KissMeData/045340/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	192700	96143730	5030	5030	5030	5030	592
3	20240726	192600	96143730	5030	5030	5030	5030	0
4	20240726	192500	96143730	5030	5030	5030	5030	0
5	20240726	192400	96143730	5030	5030	5030	5030	0
6	20240726	192300	96143730	5030	5030	5030	5030	0
7	20240726	192200	96143730	5030	5030	5030	5030	0
8	20240726	192100	96143730	5030	5030	5030	5030	0
9	20240726	192000	96143730	5030	5030	5030	5030	0
10	20240726	191900	96143730	5030	5030	5030	5030	0
11	20240726	191800	96143730	5030	5030	5030	5030	0
12	20240726	191700	96143730	5030	5030	5030	5030	0
13	20240726	191600	96143730	5030	5030	5030	5030	0
14	20240726	191500	96143730	5030	5030	5030	5030	0
15	20240726	191400	96143730	5030	5030	5030	5030	0
16	20240726	191300	96143730	5030	5030	5030	5030	0
17	20240726	191200	96143730	5030	5030	5030	5030	0
18	20240726	191100	96143730	5030	5030	5030	5030	0
19	20240726	191000	96143730	5030	5030	5030	5030	0
20	20240726	190900	96143730	5030	5030	5030	5030	0
21	20240726	190800	96143730	5030	5030	5030	5030	0
22	20240726	190700	96143730	5030	5030	5030	5030	0
23	20240726	190600	96143730	5030	5030	5030	5030	0
24	20240726	190500	96143730	5030	5030	5030	5030	0
25	20240726	190400	96143730	5030	5030	5030	5030	0
26	20240726	190300	96143730	5030	5030	5030	5030	0
27	20240726	190200	96143730	5030	5030	5030	5030	0
28	20240726	190100	96143730	5030	5030	5030	5030	0
29	20240726	190000	96143730	5030	5030	5030	5030	0
30	20240726	185900	96143730	5030	5030	5030	5030	0
31	20240726	185800	96143730	5030	5030	5030	5030	0
32	20240726	185700	96143730	5030	5030	5030	5030	592
33	20240726	185600	96143730	5030	5030	5030	5030	0
34	20240726	185500	96143730	5030	5030	5030	5030	0
35	20240726	185400	96143730	5030	5030	5030	5030	0
36	20240726	185300	96143730	5030	5030	5030	5030	0
37	20240726	185200	96143730	5030	5030	5030	5030	0
38	20240726	185100	96143730	5030	5030	5030	5030	0
39	20240726	185000	96143730	5030	5030	5030	5030	0
40	20240726	184900	96143730	5030	5030	5030	5030	0
41	20240726	184800	96143730	5030	5030	5030	5030	0
42	20240726	184700	96143730	5030	5030	5030	5030	0
43	20240726	184600	96143730	5030	5030	5030	5030	0
44	20240726	184500	96143730	5030	5030	5030	5030	0
45	20240726	184400	96143730	5030	5030	5030	5030	0
46	20240726	184300	96143730	5030	5030	5030	5030	0
47	20240726	184200	96143730	5030	5030	5030	5030	0
48	20240726	184100	96143730	5030	5030	5030	5030	0
49	20240726	184000	96143730	5030	5030	5030	5030	0
50	20240726	183900	96143730	5030	5030	5030	5030	0
51	20240726	183800	96143730	5030	5030	5030	5030	0
52	20240726	183700	96143730	5030	5030	5030	5030	0
53	20240726	183600	96143730	5030	5030	5030	5030	0
54	20240726	183500	96143730	5030	5030	5030	5030	0
55	20240726	183400	96143730	5030	5030	5030	5030	0
56	20240726	183300	96143730	5030	5030	5030	5030	0
57	20240726	183200	96143730	5030	5030	5030	5030	0
58	20240726	183100	96143730	5030	5030	5030	5030	0
59	20240726	183000	96143730	5030	5030	5030	5030	0
60	20240726	182900	96143730	5030	5030	5030	5030	0
61	20240726	182800	96143730	5030	5030	5030	5030	0
62	20240726	182700	96143730	5030	5030	5030	5030	592
63	20240726	182600	96143730	5030	5030	5030	5030	0
64	20240726	182500	96143730	5030	5030	5030	5030	0
65	20240726	182400	96143730	5030	5030	5030	5030	0
66	20240726	182300	96143730	5030	5030	5030	5030	0
67	20240726	182200	96143730	5030	5030	5030	5030	0
68	20240726	182100	96143730	5030	5030	5030	5030	0
69	20240726	182000	96143730	5030	5030	5030	5030	0
70	20240726	181900	96143730	5030	5030	5030	5030	0
71	20240726	181800	96143730	5030	5030	5030	5030	0
72	20240726	181700	96143730	5030	5030	5030	5030	0
73	20240726	181600	96143730	5030	5030	5030	5030	0
74	20240726	181500	96143730	5030	5030	5030	5030	0
75	20240726	181400	96143730	5030	5030	5030	5030	0
76	20240726	181300	96143730	5030	5030	5030	5030	0
77	20240726	181200	96143730	5030	5030	5030	5030	0
78	20240726	181100	96143730	5030	5030	5030	5030	0
79	20240726	181000	96143730	5030	5030	5030	5030	0
80	20240726	180900	96143730	5030	5030	5030	5030	0
