KissMeData/130580/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	201600	49659700	4975	4975	4975	4975	84
3	20240723	201500	49659700	4975	4975	4975	4975	0
4	20240723	201400	49659700	4975	4975	4975	4975	0
5	20240723	201300	49659700	4975	4975	4975	4975	0
6	20240723	201200	49659700	4975	4975	4975	4975	0
7	20240723	201100	49659700	4975	4975	4975	4975	0
8	20240723	201000	49659700	4975	4975	4975	4975	0
9	20240723	200900	49659700	4975	4975	4975	4975	0
10	20240723	200800	49659700	4975	4975	4975	4975	0
11	20240723	200700	49659700	4975	4975	4975	4975	0
12	20240723	200600	49659700	4975	4975	4975	4975	0
13	20240723	200500	49659700	4975	4975	4975	4975	0
14	20240723	200400	49659700	4975	4975	4975	4975	0
15	20240723	200300	49659700	4975	4975	4975	4975	0
16	20240723	200200	49659700	4975	4975	4975	4975	0
17	20240723	200100	49659700	4975	4975	4975	4975	0
18	20240723	200000	49659700	4975	4975	4975	4975	0
19	20240723	195900	49659700	4975	4975	4975	4975	0
20	20240723	195800	49659700	4975	4975	4975	4975	0
21	20240723	195700	49659700	4975	4975	4975	4975	0
22	20240723	195600	49659700	4975	4975	4975	4975	0
23	20240723	195500	49659700	4975	4975	4975	4975	0
24	20240723	195400	49659700	4975	4975	4975	4975	0
25	20240723	195300	49659700	4975	4975	4975	4975	0
26	20240723	195200	49659700	4975	4975	4975	4975	0
27	20240723	195100	49659700	4975	4975	4975	4975	0
28	20240723	195000	49659700	4975	4975	4975	4975	0
29	20240723	194900	49659700	4975	4975	4975	4975	0
30	20240723	194800	49659700	4975	4975	4975	4975	0
31	20240723	194700	49659700	4975	4975	4975	4975	0
32	20240723	194600	49659700	4975	4975	4975	4975	84
33	20240723	194500	49659700	4975	4975	4975	4975	0
34	20240723	194400	49659700	4975	4975	4975	4975	0
35	20240723	194300	49659700	4975	4975	4975	4975	0
36	20240723	194200	49659700	4975	4975	4975	4975	0
37	20240723	194100	49659700	4975	4975	4975	4975	0
38	20240723	194000	49659700	4975	4975	4975	4975	0
39	20240723	193900	49659700	4975	4975	4975	4975	0
40	20240723	193800	49659700	4975	4975	4975	4975	0
41	20240723	193700	49659700	4975	4975	4975	4975	0
42	20240723	193600	49659700	4975	4975	4975	4975	0
43	20240723	193500	49659700	4975	4975	4975	4975	0
44	20240723	193400	49659700	4975	4975	4975	4975	0
45	20240723	193300	49659700	4975	4975	4975	4975	0
46	20240723	193200	49659700	4975	4975	4975	4975	0
47	20240723	193100	49659700	4975	4975	4975	4975	0
48	20240723	193000	49659700	4975	4975	4975	4975	0
49	20240723	192900	49659700	4975	4975	4975	4975	0
50	20240723	192800	49659700	4975	4975	4975	4975	0
51	20240723	192700	49659700	4975	4975	4975	4975	0
52	20240723	192600	49659700	4975	4975	4975	4975	0
53	20240723	192500	49659700	4975	4975	4975	4975	0
54	20240723	192400	49659700	4975	4975	4975	4975	0
55	20240723	192300	49659700	4975	4975	4975	4975	0
56	20240723	192200	49659700	4975	4975	4975	4975	0
57	20240723	192100	49659700	4975	4975	4975	4975	0
58	20240723	192000	49659700	4975	4975	4975	4975	0
59	20240723	191900	49659700	4975	4975	4975	4975	0
60	20240723	191800	49659700	4975	4975	4975	4975	0
61	20240723	191700	49659700	4975	4975	4975	4975	0
