KissMeData/045340/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	192600	71384550	5000	5000	5000	5000	191
3	20240724	192500	71384550	5000	5000	5000	5000	0
4	20240724	192400	71384550	5000	5000	5000	5000	0
5	20240724	192300	71384550	5000	5000	5000	5000	0
6	20240724	192200	71384550	5000	5000	5000	5000	0
7	20240724	192100	71384550	5000	5000	5000	5000	0
8	20240724	192000	71384550	5000	5000	5000	5000	0
9	20240724	191900	71384550	5000	5000	5000	5000	0
10	20240724	191800	71384550	5000	5000	5000	5000	0
11	20240724	191700	71384550	5000	5000	5000	5000	0
12	20240724	191600	71384550	5000	5000	5000	5000	0
13	20240724	191500	71384550	5000	5000	5000	5000	0
14	20240724	191400	71384550	5000	5000	5000	5000	0
15	20240724	191300	71384550	5000	5000	5000	5000	0
16	20240724	191200	71384550	5000	5000	5000	5000	0
17	20240724	191100	71384550	5000	5000	5000	5000	0
18	20240724	191000	71384550	5000	5000	5000	5000	0
19	20240724	190900	71384550	5000	5000	5000	5000	0
20	20240724	190800	71384550	5000	5000	5000	5000	0
21	20240724	190700	71384550	5000	5000	5000	5000	0
22	20240724	190600	71384550	5000	5000	5000	5000	0
23	20240724	190500	71384550	5000	5000	5000	5000	0
24	20240724	190400	71384550	5000	5000	5000	5000	0
25	20240724	190300	71384550	5000	5000	5000	5000	0
26	20240724	190200	71384550	5000	5000	5000	5000	0
27	20240724	190100	71384550	5000	5000	5000	5000	0
28	20240724	190000	71384550	5000	5000	5000	5000	0
29	20240724	185900	71384550	5000	5000	5000	5000	0
30	20240724	185800	71384550	5000	5000	5000	5000	0
31	20240724	185700	71384550	5000	5000	5000	5000	0
32	20240724	185600	71384550	5000	5000	5000	5000	191
33	20240724	185500	71384550	5000	5000	5000	5000	0
34	20240724	185400	71384550	5000	5000	5000	5000	0
35	20240724	185300	71384550	5000	5000	5000	5000	0
36	20240724	185200	71384550	5000	5000	5000	5000	0
37	20240724	185100	71384550	5000	5000	5000	5000	0
38	20240724	185000	71384550	5000	5000	5000	5000	0
39	20240724	184900	71384550	5000	5000	5000	5000	0
40	20240724	184800	71384550	5000	5000	5000	5000	0
41	20240724	184700	71384550	5000	5000	5000	5000	0
42	20240724	184600	71384550	5000	5000	5000	5000	0
43	20240724	184500	71384550	5000	5000	5000	5000	0
44	20240724	184400	71384550	5000	5000	5000	5000	0
45	20240724	184300	71384550	5000	5000	5000	5000	0
46	20240724	184200	71384550	5000	5000	5000	5000	0
47	20240724	184100	71384550	5000	5000	5000	5000	0
48	20240724	184000	71384550	5000	5000	5000	5000	0
49	20240724	183900	71384550	5000	5000	5000	5000	0
50	20240724	183800	71384550	5000	5000	5000	5000	0
51	20240724	183700	71384550	5000	5000	5000	5000	0
52	20240724	183600	71384550	5000	5000	5000	5000	0
53	20240724	183500	71384550	5000	5000	5000	5000	0
54	20240724	183400	71384550	5000	5000	5000	5000	0
55	20240724	183300	71384550	5000	5000	5000	5000	0
56	20240724	183200	71384550	5000	5000	5000	5000	0
57	20240724	183100	71384550	5000	5000	5000	5000	0
58	20240724	183000	71384550	5000	5000	5000	5000	0
59	20240724	182900	71384550	5000	5000	5000	5000	0
60	20240724	182800	71384550	5000	5000	5000	5000	0
61	20240724	182700	71384550	5000	5000	5000	5000	0
62	20240724	182600	71384550	5000	5000	5000	5000	191
63	20240724	182500	71384550	5000	5000	5000	5000	0
64	20240724	182400	71384550	5000	5000	5000	5000	0
65	20240724	182300	71384550	5000	5000	5000	5000	0
66	20240724	182200	71384550	5000	5000	5000	5000	0
67	20240724	182100	71384550	5000	5000	5000	5000	0
68	20240724	182000	71384550	5000	5000	5000	5000	0
69	20240724	181900	71384550	5000	5000	5000	5000	0
70	20240724	181800	71384550	5000	5000	5000	5000	0
71	20240724	181700	71384550	5000	5000	5000	5000	0
72	20240724	181600	71384550	5000	5000	5000	5000	0
73	20240724	181500	71384550	5000	5000	5000	5000	0
74	20240724	181400	71384550	5000	5000	5000	5000	0
75	20240724	181300	71384550	5000	5000	5000	5000	0
76	20240724	181200	71384550	5000	5000	5000	5000	0
77	20240724	181100	71384550	5000	5000	5000	5000	0
78	20240724	181000	71384550	5000	5000	5000	5000	0
79	20240724	180900	71384550	5000	5000	5000	5000	0
80	20240724	180800	71384550	5000	5000	5000	5000	0
