KissMeData/045340/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	192600	57286415	5000	5000	5000	5000	513
3	20240723	192500	57286415	5000	5000	5000	5000	0
4	20240723	192400	57286415	5000	5000	5000	5000	0
5	20240723	192300	57286415	5000	5000	5000	5000	0
6	20240723	192200	57286415	5000	5000	5000	5000	0
7	20240723	192100	57286415	5000	5000	5000	5000	0
8	20240723	192000	57286415	5000	5000	5000	5000	0
9	20240723	191900	57286415	5000	5000	5000	5000	0
10	20240723	191800	57286415	5000	5000	5000	5000	0
11	20240723	191700	57286415	5000	5000	5000	5000	0
12	20240723	191600	57286415	5000	5000	5000	5000	0
13	20240723	191500	57286415	5000	5000	5000	5000	0
14	20240723	191400	57286415	5000	5000	5000	5000	0
15	20240723	191300	57286415	5000	5000	5000	5000	0
16	20240723	191200	57286415	5000	5000	5000	5000	0
17	20240723	191100	57286415	5000	5000	5000	5000	0
18	20240723	191000	57286415	5000	5000	5000	5000	0
19	20240723	190900	57286415	5000	5000	5000	5000	0
20	20240723	190800	57286415	5000	5000	5000	5000	0
21	20240723	190700	57286415	5000	5000	5000	5000	0
22	20240723	190600	57286415	5000	5000	5000	5000	0
23	20240723	190500	57286415	5000	5000	5000	5000	0
24	20240723	190400	57286415	5000	5000	5000	5000	0
25	20240723	190300	57286415	5000	5000	5000	5000	0
26	20240723	190200	57286415	5000	5000	5000	5000	0
27	20240723	190100	57286415	5000	5000	5000	5000	0
28	20240723	190000	57286415	5000	5000	5000	5000	0
29	20240723	185900	57286415	5000	5000	5000	5000	0
30	20240723	185800	57286415	5000	5000	5000	5000	0
31	20240723	185700	57286415	5000	5000	5000	5000	0
32	20240723	185600	57286415	5000	5000	5000	5000	513
33	20240723	185500	57286415	5000	5000	5000	5000	0
34	20240723	185400	57286415	5000	5000	5000	5000	0
35	20240723	185300	57286415	5000	5000	5000	5000	0
36	20240723	185200	57286415	5000	5000	5000	5000	0
37	20240723	185100	57286415	5000	5000	5000	5000	0
38	20240723	185000	57286415	5000	5000	5000	5000	0
39	20240723	184900	57286415	5000	5000	5000	5000	0
40	20240723	184800	57286415	5000	5000	5000	5000	0
41	20240723	184700	57286415	5000	5000	5000	5000	0
42	20240723	184600	57286415	5000	5000	5000	5000	0
43	20240723	184500	57286415	5000	5000	5000	5000	0
44	20240723	184400	57286415	5000	5000	5000	5000	0
45	20240723	184300	57286415	5000	5000	5000	5000	0
46	20240723	184200	57286415	5000	5000	5000	5000	0
47	20240723	184100	57286415	5000	5000	5000	5000	0
48	20240723	184000	57286415	5000	5000	5000	5000	0
49	20240723	183900	57286415	5000	5000	5000	5000	0
50	20240723	183800	57286415	5000	5000	5000	5000	0
51	20240723	183700	57286415	5000	5000	5000	5000	0
52	20240723	183600	57286415	5000	5000	5000	5000	0
53	20240723	183500	57286415	5000	5000	5000	5000	0
54	20240723	183400	57286415	5000	5000	5000	5000	0
55	20240723	183300	57286415	5000	5000	5000	5000	0
56	20240723	183200	57286415	5000	5000	5000	5000	0
57	20240723	183100	57286415	5000	5000	5000	5000	0
58	20240723	183000	57286415	5000	5000	5000	5000	0
59	20240723	182900	57286415	5000	5000	5000	5000	0
60	20240723	182800	57286415	5000	5000	5000	5000	0
61	20240723	182700	57286415	5000	5000	5000	5000	0
62	20240723	182600	57286415	5000	5000	5000	5000	513
63	20240723	182500	57286415	5000	5000	5000	5000	0
64	20240723	182400	57286415	5000	5000	5000	5000	0
65	20240723	182300	57286415	5000	5000	5000	5000	0
66	20240723	182200	57286415	5000	5000	5000	5000	0
67	20240723	182100	57286415	5000	5000	5000	5000	0
68	20240723	182000	57286415	5000	5000	5000	5000	0
69	20240723	181900	57286415	5000	5000	5000	5000	0
70	20240723	181800	57286415	5000	5000	5000	5000	0
71	20240723	181700	57286415	5000	5000	5000	5000	0
72	20240723	181600	57286415	5000	5000	5000	5000	0
73	20240723	181500	57286415	5000	5000	5000	5000	0
74	20240723	181400	57286415	5000	5000	5000	5000	0
75	20240723	181300	57286415	5000	5000	5000	5000	0
76	20240723	181200	57286415	5000	5000	5000	5000	0
77	20240723	181100	57286415	5000	5000	5000	5000	0
78	20240723	181000	57286415	5000	5000	5000	5000	0
79	20240723	180900	57286415	5000	5000	5000	5000	0
80	20240723	180800	57286415	5000	5000	5000	5000	0
