KissMeData/053260/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193900	232024440	4950	4950	4950	4950	1338
3	20240702	193800	232024440	4950	4950	4950	4950	0
4	20240702	193700	232024440	4950	4950	4950	4950	0
5	20240702	193600	232024440	4950	4950	4950	4950	0
6	20240702	193500	232024440	4950	4950	4950	4950	0
7	20240702	193400	232024440	4950	4950	4950	4950	0
8	20240702	193300	232024440	4950	4950	4950	4950	0
9	20240702	193200	232024440	4950	4950	4950	4950	0
10	20240702	193100	232024440	4950	4950	4950	4950	0
11	20240702	193000	232024440	4950	4950	4950	4950	0
12	20240702	192900	232024440	4950	4950	4950	4950	0
13	20240702	192800	232024440	4950	4950	4950	4950	0
14	20240702	192700	232024440	4950	4950	4950	4950	0
15	20240702	192600	232024440	4950	4950	4950	4950	0
16	20240702	192500	232024440	4950	4950	4950	4950	0
17	20240702	192400	232024440	4950	4950	4950	4950	0
18	20240702	192300	232024440	4950	4950	4950	4950	0
19	20240702	192200	232024440	4950	4950	4950	4950	0
20	20240702	192100	232024440	4950	4950	4950	4950	0
21	20240702	192000	232024440	4950	4950	4950	4950	0
22	20240702	191900	232024440	4950	4950	4950	4950	0
23	20240702	191800	232024440	4950	4950	4950	4950	0
24	20240702	191700	232024440	4950	4950	4950	4950	0
25	20240702	191600	232024440	4950	4950	4950	4950	0
26	20240702	191500	232024440	4950	4950	4950	4950	0
27	20240702	191400	232024440	4950	4950	4950	4950	0
28	20240702	191300	232024440	4950	4950	4950	4950	0
29	20240702	191200	232024440	4950	4950	4950	4950	0
30	20240702	191100	232024440	4950	4950	4950	4950	0
31	20240702	191000	232024440	4950	4950	4950	4950	0
32	20240702	190900	232024440	4950	4950	4950	4950	1338
33	20240702	190800	232024440	4950	4950	4950	4950	0
34	20240702	190700	232024440	4950	4950	4950	4950	0
35	20240702	190600	232024440	4950	4950	4950	4950	0
36	20240702	190500	232024440	4950	4950	4950	4950	0
37	20240702	190400	232024440	4950	4950	4950	4950	0
38	20240702	190300	232024440	4950	4950	4950	4950	0
39	20240702	190200	232024440	4950	4950	4950	4950	0
40	20240702	190100	232024440	4950	4950	4950	4950	0
41	20240702	190000	232024440	4950	4950	4950	4950	0
42	20240702	185900	232024440	4950	4950	4950	4950	0
43	20240702	185800	232024440	4950	4950	4950	4950	0
44	20240702	185700	232024440	4950	4950	4950	4950	0
45	20240702	185600	232024440	4950	4950	4950	4950	0
46	20240702	185500	232024440	4950	4950	4950	4950	0
47	20240702	185400	232024440	4950	4950	4950	4950	0
48	20240702	185300	232024440	4950	4950	4950	4950	0
49	20240702	185200	232024440	4950	4950	4950	4950	0
50	20240702	185100	232024440	4950	4950	4950	4950	0
51	20240702	185000	232024440	4950	4950	4950	4950	0
52	20240702	184900	232024440	4950	4950	4950	4950	0
53	20240702	184800	232024440	4950	4950	4950	4950	0
54	20240702	184700	232024440	4950	4950	4950	4950	0
55	20240702	184600	232024440	4950	4950	4950	4950	0
56	20240702	184500	232024440	4950	4950	4950	4950	0
57	20240702	184400	232024440	4950	4950	4950	4950	0
58	20240702	184300	232024440	4950	4950	4950	4950	0
59	20240702	184200	232024440	4950	4950	4950	4950	0
60	20240702	184100	232024440	4950	4950	4950	4950	0
61	20240702	184000	232024440	4950	4950	4950	4950	0
62	20240702	183900	232024440	4950	4950	4950	4950	1338
63	20240702	183800	232024440	4950	4950	4950	4950	0
64	20240702	183700	232024440	4950	4950	4950	4950	0
65	20240702	183600	232024440	4950	4950	4950	4950	0
66	20240702	183500	232024440	4950	4950	4950	4950	0
67	20240702	183400	232024440	4950	4950	4950	4950	0
68	20240702	183300	232024440	4950	4950	4950	4950	0
69	20240702	183200	232024440	4950	4950	4950	4950	0
70	20240702	183100	232024440	4950	4950	4950	4950	0
71	20240702	183000	232024440	4950	4950	4950	4950	0
72	20240702	182900	232024440	4950	4950	4950	4950	0
73	20240702	182800	232024440	4950	4950	4950	4950	0
74	20240702	182700	232024440	4950	4950	4950	4950	0
75	20240702	182600	232024440	4950	4950	4950	4950	0
76	20240702	182500	232024440	4950	4950	4950	4950	0
77	20240702	182400	232024440	4950	4950	4950	4950	0
78	20240702	182300	232024440	4950	4950	4950	4950	0
79	20240702	182200	232024440	4950	4950	4950	4950	0
80	20240702	182100	232024440	4950	4950	4950	4950	0
81	20240702	182000	232024440	4950	4950	4950	4950	0