81	20240724	180700	71384550	5000	5000	5000	5000	0
82	20240724	180600	71384550	5000	5000	5000	5000	0
83	20240724	180500	71384550	5000	5000	5000	5000	0
84	20240724	180400	71384550	5000	5000	5000	5000	0
85	20240724	180300	71384550	5000	5000	5000	5000	0
86	20240724	180200	71384550	5000	5000	5000	5000	0
87	20240724	180100	71384550	5000	5000	5000	5000	0
88	20240724	180000	71384550	5000	5000	5000	5000	0
89	20240724	175900	71384550	5000	5000	5000	5000	0
90	20240724	175800	71384550	5000	5000	5000	5000	0
91	20240724	175700	71384550	5000	5000	5000	5000	0
92	20240724	175600	71384550	5000	5000	5000	5000	191
93	20240724	175500	71384550	5000	5000	5000	5000	0
94	20240724	175400	71384550	5000	5000	5000	5000	0
95	20240724	175300	71384550	5000	5000	5000	5000	0
96	20240724	175200	71384550	5000	5000	5000	5000	0
97	20240724	175100	71384550	5000	5000	5000	5000	0
98	20240724	175000	71384550	5000	5000	5000	5000	0
99	20240724	174900	71384550	5000	5000	5000	5000	0
100	20240724	174800	71384550	5000	5000	5000	5000	0
101	20240724	174700	71384550	5000	5000	5000	5000	0
102	20240724	174600	71384550	5000	5000	5000	5000	0
103	20240724	174500	71384550	5000	5000	5000	5000	0
104	20240724	174400	71384550	5000	5000	5000	5000	0
105	20240724	174300	71384550	5000	5000	5000	5000	0
106	20240724	174200	71384550	5000	5000	5000	5000	0
107	20240724	174100	71384550	5000	5000	5000	5000	0
108	20240724	174000	71384550	5000	5000	5000	5000	0
109	20240724	173900	71384550	5000	5000	5000	5000	0
110	20240724	173800	71384550	5000	5000	5000	5000	0
111	20240724	173700	71384550	5000	5000	5000	5000	0
112	20240724	173600	71384550	5000	5000	5000	5000	0
113	20240724	173500	71384550	5000	5000	5000	5000	0
114	20240724	173400	71384550	5000	5000	5000	5000	0
115	20240724	173300	71384550	5000	5000	5000	5000	0
116	20240724	173200	71384550	5000	5000	5000	5000	0
117	20240724	173100	71384550	5000	5000	5000	5000	0
118	20240724	173000	71384550	5000	5000	5000	5000	0
119	20240724	172900	71384550	5000	5000	5000	5000	0
120	20240724	172800	71384550	5000	5000	5000	5000	0
121	20240724	172700	71384550	5000	5000	5000	5000	0
122	20240724	172600	71384550	5000	5000	5000	5000	191
123	20240724	172500	71384550	5000	5000	5000	5000	0
124	20240724	172400	71384550	5000	5000	5000	5000	0
125	20240724	172300	71384550	5000	5000	5000	5000	0
126	20240724	172200	71384550	5000	5000	5000	5000	0
127	20240724	172100	71384550	5000	5000	5000	5000	0
128	20240724	172000	71384550	5000	5000	5000	5000	0
129	20240724	171900	71384550	5000	5000	5000	5000	0
130	20240724	171800	71384550	5000	5000	5000	5000	0
131	20240724	171700	71384550	5000	5000	5000	5000	0
132	20240724	171600	71384550	5000	5000	5000	5000	0
133	20240724	171500	71384550	5000	5000	5000	5000	0
134	20240724	171400	71384550	5000	5000	5000	5000	0
135	20240724	171300	71384550	5000	5000	5000	5000	0
136	20240724	171200	71384550	5000	5000	5000	5000	0
137	20240724	171100	71384550	5000	5000	5000	5000	0
138	20240724	171000	71384550	5000	5000	5000	5000	0
139	20240724	170900	71384550	5000	5000	5000	5000	0
140	20240724	170800	71384550	5000	5000	5000	5000	0
141	20240724	170700	71384550	5000	5000	5000	5000	0
142	20240724	170600	71384550	5000	5000	5000	5000	0
143	20240724	170500	71384550	5000	5000	5000	5000	0
144	20240724	170400	71384550	5000	5000	5000	5000	0
145	20240724	170300	71384550	5000	5000	5000	5000	0
146	20240724	170200	71384550	5000	5000	5000	5000	0
147	20240724	170100	71384550	5000	5000	5000	5000	0
148	20240724	170000	71384550	5000	5000	5000	5000	0
149	20240724	165900	71384550	5000	5000	5000	5000	0
150	20240724	165800	71384550	5000	5000	5000	5000	0
151	20240724	165700	71384550	5000	5000	5000	5000	0
152	20240724	165600	71384550	5000	5000	5000	5000	191
153	20240724	165500	71384550	5000	5000	5000	5000	0
154	20240724	165400	71384550	5000	5000	5000	5000	0
155	20240724	165300	71384550	5000	5000	5000	5000	0
156	20240724	165200	71384550	5000	5000	5000	5000	0
157	20240724	165100	71384550	5000	5000	5000	5000	0
158	20240724	165000	71384550	5000	5000	5000	5000	0
159	20240724	164900	71384550	5000	5000	5000	5000	0