81	20240723	180700	57286415	5000	5000	5000	5000	0
82	20240723	180600	57286415	5000	5000	5000	5000	0
83	20240723	180500	57286415	5000	5000	5000	5000	0
84	20240723	180400	57286415	5000	5000	5000	5000	0
85	20240723	180300	57286415	5000	5000	5000	5000	0
86	20240723	180200	57286415	5000	5000	5000	5000	0
87	20240723	180100	57286415	5000	5000	5000	5000	0
88	20240723	180000	57286415	5000	5000	5000	5000	0
89	20240723	175900	57286415	5000	5000	5000	5000	0
90	20240723	175800	57286415	5000	5000	5000	5000	0
91	20240723	175700	57286415	5000	5000	5000	5000	0
92	20240723	175600	57286415	5000	5000	5000	5000	513
93	20240723	175500	57286415	5000	5000	5000	5000	0
94	20240723	175400	57286415	5000	5000	5000	5000	0
95	20240723	175300	57286415	5000	5000	5000	5000	0
96	20240723	175200	57286415	5000	5000	5000	5000	0
97	20240723	175100	57286415	5000	5000	5000	5000	0
98	20240723	175000	57286415	5000	5000	5000	5000	0
99	20240723	174900	57286415	5000	5000	5000	5000	0
100	20240723	174800	57286415	5000	5000	5000	5000	0
101	20240723	174700	57286415	5000	5000	5000	5000	0
102	20240723	174600	57286415	5000	5000	5000	5000	0
103	20240723	174500	57286415	5000	5000	5000	5000	0
104	20240723	174400	57286415	5000	5000	5000	5000	0
105	20240723	174300	57286415	5000	5000	5000	5000	0
106	20240723	174200	57286415	5000	5000	5000	5000	0
107	20240723	174100	57286415	5000	5000	5000	5000	0
108	20240723	174000	57286415	5000	5000	5000	5000	0
109	20240723	173900	57286415	5000	5000	5000	5000	0
110	20240723	173800	57286415	5000	5000	5000	5000	0
111	20240723	173700	57286415	5000	5000	5000	5000	0
112	20240723	173600	57286415	5000	5000	5000	5000	0
113	20240723	173500	57286415	5000	5000	5000	5000	0
114	20240723	173400	57286415	5000	5000	5000	5000	0
115	20240723	173300	57286415	5000	5000	5000	5000	0
116	20240723	173200	57286415	5000	5000	5000	5000	0
117	20240723	173100	57286415	5000	5000	5000	5000	0
118	20240723	173000	57286415	5000	5000	5000	5000	0
119	20240723	172900	57286415	5000	5000	5000	5000	0
120	20240723	172800	57286415	5000	5000	5000	5000	0
121	20240723	172700	57286415	5000	5000	5000	5000	0
122	20240723	172600	57286415	5000	5000	5000	5000	513
123	20240723	172500	57286415	5000	5000	5000	5000	0
124	20240723	172400	57286415	5000	5000	5000	5000	0
125	20240723	172300	57286415	5000	5000	5000	5000	0
126	20240723	172200	57286415	5000	5000	5000	5000	0
127	20240723	172100	57286415	5000	5000	5000	5000	0
128	20240723	172000	57286415	5000	5000	5000	5000	0
129	20240723	171900	57286415	5000	5000	5000	5000	0
130	20240723	171800	57286415	5000	5000	5000	5000	0
131	20240723	171700	57286415	5000	5000	5000	5000	0
132	20240723	171600	57286415	5000	5000	5000	5000	0
133	20240723	171500	57286415	5000	5000	5000	5000	0
134	20240723	171400	57286415	5000	5000	5000	5000	0
135	20240723	171300	57286415	5000	5000	5000	5000	0
136	20240723	171200	57286415	5000	5000	5000	5000	0
137	20240723	171100	57286415	5000	5000	5000	5000	0
138	20240723	171000	57286415	5000	5000	5000	5000	0
139	20240723	170900	57286415	5000	5000	5000	5000	0
140	20240723	170800	57286415	5000	5000	5000	5000	0
141	20240723	170700	57286415	5000	5000	5000	5000	0
142	20240723	170600	57286415	5000	5000	5000	5000	0
143	20240723	170500	57286415	5000	5000	5000	5000	0
144	20240723	170400	57286415	5000	5000	5000	5000	0
145	20240723	170300	57286415	5000	5000	5000	5000	0
146	20240723	170200	57286415	5000	5000	5000	5000	0
147	20240723	170100	57286415	5000	5000	5000	5000	0
148	20240723	170000	57286415	5000	5000	5000	5000	0
149	20240723	165900	57286415	5000	5000	5000	5000	0
150	20240723	165800	57286415	5000	5000	5000	5000	0
151	20240723	165700	57286415	5000	5000	5000	5000	0
152	20240723	165600	57286415	5000	5000	5000	5000	513
153	20240723	165500	57286415	5000	5000	5000	5000	0
154	20240723	165400	57286415	5000	5000	5000	5000	0
155	20240723	165300	57286415	5000	5000	5000	5000	0
156	20240723	165200	57286415	5000	5000	5000	5000	0
157	20240723	165100	57286415	5000	5000	5000	5000	0
158	20240723	165000	57286415	5000	5000	5000	5000	0