82	20240702	181900	232024440	4950	4950	4950	4950	0
83	20240702	181800	232024440	4950	4950	4950	4950	0
84	20240702	181700	232024440	4950	4950	4950	4950	0
85	20240702	181600	232024440	4950	4950	4950	4950	0
86	20240702	181500	232024440	4950	4950	4950	4950	0
87	20240702	181400	232024440	4950	4950	4950	4950	0
88	20240702	181300	232024440	4950	4950	4950	4950	0
89	20240702	181200	232024440	4950	4950	4950	4950	0
90	20240702	181100	232024440	4950	4950	4950	4950	0
91	20240702	181000	232024440	4950	4950	4950	4950	0
92	20240702	180900	232024440	4950	4950	4950	4950	1338
93	20240702	180800	232024440	4950	4950	4950	4950	0
94	20240702	180700	232024440	4950	4950	4950	4950	0
95	20240702	180600	232024440	4950	4950	4950	4950	0
96	20240702	180500	232024440	4950	4950	4950	4950	0
97	20240702	180400	232024440	4950	4950	4950	4950	0
98	20240702	180300	232024440	4950	4950	4950	4950	0
99	20240702	180200	232024440	4950	4950	4950	4950	0
100	20240702	180100	232024440	4950	4950	4950	4950	0
101	20240702	180000	232024440	4950	4950	4950	4950	0
102	20240702	175900	232024440	4950	4950	4950	4950	0
103	20240702	175800	232024440	4950	4950	4950	4950	0
104	20240702	175700	232024440	4950	4950	4950	4950	0
105	20240702	175600	232024440	4950	4950	4950	4950	0
106	20240702	175500	232024440	4950	4950	4950	4950	0
107	20240702	175400	232024440	4950	4950	4950	4950	0
108	20240702	175300	232024440	4950	4950	4950	4950	0
109	20240702	175200	232024440	4950	4950	4950	4950	0
110	20240702	175100	232024440	4950	4950	4950	4950	0
111	20240702	175000	232024440	4950	4950	4950	4950	0
112	20240702	174900	232024440	4950	4950	4950	4950	0
113	20240702	174800	232024440	4950	4950	4950	4950	0
114	20240702	174700	232024440	4950	4950	4950	4950	0
115	20240702	174600	232024440	4950	4950	4950	4950	0
116	20240702	174500	232024440	4950	4950	4950	4950	0
117	20240702	174400	232024440	4950	4950	4950	4950	0
118	20240702	174300	232024440	4950	4950	4950	4950	0
119	20240702	174200	232024440	4950	4950	4950	4950	0
120	20240702	174100	232024440	4950	4950	4950	4950	0
121	20240702	174000	232024440	4950	4950	4950	4950	0
122	20240702	173900	232024440	4950	4950	4950	4950	1338
123	20240702	173800	232024440	4950	4950	4950	4950	0
124	20240702	173700	232024440	4950	4950	4950	4950	0
125	20240702	173600	232024440	4950	4950	4950	4950	0
126	20240702	173500	232024440	4950	4950	4950	4950	0
127	20240702	173400	232024440	4950	4950	4950	4950	0
128	20240702	173300	232024440	4950	4950	4950	4950	0
129	20240702	173200	232024440	4950	4950	4950	4950	0
130	20240702	173100	232024440	4950	4950	4950	4950	0
131	20240702	173000	232024440	4950	4950	4950	4950	0
132	20240702	172900	232024440	4950	4950	4950	4950	0
133	20240702	172800	232024440	4950	4950	4950	4950	0
134	20240702	172700	232024440	4950	4950	4950	4950	0
135	20240702	172600	232024440	4950	4950	4950	4950	0
136	20240702	172500	232024440	4950	4950	4950	4950	0
137	20240702	172400	232024440	4950	4950	4950	4950	0
138	20240702	172300	232024440	4950	4950	4950	4950	0
139	20240702	172200	232024440	4950	4950	4950	4950	0
140	20240702	172100	232024440	4950	4950	4950	4950	0
141	20240702	172000	232024440	4950	4950	4950	4950	0
142	20240702	171900	232024440	4950	4950	4950	4950	0
143	20240702	171800	232024440	4950	4950	4950	4950	0
144	20240702	171700	232024440	4950	4950	4950	4950	0
145	20240702	171600	232024440	4950	4950	4950	4950	0
146	20240702	171500	232024440	4950	4950	4950	4950	0
147	20240702	171400	232024440	4950	4950	4950	4950	0
148	20240702	171300	232024440	4950	4950	4950	4950	0
149	20240702	171200	232024440	4950	4950	4950	4950	0
150	20240702	171100	232024440	4950	4950	4950	4950	0
151	20240702	171000	232024440	4950	4950	4950	4950	0
152	20240702	170900	232024440	4950	4950	4950	4950	1338
153	20240702	170800	232024440	4950	4950	4950	4950	0
154	20240702	170700	232024440	4950	4950	4950	4950	0
155	20240702	170600	232024440	4950	4950	4950	4950	0
156	20240702	170500	232024440	4950	4950	4950	4950	0
157	20240702	170400	232024440	4950	4950	4950	4950	0
158	20240702	170300	232024440	4950	4950	4950	4950	0
159	20240702	170200	232024440	4950	4950	4950	4950	0
160	20240702	170100	232024440	4950	4950	4950	4950	0
161	20240702	170000	232024440	4950	4950	4950	4950	0