160	20240724	164800	71384550	5000	5000	5000	5000	0
161	20240724	164700	71384550	5000	5000	5000	5000	0
162	20240724	164600	71384550	5000	5000	5000	5000	0
163	20240724	164500	71384550	5000	5000	5000	5000	0
164	20240724	164400	71384550	5000	5000	5000	5000	0
165	20240724	164300	71384550	5000	5000	5000	5000	0
166	20240724	164200	71384550	5000	5000	5000	5000	0
167	20240724	164100	71384550	5000	5000	5000	5000	0
168	20240724	164000	71384550	5000	5000	5000	5000	0
169	20240724	163900	71384550	5000	5000	5000	5000	0
170	20240724	163800	71384550	5000	5000	5000	5000	0
171	20240724	163700	71384550	5000	5000	5000	5000	0
172	20240724	163600	71384550	5000	5000	5000	5000	0
173	20240724	163500	71384550	5000	5000	5000	5000	0
174	20240724	163400	71384550	5000	5000	5000	5000	0
175	20240724	163300	71384550	5000	5000	5000	5000	0
176	20240724	163200	71384550	5000	5000	5000	5000	0
177	20240724	163100	71384550	5000	5000	5000	5000	0
178	20240724	163000	71384550	5000	5000	5000	5000	0
179	20240724	162900	71384550	5000	5000	5000	5000	0
180	20240724	162800	71384550	5000	5000	5000	5000	0
181	20240724	162700	71384550	5000	5000	5000	5000	0
182	20240724	162600	71384550	5000	5000	5000	5000	191
183	20240724	162500	71384550	5000	5000	5000	5000	0
184	20240724	162400	71384550	5000	5000	5000	5000	0
185	20240724	162300	71384550	5000	5000	5000	5000	0
186	20240724	162200	71384550	5000	5000	5000	5000	0
187	20240724	162100	71384550	5000	5000	5000	5000	0
188	20240724	162000	71384550	5000	5000	5000	5000	0
189	20240724	161900	71384550	5000	5000	5000	5000	0
190	20240724	161800	71384550	5000	5000	5000	5000	0
191	20240724	161700	71384550	5000	5000	5000	5000	0
192	20240724	161600	71384550	5000	5000	5000	5000	0
193	20240724	161500	71384550	5000	5000	5000	5000	0
194	20240724	161400	71384550	5000	5000	5000	5000	0
195	20240724	161300	71384550	5000	5000	5000	5000	0
196	20240724	161200	71384550	5000	5000	5000	5000	0
197	20240724	161100	71384550	5000	5000	5000	5000	0
198	20240724	161000	71384550	5000	5000	5000	5000	0
199	20240724	160900	71384550	5000	5000	5000	5000	0
200	20240724	160800	71384550	5000	5000	5000	5000	0
201	20240724	160700	71384550	5000	5000	5000	5000	0
202	20240724	160600	71384550	5000	5000	5000	5000	0
203	20240724	160500	71384550	5000	5000	5000	5000	0
204	20240724	160400	71384550	5000	5000	5000	5000	0
205	20240724	160300	71384550	5000	5000	5000	5000	0
206	20240724	160200	71384550	5000	5000	5000	5000	0
207	20240724	160100	71384550	5000	5000	5000	5000	0
208	20240724	160000	71384550	5000	5000	5000	5000	0
209	20240724	155900	71384550	5000	5000	5000	5000	0
210	20240724	155800	71384550	5000	5000	5000	5000	0
211	20240724	155700	71384550	5000	5000	5000	5000	0
212	20240724	155600	71384550	5000	5000	5000	5000	191
213	20240724	155500	71384550	5000	5000	5000	5000	0
214	20240724	155400	71384550	5000	5000	5000	5000	0
215	20240724	155300	71384550	5000	5000	5000	5000	0
216	20240724	155200	71384550	5000	5000	5000	5000	0
217	20240724	155100	71384550	5000	5000	5000	5000	0
218	20240724	155000	71384550	5000	5000	5000	5000	0
219	20240724	154900	71384550	5000	5000	5000	5000	0
220	20240724	154800	71384550	5000	5000	5000	5000	0
221	20240724	154700	71384550	5000	5000	5000	5000	0
222	20240724	154600	71384550	5000	5000	5000	5000	0
223	20240724	154500	71384550	5000	5000	5000	5000	0
224	20240724	154400	71384550	5000	5000	5000	5000	0
225	20240724	154300	71384550	5000	5000	5000	5000	0
226	20240724	154200	71384550	5000	5000	5000	5000	0
227	20240724	154100	71384550	5000	5000	5000	5000	0
228	20240724	154000	71384550	5000	5000	5000	5000	0
229	20240724	153900	71384550	5000	5000	5000	5000	0
230	20240724	153800	71384550	5000	5000	5000	5000	0
231	20240724	153700	71384550	5000	5000	5000	5000	0
232	20240724	153600	71384550	5000	5000	5000	5000	0
233	20240724	153500	71384550	5000	5000	5000	5000	0
234	20240724	153400	71384550	5000	5000	5000	5000	0
235	20240724	153300	71384550	5000	5000	5000	5000	0
236	20240724	153200	71384550	5000	5000	5000	5000	0
237	20240724	153100	71384550	5000	5000	5000	5000	0