62	20240723	191600	49659700	4975	4975	4975	4975	84
63	20240723	191500	49659700	4975	4975	4975	4975	0
64	20240723	191400	49659700	4975	4975	4975	4975	0
65	20240723	191300	49659700	4975	4975	4975	4975	0
66	20240723	191200	49659700	4975	4975	4975	4975	0
67	20240723	191100	49659700	4975	4975	4975	4975	0
68	20240723	191000	49659700	4975	4975	4975	4975	0
69	20240723	190900	49659700	4975	4975	4975	4975	0
70	20240723	190800	49659700	4975	4975	4975	4975	0
71	20240723	190700	49659700	4975	4975	4975	4975	0
72	20240723	190600	49659700	4975	4975	4975	4975	0
73	20240723	190500	49659700	4975	4975	4975	4975	0
74	20240723	190400	49659700	4975	4975	4975	4975	0
75	20240723	190300	49659700	4975	4975	4975	4975	0
76	20240723	190200	49659700	4975	4975	4975	4975	0
77	20240723	190100	49659700	4975	4975	4975	4975	0
78	20240723	190000	49659700	4975	4975	4975	4975	0
79	20240723	185900	49659700	4975	4975	4975	4975	0
80	20240723	185800	49659700	4975	4975	4975	4975	0
81	20240723	185700	49659700	4975	4975	4975	4975	0
82	20240723	185600	49659700	4975	4975	4975	4975	0
83	20240723	185500	49659700	4975	4975	4975	4975	0
84	20240723	185400	49659700	4975	4975	4975	4975	0
85	20240723	185300	49659700	4975	4975	4975	4975	0
86	20240723	185200	49659700	4975	4975	4975	4975	0
87	20240723	185100	49659700	4975	4975	4975	4975	0
88	20240723	185000	49659700	4975	4975	4975	4975	0
89	20240723	184900	49659700	4975	4975	4975	4975	0
90	20240723	184800	49659700	4975	4975	4975	4975	0
91	20240723	184700	49659700	4975	4975	4975	4975	0
92	20240723	184600	49659700	4975	4975	4975	4975	84
93	20240723	184500	49659700	4975	4975	4975	4975	0
94	20240723	184400	49659700	4975	4975	4975	4975	0
95	20240723	184300	49659700	4975	4975	4975	4975	0
96	20240723	184200	49659700	4975	4975	4975	4975	0
97	20240723	184100	49659700	4975	4975	4975	4975	0
98	20240723	184000	49659700	4975	4975	4975	4975	0
99	20240723	183900	49659700	4975	4975	4975	4975	0
100	20240723	183800	49659700	4975	4975	4975	4975	0
101	20240723	183700	49659700	4975	4975	4975	4975	0
102	20240723	183600	49659700	4975	4975	4975	4975	0
103	20240723	183500	49659700	4975	4975	4975	4975	0
104	20240723	183400	49659700	4975	4975	4975	4975	0
105	20240723	183300	49659700	4975	4975	4975	4975	0
106	20240723	183200	49659700	4975	4975	4975	4975	0
107	20240723	183100	49659700	4975	4975	4975	4975	0
108	20240723	183000	49659700	4975	4975	4975	4975	0
109	20240723	182900	49659700	4975	4975	4975	4975	0
110	20240723	182800	49659700	4975	4975	4975	4975	0
111	20240723	182700	49659700	4975	4975	4975	4975	0
112	20240723	182600	49659700	4975	4975	4975	4975	0
113	20240723	182500	49659700	4975	4975	4975	4975	0
114	20240723	182400	49659700	4975	4975	4975	4975	0
115	20240723	182300	49659700	4975	4975	4975	4975	0
116	20240723	182200	49659700	4975	4975	4975	4975	0
117	20240723	182100	49659700	4975	4975	4975	4975	0
118	20240723	182000	49659700	4975	4975	4975	4975	0
119	20240723	181900	49659700	4975	4975	4975	4975	0
120	20240723	181800	49659700	4975	4975	4975	4975	0
121	20240723	181700	49659700	4975	4975	4975	4975	0