81	20240726	180800	96143730	5030	5030	5030	5030	0
82	20240726	180700	96143730	5030	5030	5030	5030	0
83	20240726	180600	96143730	5030	5030	5030	5030	0
84	20240726	180500	96143730	5030	5030	5030	5030	0
85	20240726	180400	96143730	5030	5030	5030	5030	0
86	20240726	180300	96143730	5030	5030	5030	5030	0
87	20240726	180200	96143730	5030	5030	5030	5030	0
88	20240726	180100	96143730	5030	5030	5030	5030	0
89	20240726	180000	96143730	5030	5030	5030	5030	0
90	20240726	175900	96143730	5030	5030	5030	5030	0
91	20240726	175800	96143730	5030	5030	5030	5030	0
92	20240726	175700	96143730	5030	5030	5030	5030	592
93	20240726	175600	96143730	5030	5030	5030	5030	0
94	20240726	175500	96143730	5030	5030	5030	5030	0
95	20240726	175400	96143730	5030	5030	5030	5030	0
96	20240726	175300	96143730	5030	5030	5030	5030	0
97	20240726	175200	96143730	5030	5030	5030	5030	0
98	20240726	175100	96143730	5030	5030	5030	5030	0
99	20240726	175000	96143730	5030	5030	5030	5030	0
100	20240726	174900	96143730	5030	5030	5030	5030	0
101	20240726	174800	96143730	5030	5030	5030	5030	0
102	20240726	174700	96143730	5030	5030	5030	5030	0
103	20240726	174600	96143730	5030	5030	5030	5030	0
104	20240726	174500	96143730	5030	5030	5030	5030	0
105	20240726	174400	96143730	5030	5030	5030	5030	0
106	20240726	174300	96143730	5030	5030	5030	5030	0
107	20240726	174200	96143730	5030	5030	5030	5030	0
108	20240726	174100	96143730	5030	5030	5030	5030	0
109	20240726	174000	96143730	5030	5030	5030	5030	0
110	20240726	173900	96143730	5030	5030	5030	5030	0
111	20240726	173800	96143730	5030	5030	5030	5030	0
112	20240726	173700	96143730	5030	5030	5030	5030	0
113	20240726	173600	96143730	5030	5030	5030	5030	0
114	20240726	173500	96143730	5030	5030	5030	5030	0
115	20240726	173400	96143730	5030	5030	5030	5030	0
116	20240726	173300	96143730	5030	5030	5030	5030	0
117	20240726	173200	96143730	5030	5030	5030	5030	0
118	20240726	173100	96143730	5030	5030	5030	5030	0
119	20240726	173000	96143730	5030	5030	5030	5030	0
120	20240726	172900	96143730	5030	5030	5030	5030	0
121	20240726	172800	96143730	5030	5030	5030	5030	0
122	20240726	172700	96143730	5030	5030	5030	5030	592
123	20240726	172600	96143730	5030	5030	5030	5030	0
124	20240726	172500	96143730	5030	5030	5030	5030	0
125	20240726	172400	96143730	5030	5030	5030	5030	0
126	20240726	172300	96143730	5030	5030	5030	5030	0
127	20240726	172200	96143730	5030	5030	5030	5030	0
128	20240726	172100	96143730	5030	5030	5030	5030	0
129	20240726	172000	96143730	5030	5030	5030	5030	0
130	20240726	171900	96143730	5030	5030	5030	5030	0
131	20240726	171800	96143730	5030	5030	5030	5030	0
132	20240726	171700	96143730	5030	5030	5030	5030	0
133	20240726	171600	96143730	5030	5030	5030	5030	0
134	20240726	171500	96143730	5030	5030	5030	5030	0
135	20240726	171400	96143730	5030	5030	5030	5030	0
136	20240726	171300	96143730	5030	5030	5030	5030	0
137	20240726	171200	96143730	5030	5030	5030	5030	0
138	20240726	171100	96143730	5030	5030	5030	5030	0
139	20240726	171000	96143730	5030	5030	5030	5030	0
140	20240726	170900	96143730	5030	5030	5030	5030	0
141	20240726	170800	96143730	5030	5030	5030	5030	0
142	20240726	170700	96143730	5030	5030	5030	5030	0
143	20240726	170600	96143730	5030	5030	5030	5030	0
144	20240726	170500	96143730	5030	5030	5030	5030	0
145	20240726	170400	96143730	5030	5030	5030	5030	0
146	20240726	170300	96143730	5030	5030	5030	5030	0
147	20240726	170200	96143730	5030	5030	5030	5030	0
148	20240726	170100	96143730	5030	5030	5030	5030	0
149	20240726	170000	96143730	5030	5030	5030	5030	0
150	20240726	165900	96143730	5030	5030	5030	5030	0
151	20240726	165800	96143730	5030	5030	5030	5030	0
152	20240726	165700	96143730	5030	5030	5030	5030	592
153	20240726	165600	96143730	5030	5030	5030	5030	0
154	20240726	165500	96143730	5030	5030	5030	5030	0
155	20240726	165400	96143730	5030	5030	5030	5030	0
156	20240726	165300	96143730	5030	5030	5030	5030	0
157	20240726	165200	96143730	5030	5030	5030	5030	0
158	20240726	165100	96143730	5030	5030	5030	5030	0
159	20240726	165000	96143730	5030	5030	5030	5030	0