238	20240724	153000	71384550	5000	5000	5000	5000	191
239	20240724	152900	70429550	5000	5000	5000	5000	0
240	20240724	152800	70429550	5000	5000	5000	5000	0
241	20240724	152700	70429550	5000	5000	5000	5000	0
242	20240724	152600	70429550	5000	5000	5000	5000	0
243	20240724	152500	70429550	5000	5000	5000	5000	0
244	20240724	152400	70429550	5000	5000	5000	5000	0
245	20240724	152300	70429550	5000	5000	5000	5000	0
246	20240724	152200	70429550	5000	5000	5000	5000	0
247	20240724	152100	70429550	5000	5000	5000	5000	0
248	20240724	152000	70429550	5000	5000	5000	5000	0
249	20240724	151900	70429550	5000	5000	5000	4970	32
250	20240724	151800	70270270	5000	5000	5000	5000	3
251	20240724	151700	70255270	5000	5000	5000	5000	0
252	20240724	151600	70255270	5000	5000	5000	5000	0
253	20240724	151500	70255270	5000	5000	5000	5000	0
254	20240724	151400	70255270	5000	5000	5000	5000	0
255	20240724	151300	70255270	5000	5000	5000	5000	0
256	20240724	151200	70255270	5000	5000	5000	5000	0
257	20240724	151100	70255270	5000	5000	5000	5000	2
258	20240724	151000	70245270	5000	5000	5000	5000	0
259	20240724	150900	70245270	5000	5000	5000	5000	0
260	20240724	150800	70245270	5000	5000	5000	5000	1
261	20240724	150700	70240270	4995	4995	4995	4995	0
262	20240724	150600	70240270	4995	4995	4995	4995	159
263	20240724	150500	69446065	4980	4980	4980	4980	33
264	20240724	150400	69281725	4980	4980	4980	4980	0
265	20240724	150300	69281725	4980	4980	4980	4980	200
266	20240724	150200	68285725	5000	5000	5000	5000	0
267	20240724	150100	68285725	5000	5000	5000	5000	0
268	20240724	150000	68285725	5000	5000	5000	5000	0
269	20240724	145900	68285725	5000	5000	5000	5000	0
270	20240724	145800	68285725	5000	5000	5000	5000	0
271	20240724	145700	68285725	5000	4980	5000	4980	2
272	20240724	145600	68275745	5000	5000	5000	5000	0
273	20240724	145500	68275745	5000	5000	5000	5000	0
274	20240724	145400	68275745	5000	5000	5000	5000	0
275	20240724	145300	68275745	5000	5000	5000	5000	0
276	20240724	145200	68275745	5000	5000	5000	5000	0
277	20240724	145100	68275745	5000	5000	5000	5000	0
278	20240724	145000	68275745	5000	5000	5000	5000	0
279	20240724	144900	68275745	5000	4990	5000	4990	205
280	20240724	144800	67252600	4990	4990	4990	4990	0
281	20240724	144700	67252600	4990	4990	4990	4990	0
282	20240724	144600	67252600	4990	4990	4990	4990	0
283	20240724	144500	67252600	4990	4990	4990	4990	0
284	20240724	144400	67252600	4990	4990	4990	4990	0
285	20240724	144300	67252600	4990	4990	4990	4990	0
286	20240724	144200	67252600	4990	4990	4990	4990	0
287	20240724	144100	67252600	4990	4990	4990	4990	0
288	20240724	144000	67252600	4990	4990	4990	4990	0
289	20240724	143900	67252600	4990	4990	4990	4990	0
290	20240724	143800	67252600	4990	4985	4990	4985	300
291	20240724	143700	65756465	4985	4985	4985	4985	0
292	20240724	143600	65756465	4985	4985	4985	4985	0
293	20240724	143500	65756465	4985	4985	4985	4985	0
294	20240724	143400	65756465	4985	4985	4985	4985	0
295	20240724	143300	65756465	4985	4980	4985	4980	83
296	20240724	143200	65343120	4980	4980	4980	4980	0
297	20240724	143100	65343120	4980	4980	4980	4980	0
298	20240724	143000	65343120	4980	4980	4980	4980	0
299	20240724	142900	65343120	4980	4980	4980	4980	0
300	20240724	142800	65343120	4980	4980	4980	4980	0
301	20240724	142700	65343120	4980	4980	4980	4980	0
302	20240724	142600	65343120	4980	4980	4980	4980	0
303	20240724	142500	65343120	4980	4980	4980	4980	0
304	20240724	142400	65343120	4980	4980	4980	4980	0
305	20240724	142300	65343120	4980	4980	4980	4980	0
306	20240724	142200	65343120	4980	4980	4980	4980	0
307	20240724	142100	65343120	4980	4980	4980	4980	10
308	20240724	142000	65293320	4980	4980	4980	4980	0
309	20240724	141900	65293320	4980	4980	4980	4980	0
310	20240724	141800	65293320	4980	4980	4980	4980	32
311	20240724	141700	65133960	4980	4980	4980	4980	0
312	20240724	141600	65133960	4980	4980	4980	4980	0
313	20240724	141500	65133960	4980	4980	4980	4980	0
314	20240724	141400	65133960	4980	4980	4980	4980	0
315	20240724	141300	65133960	4980	4980	4980	4980	0
