4950	4950	4
325	20240709	134900	90350595	4950	4950	4950	4950	0
326	20240709	134800	90350595	4950	4950	4950	4950	0
327	20240709	134700	90350595	4950	4950	4950	4950	0
328	20240709	134600	90350595	4950	4950	4950	4950	0
329	20240709	134500	90350595	4950	4950	4950	4950	0
330	20240709	134400	90350595	4950	4950	4950	4950	20
331	20240709	134300	90251595	4950	4950	4950	4950	0
332	20240709	134200	90251595	4950	4950	4950	4950	0
333	20240709	134100	90251595	4950	4950	4950	4950	0
334	20240709	134000	90251595	4950	4950	4950	4950	5
335	20240709	133900	90226845	4950	4950	4950	4950	0
336	20240709	133800	90226845	4950	4950	4950	4950	6
337	20240709	133700	90197145	4950	4950	4950	4950	15
338	20240709	133600	90122895	4950	4950	4950	4950	0
339	20240709	133500	90122895	4950	4950	4950	4950	0
340	20240709	133400	90122895	4950	4950	4950	4950	0
341	20240709	133300	90122895	4950	4950	4950	4950	0
342	20240709	133200	90122895	4950	4950	4950	4950	1
343	20240709	133100	90117945	4950	4950	4950	4950	0
344	20240709	133000	90117945	4950	4950	4950	4950	0
345	20240709	132900	90117945	4950	4950	4950	4950	16
346	20240709	132800	90038745	4945	4950	4950	4945	290
347	20240709	132700	88604670	4950	4950	4950	4950	0
348	20240709	132600	88604670	4950	4950	4950	4950	0
349	20240709	132500	88604670	4950	4955	4955	4950	11
350	20240709	132400	88550195	4955	4955	4955	4955	0
351	20240709	132300	88550195	4955	4955	4955	4955	0
352	20240709	132200	88550195	4955	4955	4955	4955	0
353	20240709	132100	88550195	4955	4955	4955	4955	10
354	20240709	132000	88500645	4955	4955	4955	4955	0
355	20240709	131900	88500645	4955	4955	4955	4955	0
356	20240709	131800	88500645	4955	4945	4955	4945	75
357	20240709	131700	88129710	4945	4945	4945	4945	94
358	20240709	131600	87664880	4945	4950	4950	4945	500
359	20240709	131500	85190895	4955	4955	4955	4955	0
360	20240709	131400	85190895	4955	4955	4955	4955	69
361	20240709	131300	84849000	4955	4955	4955	4955	42
362	20240709	131200	84640890	4965	4965	4965	4965	0
363	20240709	131100	84640890	4965	4965	4965	4965	0
364	20240709	131000	84640890	4965	4965	4965	4965	0
365	20240709	130900	84640890	4965	4965	4965	4965	10
366	20240709	130800	84591240	4965	4965	4965	4965	0
367	20240709	130700	84591240	4965	4965	4965	4965	50
368	20240709	130600	84342990	4950	4950	4950	4950	0
369	20240709	130500	84342990	4950	4950	4950	4950	0
370	20240709	130400	84342990	4950	4950	4950	4950	0
371	20240709	130300	84342990	4950	4950	4950	4950	0
372	20240709	130200	84342990	4950	4950	4950	4950	0
373	20240709	130100	84342990	4950	4955	4955	4950	1450
374	20240709	130000	77164940	4955	4955	4955	4955	0
375	20240709	125900	77164940	4955	4955	4955	4955	0
376	20240709	125800	77164940	4955	4955	4955	4955	0
377	20240709	125700	77164940	4955	4955	4955	4955	50
378	20240709	125600	76917190	4955	4955	4955	4955	87
379	20240709	125500	76486105	4955	4955	4955	4955	0
380	20240709	125400	76486105	4955	4955	4955	4955	280
381	20240709	125300	75098705	4955	4965	4965	4955	1146
382	20240709	125200	69417840	4970	4970	4970	4970	0