160	20240726	164900	96143730	5030	5030	5030	5030	0
161	20240726	164800	96143730	5030	5030	5030	5030	0
162	20240726	164700	96143730	5030	5030	5030	5030	0
163	20240726	164600	96143730	5030	5030	5030	5030	0
164	20240726	164500	96143730	5030	5030	5030	5030	0
165	20240726	164400	96143730	5030	5030	5030	5030	0
166	20240726	164300	96143730	5030	5030	5030	5030	0
167	20240726	164200	96143730	5030	5030	5030	5030	0
168	20240726	164100	96143730	5030	5030	5030	5030	0
169	20240726	164000	96143730	5030	5030	5030	5030	0
170	20240726	163900	96143730	5030	5030	5030	5030	0
171	20240726	163800	96143730	5030	5030	5030	5030	0
172	20240726	163700	96143730	5030	5030	5030	5030	0
173	20240726	163600	96143730	5030	5030	5030	5030	0
174	20240726	163500	96143730	5030	5030	5030	5030	0
175	20240726	163400	96143730	5030	5030	5030	5030	0
176	20240726	163300	96143730	5030	5030	5030	5030	0
177	20240726	163200	96143730	5030	5030	5030	5030	0
178	20240726	163100	96143730	5030	5030	5030	5030	0
179	20240726	163000	96143730	5030	5030	5030	5030	0
180	20240726	162900	96143730	5030	5030	5030	5030	0
181	20240726	162800	96143730	5030	5030	5030	5030	0
182	20240726	162700	96143730	5030	5030	5030	5030	592
183	20240726	162600	96143730	5030	5030	5030	5030	0
184	20240726	162500	96143730	5030	5030	5030	5030	0
185	20240726	162400	96143730	5030	5030	5030	5030	0
186	20240726	162300	96143730	5030	5030	5030	5030	0
187	20240726	162200	96143730	5030	5030	5030	5030	0
188	20240726	162100	96143730	5030	5030	5030	5030	0
189	20240726	162000	96143730	5030	5030	5030	5030	0
190	20240726	161900	96143730	5030	5030	5030	5030	0
191	20240726	161800	96143730	5030	5030	5030	5030	0
192	20240726	161700	96143730	5030	5030	5030	5030	0
193	20240726	161600	96143730	5030	5030	5030	5030	0
194	20240726	161500	96143730	5030	5030	5030	5030	0
195	20240726	161400	96143730	5030	5030	5030	5030	0
196	20240726	161300	96143730	5030	5030	5030	5030	0
197	20240726	161200	96143730	5030	5030	5030	5030	0
198	20240726	161100	96143730	5030	5030	5030	5030	0
199	20240726	161000	96143730	5030	5030	5030	5030	0
200	20240726	160900	96143730	5030	5030	5030	5030	0
201	20240726	160800	96143730	5030	5030	5030	5030	0
202	20240726	160700	96143730	5030	5030	5030	5030	0
203	20240726	160600	96143730	5030	5030	5030	5030	0
204	20240726	160500	96143730	5030	5030	5030	5030	0
205	20240726	160400	96143730	5030	5030	5030	5030	0
206	20240726	160300	96143730	5030	5030	5030	5030	0
207	20240726	160200	96143730	5030	5030	5030	5030	0
208	20240726	160100	96143730	5030	5030	5030	5030	0
209	20240726	160000	96143730	5030	5030	5030	5030	0
210	20240726	155900	96143730	5030	5030	5030	5030	0
211	20240726	155800	96143730	5030	5030	5030	5030	0
212	20240726	155700	96143730	5030	5030	5030	5030	592
213	20240726	155600	96143730	5030	5030	5030	5030	0
214	20240726	155500	96143730	5030	5030	5030	5030	0
215	20240726	155400	96143730	5030	5030	5030	5030	0
216	20240726	155300	96143730	5030	5030	5030	5030	0
217	20240726	155200	96143730	5030	5030	5030	5030	0
218	20240726	155100	96143730	5030	5030	5030	5030	0
219	20240726	155000	96143730	5030	5030	5030	5030	0
220	20240726	154900	96143730	5030	5030	5030	5030	0
221	20240726	154800	96143730	5030	5030	5030	5030	0
222	20240726	154700	96143730	5030	5030	5030	5030	0
223	20240726	154600	96143730	5030	5030	5030	5030	0
224	20240726	154500	96143730	5030	5030	5030	5030	0
225	20240726	154400	96143730	5030	5030	5030	5030	0
226	20240726	154300	96143730	5030	5030	5030	5030	0
227	20240726	154200	96143730	5030	5030	5030	5030	0
228	20240726	154100	96143730	5030	5030	5030	5030	0
229	20240726	154000	96143730	5030	5030	5030	5030	0
230	20240726	153900	96143730	5030	5030	5030	5030	0
231	20240726	153800	96143730	5030	5030	5030	5030	0
232	20240726	153700	96143730	5030	5030	5030	5030	0
233	20240726	153600	96143730	5030	5030	5030	5030	0
234	20240726	153500	96143730	5030	5030	5030	5030	0
235	20240726	153400	96143730	5030	5030	5030	5030	0
236	20240726	153300	96143730	5030	5030	5030	5030	0
237	20240726	153200	96143730	5030	5030	5030	5030	0
238	20240726	153100	96143730	5030	5030	5030	5030	0