316	20240724	141200	65133960	4980	4980	4980	4980	0
317	20240724	141100	65133960	4980	4980	4980	4980	0
318	20240724	141000	65133960	4980	4980	4980	4980	0
319	20240724	140900	65133960	4980	4980	4980	4980	0
320	20240724	140800	65133960	4980	4980	4980	4980	0
321	20240724	140700	65133960	4980	4980	4980	4980	0
322	20240724	140600	65133960	4980	4980	4980	4980	0
323	20240724	140500	65133960	4980	4980	4980	4980	0
324	20240724	140400	65133960	4980	4980	4980	4980	0
325	20240724	140300	65133960	4980	4980	4980	4980	0
326	20240724	140200	65133960	4980	4980	4980	4980	0
327	20240724	140100	65133960	4980	4980	4980	4980	0
328	20240724	140000	65133960	4980	4980	4980	4980	0
329	20240724	135900	65133960	4980	4980	4980	4980	0
330	20240724	135800	65133960	4980	4980	4980	4980	0
331	20240724	135700	65133960	4980	4980	4980	4980	0
332	20240724	135600	65133960	4980	4980	4980	4980	0
333	20240724	135500	65133960	4980	4980	4980	4980	0
334	20240724	135400	65133960	4980	4980	4980	4980	0
335	20240724	135300	65133960	4980	4980	4980	4980	0
336	20240724	135200	65133960	4980	4980	4980	4980	0
337	20240724	135100	65133960	4980	4980	4980	4980	0
338	20240724	135000	65133960	4980	4980	4980	4980	100
339	20240724	134900	64635960	4980	4980	4980	4980	0
340	20240724	134800	64635960	4980	4980	4980	4980	0
341	20240724	134700	64635960	4980	4980	4980	4980	0
342	20240724	134600	64635960	4980	4980	4980	4980	0
343	20240724	134500	64635960	4980	4980	4980	4980	0
344	20240724	134400	64635960	4980	4980	4980	4980	0
345	20240724	134300	64635960	4980	4980	4980	4980	0
346	20240724	134200	64635960	4980	4950	4980	4950	35
347	20240724	134100	64462680	4980	4980	4980	4980	0
348	20240724	134000	64462680	4980	4980	4980	4980	0
349	20240724	133900	64462680	4980	4980	4980	4980	0
350	20240724	133800	64462680	4980	4980	4980	4980	0
351	20240724	133700	64462680	4980	4980	4980	4980	1
352	20240724	133600	64457700	4950	4950	4950	4950	328
353	20240724	133500	62834100	4980	4980	4980	4980	0
354	20240724	133400	62834100	4980	4980	4980	4980	0
355	20240724	133300	62834100	4980	4980	4980	4980	0
356	20240724	133200	62834100	4980	4980	4980	4980	0
357	20240724	133100	62834100	4980	4980	4980	4980	0
358	20240724	133000	62834100	4980	4980	4980	4980	1
359	20240724	132900	62829120	4950	4950	4950	4950	0
360	20240724	132800	62829120	4950	4950	4950	4950	0
361	20240724	132700	62829120	4950	4950	4950	4950	0
362	20240724	132600	62829120	4950	4950	4950	4950	0
363	20240724	132500	62829120	4950	4950	4950	4950	0
364	20240724	132400	62829120	4950	4950	4950	4950	0
365	20240724	132300	62829120	4950	4950	4950	4950	0
366	20240724	132200	62829120	4950	4950	4950	4950	0
367	20240724	132100	62829120	4950	4950	4950	4950	0
368	20240724	132000	62829120	4950	4980	4980	4950	1501
369	20240724	131900	55391720	4960	4960	4960	4960	0
370	20240724	131800	55391720	4960	4960	4960	4960	6
371	20240724	131700	55361960	4960	4960	4960	4960	0
372	20240724	131600	55361960	4960	4960	4960	4960	0
373	20240724	131500	55361960	4960	4960	4960	4960	0
374	20240724	131400	55361960	4960	4960	4960	4960	0
375	20240724	131300	55361960	4960	4960	4960	4960	0
376	20240724	131200	55361960	4960	4960	4960	4960	0
377	20240724	131100	55361960	4960	4960	4960	4960	0
378	20240724	131000	55361960	4960	4960	4960	4960	0
379	20240724	130900	55361960	4960	4960	4960	4960	0
380	20240724	130800	55361960	4960	4960	4960	4960	10
381	20240724	130700	55312360	4980	4980	4980	4980	0
382	20240724	130600	55312360	4980	4980	4980	4980	0
383	20240724	130500	55312360	4980	4980	4980	4980	0
384	20240724	130400	55312360	4980	4980	4980	4980	202
385	20240724	130300	54306400	4965	4965	4965	4965	0
386	20240724	130200	54306400	4965	4965	4965	4965	0
387	20240724	130100	54306400	4965	4965	4965	4965	0
388	20240724	130000	54306400	4965	4965	4965	4965	23
389	20240724	125900	54192205	4965	4965	4965	4965	500
390	20240724	125800	51709705	4965	4965	4965	4965	0
391	20240724	125700	51709705	4965	4965	4965	4965	22
392	20240724	125600	51600475	4960	4960	4960	4960	0
393	20240724	125500	51600475	4960	4960	4960	4960	0