122	20240723	181600	49659700	4975	4975	4975	4975	84
123	20240723	181500	49659700	4975	4975	4975	4975	0
124	20240723	181400	49659700	4975	4975	4975	4975	0
125	20240723	181300	49659700	4975	4975	4975	4975	0
126	20240723	181200	49659700	4975	4975	4975	4975	0
127	20240723	181100	49659700	4975	4975	4975	4975	0
128	20240723	181000	49659700	4975	4975	4975	4975	0
129	20240723	180900	49659700	4975	4975	4975	4975	0
130	20240723	180800	49659700	4975	4975	4975	4975	0
131	20240723	180700	49659700	4975	4975	4975	4975	0
132	20240723	180600	49659700	4975	4975	4975	4975	0
133	20240723	180500	49659700	4975	4975	4975	4975	0
134	20240723	180400	49659700	4975	4975	4975	4975	0
135	20240723	180300	49659700	4975	4975	4975	4975	0
136	20240723	180200	49659700	4975	4975	4975	4975	0
137	20240723	180100	49659700	4975	4975	4975	4975	0
138	20240723	180000	49659700	4975	4975	4975	4975	0
139	20240723	175900	49659700	4975	4975	4975	4975	0
140	20240723	175800	49659700	4975	4975	4975	4975	0
141	20240723	175700	49659700	4975	4975	4975	4975	0
142	20240723	175600	49659700	4975	4975	4975	4975	0
143	20240723	175500	49659700	4975	4975	4975	4975	0
144	20240723	175400	49659700	4975	4975	4975	4975	0
145	20240723	175300	49659700	4975	4975	4975	4975	0
146	20240723	175200	49659700	4975	4975	4975	4975	0
147	20240723	175100	49659700	4975	4975	4975	4975	0
148	20240723	175000	49659700	4975	4975	4975	4975	0
149	20240723	174900	49659700	4975	4975	4975	4975	0
150	20240723	174800	49659700	4975	4975	4975	4975	0
151	20240723	174700	49659700	4975	4975	4975	4975	0
152	20240723	174600	49659700	4975	4975	4975	4975	84
153	20240723	174500	49659700	4975	4975	4975	4975	0
154	20240723	174400	49659700	4975	4975	4975	4975	0
155	20240723	174300	49659700	4975	4975	4975	4975	0
156	20240723	174200	49659700	4975	4975	4975	4975	0
157	20240723	174100	49659700	4975	4975	4975	4975	0
158	20240723	174000	49659700	4975	4975	4975	4975	0
159	20240723	173900	49659700	4975	4975	4975	4975	0
160	20240723	173800	49659700	4975	4975	4975	4975	0
161	20240723	173700	49659700	4975	4975	4975	4975	0
162	20240723	173600	49659700	4975	4975	4975	4975	0
163	20240723	173500	49659700	4975	4975	4975	4975	0
164	20240723	173400	49659700	4975	4975	4975	4975	0
165	20240723	173300	49659700	4975	4975	4975	4975	0
166	20240723	173200	49659700	4975	4975	4975	4975	0
167	20240723	173100	49659700	4975	4975	4975	4975	0
168	20240723	173000	49659700	4975	4975	4975	4975	0
169	20240723	172900	49659700	4975	4975	4975	4975	0
170	20240723	172800	49659700	4975	4975	4975	4975	0
171	20240723	172700	49659700	4975	4975	4975	4975	0
172	20240723	172600	49659700	4975	4975	4975	4975	0
173	20240723	172500	49659700	4975	4975	4975	4975	0
174	20240723	172400	49659700	4975	4975	4975	4975	0
175	20240723	172300	49659700	4975	4975	4975	4975	0
176	20240723	172200	49659700	4975	4975	4975	4975	0
177	20240723	172100	49659700	4975	4975	4975	4975	0
178	20240723	172000	49659700	4975	4975	4975	4975	0
179	20240723	171900	49659700	4975	4975	4975	4975	0
180	20240723	171800	49659700	4975	4975	4975	4975	0
181	20240723	171700	49659700	4975	4975	4975	4975	0