162	20240702	165900	232024440	4950	4950	4950	4950	0
163	20240702	165800	232024440	4950	4950	4950	4950	0
164	20240702	165700	232024440	4950	4950	4950	4950	0
165	20240702	165600	232024440	4950	4950	4950	4950	0
166	20240702	165500	232024440	4950	4950	4950	4950	0
167	20240702	165400	232024440	4950	4950	4950	4950	0
168	20240702	165300	232024440	4950	4950	4950	4950	0
169	20240702	165200	232024440	4950	4950	4950	4950	0
170	20240702	165100	232024440	4950	4950	4950	4950	0
171	20240702	165000	232024440	4950	4950	4950	4950	0
172	20240702	164900	232024440	4950	4950	4950	4950	0
173	20240702	164800	232024440	4950	4950	4950	4950	0
174	20240702	164700	232024440	4950	4950	4950	4950	0
175	20240702	164600	232024440	4950	4950	4950	4950	0
176	20240702	164500	232024440	4950	4950	4950	4950	0
177	20240702	164400	232024440	4950	4950	4950	4950	0
178	20240702	164300	232024440	4950	4950	4950	4950	0
179	20240702	164200	232024440	4950	4950	4950	4950	0
180	20240702	164100	232024440	4950	4950	4950	4950	0
181	20240702	164000	232024440	4950	4950	4950	4950	0
182	20240702	163900	232024440	4950	4950	4950	4950	1338
183	20240702	163800	232024440	4950	4950	4950	4950	0
184	20240702	163700	232024440	4950	4950	4950	4950	0
185	20240702	163600	232024440	4950	4950	4950	4950	0
186	20240702	163500	232024440	4950	4950	4950	4950	0
187	20240702	163400	232024440	4950	4950	4950	4950	0
188	20240702	163300	232024440	4950	4950	4950	4950	0
189	20240702	163200	232024440	4950	4950	4950	4950	0
190	20240702	163100	232024440	4950	4950	4950	4950	0
191	20240702	163000	232024440	4950	4950	4950	4950	0
192	20240702	162900	232024440	4950	4950	4950	4950	0
193	20240702	162800	232024440	4950	4950	4950	4950	0
194	20240702	162700	232024440	4950	4950	4950	4950	0
195	20240702	162600	232024440	4950	4950	4950	4950	0
196	20240702	162500	232024440	4950	4950	4950	4950	0
197	20240702	162400	232024440	4950	4950	4950	4950	0
198	20240702	162300	232024440	4950	4950	4950	4950	0
199	20240702	162200	232024440	4950	4950	4950	4950	0
200	20240702	162100	232024440	4950	4950	4950	4950	0
201	20240702	162000	232024440	4950	4950	4950	4950	0
202	20240702	161900	232024440	4950	4950	4950	4950	0
203	20240702	161800	232024440	4950	4950	4950	4950	0
204	20240702	161700	232024440	4950	4950	4950	4950	0
205	20240702	161600	232024440	4950	4950	4950	4950	0
206	20240702	161500	232024440	4950	4950	4950	4950	0
207	20240702	161400	232024440	4950	4950	4950	4950	0
208	20240702	161300	232024440	4950	4950	4950	4950	0
209	20240702	161200	232024440	4950	4950	4950	4950	0
210	20240702	161100	232024440	4950	4950	4950	4950	0
211	20240702	161000	232024440	4950	4950	4950	4950	0
212	20240702	160900	232024440	4950	4950	4950	4950	1338
213	20240702	160800	232024440	4950	4950	4950	4950	0
214	20240702	160700	232024440	4950	4950	4950	4950	0
215	20240702	160600	232024440	4950	4950	4950	4950	0
216	20240702	160500	232024440	4950	4950	4950	4950	0
217	20240702	160400	232024440	4950	4950	4950	4950	0
218	20240702	160300	232024440	4950	4950	4950	4950	0
219	20240702	160200	232024440	4950	4950	4950	4950	0
220	20240702	160100	232024440	4950	4950	4950	4950	0
221	20240702	160000	232024440	4950	4950	4950	4950	0
222	20240702	155900	232024440	4950	4950	4950	4950	0
223	20240702	155800	232024440	4950	4950	4950	4950	0
224	20240702	155700	232024440	4950	4950	4950	4950	0
225	20240702	155600	232024440	4950	4950	4950	4950	0
226	20240702	155500	232024440	4950	4950	4950	4950	0
227	20240702	155400	232024440	4950	4950	4950	4950	0
228	20240702	155300	232024440	4950	4950	4950	4950	0
229	20240702	155200	232024440	4950	4950	4950	4950	0
230	20240702	155100	232024440	4950	4950	4950	4950	0
231	20240702	155000	232024440	4950	4950	4950	4950	0
232	20240702	154900	232024440	4950	4950	4950	4950	0
233	20240702	154800	232024440	4950	4950	4950	4950	0
234	20240702	154700	232024440	4950	4950	4950	4950	0
235	20240702	154600	232024440	4950	4950	4950	4950	0
236	20240702	154500	232024440	4950	4950	4950	4950	0
237	20240702	154400	232024440	4950	4950	4950	4950	0
238	20240702	154300	232024440	4950	4950	4950	4950	0
239	20240702	154200	232024440	4950	4950	4950	4950	0
240	20240702	154100	232024440	4950	4950	4950	4950	0
241	20240702	154000	232024440	4950	4950	4950	4950	0