394	20240724	125400	51600475	4960	4960	4960	4960	2
395	20240724	125300	51590555	4965	4980	4980	4965	259
396	20240724	125200	50304605	4965	4965	4965	4965	0
397	20240724	125100	50304605	4965	4965	4965	4965	0
398	20240724	125000	50304605	4965	4965	4965	4965	0
399	20240724	124900	50304605	4965	4965	4965	4965	0
400	20240724	124800	50304605	4965	4965	4965	4965	0
401	20240724	124700	50304605	4965	4965	4965	4965	0
402	20240724	124600	50304605	4965	4965	4965	4965	0
403	20240724	124500	50304605	4965	4965	4965	4965	0
404	20240724	124400	50304605	4965	4965	4965	4965	0
405	20240724	124300	50304605	4965	4965	4965	4965	0
406	20240724	124200	50304605	4965	4965	4965	4965	0
407	20240724	124100	50304605	4965	4965	4965	4965	100
408	20240724	124000	49808105	4980	4980	4980	4980	0
409	20240724	123900	49808105	4980	4980	4980	4980	0
410	20240724	123800	49808105	4980	4980	4980	4980	0
411	20240724	123700	49808105	4980	4980	4980	4980	1
412	20240724	123600	49803125	4965	4965	4965	4965	0
413	20240724	123500	49803125	4965	4965	4965	4965	0
414	20240724	123400	49803125	4965	4965	4965	4965	0
415	20240724	123300	49803125	4965	4965	4965	4965	0
416	20240724	123200	49803125	4965	4965	4965	4965	0
417	20240724	123100	49803125	4965	4965	4965	4965	0
418	20240724	123000	49803125	4965	4965	4965	4965	40
419	20240724	122900	49604525	4980	4980	4980	4980	0
420	20240724	122800	49604525	4980	4980	4980	4980	0
421	20240724	122700	49604525	4980	4980	4980	4980	0
422	20240724	122600	49604525	4980	4980	4980	4980	0
423	20240724	122500	49604525	4980	4975	4980	4975	500
424	20240724	122400	47115810	4975	4975	4975	4975	0
425	20240724	122300	47115810	4975	4975	4975	4975	0
426	20240724	122200	47115810	4975	4975	4975	4975	0
427	20240724	122100	47115810	4975	4975	4975	4975	0
428	20240724	122000	47115810	4975	4975	4975	4975	0
429	20240724	121900	47115810	4975	4975	4975	4975	0
430	20240724	121800	47115810	4975	4975	4975	4975	0
431	20240724	121700	47115810	4975	4975	4975	4975	1
432	20240724	121600	47110835	4960	4960	4960	4960	0
433	20240724	121500	47110835	4960	4960	4960	4960	0
434	20240724	121400	47110835	4960	4960	4960	4960	59
435	20240724	121300	46818195	4965	4965	4965	4965	331
436	20240724	121200	45174780	4975	4975	4975	4975	0
437	20240724	121100	45174780	4975	4975	4975	4975	1
438	20240724	121000	45169805	4965	4965	4965	4965	0
439	20240724	120900	45169805	4965	4965	4965	4965	0
440	20240724	120800	45169805	4965	4965	4965	4965	0
441	20240724	120700	45169805	4965	4965	4965	4965	0
442	20240724	120600	45169805	4965	4965	4965	4965	0
443	20240724	120500	45169805	4965	4965	4965	4965	0
444	20240724	120400	45169805	4965	4965	4965	4965	0
445	20240724	120300	45169805	4965	4965	4965	4965	0
446	20240724	120200	45169805	4965	4965	4965	4965	0
447	20240724	120100	45169805	4965	4965	4965	4965	0
448	20240724	120000	45169805	4965	4965	4965	4965	0
449	20240724	115900	45169805	4965	4965	4965	4965	0
450	20240724	115800	45169805	4965	4965	4965	4965	0
451	20240724	115700	45169805	4965	4965	4965	4965	0
452	20240724	115600	45169805	4965	4965	4965	4965	23
453	20240724	115500	45055610	4965	4965	4965	4965	0
454	20240724	115400	45055610	4965	4965	4965	4965	0
455	20240724	115300	45055610	4965	4965	4965	4965	0
456	20240724	115200	45055610	4965	4965	4965	4965	0
457	20240724	115100	45055610	4965	4965	4965	4965	0
458	20240724	115000	45055610	4965	4965	4965	4965	0
459	20240724	114900	45055610	4965	4965	4965	4965	7
460	20240724	114800	45020855	4965	4965	4965	4965	0
461	20240724	114700	45020855	4965	4965	4965	4965	0
462	20240724	114600	45020855	4965	4965	4965	4965	0
463	20240724	114500	45020855	4965	4965	4965	4965	2
464	20240724	114400	45010925	4980	4980	4980	4980	0
465	20240724	114300	45010925	4980	4980	4980	4980	34
466	20240724	114200	44841605	4965	4965	4965	4965	0
467	20240724	114100	44841605	4965	4965	4965	4965	1
468	20240724	114000	44836640	4975	4975	4975	4975	0
469	20240724	113900	44836640	4975	4975	4975	4975	0
470	20240724	113800	44836640	4975	4975	4975	4975	0
471	20240724	113700	44836640	4975	4975	4975	4975	0
472	20240724	113600	44836640	4975	4975	4975	4975	0