159	20240723	164900	57286415	5000	5000	5000	5000	0
160	20240723	164800	57286415	5000	5000	5000	5000	0
161	20240723	164700	57286415	5000	5000	5000	5000	0
162	20240723	164600	57286415	5000	5000	5000	5000	0
163	20240723	164500	57286415	5000	5000	5000	5000	0
164	20240723	164400	57286415	5000	5000	5000	5000	0
165	20240723	164300	57286415	5000	5000	5000	5000	0
166	20240723	164200	57286415	5000	5000	5000	5000	0
167	20240723	164100	57286415	5000	5000	5000	5000	0
168	20240723	164000	57286415	5000	5000	5000	5000	0
169	20240723	163900	57286415	5000	5000	5000	5000	0
170	20240723	163800	57286415	5000	5000	5000	5000	0
171	20240723	163700	57286415	5000	5000	5000	5000	0
172	20240723	163600	57286415	5000	5000	5000	5000	0
173	20240723	163500	57286415	5000	5000	5000	5000	0
174	20240723	163400	57286415	5000	5000	5000	5000	0
175	20240723	163300	57286415	5000	5000	5000	5000	0
176	20240723	163200	57286415	5000	5000	5000	5000	0
177	20240723	163100	57286415	5000	5000	5000	5000	0
178	20240723	163000	57286415	5000	5000	5000	5000	0
179	20240723	162900	57286415	5000	5000	5000	5000	0
180	20240723	162800	57286415	5000	5000	5000	5000	0
181	20240723	162700	57286415	5000	5000	5000	5000	0
182	20240723	162600	57286415	5000	5000	5000	5000	513
183	20240723	162500	57286415	5000	5000	5000	5000	0
184	20240723	162400	57286415	5000	5000	5000	5000	0
185	20240723	162300	57286415	5000	5000	5000	5000	0
186	20240723	162200	57286415	5000	5000	5000	5000	0
187	20240723	162100	57286415	5000	5000	5000	5000	0
188	20240723	162000	57286415	5000	5000	5000	5000	0
189	20240723	161900	57286415	5000	5000	5000	5000	0
190	20240723	161800	57286415	5000	5000	5000	5000	0
191	20240723	161700	57286415	5000	5000	5000	5000	0
192	20240723	161600	57286415	5000	5000	5000	5000	0
193	20240723	161500	57286415	5000	5000	5000	5000	0
194	20240723	161400	57286415	5000	5000	5000	5000	0
195	20240723	161300	57286415	5000	5000	5000	5000	0
196	20240723	161200	57286415	5000	5000	5000	5000	0
197	20240723	161100	57286415	5000	5000	5000	5000	0
198	20240723	161000	57286415	5000	5000	5000	5000	0
199	20240723	160900	57286415	5000	5000	5000	5000	0
200	20240723	160800	57286415	5000	5000	5000	5000	0
201	20240723	160700	57286415	5000	5000	5000	5000	0
202	20240723	160600	57286415	5000	5000	5000	5000	0
203	20240723	160500	57286415	5000	5000	5000	5000	0
204	20240723	160400	57286415	5000	5000	5000	5000	0
205	20240723	160300	57286415	5000	5000	5000	5000	0
206	20240723	160200	57286415	5000	5000	5000	5000	0
207	20240723	160100	57286415	5000	5000	5000	5000	0
208	20240723	160000	57286415	5000	5000	5000	5000	0
209	20240723	155900	57286415	5000	5000	5000	5000	0
210	20240723	155800	57286415	5000	5000	5000	5000	0
211	20240723	155700	57286415	5000	5000	5000	5000	0
212	20240723	155600	57286415	5000	5000	5000	5000	513
213	20240723	155500	57286415	5000	5000	5000	5000	0
214	20240723	155400	57286415	5000	5000	5000	5000	0
215	20240723	155300	57286415	5000	5000	5000	5000	0
216	20240723	155200	57286415	5000	5000	5000	5000	0
217	20240723	155100	57286415	5000	5000	5000	5000	0
218	20240723	155000	57286415	5000	5000	5000	5000	0
219	20240723	154900	57286415	5000	5000	5000	5000	0
220	20240723	154800	57286415	5000	5000	5000	5000	0
221	20240723	154700	57286415	5000	5000	5000	5000	0
222	20240723	154600	57286415	5000	5000	5000	5000	0
223	20240723	154500	57286415	5000	5000	5000	5000	0
224	20240723	154400	57286415	5000	5000	5000	5000	0
225	20240723	154300	57286415	5000	5000	5000	5000	0
226	20240723	154200	57286415	5000	5000	5000	5000	0
227	20240723	154100	57286415	5000	5000	5000	5000	0
228	20240723	154000	57286415	5000	5000	5000	5000	0
229	20240723	153900	57286415	5000	5000	5000	5000	0
230	20240723	153800	57286415	5000	5000	5000	5000	0
231	20240723	153700	57286415	5000	5000	5000	5000	0
232	20240723	153600	57286415	5000	5000	5000	5000	0
233	20240723	153500	57286415	5000	5000	5000	5000	0
234	20240723	153400	57286415	5000	5000	5000	5000	0
235	20240723	153300	57286415	5000	5000	5000	5000	0
236	20240723	153200	57286415	5000	5000	5000	5000	0