242	20240702	153900	232024440	4950	4950	4950	4950	1338
243	20240702	153800	232024440	4950	4950	4950	4950	0
244	20240702	153700	232024440	4950	4950	4950	4950	0
245	20240702	153600	232024440	4950	4950	4950	4950	0
246	20240702	153500	232024440	4950	4950	4950	4950	0
247	20240702	153400	232024440	4950	4950	4950	4950	0
248	20240702	153300	232024440	4950	4950	4950	4950	0
249	20240702	153200	232024440	4950	4950	4950	4950	0
250	20240702	153100	232024440	4950	4950	4950	4950	0
251	20240702	153000	232024440	4950	4950	4950	4950	1338
252	20240702	152900	225401340	4950	4950	4950	4950	0
253	20240702	152800	225401340	4950	4950	4950	4950	0
254	20240702	152700	225401340	4950	4950	4950	4950	0
255	20240702	152600	225401340	4950	4950	4950	4950	0
256	20240702	152500	225401340	4950	4950	4950	4950	0
257	20240702	152400	225401340	4950	4950	4950	4950	0
258	20240702	152300	225401340	4950	4950	4950	4950	0
259	20240702	152200	225401340	4950	4950	4950	4950	0
260	20240702	152100	225401340	4950	4950	4950	4950	0
261	20240702	152000	225401340	4950	4950	4950	4950	0
262	20240702	151900	225401340	4950	4950	4950	4950	10
263	20240702	151800	225351840	4955	4955	4955	4955	223
264	20240702	151700	224246875	4955	4960	4965	4955	192
265	20240702	151600	223295445	4965	4965	4965	4965	14
266	20240702	151500	223225935	4950	4950	4950	4950	0
267	20240702	151400	223225935	4950	4960	4970	4950	1321
268	20240702	151300	216684430	4960	4965	4965	4960	5000
269	20240702	151200	191882015	4970	4965	4970	4965	2177
270	20240702	151100	181073160	4970	4970	4970	4970	1
271	20240702	151000	181068190	4970	4970	4970	4970	144
272	20240702	150900	180352510	4970	4970	4970	4970	102
273	20240702	150800	179845570	4970	4970	4970	4970	0
274	20240702	150700	179845570	4970	4970	4970	4970	0
275	20240702	150600	179845570	4970	4970	4970	4970	0
276	20240702	150500	179845570	4970	4975	4975	4970	336
277	20240702	150400	178175150	4970	4980	4980	4970	90
278	20240702	150300	177727830	4980	4980	4980	4980	0
279	20240702	150200	177727830	4980	4980	4980	4980	0
280	20240702	150100	177727830	4980	4980	4980	4980	8
281	20240702	150000	177687990	4990	4990	4990	4990	0
282	20240702	145900	177687990	4990	4990	4990	4990	10
283	20240702	145800	177638090	4995	4995	4995	4995	0
284	20240702	145700	177638090	4995	4995	4995	4995	0
285	20240702	145600	177638090	4995	4995	4995	4995	0
286	20240702	145500	177638090	4995	4995	4995	4995	0
287	20240702	145400	177638090	4995	4995	4995	4995	1
288	20240702	145300	177633095	4970	4970	4970	4970	0
289	20240702	145200	177633095	4970	4970	4970	4970	8
290	20240702	145100	177593335	4995	4995	4995	4995	1
291	20240702	145000	177588340	4970	4970	4970	4970	0
292	20240702	144900	177588340	4970	4970	4970	4970	0
293	20240702	144800	177588340	4970	4970	4970	4970	0
294	20240702	144700	177588340	4970	4970	4970	4970	0
295	20240702	144600	177588340	4970	4970	4970	4970	0
296	20240702	144500	177588340	4970	4970	4970	4970	0
297	20240702	144400	177588340	4970	4970	4970	4970	0
298	20240702	144300	177588340	4970	4970	4970	4970	27
299	20240702	144200	177454150	4970	4970	4970	4970	0
300	20240702	144100	177454150	4970	4970	4970	4970	0
301	20240702	144000	177454150	4970	4970	4970	4970	0
302	20240702	143900	177454150	4970	4970	4970	4970	0
303	20240702	143800	177454150	4970	4970	4970	4970	0
304	20240702	143700	177454150	4970	4970	4970	4970	0
305	20240702	143600	177454150	4970	4970	4970	4970	0
306	20240702	143500	177454150	4970	4970	4970	4970	8
307	20240702	143400	177414390	4995	4995	4995	4995	1
308	20240702	143300	177409395	4970	4970	4970	4970	0
309	20240702	143200	177409395	4970	4970	4970	4970	0
310	20240702	143100	177409395	4970	4970	4970	4970	0
311	20240702	143000	177409395	4970	4970	4970	4970	0
312	20240702	142900	177409395	4970	4970	4970	4970	0
313	20240702	142800	177409395	4970	4970	4970	4970	0
314	20240702	142700	177409395	4970	4970	4970	4970	96
315	20240702	142600	176932275	4970	4970	4970	4970	23
316	20240702	142500	176817965	4995	4995	4995	4995	0
317	20240702	142400	176817965	4995	4995	4995	4995	50
318	20240702	142300	176568215	4995	4995	4995	4995	0
319	20240702	142200	176568215	4995	4980	4995	4980	200
320	20240702	142100	175571000	4970	4970	4970	4970	0