239	20240726	153000	96143730	5030	5030	5030	5030	592
240	20240726	152900	93165970	5030	5030	5030	5030	0
241	20240726	152800	93165970	5030	5030	5030	5030	0
242	20240726	152700	93165970	5030	5030	5030	5030	0
243	20240726	152600	93165970	5030	5030	5030	5030	0
244	20240726	152500	93165970	5030	5030	5030	5030	0
245	20240726	152400	93165970	5030	5030	5030	5030	0
246	20240726	152300	93165970	5030	5030	5030	5030	0
247	20240726	152200	93165970	5030	5030	5030	5030	0
248	20240726	152100	93165970	5030	5030	5030	5030	0
249	20240726	152000	93165970	5030	5030	5030	5030	0
250	20240726	151900	93165970	5030	5030	5030	5030	1
251	20240726	151800	93160940	5020	5000	5020	5000	770
252	20240726	151700	89300520	5010	5010	5010	5010	12
253	20240726	151600	89240400	5010	4980	5010	4980	115
254	20240726	151500	88666055	4995	4980	4995	4980	2
255	20240726	151400	88656080	4995	4980	4995	4980	86
256	20240726	151300	88227785	4995	4995	4995	4995	0
257	20240726	151200	88227785	4995	4980	4995	4980	539
258	20240726	151100	85543510	4990	4990	4990	4990	124
259	20240726	151000	84924750	4990	4980	4990	4980	991
260	20240726	150900	79988680	4990	4990	4990	4990	0
261	20240726	150800	79988680	4990	4990	4990	4990	0
262	20240726	150700	79988680	4990	4985	4990	4980	100
263	20240726	150600	79490665	5000	5000	5000	5000	0
264	20240726	150500	79490665	5000	5000	5000	5000	0
265	20240726	150400	79490665	5000	5000	5000	5000	0
266	20240726	150300	79490665	5000	5000	5000	5000	0
267	20240726	150200	79490665	5000	5000	5000	5000	0
268	20240726	150100	79490665	5000	5000	5000	5000	1
269	20240726	150000	79485665	4985	4985	4985	4985	446
270	20240726	145900	77262355	4995	4995	4995	4995	0
271	20240726	145800	77262355	4995	4995	4995	4995	0
272	20240726	145700	77262355	4995	4995	4995	4995	0
273	20240726	145600	77262355	4995	4995	4995	4995	0
274	20240726	145500	77262355	4995	4995	4995	4995	0
275	20240726	145400	77262355	4995	4995	4995	4995	0
276	20240726	145300	77262355	4995	4995	4995	4995	0
277	20240726	145200	77262355	4995	4995	4995	4995	0
278	20240726	145100	77262355	4995	4995	4995	4995	0
279	20240726	145000	77262355	4995	4995	4995	4995	0
280	20240726	144900	77262355	4995	4990	4995	4975	1051
281	20240726	144800	72028595	4995	4995	4995	4995	0
282	20240726	144700	72028595	4995	4995	4995	4995	0
283	20240726	144600	72028595	4995	4995	4995	4995	0
284	20240726	144500	72028595	4995	4995	4995	4995	0
285	20240726	144400	72028595	4995	4995	4995	4995	0
286	20240726	144300	72028595	4995	4980	4995	4980	19
287	20240726	144200	71933880	4990	4990	4990	4990	0
288	20240726	144100	71933880	4990	4990	4990	4990	0
289	20240726	144000	71933880	4990	4980	4990	4980	901
290	20240726	143900	67446890	4990	4990	4990	4990	0
291	20240726	143800	67446890	4990	4990	4990	4990	1
292	20240726	143700	67441900	4980	4980	4980	4980	105
293	20240726	143600	66919000	4995	4995	4995	4995	0
294	20240726	143500	66919000	4995	4995	4995	4995	0
295	20240726	143400	66919000	4995	4995	4995	4995	0
296	20240726	143300	66919000	4995	4995	4995	4995	0
297	20240726	143200	66919000	4995	4995	4995	4995	0
298	20240726	143100	66919000	4995	4995	4995	4995	0
299	20240726	143000	66919000	4995	4995	4995	4995	0
300	20240726	142900	66919000	4995	4995	4995	4995	0
301	20240726	142800	66919000	4995	4995	4995	4995	0
302	20240726	142700	66919000	4995	4995	4995	4995	0
303	20240726	142600	66919000	4995	4995	4995	4995	0
304	20240726	142500	66919000	4995	4995	4995	4995	46
305	20240726	142400	66689230	4975	4995	4995	4975	401
306	20240726	142300	64694235	4980	4980	4980	4980	600
307	20240726	142200	61706235	4995	4995	4995	4995	0
308	20240726	142100	61706235	4995	4995	4995	4995	0
309	20240726	142000	61706235	4995	4995	4995	4995	0
310	20240726	141900	61706235	4995	4995	4995	4995	0
311	20240726	141800	61706235	4995	4995	4995	4995	0
312	20240726	141700	61706235	4995	4995	4995	4995	0
313	20240726	141600	61706235	4995	4995	4995	4995	0
314	20240726	141500	61706235	4995	4995	4995	4995	200
315	20240726	141400	60707235	4995	4995	4995	4995	0
316	20240726	141300	60707235	4995	4995	4995	4995	0