237	20240723	153100	57286415	5000	5000	5000	5000	0
238	20240723	153000	57286415	5000	5000	5000	5000	513
239	20240723	152900	54721415	5010	5010	5010	5010	0
240	20240723	152800	54721415	5010	5010	5010	5010	0
241	20240723	152700	54721415	5010	5010	5010	5010	0
242	20240723	152600	54721415	5010	5010	5010	5010	0
243	20240723	152500	54721415	5010	5010	5010	5010	0
244	20240723	152400	54721415	5010	5010	5010	5010	0
245	20240723	152300	54721415	5010	5010	5010	5010	0
246	20240723	152200	54721415	5010	5010	5010	5010	0
247	20240723	152100	54721415	5010	5010	5010	5010	0
248	20240723	152000	54721415	5010	5010	5010	5010	0
249	20240723	151900	54721415	5010	4975	5010	4975	318
250	20240723	151800	53133425	4995	4995	4995	4995	5
251	20240723	151700	53108450	4995	4995	4995	4995	6
252	20240723	151600	53078480	4995	4995	4995	4995	0
253	20240723	151500	53078480	4995	4995	4995	4995	0
254	20240723	151400	53078480	4995	4990	4995	4990	21
255	20240723	151300	52973685	4995	4995	4995	4995	0
256	20240723	151200	52973685	4995	4995	4995	4995	0
257	20240723	151100	52973685	4995	4995	4995	4995	0
258	20240723	151000	52973685	4995	4995	4995	4995	0
259	20240723	150900	52973685	4995	4990	4995	4990	3
260	20240723	150800	52958710	4995	4995	4995	4995	0
261	20240723	150700	52958710	4995	4995	4995	4995	0
262	20240723	150600	52958710	4995	4995	4995	4995	1
263	20240723	150500	52953715	4965	4965	4965	4965	0
264	20240723	150400	52953715	4965	4965	4965	4965	0
265	20240723	150300	52953715	4965	4995	4995	4965	8
266	20240723	150200	52913845	4995	4995	4995	4995	0
267	20240723	150100	52913845	4995	4995	4995	4995	0
268	20240723	150000	52913845	4995	4995	4995	4995	6
269	20240723	145900	52883875	4995	4995	4995	4995	2
270	20240723	145800	52873885	4995	4995	4995	4995	0
271	20240723	145700	52873885	4995	4995	4995	4995	11
272	20240723	145600	52818940	4995	4995	4995	4995	0
273	20240723	145500	52818940	4995	4995	4995	4995	9
274	20240723	145400	52773985	4995	4995	4995	4995	200
275	20240723	145300	51774985	5010	5010	5010	5010	0
276	20240723	145200	51774985	5010	5010	5010	5010	0
277	20240723	145100	51774985	5010	5010	5010	5010	1
278	20240723	145000	51769975	5020	5020	5020	5020	0
279	20240723	144900	51769975	5020	5020	5020	5020	0
280	20240723	144800	51769975	5020	5020	5020	5020	0
281	20240723	144700	51769975	5020	5020	5020	5020	0
282	20240723	144600	51769975	5020	5020	5020	5020	0
283	20240723	144500	51769975	5020	5010	5020	5010	12
284	20240723	144400	51709845	5010	5010	5010	5010	0
285	20240723	144300	51709845	5010	5010	5010	5010	0
286	20240723	144200	51709845	5010	5010	5010	5010	0
287	20240723	144100	51709845	5010	5010	5010	5010	0
288	20240723	144000	51709845	5010	5010	5010	5010	0
289	20240723	143900	51709845	5010	5010	5010	5010	0
290	20240723	143800	51709845	5010	5010	5010	5010	0
291	20240723	143700	51709845	5010	5010	5010	5010	0
292	20240723	143600	51709845	5010	5010	5010	5010	0
293	20240723	143500	51709845	5010	5010	5010	5010	0
294	20240723	143400	51709845	5010	5010	5010	5010	0
295	20240723	143300	51709845	5010	5010	5010	5010	0
296	20240723	143200	51709845	5010	5010	5010	5010	0
297	20240723	143100	51709845	5010	5010	5010	5010	0
298	20240723	143000	51709845	5010	5010	5010	5010	0
299	20240723	142900	51709845	5010	5010	5010	5010	0
300	20240723	142800	51709845	5010	5010	5010	5010	0
301	20240723	142700	51709845	5010	5010	5010	5010	0
302	20240723	142600	51709845	5010	5010	5010	5010	1
303	20240723	142500	51704835	4995	4995	4995	4995	0
304	20240723	142400	51704835	4995	4995	4995	4995	284
305	20240723	142300	50286255	4995	4985	4995	4985	516
306	20240723	142200	47713885	4985	4985	4985	4985	0
307	20240723	142100	47713885	4985	4985	4985	4985	0
308	20240723	142000	47713885	4985	4985	4985	4985	0
309	20240723	141900	47713885	4985	4985	4985	4985	0
310	20240723	141800	47713885	4985	4985	4985	4985	3
311	20240723	141700	47698930	4985	4985	4985	4985	0
312	20240723	141600	47698930	4985	4985	4985	4985	0
313	20240723	141500	47698930	4985	4980	4985	4980	2
314	20240723	141400	47688965	4980	4980	4980	4980	0