383	20240709	125100	69417840	4970	4970	4970	4970	20
384	20240709	125000	69318440	4970	4970	4970	4970	0
385	20240709	124900	69318440	4970	4970	4970	4970	16
386	20240709	124800	69238920	4970	4970	4970	4970	0
387	20240709	124700	69238920	4970	4970	4970	4970	0
388	20240709	124600	69238920	4970	4970	4970	4970	0
389	20240709	124500	69238920	4970	4970	4970	4970	0
390	20240709	124400	69238920	4970	4970	4970	4970	0
391	20240709	124300	69238920	4970	4970	4970	4970	0
392	20240709	124200	69238920	4970	4970	4970	4970	1
393	20240709	124100	69233950	4970	4970	4970	4970	1
394	20240709	124000	69228980	4970	4970	4970	4970	0
395	20240709	123900	69228980	4970	4970	4970	4970	0
396	20240709	123800	69228980	4970	4970	4970	4970	0
397	20240709	123700	69228980	4970	4970	4970	4970	0
398	20240709	123600	69228980	4970	4965	4970	4965	15
399	20240709	123500	69154480	4965	4965	4965	4965	0
400	20240709	123400	69154480	4965	4965	4965	4965	0
401	20240709	123300	69154480	4965	4965	4965	4965	1
402	20240709	123200	69149515	4960	4960	4960	4960	0
403	20240709	123100	69149515	4960	4960	4960	4960	0
404	20240709	123000	69149515	4960	4960	4960	4960	0
405	20240709	122900	69149515	4960	4970	4970	4960	263
406	20240709	122800	67844695	4970	4970	4970	4970	0
407	20240709	122700	67844695	4970	4970	4970	4970	0
408	20240709	122600	67844695	4970	4970	4970	4970	0
409	20240709	122500	67844695	4970	4970	4970	4970	0
410	20240709	122400	67844695	4970	4970	4970	4970	0
411	20240709	122300	67844695	4970	4970	4970	4970	50
412	20240709	122200	67596195	4970	4970	4970	4970	1
413	20240709	122100	67591225	4970	4970	4970	4970	0
414	20240709	122000	67591225	4970	4970	4970	4970	0
415	20240709	121900	67591225	4970	4970	4970	4970	0
416	20240709	121800	67591225	4970	4970	4970	4970	0
417	20240709	121700	67591225	4970	4970	4970	4970	0
418	20240709	121600	67591225	4970	4970	4970	4970	0
419	20240709	121500	67591225	4970	4970	4970	4970	0
420	20240709	121400	67591225	4970	4970	4970	4970	0
421	20240709	121300	67591225	4970	4970	4970	4970	0
422	20240709	121200	67591225	4970	4970	4970	4970	0
423	20240709	121100	67591225	4970	4970	4970	4970	0
424	20240709	121000	67591225	4970	4970	4970	4970	0
425	20240709	120900	67591225	4970	4970	4970	4970	0
426	20240709	120800	67591225	4970	4970	4970	4970	0
427	20240709	120700	67591225	4970	4970	4970	4970	0
428	20240709	120600	67591225	4970	4970	4970	4970	0
429	20240709	120500	67591225	4970	4970	4970	4970	0
430	20240709	120400	67591225	4970	4970	4970	4970	0
431	20240709	120300	67591225	4970	4970	4970	4970	0
432	20240709	120200	67591225	4970	4970	4970	4970	5
433	20240709	120100	67566375	4970	4970	4970	4970	0
434	20240709	120000	67566375	4970	4970	4970	4970	0
435	20240709	115900	67566375	4970	4970	4970	4970	0
436	20240709	115800	67566375	4970	4970	4970	4970	1
437	20240709	115700	67561405	4970	4970	4970	4970	0
438	20240709	115600	67561405	4970	4970	4970	4970	0
439	20240709	115500	67561405	4970	4970	4970	4970	0
440	20240709	115400	67561405	4970	4970	4970	4970	10