321	20240702	142000	175571000	4970	4970	4970	4970	0
322	20240702	141900	175571000	4970	4970	4970	4970	0
323	20240702	141800	175571000	4970	4970	4970	4970	0
324	20240702	141700	175571000	4970	4970	4970	4970	8
325	20240702	141600	175531240	4985	4985	4985	4985	0
326	20240702	141500	175531240	4985	4985	4985	4985	0
327	20240702	141400	175531240	4985	4985	4985	4985	0
328	20240702	141300	175531240	4985	4985	4985	4985	0
329	20240702	141200	175531240	4985	4985	4985	4985	0
330	20240702	141100	175531240	4985	4985	4985	4985	0
331	20240702	141000	175531240	4985	4985	4985	4985	92
332	20240702	140900	175072620	4975	4975	4975	4975	0
333	20240702	140800	175072620	4975	4980	4980	4975	26
334	20240702	140700	174943180	4975	4975	4975	4975	0
335	20240702	140600	174943180	4975	4975	4975	4975	10
336	20240702	140500	174893430	4980	4980	4980	4980	40
337	20240702	140400	174694230	4980	4980	4980	4980	10
338	20240702	140300	174644430	4980	4980	4980	4980	20
339	20240702	140200	174544830	4980	4980	4980	4980	11
340	20240702	140100	174490050	4965	4975	4975	4965	200
341	20240702	140000	173496870	4975	4970	4975	4970	11
342	20240702	135900	173442185	4965	4965	4965	4965	0
343	20240702	135800	173442185	4965	4965	4965	4965	548
344	20240702	135700	170721365	4965	4965	4965	4965	744
345	20240702	135600	167027405	4960	4965	4965	4960	619
346	20240702	135500	163956665	4965	4965	4970	4965	526
347	20240702	135400	161344575	4965	4965	4965	4965	5
348	20240702	135300	161319750	4965	4965	4965	4965	0
349	20240702	135200	161319750	4965	4965	4965	4965	0
350	20240702	135100	161319750	4965	4965	4965	4965	125
351	20240702	135000	160699125	4965	4980	4980	4965	736
352	20240702	134900	157040865	4980	4980	4980	4980	27
353	20240702	134800	156906405	4980	4980	4980	4980	0
354	20240702	134700	156906405	4980	4980	4980	4980	0
355	20240702	134600	156906405	4980	4970	4980	4970	157
356	20240702	134500	156125115	4965	4965	4965	4965	0
357	20240702	134400	156125115	4965	4965	4965	4965	0
358	20240702	134300	156125115	4965	4965	4965	4965	0
359	20240702	134200	156125115	4965	4980	4980	4965	134
360	20240702	134100	155457915	4965	4965	4965	4965	0
361	20240702	134000	155457915	4965	4965	4965	4965	46
362	20240702	133900	155229525	4965	4965	4965	4965	0
363	20240702	133800	155229525	4965	4965	4965	4965	0
364	20240702	133700	155229525	4965	4965	4965	4965	0
365	20240702	133600	155229525	4965	4965	4965	4965	0
366	20240702	133500	155229525	4965	4960	4965	4960	416
367	20240702	133400	153164850	4960	4960	4960	4960	8
368	20240702	133300	153125170	4960	4960	4960	4960	0
369	20240702	133200	153125170	4960	4960	4960	4960	100
370	20240702	133100	152629170	4960	4960	4960	4960	0
371	20240702	133000	152629170	4960	4960	4960	4960	0
372	20240702	132900	152629170	4960	4965	4965	4960	3068
373	20240702	132800	137411055	4965	4965	4965	4965	150
374	20240702	132700	136666305	4980	4960	4980	4960	166
375	20240702	132600	135842415	4960	4960	4960	4960	300
376	20240702	132500	134354415	4960	4960	4960	4960	588
377	20240702	132400	131437935	4960	4960	4960	4960	2
378	20240702	132300	131428015	4960	4960	4960	4960	0
379	20240702	132200	131428015	4960	4960	4960	4960	5
380	20240702	132100	131403215	4960	4960	4960	4960	0
381	20240702	132000	131403215	4960	4960	4960	4960	0
382	20240702	131900	131403215	4960	4960	4960	4960	0
383	20240702	131800	131403215	4960	4960	4960	4960	162
384	20240702	131700	130599695	4965	4965	4965	4965	114
385	20240702	131600	130033685	4965	4975	4975	4965	1689
386	20240702	131500	121638110	4975	4975	4975	4975	55
387	20240702	131400	121364485	4980	4980	4980	4980	820
388	20240702	131300	117280885	4980	4985	4985	4980	20
389	20240702	131200	117181235	4985	4985	4985	4985	0
390	20240702	131100	117181235	4985	4985	4985	4985	0
391	20240702	131000	117181235	4985	4985	4985	4985	0
392	20240702	130900	117181235	4985	4985	4985	4985	6
393	20240702	130800	117151325	4980	4980	4980	4980	0
394	20240702	130700	117151325	4980	4980	4980	4980	78
395	20240702	130600	116762885	4980	4980	4980	4980	0
396	20240702	130500	116762885	4980	4980	4980	4980	0
397	20240702	130400	116762885	4980	4980	4980	4980	0
398	20240702	130300	116762885	4980	4980	4980	4980	0
399	20240702	130200	116762885	4980	4980	4980	4980	0