315	20240723	141300	47688965	4980	4980	4980	4980	0
316	20240723	141200	47688965	4980	4980	4980	4980	0
317	20240723	141100	47688965	4980	4980	4980	4980	0
318	20240723	141000	47688965	4980	4980	4980	4980	0
319	20240723	140900	47688965	4980	4980	4980	4980	0
320	20240723	140800	47688965	4980	4980	4980	4980	0
321	20240723	140700	47688965	4980	4980	4980	4980	0
322	20240723	140600	47688965	4980	4980	4980	4980	20
323	20240723	140500	47589365	4985	4985	4985	4985	0
324	20240723	140400	47589365	4985	4985	4985	4985	0
325	20240723	140300	47589365	4985	4985	4985	4985	0
326	20240723	140200	47589365	4985	4985	4985	4985	0
327	20240723	140100	47589365	4985	4985	4985	4985	0
328	20240723	140000	47589365	4985	4985	4985	4985	0
329	20240723	135900	47589365	4985	4985	4985	4985	100
330	20240723	135800	47090865	4985	4985	4985	4985	0
331	20240723	135700	47090865	4985	4985	4985	4985	0
332	20240723	135600	47090865	4985	4985	4985	4985	102
333	20240723	135500	46582395	4985	4985	4985	4985	0
334	20240723	135400	46582395	4985	4985	4985	4985	0
335	20240723	135300	46582395	4985	4985	4985	4985	0
336	20240723	135200	46582395	4985	4985	4985	4985	1
337	20240723	135100	46577410	4960	4960	4960	4960	1
338	20240723	135000	46572450	4985	4985	4985	4985	0
339	20240723	134900	46572450	4985	4985	4985	4985	0
340	20240723	134800	46572450	4985	4985	4985	4985	0
341	20240723	134700	46572450	4985	4985	4985	4985	0
342	20240723	134600	46572450	4985	4985	4985	4985	1
343	20240723	134500	46567465	4985	4985	4985	4985	0
344	20240723	134400	46567465	4985	4985	4985	4985	51
345	20240723	134300	46313230	4985	4985	4985	4985	1
346	20240723	134200	46308245	4980	4980	4980	4980	20
347	20240723	134100	46208645	4985	4985	4985	4985	0
348	20240723	134000	46208645	4985	4985	4985	4985	0
349	20240723	133900	46208645	4985	4985	4985	4985	4
350	20240723	133800	46188705	4985	4985	4985	4985	0
351	20240723	133700	46188705	4985	4980	4985	4980	8
352	20240723	133600	46148860	4945	4945	4945	4945	560
353	20240723	133500	43379660	4945	4945	4945	4945	190
354	20240723	133400	42440110	4945	4945	4945	4945	1606
355	20240723	133300	34498440	4940	4940	4940	4940	0
356	20240723	133200	34498440	4940	4940	4940	4940	410
357	20240723	133100	32473040	4945	4945	4945	4945	1
358	20240723	133000	32468095	4940	4980	4980	4940	1229
359	20240723	132900	26371835	4985	4985	4985	4985	0
360	20240723	132800	26371835	4985	4985	4985	4985	0
361	20240723	132700	26371835	4985	4985	4985	4985	0
362	20240723	132600	26371835	4985	4985	4985	4985	0
363	20240723	132500	26371835	4985	4985	4985	4985	2
364	20240723	132400	26361865	4985	4985	4985	4985	0
365	20240723	132300	26361865	4985	4985	4985	4985	0
366	20240723	132200	26361865	4985	4985	4985	4985	0
367	20240723	132100	26361865	4985	4985	4985	4985	0
368	20240723	132000	26361865	4985	4985	4985	4985	0
369	20240723	131900	26361865	4985	4985	4985	4985	0
370	20240723	131800	26361865	4985	4985	4985	4985	0
371	20240723	131700	26361865	4985	4985	4985	4985	0
372	20240723	131600	26361865	4985	4985	4985	4985	0
373	20240723	131500	26361865	4985	4985	4985	4985	0
374	20240723	131400	26361865	4985	4985	4985	4985	0
375	20240723	131300	26361865	4985	4985	4985	4985	0
376	20240723	131200	26361865	4985	4985	4985	4985	0
377	20240723	131100	26361865	4985	4985	4985	4985	0
378	20240723	131000	26361865	4985	4985	4985	4985	0
379	20240723	130900	26361865	4985	4985	4985	4985	0
380	20240723	130800	26361865	4985	4985	4985	4985	0
381	20240723	130700	26361865	4985	4985	4985	4985	0
382	20240723	130600	26361865	4985	4985	4985	4985	0
383	20240723	130500	26361865	4985	4985	4985	4985	301
384	20240723	130400	24861380	4985	4985	4985	4985	0
385	20240723	130300	24861380	4985	4985	4985	4985	0
386	20240723	130200	24861380	4985	4985	4985	4985	0
387	20240723	130100	24861380	4985	4985	4985	4985	0
388	20240723	130000	24861380	4985	4985	4985	4985	0
389	20240723	125900	24861380	4985	4985	4985	4985	0
390	20240723	125800	24861380	4985	4985	4985	4985	0
391	20240723	125700	24861380	4985	4985	4985	4985	0
392	20240723	125600	24861380	4985	4985	4985	4985	0