441	20240709	115300	67511705	4970	4970	4970	4970	1
442	20240709	115200	67506735	4970	4970	4970	4970	0
443	20240709	115100	67506735	4970	4970	4970	4970	0
444	20240709	115000	67506735	4970	4970	4970	4970	0
445	20240709	114900	67506735	4970	4970	4970	4970	50
446	20240709	114800	67258235	4965	4965	4965	4965	0
447	20240709	114700	67258235	4965	4965	4965	4965	0
448	20240709	114600	67258235	4965	4965	4965	4965	0
449	20240709	114500	67258235	4965	4965	4965	4965	100
450	20240709	114400	66761735	4970	4970	4970	4970	0
451	20240709	114300	66761735	4970	4970	4970	4970	0
452	20240709	114200	66761735	4970	4970	4970	4970	0
453	20240709	114100	66761735	4970	4970	4970	4970	0
454	20240709	114000	66761735	4970	4970	4970	4970	0
455	20240709	113900	66761735	4970	4970	4970	4970	0
456	20240709	113800	66761735	4970	4970	4970	4970	0
457	20240709	113700	66761735	4970	4970	4970	4970	1
458	20240709	113600	66756765	4965	4965	4965	4965	0
459	20240709	113500	66756765	4965	4965	4965	4965	0
460	20240709	113400	66756765	4965	4965	4965	4965	0
461	20240709	113300	66756765	4965	4965	4965	4965	0
462	20240709	113200	66756765	4965	4965	4965	4965	0
463	20240709	113100	66756765	4965	4965	4965	4965	0
464	20240709	113000	66756765	4965	4965	4965	4965	110
465	20240709	112900	66210615	4965	4965	4965	4965	0
466	20240709	112800	66210615	4965	4965	4965	4965	0
467	20240709	112700	66210615	4965	4965	4965	4965	0
468	20240709	112600	66210615	4965	4965	4965	4965	476
469	20240709	112500	63847275	4975	4975	4975	4975	0
470	20240709	112400	63847275	4975	4975	4975	4975	0
471	20240709	112300	63847275	4975	4975	4975	4975	0
472	20240709	112200	63847275	4975	4975	4975	4975	0
473	20240709	112100	63847275	4975	4975	4975	4975	0
474	20240709	112000	63847275	4975	4975	4975	4975	0
475	20240709	111900	63847275	4975	4975	4975	4975	0
476	20240709	111800	63847275	4975	4975	4975	4975	183
477	20240709	111700	62936850	4975	4970	4975	4970	1045
478	20240709	111600	57742000	4970	4970	4970	4970	0
479	20240709	111500	57742000	4970	4970	4970	4970	0
480	20240709	111400	57742000	4970	4970	4970	4970	0
481	20240709	111300	57742000	4970	4970	4970	4970	0
482	20240709	111200	57742000	4970	4965	4970	4965	25
483	20240709	111100	57617825	4970	4970	4970	4970	0
484	20240709	111000	57617825	4970	4970	4970	4970	0
485	20240709	110900	57617825	4970	4970	4970	4970	0
486	20240709	110800	57617825	4970	4970	4970	4970	0
487	20240709	110700	57617825	4970	4970	4970	4970	100
488	20240709	110600	57120825	4970	4970	4970	4970	10
489	20240709	110500	57071125	4970	4970	4970	4970	0
490	20240709	110400	57071125	4970	4970	4970	4970	0
491	20240709	110300	57071125	4970	4970	4970	4970	0
492	20240709	110200	57071125	4970	4970	4970	4970	204
493	20240709	110100	56057245	4970	4970	4970	4970	0
494	20240709	110000	56057245	4970	4970	4970	4970	0
495	20240709	105900	56057245	4970	4970	4970	4970	25
496	20240709	105800	55932995	4965	4965	4965	4965	0
497	20240709	105700	55932995	4965	4965	4965	4965	0
498	20240709	105600	55932995	4965	4965	4965	4965	0