473	20240724	113500	44836640	4975	4975	4975	4975	0
474	20240724	113400	44836640	4975	4975	4975	4975	0
475	20240724	113300	44836640	4975	4975	4975	4975	18
476	20240724	113200	44747090	4985	4985	4985	4985	0
477	20240724	113100	44747090	4985	4985	4985	4985	0
478	20240724	113000	44747090	4985	4985	4985	4985	0
479	20240724	112900	44747090	4985	4985	4985	4985	0
480	20240724	112800	44747090	4985	4985	4985	4985	0
481	20240724	112700	44747090	4985	4985	4985	4985	0
482	20240724	112600	44747090	4985	4985	4985	4985	0
483	20240724	112500	44747090	4985	4985	4985	4985	0
484	20240724	112400	44747090	4985	4985	4985	4985	0
485	20240724	112300	44747090	4985	4985	4985	4985	0
486	20240724	112200	44747090	4985	4985	4985	4985	0
487	20240724	112100	44747090	4985	4985	4985	4985	0
488	20240724	112000	44747090	4985	4985	4985	4985	0
489	20240724	111900	44747090	4985	4985	4985	4985	0
490	20240724	111800	44747090	4985	4985	4985	4985	0
491	20240724	111700	44747090	4985	4985	4985	4985	0
492	20240724	111600	44747090	4985	4985	4985	4985	0
493	20240724	111500	44747090	4985	4985	4985	4985	0
494	20240724	111400	44747090	4985	4985	4985	4985	0
495	20240724	111300	44747090	4985	4985	4985	4985	0
496	20240724	111200	44747090	4985	4985	4985	4985	0
497	20240724	111100	44747090	4985	4985	4985	4985	0
498	20240724	111000	44747090	4985	4985	4985	4985	0
499	20240724	110900	44747090	4985	4985	4985	4985	0
500	20240724	110800	44747090	4985	4985	4985	4985	0
501	20240724	110700	44747090	4985	4985	4985	4985	0
502	20240724	110600	44747090	4985	4985	4985	4985	0
503	20240724	110500	44747090	4985	4985	4985	4985	0
504	20240724	110400	44747090	4985	4985	4985	4985	1
505	20240724	110300	44742105	4975	4975	4975	4975	0
506	20240724	110200	44742105	4975	4980	4980	4975	327
507	20240724	110100	43114055	4980	4980	4980	4980	0
508	20240724	110000	43114055	4980	4980	4980	4980	0
509	20240724	105900	43114055	4980	4980	4980	4980	0
510	20240724	105800	43114055	4980	4980	4980	4980	0
511	20240724	105700	43114055	4980	4980	4980	4980	0
512	20240724	105600	43114055	4980	4980	4980	4980	0
513	20240724	105500	43114055	4980	4980	4980	4980	2
514	20240724	105400	43104095	4985	4985	4985	4985	0
515	20240724	105300	43104095	4985	4985	4985	4985	0
516	20240724	105200	43104095	4985	4985	4985	4985	0
517	20240724	105100	43104095	4985	4985	4985	4985	0
518	20240724	105000	43104095	4985	4985	4985	4985	0
519	20240724	104900	43104095	4985	4985	4985	4985	0
520	20240724	104800	43104095	4985	4985	4985	4985	20
521	20240724	104700	43004395	4985	4985	4985	4985	0
522	20240724	104600	43004395	4985	4985	4985	4985	5
523	20240724	104500	42979470	4980	4980	4980	4980	0
524	20240724	104400	42979470	4980	4995	4995	4980	389
525	20240724	104300	41040515	4995	4995	4995	4995	0
526	20240724	104200	41040515	4995	4995	4995	4995	0
527	20240724	104100	41040515	4995	4995	4995	4995	0
528	20240724	104000	41040515	4995	4995	4995	4995	0
529	20240724	103900	41040515	4995	4995	4995	4995	1
530	20240724	103800	41035520	4985	4985	4985	4985	0
531	20240724	103700	41035520	4985	4985	4985	4985	0
532	20240724	103600	41035520	4985	4985	4985	4985	1967
533	20240724	103500	31230025	4980	4980	4980	4980	1
534	20240724	103400	31225045	4985	4985	4985	4985	0
535	20240724	103300	31225045	4985	4985	4985	4985	300
536	20240724	103200	29729545	4985	4985	4985	4985	0
537	20240724	103100	29729545	4985	4985	4985	4985	0
538	20240724	103000	29729545	4985	4985	4985	4985	0
539	20240724	102900	29729545	4985	4985	4985	4985	0
540	20240724	102800	29729545	4985	4985	4985	4985	0
541	20240724	102700	29729545	4985	4985	4985	4985	0
542	20240724	102600	29729545	4985	4985	4985	4985	0
543	20240724	102500	29729545	4985	4985	4985	4985	0
544	20240724	102400	29729545	4985	4985	4985	4985	40
545	20240724	102300	29530145	4985	4985	4985	4985	1
546	20240724	102200	29525160	4990	4990	4990	4990	0
547	20240724	102100	29525160	4990	4990	4990	4990	1
548	20240724	102000	29520170	4970	4970	4970	4970	0
549	20240724	101900	29520170	4970	4970	4970	4970	0
550	20240724	101800	29520170	4970	4970	4970	4970	48