400	20240702	130100	116762885	4980	4980	4980	4980	0
401	20240702	130000	116762885	4980	4980	4980	4980	30
402	20240702	125900	116613485	4980	4985	4985	4980	8
403	20240702	125800	116573615	5010	5010	5010	5010	1
404	20240702	125700	116568605	4995	4995	4995	4995	3
405	20240702	125600	116553620	4980	4980	4980	4980	185
406	20240702	125500	115632320	4980	4990	4990	4980	654
407	20240702	125400	112373185	4985	4985	4985	4985	0
408	20240702	125300	112373185	4985	4985	4985	4985	0
409	20240702	125200	112373185	4985	4985	4985	4985	0
410	20240702	125100	112373185	4985	4985	4985	4985	0
411	20240702	125000	112373185	4985	4990	4990	4985	8
412	20240702	124900	112333290	4990	4990	4990	4990	0
413	20240702	124800	112333290	4990	4995	4995	4990	2175
414	20240702	124700	101479805	4995	4995	4995	4995	7
415	20240702	124600	101444840	4995	4995	4995	4995	0
416	20240702	124500	101444840	4995	4995	4995	4995	0
417	20240702	124400	101444840	4995	4995	4995	4995	0
418	20240702	124300	101444840	4995	4995	4995	4995	0
419	20240702	124200	101444840	4995	4995	4995	4995	0
420	20240702	124100	101444840	4995	4995	4995	4995	8
421	20240702	124000	101404880	4995	4995	4995	4995	0
422	20240702	123900	101404880	4995	4995	4995	4995	0
423	20240702	123800	101404880	4995	4995	4995	4995	0
424	20240702	123700	101404880	4995	4995	4995	4995	0
425	20240702	123600	101404880	4995	4995	4995	4995	0
426	20240702	123500	101404880	4995	4995	4995	4995	0
427	20240702	123400	101404880	4995	4995	4995	4995	60
428	20240702	123300	101105180	4995	4995	4995	4995	8
429	20240702	123200	101065220	4995	4995	4995	4995	1
430	20240702	123100	101060225	4995	4995	4995	4995	770
431	20240702	123000	97214075	4995	4995	4995	4995	0
432	20240702	122900	97214075	4995	4995	4995	4995	0
433	20240702	122800	97214075	4995	4995	4995	4995	0
434	20240702	122700	97214075	4995	4995	4995	4995	0
435	20240702	122600	97214075	4995	4995	4995	4995	0
436	20240702	122500	97214075	4995	4995	4995	4995	0
437	20240702	122400	97214075	4995	4995	4995	4995	8
438	20240702	122300	97174115	4990	4990	4990	4990	0
439	20240702	122200	97174115	4990	4990	4990	4990	0
440	20240702	122100	97174115	4990	4990	4990	4990	0
441	20240702	122000	97174115	4990	4990	4990	4990	0
442	20240702	121900	97174115	4990	4990	4990	4990	0
443	20240702	121800	97174115	4990	4990	4990	4990	0
444	20240702	121700	97174115	4990	4990	4990	4990	0
445	20240702	121600	97174115	4990	4990	4990	4990	0
446	20240702	121500	97174115	4990	4995	4995	4990	8
447	20240702	121400	97134180	4995	4995	4995	4995	0
448	20240702	121300	97134180	4995	4995	4995	4995	0
449	20240702	121200	97134180	4995	4995	4995	4995	7
450	20240702	121100	97099215	4995	4995	4995	4995	18
451	20240702	121000	97009305	4995	4995	4995	4995	0
452	20240702	120900	97009305	4995	4995	4995	4995	0
453	20240702	120800	97009305	4995	4995	4995	4995	0
454	20240702	120700	97009305	4995	4995	4995	4995	0
455	20240702	120600	97009305	4995	4995	4995	4995	8
456	20240702	120500	96969345	4990	4990	4990	4990	0
457	20240702	120400	96969345	4990	4990	4990	4990	0
458	20240702	120300	96969345	4990	4990	4990	4990	0
459	20240702	120200	96969345	4990	4990	4990	4990	0
460	20240702	120100	96969345	4990	4990	4990	4990	0
461	20240702	120000	96969345	4990	4995	4995	4990	4213
462	20240702	115900	75937155	4995	4995	4995	4995	0
463	20240702	115800	75937155	4995	4995	4995	4995	8
464	20240702	115700	75897195	4995	4995	4995	4995	0
465	20240702	115600	75897195	4995	4995	4995	4995	0
466	20240702	115500	75897195	4995	4995	4995	4995	0
467	20240702	115400	75897195	4995	4995	4995	4995	0
468	20240702	115300	75897195	4995	4995	4995	4995	1000
469	20240702	115200	70902195	4995	4995	4995	4995	0
470	20240702	115100	70902195	4995	4995	4995	4995	0
471	20240702	115000	70902195	4995	4995	4995	4995	0
472	20240702	114900	70902195	4995	5000	5000	4995	8
473	20240702	114800	70862230	5000	5000	5000	5000	0
474	20240702	114700	70862230	5000	5000	5000	5000	0
475	20240702	114600	70862230	5000	5000	5000	5000	0
476	20240702	114500	70862230	5000	5000	5000	5000	0
477	20240702	114400	70862230	5000	5000	5000	5000	0
478	20240702	114300	70862230	5000	5000	5000	5000	0
479	20240702	114200	70862230	5000	5000	5000	5000	0