499	20240709	105500	55932995	4965	4965	4965	4965	1
500	20240709	105400	55928030	4970	4970	4970	4970	0
501	20240709	105300	55928030	4970	4970	4970	4970	0
502	20240709	105200	55928030	4970	4970	4970	4970	0
503	20240709	105100	55928030	4970	4970	4970	4970	1
504	20240709	105000	55923060	4970	4970	4970	4970	20
505	20240709	104900	55823660	4970	4970	4970	4970	261
506	20240709	104800	54526490	4970	4970	4970	4970	0
507	20240709	104700	54526490	4970	4970	4970	4970	0
508	20240709	104600	54526490	4970	4970	4970	4970	0
509	20240709	104500	54526490	4970	4970	4970	4970	0
510	20240709	104400	54526490	4970	4970	4970	4970	0
511	20240709	104300	54526490	4970	4970	4970	4970	0
512	20240709	104200	54526490	4970	4970	4970	4970	3
513	20240709	104100	54511580	4970	4970	4970	4970	0
514	20240709	104000	54511580	4970	4970	4970	4970	0
515	20240709	103900	54511580	4970	4970	4970	4970	0
516	20240709	103800	54511580	4970	4970	4970	4970	1
517	20240709	103700	54506610	4975	4975	4975	4975	73
518	20240709	103600	54143435	4975	4975	4975	4975	0
519	20240709	103500	54143435	4975	4975	4975	4975	0
520	20240709	103400	54143435	4975	4975	4975	4975	0
521	20240709	103300	54143435	4975	4975	4975	4975	3
522	20240709	103200	54128510	4975	4975	4975	4975	21
523	20240709	103100	54024035	4975	4975	4975	4975	374
524	20240709	103000	52163385	4980	4980	4980	4980	0
525	20240709	102900	52163385	4980	4980	4980	4980	0
526	20240709	102800	52163385	4980	4980	4980	4980	0
527	20240709	102700	52163385	4980	4980	4980	4980	0
528	20240709	102600	52163385	4980	4980	4980	4980	0
529	20240709	102500	52163385	4980	4980	4980	4980	111
530	20240709	102400	51610605	4980	4980	4980	4980	0
531	20240709	102300	51610605	4980	4980	4980	4980	0
532	20240709	102200	51610605	4980	4980	4980	4980	0
533	20240709	102100	51610605	4980	4980	4980	4980	0
534	20240709	102000	51610605	4980	4980	4980	4980	0
535	20240709	101900	51610605	4980	4980	4980	4980	0
536	20240709	101800	51610605	4980	4980	4980	4980	0
537	20240709	101700	51610605	4980	4980	4980	4980	286
538	20240709	101600	50186325	4985	4985	4985	4985	270
539	20240709	101500	48840375	4990	4990	4990	4990	0
540	20240709	101400	48840375	4990	4990	4990	4990	0
541	20240709	101300	48840375	4990	4990	4990	4990	102
542	20240709	101200	48331395	4990	4990	4990	4990	0
543	20240709	101100	48331395	4990	4990	4990	4990	303
544	20240709	101000	46819425	4990	4985	4990	4985	304
545	20240709	100900	45303865	4985	4985	4985	4985	0
546	20240709	100800	45303865	4985	4985	4985	4985	200
547	20240709	100700	44306865	4985	4985	4985	4985	0
548	20240709	100600	44306865	4985	4985	4985	4985	0
549	20240709	100500	44306865	4985	4985	4985	4985	0
550	20240709	100400	44306865	4985	4985	4985	4985	0
551	20240709	100300	44306865	4985	4985	4985	4985	0
552	20240709	100200	44306865	4985	4985	4985	4985	0
553	20240709	100100	44306865	4985	4985	4985	4985	0
554	20240709	100000	44306865	4985	4985	4985	4985	53
555	20240709	095900	44042660	4985	4990	4990	4985	2