317	20240726	141200	60707235	4995	4995	4995	4995	0
318	20240726	141100	60707235	4995	4995	4995	4995	0
319	20240726	141000	60707235	4995	4995	4995	4995	1
320	20240726	140900	60702240	4980	4980	4980	4980	0
321	20240726	140800	60702240	4980	4980	4980	4980	0
322	20240726	140700	60702240	4980	4980	4980	4980	0
323	20240726	140600	60702240	4980	4980	4980	4980	0
324	20240726	140500	60702240	4980	4980	4980	4980	1
325	20240726	140400	60697260	4995	4995	4995	4995	0
326	20240726	140300	60697260	4995	4995	4995	4995	0
327	20240726	140200	60697260	4995	4995	4995	4995	0
328	20240726	140100	60697260	4995	4995	4995	4995	0
329	20240726	140000	60697260	4995	4995	4995	4995	0
330	20240726	135900	60697260	4995	4995	4995	4995	1
331	20240726	135800	60692265	4995	4985	4995	4985	10
332	20240726	135700	60642365	4975	4975	4975	4975	0
333	20240726	135600	60642365	4975	4975	4975	4975	131
334	20240726	135500	59990640	4975	4975	4975	4975	0
335	20240726	135400	59990640	4975	4975	4975	4975	0
336	20240726	135300	59990640	4975	4975	4975	4975	1
337	20240726	135200	59985665	4930	4930	4930	4930	0
338	20240726	135100	59985665	4930	4930	4930	4930	0
339	20240726	135000	59985665	4930	4930	4930	4930	0
340	20240726	134900	59985665	4930	4930	4930	4930	0
341	20240726	134800	59985665	4930	4930	4930	4930	0
342	20240726	134700	59985665	4930	4950	4950	4930	250
343	20240726	134600	58751125	4990	4990	4990	4990	0
344	20240726	134500	58751125	4990	4990	4990	4990	0
345	20240726	134400	58751125	4990	4990	4990	4990	0
346	20240726	134300	58751125	4990	4990	4990	4990	0
347	20240726	134200	58751125	4990	4990	4990	4990	0
348	20240726	134100	58751125	4990	4990	4990	4990	1
349	20240726	134000	58746135	4990	4990	4990	4990	0
350	20240726	133900	58746135	4990	4990	4990	4990	0
351	20240726	133800	58746135	4990	4990	4990	4990	0
352	20240726	133700	58746135	4990	4990	4990	4990	0
353	20240726	133600	58746135	4990	4990	4990	4990	0
354	20240726	133500	58746135	4990	4990	4990	4990	1
355	20240726	133400	58741145	4945	4945	4945	4945	0
356	20240726	133300	58741145	4945	4945	4945	4945	0
357	20240726	133200	58741145	4945	4945	4945	4945	0
358	20240726	133100	58741145	4945	4945	4945	4945	0
359	20240726	133000	58741145	4945	4945	4945	4945	0
360	20240726	132900	58741145	4945	4945	4945	4945	0
361	20240726	132800	58741145	4945	4945	4945	4945	400
362	20240726	132700	56763145	4980	4980	4980	4980	0
363	20240726	132600	56763145	4980	4980	4980	4980	0
364	20240726	132500	56763145	4980	4980	4980	4980	0
365	20240726	132400	56763145	4980	4980	4980	4980	10
366	20240726	132300	56713345	4990	4990	4990	4990	0
367	20240726	132200	56713345	4990	4990	4990	4990	0
368	20240726	132100	56713345	4990	4990	4990	4990	0
369	20240726	132000	56713345	4990	4990	4990	4990	0
370	20240726	131900	56713345	4990	4990	4990	4990	10
371	20240726	131800	56663445	4990	4990	4990	4990	0
372	20240726	131700	56663445	4990	4990	4990	4990	1
373	20240726	131600	56658455	4945	4950	4950	4945	637
374	20240726	131500	53508465	4990	4990	4990	4990	0
375	20240726	131400	53508465	4990	4990	4990	4990	0
376	20240726	131300	53508465	4990	4990	4990	4990	0
377	20240726	131200	53508465	4990	4990	4990	4990	0
378	20240726	131100	53508465	4990	4990	4990	4990	0
379	20240726	131000	53508465	4990	4990	4990	4990	0
380	20240726	130900	53508465	4990	4990	4990	4990	0
381	20240726	130800	53508465	4990	4990	4990	4990	0
382	20240726	130700	53508465	4990	4990	4990	4990	0
383	20240726	130600	53508465	4990	4990	4990	4990	0
384	20240726	130500	53508465	4990	4990	4990	4990	0
385	20240726	130400	53508465	4990	4990	4990	4990	0
386	20240726	130300	53508465	4990	4990	4990	4990	0
387	20240726	130200	53508465	4990	4990	4990	4990	0
388	20240726	130100	53508465	4990	4990	4990	4990	1
389	20240726	130000	53503475	4945	4945	4945	4945	0
390	20240726	125900	53503475	4945	4945	4945	4945	0
391	20240726	125800	53503475	4945	4945	4945	4945	0
392	20240726	125700	53503475	4945	4945	4945	4945	462
393	20240726	125600	51218885	4945	4945	4945	4945	0
394	20240726	125500	51218885	4945	4945	4945	4945	0