480	20240702	114100	70862230	5000	5000	5000	5000	168
481	20240702	114000	70022230	5000	5000	5000	5000	8
482	20240702	113900	69982230	5000	5000	5000	5000	0
483	20240702	113800	69982230	5000	5000	5000	5000	0
484	20240702	113700	69982230	5000	5000	5000	5000	0
485	20240702	113600	69982230	5000	5000	5000	5000	0
486	20240702	113500	69982230	5000	5000	5000	5000	0
487	20240702	113400	69982230	5000	5000	5000	5000	0
488	20240702	113300	69982230	5000	5000	5000	5000	0
489	20240702	113200	69982230	5000	5000	5000	5000	8
490	20240702	113100	69942230	5000	5000	5000	5000	0
491	20240702	113000	69942230	5000	5000	5000	5000	0
492	20240702	112900	69942230	5000	5000	5000	5000	0
493	20240702	112800	69942230	5000	5000	5000	5000	0
494	20240702	112700	69942230	5000	5000	5000	5000	1
495	20240702	112600	69937230	5000	5000	5000	5000	0
496	20240702	112500	69937230	5000	5000	5000	5000	0
497	20240702	112400	69937230	5000	5000	5000	5000	0
498	20240702	112300	69937230	5000	5000	5000	5000	8
499	20240702	112200	69897230	5000	5000	5000	5000	0
500	20240702	112100	69897230	5000	5000	5000	5000	0
501	20240702	112000	69897230	5000	5000	5000	5000	0
502	20240702	111900	69897230	5000	5000	5000	5000	0
503	20240702	111800	69897230	5000	5000	5000	5000	0
504	20240702	111700	69897230	5000	5000	5000	5000	0
505	20240702	111600	69897230	5000	5000	5000	5000	0
506	20240702	111500	69897230	5000	5000	5000	5000	0
507	20240702	111400	69897230	5000	5000	5000	5000	9
508	20240702	111300	69852230	4995	5000	5000	4995	205
509	20240702	111200	68828130	4995	4995	4995	4995	0
510	20240702	111100	68828130	4995	4995	4995	4995	0
511	20240702	111000	68828130	4995	4995	4995	4995	0
512	20240702	110900	68828130	4995	4995	4995	4995	0
513	20240702	110800	68828130	4995	4995	4995	4995	68
514	20240702	110700	68488470	5000	5000	5000	5000	550
515	20240702	110600	65738470	5000	5000	5000	5000	108
516	20240702	110500	65198470	5000	5000	5000	5000	9
517	20240702	110400	65153470	5010	5010	5010	5010	0
518	20240702	110300	65153470	5010	5010	5010	5010	0
519	20240702	110200	65153470	5010	5010	5010	5010	0
520	20240702	110100	65153470	5010	5010	5010	5010	0
521	20240702	110000	65153470	5010	5010	5010	5010	0
522	20240702	105900	65153470	5010	5010	5010	5010	0
523	20240702	105800	65153470	5010	5010	5010	5010	2
524	20240702	105700	65143450	5000	5000	5000	5000	9
525	20240702	105600	65098450	5010	5000	5010	5000	4
526	20240702	105500	65078440	5000	5000	5000	5000	1
527	20240702	105400	65073440	5010	5010	5010	5010	2
528	20240702	105300	65063420	5000	5000	5000	5000	155
529	20240702	105200	64288420	5000	5000	5000	5000	100
530	20240702	105100	63788420	5000	5000	5000	5000	0
531	20240702	105000	63788420	5000	5000	5000	5000	30
532	20240702	104900	63638420	5000	5000	5000	5000	110
533	20240702	104800	63088420	5000	5000	5000	5000	9
534	20240702	104700	63043420	5000	5000	5000	5000	80
535	20240702	104600	62643420	5000	5000	5000	5000	0
536	20240702	104500	62643420	5000	5000	5000	5000	0
537	20240702	104400	62643420	5000	5000	5000	5000	0
538	20240702	104300	62643420	5000	5000	5000	5000	0
539	20240702	104200	62643420	5000	5000	5000	5000	0
540	20240702	104100	62643420	5000	5000	5000	5000	388
541	20240702	104000	60703420	5000	5000	5000	5000	100
542	20240702	103900	60203420	5000	5000	5000	5000	9
543	20240702	103800	60158420	5000	5000	5000	5000	0
544	20240702	103700	60158420	5000	5000	5000	5000	0
545	20240702	103600	60158420	5000	5000	5000	5000	0
546	20240702	103500	60158420	5000	4995	5000	4995	2010
547	20240702	103400	50118420	5000	5000	5000	5000	100
548	20240702	103300	49618420	5000	5000	5000	5000	0
549	20240702	103200	49618420	5000	5000	5000	5000	0
550	20240702	103100	49618420	5000	5000	5000	5000	9
551	20240702	103000	49573420	5020	5020	5020	5020	0
552	20240702	102900	49573420	5020	5020	5020	5020	0
553	20240702	102800	49573420	5020	5020	5020	5020	0
554	20240702	102700	49573420	5020	5020	5020	5020	0
555	20240702	102600	49573420	5020	5020	5020	5020	0
556	20240702	102500	49573420	5020	5020	5020	5020	200
557	20240702	102400	48569420	5020	5020	5020	5020	0
558	20240702	102300	48569420	5020	5020	5020	5020	1
559	20240702	102200	48564400	4995	4995	4995	4995	9
560	20240702	102100	48519445	4995	4995	4995	4995	0