393	20240723	125500	24861380	4985	4985	4985	4985	0
394	20240723	125400	24861380	4985	4985	4985	4985	0
395	20240723	125300	24861380	4985	4985	4985	4985	10
396	20240723	125200	24811530	4985	4985	4985	4985	0
397	20240723	125100	24811530	4985	4985	4985	4985	0
398	20240723	125000	24811530	4985	4980	4985	4980	25
399	20240723	124900	24687005	4975	4975	4975	4975	186
400	20240723	124800	23761655	4980	4980	4980	4980	0
401	20240723	124700	23761655	4980	4980	4980	4980	0
402	20240723	124600	23761655	4980	4980	4980	4980	0
403	20240723	124500	23761655	4980	4980	4980	4980	0
404	20240723	124400	23761655	4980	4980	4980	4980	0
405	20240723	124300	23761655	4980	4980	4980	4980	10
406	20240723	124200	23711855	4975	4975	4975	4975	0
407	20240723	124100	23711855	4975	4975	4975	4975	0
408	20240723	124000	23711855	4975	4975	4975	4975	0
409	20240723	123900	23711855	4975	4975	4975	4975	10
410	20240723	123800	23662105	4980	4980	4980	4980	0
411	20240723	123700	23662105	4980	4980	4980	4980	10
412	20240723	123600	23612305	4985	4985	4985	4985	0
413	20240723	123500	23612305	4985	4985	4985	4985	0
414	20240723	123400	23612305	4985	4985	4985	4985	0
415	20240723	123300	23612305	4985	4985	4985	4985	0
416	20240723	123200	23612305	4985	4985	4985	4985	0
417	20240723	123100	23612305	4985	4985	4985	4985	0
418	20240723	123000	23612305	4985	4985	4985	4985	0
419	20240723	122900	23612305	4985	4985	4985	4985	0
420	20240723	122800	23612305	4985	4985	4985	4985	0
421	20240723	122700	23612305	4985	4985	4985	4985	0
422	20240723	122600	23612305	4985	4985	4985	4985	0
423	20240723	122500	23612305	4985	4985	4985	4985	0
424	20240723	122400	23612305	4985	4985	4985	4985	0
425	20240723	122300	23612305	4985	4975	4985	4975	31
426	20240723	122200	23457820	4980	4980	4980	4980	202
427	20240723	122100	22451860	4985	4985	4985	4985	0
428	20240723	122000	22451860	4985	4985	4985	4985	523
429	20240723	121900	19844705	4985	4985	4985	4985	0
430	20240723	121800	19844705	4985	4985	4985	4985	0
431	20240723	121700	19844705	4985	4985	4985	4985	0
432	20240723	121600	19844705	4985	4985	4985	4985	0
433	20240723	121500	19844705	4985	4985	4985	4985	0
434	20240723	121400	19844705	4985	4985	4985	4985	0
435	20240723	121300	19844705	4985	4985	4985	4985	0
436	20240723	121200	19844705	4985	4985	4985	4985	0
437	20240723	121100	19844705	4985	4985	4985	4985	0
438	20240723	121000	19844705	4985	4985	4985	4985	0
439	20240723	120900	19844705	4985	4985	4985	4985	0
440	20240723	120800	19844705	4985	4985	4985	4985	0
441	20240723	120700	19844705	4985	4985	4985	4985	0
442	20240723	120600	19844705	4985	4985	4985	4985	0
443	20240723	120500	19844705	4985	4985	4985	4985	0
444	20240723	120400	19844705	4985	4985	4985	4985	0
445	20240723	120300	19844705	4985	4985	4985	4985	160
446	20240723	120200	19047105	4995	4995	4995	4995	0
447	20240723	120100	19047105	4995	4995	4995	4995	0
448	20240723	120000	19047105	4995	4995	4995	4995	0
449	20240723	115900	19047105	4995	4995	4995	4995	0
450	20240723	115800	19047105	4995	4995	4995	4995	0
451	20240723	115700	19047105	4995	4995	4995	4995	0
452	20240723	115600	19047105	4995	4995	4995	4995	0
453	20240723	115500	19047105	4995	4995	4995	4995	0
454	20240723	115400	19047105	4995	4995	4995	4995	0
455	20240723	115300	19047105	4995	4995	4995	4995	24
456	20240723	115200	18927225	4995	4995	4995	4995	1
457	20240723	115100	18922230	4980	4980	4980	4980	0
458	20240723	115000	18922230	4980	4980	4980	4980	116
459	20240723	114900	18344550	4995	4995	4995	4995	0
460	20240723	114800	18344550	4995	4995	4995	4995	0
461	20240723	114700	18344550	4995	4995	4995	4995	0
462	20240723	114600	18344550	4995	4995	4995	4995	0
463	20240723	114500	18344550	4995	4995	4995	4995	0
464	20240723	114400	18344550	4995	4995	4995	4995	0
465	20240723	114300	18344550	4995	4995	4995	4995	0
466	20240723	114200	18344550	4995	4995	4995	4995	0
467	20240723	114100	18344550	4995	4995	4995	4995	0
468	20240723	114000	18344550	4995	4995	4995	4995	0
469	20240723	113900	18344550	4995	4995	4995	4995	0
470	20240723	113800	18344550	4995	4995	4995	4995	0