395	20240726	125400	51218885	4945	4975	4975	4945	1000
396	20240726	125300	46273510	4995	4995	4995	4995	0
397	20240726	125200	46273510	4995	4995	4995	4995	0
398	20240726	125100	46273510	4995	4995	4995	4995	0
399	20240726	125000	46273510	4995	4995	4995	4995	0
400	20240726	124900	46273510	4995	4995	4995	4995	0
401	20240726	124800	46273510	4995	4995	4995	4995	0
402	20240726	124700	46273510	4995	4995	4995	4995	1
403	20240726	124600	46268515	4980	4995	4995	4980	12
404	20240726	124500	46208740	5000	5000	5000	5000	0
405	20240726	124400	46208740	5000	5000	5000	5000	0
406	20240726	124300	46208740	5000	5000	5000	5000	0
407	20240726	124200	46208740	5000	5000	5000	5000	0
408	20240726	124100	46208740	5000	5000	5000	5000	0
409	20240726	124000	46208740	5000	5000	5000	5000	0
410	20240726	123900	46208740	5000	5000	5000	5000	0
411	20240726	123800	46208740	5000	5000	5000	5000	0
412	20240726	123700	46208740	5000	5000	5000	5000	0
413	20240726	123600	46208740	5000	5000	5000	5000	0
414	20240726	123500	46208740	5000	5000	5000	5000	0
415	20240726	123400	46208740	5000	5000	5000	5000	0
416	20240726	123300	46208740	5000	5000	5000	5000	0
417	20240726	123200	46208740	5000	5000	5000	5000	0
418	20240726	123100	46208740	5000	5000	5000	5000	0
419	20240726	123000	46208740	5000	5000	5000	5000	0
420	20240726	122900	46208740	5000	5000	5000	5000	0
421	20240726	122800	46208740	5000	5000	5000	5000	0
422	20240726	122700	46208740	5000	5000	5000	5000	0
423	20240726	122600	46208740	5000	5000	5000	5000	0
424	20240726	122500	46208740	5000	5000	5000	5000	0
425	20240726	122400	46208740	5000	5000	5000	5000	0
426	20240726	122300	46208740	5000	5000	5000	5000	147
427	20240726	122200	45473740	5000	5000	5000	5000	0
428	20240726	122100	45473740	5000	5000	5000	5000	0
429	20240726	122000	45473740	5000	5000	5000	5000	0
430	20240726	121900	45473740	5000	5000	5000	5000	0
431	20240726	121800	45473740	5000	5000	5000	5000	0
432	20240726	121700	45473740	5000	5000	5000	5000	0
433	20240726	121600	45473740	5000	5000	5000	5000	0
434	20240726	121500	45473740	5000	5000	5000	5000	0
435	20240726	121400	45473740	5000	5000	5000	5000	1
436	20240726	121300	45468740	4990	4990	4990	4990	53
437	20240726	121200	45204270	4990	4990	4990	4990	0
438	20240726	121100	45204270	4990	4990	4990	4990	1
439	20240726	121000	45199280	4980	4980	4980	4980	0
440	20240726	120900	45199280	4980	4980	4980	4980	0
441	20240726	120800	45199280	4980	4980	4980	4980	0
442	20240726	120700	45199280	4980	4980	4980	4980	0
443	20240726	120600	45199280	4980	4980	4980	4980	15
444	20240726	120500	45124580	4980	4980	4980	4980	0
445	20240726	120400	45124580	4980	4980	4980	4980	0
446	20240726	120300	45124580	4980	4980	4980	4980	0
447	20240726	120200	45124580	4980	4980	4980	4980	0
448	20240726	120100	45124580	4980	4980	4980	4980	0
449	20240726	120000	45124580	4980	4980	4980	4980	0
450	20240726	115900	45124580	4980	4980	4980	4980	0
451	20240726	115800	45124580	4980	4980	4980	4980	1
452	20240726	115700	45119600	4945	4945	4945	4945	0
453	20240726	115600	45119600	4945	4945	4945	4945	0
454	20240726	115500	45119600	4945	4945	4945	4945	0
455	20240726	115400	45119600	4945	4945	4945	4945	0
456	20240726	115300	45119600	4945	4945	4945	4945	0
457	20240726	115200	45119600	4945	4945	4945	4945	0
458	20240726	115100	45119600	4945	4945	4945	4940	639
459	20240726	115000	41960535	4945	4955	4955	4945	100
460	20240726	114900	41465605	4980	4980	4980	4980	9
461	20240726	114800	41420785	4980	4995	4995	4980	11
462	20240726	114700	41365855	4995	4995	4995	4995	0
463	20240726	114600	41365855	4995	4995	4995	4995	0
464	20240726	114500	41365855	4995	4995	4995	4995	1
465	20240726	114400	41360860	5000	5000	5000	5000	1
466	20240726	114300	41355860	5010	5010	5010	5010	0
467	20240726	114200	41355860	5010	5010	5010	5010	1
468	20240726	114100	41350850	5010	5010	5010	5010	0
469	20240726	114000	41350850	5010	5010	5010	5010	0
470	20240726	113900	41350850	5010	5010	5010	5010	0
471	20240726	113800	41350850	5010	5010	5010	5010	0
472	20240726	113700	41350850	5010	5010	5010	5010	0