556	20240709	095800	44032685	4990	4990	4990	4990	0
557	20240709	095700	44032685	4990	4990	4990	4990	1
558	20240709	095600	44027695	4985	4985	4985	4985	30
559	20240709	095500	43878145	4990	4990	4990	4990	2
560	20240709	095400	43868165	4990	4990	4990	4990	2
561	20240709	095300	43858185	4990	4990	4990	4990	0
562	20240709	095200	43858185	4990	4990	4990	4990	0
563	20240709	095100	43858185	4990	4990	4990	4990	20
564	20240709	095000	43758385	4990	4990	4990	4990	5
565	20240709	094900	43733435	4990	4990	4990	4990	25
566	20240709	094800	43608685	4985	4985	4985	4985	0
567	20240709	094700	43608685	4985	4985	4985	4985	0
568	20240709	094600	43608685	4985	4985	4985	4985	0
569	20240709	094500	43608685	4985	4985	4985	4985	4
570	20240709	094400	43588745	4985	4985	4985	4985	0
571	20240709	094300	43588745	4985	4985	4985	4985	0
572	20240709	094200	43588745	4985	4985	4985	4985	0
573	20240709	094100	43588745	4985	4985	4985	4985	0
574	20240709	094000	43588745	4985	4985	4985	4985	1
575	20240709	093900	43583760	4985	4985	4985	4985	0
576	20240709	093800	43583760	4985	4985	4985	4985	0
577	20240709	093700	43583760	4985	4995	5000	4950	7076
578	20240709	093600	8336250	4995	4995	4995	4995	0
579	20240709	093500	8336250	4995	4995	4995	4995	101
580	20240709	093400	7831755	5000	5000	5000	5000	1
581	20240709	093300	7826755	5000	5000	5000	5000	23
582	20240709	093200	7711755	5000	5000	5000	5000	27
583	20240709	093100	7576755	5000	5000	5000	5000	0
584	20240709	093000	7576755	5000	5000	5000	5000	0
585	20240709	092900	7576755	5000	5000	5000	5000	0
586	20240709	092800	7576755	5000	5000	5000	5000	160
587	20240709	092700	6776755	5000	5000	5000	5000	59
588	20240709	092600	6481755	5000	5000	5010	5000	161
589	20240709	092500	5676655	5010	5010	5010	5010	8
590	20240709	092400	5636575	5000	5000	5000	5000	40
591	20240709	092300	5436575	5000	5000	5000	5000	10
592	20240709	092200	5386575	5000	5000	5000	5000	0
593	20240709	092100	5386575	5000	5000	5000	5000	1
594	20240709	092000	5381575	5000	5000	5000	5000	0
595	20240709	091900	5381575	5000	5000	5000	5000	1
596	20240709	091800	5376575	5000	5000	5000	5000	9
597	20240709	091700	5331575	5000	5000	5000	5000	8
598	20240709	091600	5291575	4995	4995	4995	4995	0
599	20240709	091500	5291575	4995	4995	4995	4995	0
600	20240709	091400	5291575	4995	4995	4995	4995	0
601	20240709	091300	5291575	4995	4995	4995	4995	0
602	20240709	091200	5291575	4995	4995	4995	4995	0
603	20240709	091100	5291575	4995	4995	4995	4995	100
604	20240709	091000	4792075	4995	5000	5000	4995	13
605	20240709	090900	4727090	5000	5000	5000	5000	107
606	20240709	090800	4192090	5000	5000	5000	5000	3
607	20240709	090700	4177090	5000	5000	5000	5000	0
608	20240709	090600	4177090	5000	5000	5000	5000	576
609	20240709	090500	1297090	5000	5000	5000	5000	31
610	20240709	090400	1142090	4995	4995	4995	4995	50
611	20240709	090300	892340	4995	4995	4995	4995	0
612	20240709	090200	892340	4995	4995	4995	4995	0
613	20240709	090100	892340	4995	4995	4995	4995	2
614	20240709	090000	882350	4990	4985	4990	4985	177