561	20240702	102000	48519445	4995	4995	4995	4995	20
562	20240702	101900	48419545	4995	4995	4995	4995	0
563	20240702	101800	48419545	4995	4995	4995	4995	0
564	20240702	101700	48419545	4995	4995	4995	4995	0
565	20240702	101600	48419545	4995	4995	4995	4995	8
566	20240702	101500	48379585	4995	4995	4995	4995	0
567	20240702	101400	48379585	4995	4995	4995	4995	190
568	20240702	101300	47430535	4995	4995	4995	4995	9
569	20240702	101200	47385580	4995	4995	4995	4995	0
570	20240702	101100	47385580	4995	4995	4995	4995	0
571	20240702	101000	47385580	4995	4995	4995	4995	0
572	20240702	100900	47385580	4995	4995	4995	4995	0
573	20240702	100800	47385580	4995	4995	4995	4995	0
574	20240702	100700	47385580	4995	4995	4995	4995	0
575	20240702	100600	47385580	4995	4995	4995	4995	0
576	20240702	100500	47385580	4995	4995	4995	4995	0
577	20240702	100400	47385580	4995	4995	4995	4995	9
578	20240702	100300	47340625	4990	4990	4990	4990	0
579	20240702	100200	47340625	4990	4990	4990	4990	0
580	20240702	100100	47340625	4990	4990	4990	4990	0
581	20240702	100000	47340625	4990	4995	4995	4990	1000
582	20240702	095900	42350360	4990	4990	4990	4990	0
583	20240702	095800	42350360	4990	4990	4990	4990	0
584	20240702	095700	42350360	4990	4990	4990	4990	0
585	20240702	095600	42350360	4990	4990	4990	4990	9
586	20240702	095500	42305450	4990	4990	4990	4990	0
587	20240702	095400	42305450	4990	4990	4990	4990	290
588	20240702	095300	40858350	4995	4995	4995	4995	65
589	20240702	095200	40533675	4990	4990	4990	4990	0
590	20240702	095100	40533675	4990	4990	4990	4990	264
591	20240702	095000	39216315	4995	4995	4995	4995	0
592	20240702	094900	39216315	4995	4995	4995	4995	603
593	20240702	094800	36204330	4995	5000	5000	4995	461
594	20240702	094700	33901030	5000	5000	5000	5000	139
595	20240702	094600	33206030	5000	5000	5000	5000	0
596	20240702	094500	33206030	5000	5000	5000	5000	11
597	20240702	094400	33151030	5000	5000	5000	5000	117
598	20240702	094300	32566030	5000	5000	5000	5000	140
599	20240702	094200	31866030	5000	5000	5000	5000	0
600	20240702	094100	31866030	5000	5010	5010	5000	2582
601	20240702	094000	18934730	5010	5010	5010	5010	0
602	20240702	093900	18934730	5010	5010	5010	5010	0
603	20240702	093800	18934730	5010	5010	5010	5010	309
604	20240702	093700	17386640	5010	5010	5010	5010	100
605	20240702	093600	16885640	5020	5020	5020	5020	0
606	20240702	093500	16885640	5020	5020	5020	5020	75
607	20240702	093400	16509140	5020	5020	5020	5020	105
608	20240702	093300	15982040	5030	5030	5030	5030	0
609	20240702	093200	15982040	5030	5030	5030	5030	2
610	20240702	093100	15971980	5030	5030	5030	5030	10
611	20240702	093000	15921680	5040	5020	5040	5020	11
612	20240702	092900	15866420	5030	5030	5030	5030	0
613	20240702	092800	15866420	5030	5030	5030	5030	10
614	20240702	092700	15816120	5040	5040	5040	5040	2
615	20240702	092600	15806040	5020	5020	5020	5020	0
616	20240702	092500	15806040	5020	5020	5020	5020	0
617	20240702	092400	15806040	5020	5020	5020	5020	54
618	20240702	092300	15534960	5020	5020	5020	5020	0
619	20240702	092200	15534960	5020	5020	5020	5020	200
620	20240702	092100	14530960	5020	5040	5040	5020	17
621	20240702	092000	14445580	5020	5020	5020	5020	149
622	20240702	091900	13697600	5020	5020	5020	5020	1
623	20240702	091800	13692580	5020	5020	5020	5020	850
624	20240702	091700	9425580	5030	5030	5030	5030	0
625	20240702	091600	9425580	5030	5040	5040	5030	20
626	20240702	091500	9324880	5020	5020	5020	5020	0
627	20240702	091400	9324880	5020	5020	5020	5020	100
628	20240702	091300	8822880	5020	5020	5020	5020	0
629	20240702	091200	8822880	5020	5020	5020	5020	0
630	20240702	091100	8822880	5020	5020	5020	5020	16
631	20240702	091000	8742560	5030	5030	5030	5030	4
632	20240702	090900	8722440	5040	5040	5040	5040	1
633	20240702	090800	8717400	5020	5020	5020	5020	0
634	20240702	090700	8717400	5020	5030	5030	5020	40
635	20240702	090600	8516560	5020	5030	5030	5020	242
636	20240702	090500	7299920	5040	5040	5040	5040	10
637	20240702	090400	7249520	5020	5020	5020	5020	0
638	20240702	090300	7249520	5020	5020	5020	5020	0
639	20240702	090200	7249520	5020	5020	5020	5020	0
640	20240702	090100	7249520	5020	5020	5020	5020	0
641	20240702	090000	7249520	5020	5010	5020	5010	1447