473	20240726	113600	41350850	5010	5010	5010	5010	0
474	20240726	113500	41350850	5010	5010	5010	5010	0
475	20240726	113400	41350850	5010	5010	5010	5010	0
476	20240726	113300	41350850	5010	5010	5010	5010	0
477	20240726	113200	41350850	5010	5010	5010	5010	0
478	20240726	113100	41350850	5010	5010	5010	5010	0
479	20240726	113000	41350850	5010	5010	5010	5010	0
480	20240726	112900	41350850	5010	5010	5010	5010	2
481	20240726	112800	41340830	5020	5020	5020	5020	0
482	20240726	112700	41340830	5020	5020	5020	5020	1
483	20240726	112600	41335810	5010	5010	5010	5010	1
484	20240726	112500	41330800	5010	5010	5010	5010	0
485	20240726	112400	41330800	5010	5010	5010	5010	0
486	20240726	112300	41330800	5010	5000	5010	5000	400
487	20240726	112200	39327390	5000	5000	5000	5000	0
488	20240726	112100	39327390	5000	5000	5000	5000	1
489	20240726	112000	39322390	5000	5000	5000	5000	1
490	20240726	111900	39317390	4940	4940	4940	4940	0
491	20240726	111800	39317390	4940	4950	4950	4940	60
492	20240726	111700	39020770	4935	4985	4985	4935	276
493	20240726	111600	37649385	5010	5010	5010	5010	0
494	20240726	111500	37649385	5010	5010	5010	5010	0
495	20240726	111400	37649385	5010	5010	5010	5010	0
496	20240726	111300	37649385	5010	5010	5010	5010	0
497	20240726	111200	37649385	5010	5010	5010	5010	0
498	20240726	111100	37649385	5010	5010	5010	5010	0
499	20240726	111000	37649385	5010	5010	5010	5010	1
500	20240726	110900	37644375	4980	4980	4980	4980	0
501	20240726	110800	37644375	4980	4980	4980	4980	800
502	20240726	110700	33660375	5010	5010	5010	5010	0
503	20240726	110600	33660375	5010	5010	5010	5010	0
504	20240726	110500	33660375	5010	5010	5010	5010	0
505	20240726	110400	33660375	5010	5010	5010	5010	80
506	20240726	110300	33259575	5020	5020	5020	5020	0
507	20240726	110200	33259575	5020	5020	5020	5020	0
508	20240726	110100	33259575	5020	5020	5020	5020	0
509	20240726	110000	33259575	5020	5020	5020	5020	0
510	20240726	105900	33259575	5020	5020	5020	5020	0
511	20240726	105800	33259575	5020	5020	5020	5020	0
512	20240726	105700	33259575	5020	5020	5020	5020	0
513	20240726	105600	33259575	5020	5020	5020	5020	0
514	20240726	105500	33259575	5020	5020	5020	5020	0
515	20240726	105400	33259575	5020	5020	5020	5020	0
516	20240726	105300	33259575	5020	5020	5020	5020	0
517	20240726	105200	33259575	5020	5020	5020	5020	0
518	20240726	105100	33259575	5020	5010	5020	5010	17
519	20240726	105000	33174335	4980	4980	4980	4980	199
520	20240726	104900	32183315	4980	4980	4980	4980	0
521	20240726	104800	32183315	4980	4980	4980	4980	100
522	20240726	104700	31685315	4980	4980	4980	4980	0
523	20240726	104600	31685315	4980	4980	4980	4980	0
524	20240726	104500	31685315	4980	4980	4980	4980	0
525	20240726	104400	31685315	4980	5000	5000	4980	301
526	20240726	104300	30180335	5000	5000	5000	5000	0
527	20240726	104200	30180335	5000	5000	5000	5000	0
528	20240726	104100	30180335	5000	5000	5000	5000	0
529	20240726	104000	30180335	5000	5000	5000	5000	0
530	20240726	103900	30180335	5000	5000	5000	5000	0
531	20240726	103800	30180335	5000	5000	5000	5000	0
532	20240726	103700	30180335	5000	5000	5000	5000	0
533	20240726	103600	30180335	5000	5000	5000	5000	0
534	20240726	103500	30180335	5000	4960	5000	4960	31
535	20240726	103400	30026535	5000	5000	5000	5000	0
536	20240726	103300	30026535	5000	5000	5000	5000	0
537	20240726	103200	30026535	5000	5000	5000	5000	0
538	20240726	103100	30026535	5000	5000	5000	5000	0
539	20240726	103000	30026535	5000	5000	5000	5000	0
540	20240726	102900	30026535	5000	5000	5000	5000	0
541	20240726	102800	30026535	5000	5000	5000	5000	0
542	20240726	102700	30026535	5000	5000	5000	5000	0
543	20240726	102600	30026535	5000	5000	5000	5000	0
544	20240726	102500	30026535	5000	5000	5000	5000	0
545	20240726	102400	30026535	5000	5000	5000	5000	0
546	20240726	102300	30026535	5000	5000	5000	5000	1
547	20240726	102200	30021535	5000	5000	5000	5000	3
548	20240726	102100	30006535	5000	5000	5000	5000	0
549	20240726	102000	30006535	5000	5000	5000	5000	0
550	20240726	101900	30006535	5000	5000	5000	5000	0
551	20240726	101800	30006535	5000	5000	5000	5000	0