551	20240724	101700	29281610	4970	4970	4970	4970	0
552	20240724	101600	29281610	4970	4970	4970	4970	0
553	20240724	101500	29281610	4970	4970	4970	4970	0
554	20240724	101400	29281610	4970	4970	4970	4970	0
555	20240724	101300	29281610	4970	4970	4970	4970	0
556	20240724	101200	29281610	4970	4970	4970	4970	102
557	20240724	101100	28774670	4990	4990	4990	4990	0
558	20240724	101000	28774670	4990	4990	4990	4990	0
559	20240724	100900	28774670	4990	4990	4990	4990	0
560	20240724	100800	28774670	4990	4990	4990	4990	0
561	20240724	100700	28774670	4990	4990	4990	4990	0
562	20240724	100600	28774670	4990	4990	4990	4990	0
563	20240724	100500	28774670	4990	4990	4990	4990	0
564	20240724	100400	28774670	4990	4990	4990	4990	0
565	20240724	100300	28774670	4990	4990	4990	4990	0
566	20240724	100200	28774670	4990	4990	4990	4990	0
567	20240724	100100	28774670	4990	4990	4990	4990	15
568	20240724	100000	28699820	4990	4990	4990	4990	0
569	20240724	095900	28699820	4990	4990	4990	4990	1
570	20240724	095800	28694830	4990	4990	4990	4990	0
571	20240724	095700	28694830	4990	4990	4990	4990	0
572	20240724	095600	28694830	4990	4975	4990	4975	5
573	20240724	095500	28669895	4975	4970	4975	4970	30
574	20240724	095400	28520745	4970	4970	4970	4970	0
575	20240724	095300	28520745	4970	4970	4970	4970	0
576	20240724	095200	28520745	4970	4970	4970	4970	9
577	20240724	095100	28476015	4970	4970	4970	4970	0
578	20240724	095000	28476015	4970	4970	4970	4970	0
579	20240724	094900	28476015	4970	4970	4970	4970	1
580	20240724	094800	28471045	4960	4960	4960	4960	0
581	20240724	094700	28471045	4960	4960	4960	4960	201
582	20240724	094600	27474085	4970	4970	4970	4970	0
583	20240724	094500	27474085	4970	4970	4970	4970	0
584	20240724	094400	27474085	4970	4970	4970	4970	0
585	20240724	094300	27474085	4970	4970	4970	4970	2
586	20240724	094200	27464145	4980	4980	4980	4980	0
587	20240724	094100	27464145	4980	4980	4980	4980	200
588	20240724	094000	26468145	4980	4980	4980	4980	0
589	20240724	093900	26468145	4980	4980	4980	4980	1
590	20240724	093800	26463165	4980	4980	4980	4980	0
591	20240724	093700	26463165	4980	4980	4980	4980	0
592	20240724	093600	26463165	4980	4980	4980	4980	0
593	20240724	093500	26463165	4980	4980	4980	4980	0
594	20240724	093400	26463165	4980	4980	4980	4980	0
595	20240724	093300	26463165	4980	4980	4980	4980	0
596	20240724	093200	26463165	4980	4980	4980	4980	0
597	20240724	093100	26463165	4980	4980	4980	4980	0
598	20240724	093000	26463165	4980	4985	4985	4980	29
599	20240724	092900	26318615	4950	4950	4950	4950	934
600	20240724	092800	21695315	4950	4950	4950	4950	70
601	20240724	092700	21348815	4950	4950	4950	4950	250
602	20240724	092600	20111315	4950	4945	4950	4945	407
603	20240724	092500	18096775	4945	4945	4945	4945	0
604	20240724	092400	18096775	4945	4950	4950	4945	8
605	20240724	092300	18057205	4950	4950	4950	4945	13
606	20240724	092200	17992865	4950	4950	4950	4950	0
607	20240724	092100	17992865	4950	4950	4950	4950	748
608	20240724	092000	14290265	4950	4950	4950	4950	0
609	20240724	091900	14290265	4950	4950	4950	4950	0
610	20240724	091800	14290265	4950	4950	4950	4950	0
611	20240724	091700	14290265	4950	4950	4950	4950	0
612	20240724	091600	14290265	4950	4950	4950	4950	0
613	20240724	091500	14290265	4950	4950	4950	4950	0
614	20240724	091400	14290265	4950	4950	4950	4950	0
615	20240724	091300	14290265	4950	4950	4950	4950	0
616	20240724	091200	14290265	4950	4985	4985	4950	121
617	20240724	091100	13691175	4950	4950	4950	4950	1889
618	20240724	091000	4340625	4950	4955	4955	4950	562
619	20240724	090900	1555920	4960	4960	4960	4960	10
620	20240724	090800	1506320	4980	4980	4980	4980	0
621	20240724	090700	1506320	4980	4980	4980	4980	0
622	20240724	090600	1506320	4980	4980	4980	4980	0
623	20240724	090500	1506320	4980	4980	4980	4980	0
624	20240724	090400	1506320	4980	4980	4980	4980	10
625	20240724	090300	1456520	5000	5000	5000	5000	0
626	20240724	090200	1456520	5000	4995	5000	4995	132
627	20240724	090100	796950	4950	4950	4950	4950	0
628	20240724	090000	796950	4950	4950	4950	4950	161