471	20240723	113700	18344550	4995	4995	4995	4995	0
472	20240723	113600	18344550	4995	4995	4995	4995	0
473	20240723	113500	18344550	4995	4995	4995	4995	0
474	20240723	113400	18344550	4995	4995	4995	4995	0
475	20240723	113300	18344550	4995	4995	4995	4995	0
476	20240723	113200	18344550	4995	4995	4995	4995	0
477	20240723	113100	18344550	4995	4995	4995	4995	0
478	20240723	113000	18344550	4995	4995	4995	4995	0
479	20240723	112900	18344550	4995	4995	4995	4995	0
480	20240723	112800	18344550	4995	4995	4995	4995	0
481	20240723	112700	18344550	4995	4995	4995	4995	0
482	20240723	112600	18344550	4995	4995	4995	4995	0
483	20240723	112500	18344550	4995	4995	4995	4995	0
484	20240723	112400	18344550	4995	4995	4995	4995	5
485	20240723	112300	18319575	4995	4995	4995	4995	0
486	20240723	112200	18319575	4995	4995	4995	4995	0
487	20240723	112100	18319575	4995	4995	4995	4995	0
488	20240723	112000	18319575	4995	4995	4995	4995	0
489	20240723	111900	18319575	4995	4995	4995	4995	0
490	20240723	111800	18319575	4995	4995	4995	4995	0
491	20240723	111700	18319575	4995	4995	4995	4995	0
492	20240723	111600	18319575	4995	4995	4995	4995	379
493	20240723	111500	16426470	5010	5010	5010	5010	0
494	20240723	111400	16426470	5010	5010	5010	5010	0
495	20240723	111300	16426470	5010	5010	5010	5010	0
496	20240723	111200	16426470	5010	5010	5010	5010	1
497	20240723	111100	16421460	4995	4995	4995	4995	10
498	20240723	111000	16371510	5010	5010	5010	5010	1
499	20240723	110900	16366500	5010	5010	5010	5010	0
500	20240723	110800	16366500	5010	5010	5010	5010	0
501	20240723	110700	16366500	5010	5010	5010	5010	0
502	20240723	110600	16366500	5010	5010	5010	5010	1
503	20240723	110500	16361490	5000	5000	5000	5000	0
504	20240723	110400	16361490	5000	5000	5000	5000	0
505	20240723	110300	16361490	5000	5000	5000	5000	0
506	20240723	110200	16361490	5000	5000	5000	5000	0
507	20240723	110100	16361490	5000	5000	5000	5000	0
508	20240723	110000	16361490	5000	5000	5000	5000	0
509	20240723	105900	16361490	5000	5000	5000	5000	0
510	20240723	105800	16361490	5000	5000	5000	5000	0
511	20240723	105700	16361490	5000	5000	5000	5000	0
512	20240723	105600	16361490	5000	5000	5000	5000	0
513	20240723	105500	16361490	5000	5000	5000	5000	0
514	20240723	105400	16361490	5000	5000	5000	5000	0
515	20240723	105300	16361490	5000	5000	5000	5000	0
516	20240723	105200	16361490	5000	5000	5000	5000	0
517	20240723	105100	16361490	5000	5000	5000	5000	0
518	20240723	105000	16361490	5000	5000	5000	5000	232
519	20240723	104900	15201490	5020	5020	5020	5020	1
520	20240723	104800	15196470	5000	5000	5000	5000	0
521	20240723	104700	15196470	5000	5000	5000	5000	0
522	20240723	104600	15196470	5000	5000	5000	5000	0
523	20240723	104500	15196470	5000	5000	5000	5000	0
524	20240723	104400	15196470	5000	5000	5000	5000	0
525	20240723	104300	15196470	5000	5000	5000	5000	0
526	20240723	104200	15196470	5000	5000	5000	5000	0
527	20240723	104100	15196470	5000	5000	5000	5000	0
528	20240723	104000	15196470	5000	5000	5000	5000	0
529	20240723	103900	15196470	5000	5000	5000	5000	0
530	20240723	103800	15196470	5000	5000	5000	5000	0
531	20240723	103700	15196470	5000	5000	5000	5000	0
532	20240723	103600	15196470	5000	5000	5000	5000	244
533	20240723	103500	13976470	5020	5020	5020	5020	5
534	20240723	103400	13951370	5020	5020	5020	5020	0
535	20240723	103300	13951370	5020	5020	5020	5020	0
536	20240723	103200	13951370	5020	5020	5020	5020	0
537	20240723	103100	13951370	5020	5020	5020	5020	0
538	20240723	103000	13951370	5020	5020	5020	5020	1
539	20240723	102900	13946350	4980	4985	4985	4980	500
540	20240723	102800	11456090	5020	5020	5020	5020	0
541	20240723	102700	11456090	5020	5020	5020	5020	3
542	20240723	102600	11441030	5020	5020	5020	5020	1
543	20240723	102500	11436010	4990	4990	4990	4990	0
544	20240723	102400	11436010	4990	4990	4990	4990	350
545	20240723	102300	9689510	5020	5020	5020	5020	0
546	20240723	102200	9689510	5020	5020	5020	5020	0
547	20240723	102100	9689510	5020	5020	5020	5020	0
548	20240723	102000	9689510	5020	5020	5020	5020	0