552	20240726	101700	30006535	5000	5000	5000	5000	0
553	20240726	101600	30006535	5000	4995	5000	4995	6
554	20240726	101500	29976550	4995	4995	4995	4995	1500
555	20240726	101400	22484050	4995	4970	4995	4970	23
556	20240726	101300	22369695	4970	4970	4970	4970	60
557	20240726	101200	22071495	4970	4970	4970	4970	200
558	20240726	101100	21077495	4970	4970	4970	4970	300
559	20240726	101000	19586495	4970	4970	4970	4970	2
560	20240726	100900	19576555	4970	4970	4970	4970	1
561	20240726	100800	19571585	4970	4970	4970	4970	0
562	20240726	100700	19571585	4970	4970	4970	4970	0
563	20240726	100600	19571585	4970	4970	4970	4970	1
564	20240726	100500	19566615	4970	4970	4970	4970	3
565	20240726	100400	19551705	4970	4970	4970	4970	0
566	20240726	100300	19551705	4970	4970	4970	4970	15
567	20240726	100200	19477155	4970	4970	4970	4960	42
568	20240726	100100	19268615	4965	4970	4970	4965	1009
569	20240726	100000	14253890	4995	4995	4995	4995	1
570	20240726	095900	14248895	4995	4995	4995	4995	0
571	20240726	095800	14248895	4995	4995	4995	4995	0
572	20240726	095700	14248895	4995	4995	4995	4995	0
573	20240726	095600	14248895	4995	4995	4995	4995	0
574	20240726	095500	14248895	4995	4995	4995	4995	0
575	20240726	095400	14248895	4995	4995	4995	4995	0
576	20240726	095300	14248895	4995	4995	4995	4995	0
577	20240726	095200	14248895	4995	4995	4995	4995	0
578	20240726	095100	14248895	4995	4995	4995	4995	0
579	20240726	095000	14248895	4995	4995	4995	4995	0
580	20240726	094900	14248895	4995	4995	4995	4995	0
581	20240726	094800	14248895	4995	4995	4995	4995	0
582	20240726	094700	14248895	4995	4995	4995	4995	0
583	20240726	094600	14248895	4995	4995	4995	4995	0
584	20240726	094500	14248895	4995	4980	4995	4980	21
585	20240726	094400	14144300	5000	5000	5000	5000	0
586	20240726	094300	14144300	5000	5000	5000	5000	0
587	20240726	094200	14144300	5000	5000	5000	5000	1
588	20240726	094100	14139300	5010	5010	5010	5010	0
589	20240726	094000	14139300	5010	5010	5010	5010	0
590	20240726	093900	14139300	5010	5010	5010	5010	0
591	20240726	093800	14139300	5010	5010	5010	5010	0
592	20240726	093700	14139300	5010	5010	5010	5010	0
593	20240726	093600	14139300	5010	5010	5010	5010	0
594	20240726	093500	14139300	5010	4970	5010	4970	321
595	20240726	093400	12543890	5010	5010	5010	5010	0
596	20240726	093300	12543890	5010	5010	5010	5010	0
597	20240726	093200	12543890	5010	5010	5010	5010	0
598	20240726	093100	12543890	5010	5010	5010	5010	0
599	20240726	093000	12543890	5010	5010	5010	5010	3
600	20240726	092900	12528860	5010	4970	5010	4970	173
601	20240726	092800	11669010	5020	5020	5020	5020	0
602	20240726	092700	11669010	5020	5020	5020	5020	9
603	20240726	092600	11623830	5020	5020	5020	5020	12
604	20240726	092500	11563590	5020	5010	5020	5010	2
605	20240726	092400	11553560	4980	4980	4980	4980	0
606	20240726	092300	11553560	4980	4980	4980	4980	0
607	20240726	092200	11553560	4980	4980	4980	4980	0
608	20240726	092100	11553560	4980	4980	4980	4980	1
609	20240726	092000	11548580	4980	4980	4980	4980	0
610	20240726	091900	11548580	4980	4980	4980	4980	33
611	20240726	091800	11384240	5000	5000	5000	5000	0
612	20240726	091700	11384240	5000	5000	5000	5000	0
613	20240726	091600	11384240	5000	5000	5000	5000	50
614	20240726	091500	11134240	5040	5040	5040	5040	0
615	20240726	091400	11134240	5040	5040	5040	5040	1
616	20240726	091300	11129200	4980	4980	4980	4980	1
617	20240726	091200	11124220	4980	4980	4980	4980	0
618	20240726	091100	11124220	4980	4980	4980	4980	0
619	20240726	091000	11124220	4980	4980	4980	4980	1
620	20240726	090900	11119240	5040	5040	5040	5040	1
621	20240726	090800	11114200	5000	5000	5000	5000	0
622	20240726	090700	11114200	5000	5000	5000	5000	318
623	20240726	090600	9524200	5000	5000	5000	5000	672
624	20240726	090500	6164200	5000	5030	5070	5000	969
625	20240726	090400	1260370	5000	5000	5000	5000	100
626	20240726	090300	760370	5030	5030	5030	5030	30
627	20240726	090200	609470	5030	5030	5030	5030	100
628	20240726	090100	106470	5070	5070	5070	5070	0
629	20240726	090000	106470	5070	5070	5070	5070	21