549	20240723	101900	9689510	5020	5020	5020	5020	1
550	20240723	101800	9684490	5020	5020	5020	5020	0
551	20240723	101700	9684490	5020	5020	5020	5020	31
552	20240723	101600	9528870	5020	5020	5020	5020	21
553	20240723	101500	9423450	4990	4990	4990	4990	5
554	20240723	101400	9398500	5020	5020	5020	5020	0
555	20240723	101300	9398500	5020	5020	5020	5020	0
556	20240723	101200	9398500	5020	5020	5020	5020	0
557	20240723	101100	9398500	5020	5020	5020	5020	0
558	20240723	101000	9398500	5020	5020	5020	5020	0
559	20240723	100900	9398500	5020	5020	5020	5020	0
560	20240723	100800	9398500	5020	5010	5020	5010	9
561	20240723	100700	9353400	5010	5010	5010	5010	0
562	20240723	100600	9353400	5010	5010	5010	5010	0
563	20240723	100500	9353400	5010	5010	5010	5010	0
564	20240723	100400	9353400	5010	5010	5010	5010	0
565	20240723	100300	9353400	5010	5010	5010	5010	0
566	20240723	100200	9353400	5010	5010	5010	5010	1
567	20240723	100100	9348390	5000	5000	5000	5000	38
568	20240723	100000	9158390	5000	5000	5000	5000	11
569	20240723	095900	9103390	5000	5000	5000	5000	0
570	20240723	095800	9103390	5000	5000	5000	5000	15
571	20240723	095700	9028390	5000	5000	5000	5000	0
572	20240723	095600	9028390	5000	5000	5000	5000	0
573	20240723	095500	9028390	5000	5000	5000	5000	2
574	20240723	095400	9018390	4980	4980	4980	4980	0
575	20240723	095300	9018390	4980	4980	4980	4980	0
576	20240723	095200	9018390	4980	4980	4980	4980	0
577	20240723	095100	9018390	4980	4980	4980	4980	109
578	20240723	095000	8475570	4980	4980	4980	4980	0
579	20240723	094900	8475570	4980	4980	4980	4980	0
580	20240723	094800	8475570	4980	4980	4980	4980	0
581	20240723	094700	8475570	4980	4980	4980	4980	43
582	20240723	094600	8261430	4980	4980	4980	4980	0
583	20240723	094500	8261430	4980	4980	4980	4980	0
584	20240723	094400	8261430	4980	4980	4980	4980	277
585	20240723	094300	6881970	5000	5000	5000	5000	0
586	20240723	094200	6881970	5000	5000	5000	5000	0
587	20240723	094100	6881970	5000	5000	5000	5000	1
588	20240723	094000	6876970	4980	4990	4990	4980	480
589	20240723	093900	4485365	5000	5000	5000	5000	0
590	20240723	093800	4485365	5000	5000	5000	5000	0
591	20240723	093700	4485365	5000	5000	5000	5000	0
592	20240723	093600	4485365	5000	5000	5000	5000	1
593	20240723	093500	4480365	4995	4995	4995	4995	0
594	20240723	093400	4480365	4995	4995	4995	4995	0
595	20240723	093300	4480365	4995	4995	4995	4995	0
596	20240723	093200	4480365	4995	4995	4995	4995	309
597	20240723	093100	2936910	5000	5000	5000	5000	0
598	20240723	093000	2936910	5000	5000	5000	5000	3
599	20240723	092900	2921910	5010	5010	5010	5010	0
600	20240723	092800	2921910	5010	5010	5010	5010	0
601	20240723	092700	2921910	5010	5010	5010	5010	0
602	20240723	092600	2921910	5010	5010	5010	5010	0
603	20240723	092500	2921910	5010	5010	5010	5010	0
604	20240723	092400	2921910	5010	5010	5010	5010	0
605	20240723	092300	2921910	5010	5010	5010	5010	1
606	20240723	092200	2916900	5020	5020	5020	5020	0
607	20240723	092100	2916900	5020	5020	5020	5020	0
608	20240723	092000	2916900	5020	5000	5020	5000	251
609	20240723	091900	1661880	5020	5020	5020	5020	0
610	20240723	091800	1661880	5020	5020	5020	5020	0
611	20240723	091700	1661880	5020	5020	5020	5020	0
612	20240723	091600	1661880	5020	5020	5020	5020	0
613	20240723	091500	1661880	5020	5020	5020	5020	0
614	20240723	091400	1661880	5020	5020	5020	5020	3
615	20240723	091300	1646820	5020	5020	5020	5020	1
616	20240723	091200	1641800	5000	5020	5020	5000	44
617	20240723	091100	1421060	5020	5020	5020	5020	0
618	20240723	091000	1421060	5020	5020	5020	5020	0
619	20240723	090900	1421060	5020	5020	5020	5020	199
620	20240723	090800	422080	5020	5050	5050	5020	27
621	20240723	090700	286510	5050	5020	5060	5020	16
622	20240723	090600	206120	5020	5020	5020	5020	0
623	20240723	090500	206120	5020	5020	5020	5020	0
624	20240723	090400	206120	5020	5020	5020	5020	1
625	20240723	090300	201100	5050	5050	5050	5050	0
626	20240723	090200	201100	5050	5050	5050	5050	0
627	20240723	090100	201100	5050	5050	5050	5050	0
628	20240723	090000	201100	5050	5050	5050	5050	10