182	20240723	171600	49659700	4975	4975	4975	4975	84
183	20240723	171500	49659700	4975	4975	4975	4975	0
184	20240723	171400	49659700	4975	4975	4975	4975	0
185	20240723	171300	49659700	4975	4975	4975	4975	0
186	20240723	171200	49659700	4975	4975	4975	4975	0
187	20240723	171100	49659700	4975	4975	4975	4975	0
188	20240723	171000	49659700	4975	4975	4975	4975	0
189	20240723	170900	49659700	4975	4975	4975	4975	0
190	20240723	170800	49659700	4975	4975	4975	4975	0
191	20240723	170700	49659700	4975	4975	4975	4975	0
192	20240723	170600	49659700	4975	4975	4975	4975	0
193	20240723	170500	49659700	4975	4975	4975	4975	0
194	20240723	170400	49659700	4975	4975	4975	4975	0
195	20240723	170300	49659700	4975	4975	4975	4975	0
196	20240723	170200	49659700	4975	4975	4975	4975	0
197	20240723	170100	49659700	4975	4975	4975	4975	0
198	20240723	170000	49659700	4975	4975	4975	4975	0
199	20240723	165900	49659700	4975	4975	4975	4975	0
200	20240723	165800	49659700	4975	4975	4975	4975	0
201	20240723	165700	49659700	4975	4975	4975	4975	0
202	20240723	165600	49659700	4975	4975	4975	4975	0
203	20240723	165500	49659700	4975	4975	4975	4975	0
204	20240723	165400	49659700	4975	4975	4975	4975	0
205	20240723	165300	49659700	4975	4975	4975	4975	0
206	20240723	165200	49659700	4975	4975	4975	4975	0
207	20240723	165100	49659700	4975	4975	4975	4975	0
208	20240723	165000	49659700	4975	4975	4975	4975	0
209	20240723	164900	49659700	4975	4975	4975	4975	0
210	20240723	164800	49659700	4975	4975	4975	4975	0
211	20240723	164700	49659700	4975	4975	4975	4975	0
212	20240723	164600	49659700	4975	4975	4975	4975	84
213	20240723	164500	49659700	4975	4975	4975	4975	0
214	20240723	164400	49659700	4975	4975	4975	4975	0
215	20240723	164300	49659700	4975	4975	4975	4975	0
216	20240723	164200	49659700	4975	4975	4975	4975	0
217	20240723	164100	49659700	4975	4975	4975	4975	0
218	20240723	164000	49659700	4975	4975	4975	4975	0
219	20240723	163900	49659700	4975	4975	4975	4975	0
220	20240723	163800	49659700	4975	4975	4975	4975	0
221	20240723	163700	49659700	4975	4975	4975	4975	0
222	20240723	163600	49659700	4975	4975	4975	4975	0
223	20240723	163500	49659700	4975	4975	4975	4975	0
224	20240723	163400	49659700	4975	4975	4975	4975	0
225	20240723	163300	49659700	4975	4975	4975	4975	0
226	20240723	163200	49659700	4975	4975	4975	4975	0
227	20240723	163100	49659700	4975	4975	4975	4975	0
228	20240723	163000	49659700	4975	4975	4975	4975	0
229	20240723	162900	49659700	4975	4975	4975	4975	0
230	20240723	162800	49659700	4975	4975	4975	4975	0
231	20240723	162700	49659700	4975	4975	4975	4975	0
232	20240723	162600	49659700	4975	4975	4975	4975	0
233	20240723	162500	49659700	4975	4975	4975	4975	0
234	20240723	162400	49659700	4975	4975	4975	4975	0
235	20240723	162300	49659700	4975	4975	4975	4975	0
236	20240723	162200	49659700	4975	4975	4975	4975	0
237	20240723	162100	49659700	4975	4975	4975	4975	0
238	20240723	162000	49659700	4975	4975	4975	4975	0
239	20240723	161900	49659700	4975	4975	4975	4975	0
240	20240723	161800	49659700	4975	4975	4975	4975	0
241	20240723	161700	49659700	4975	4975	4975	4975	0
242	20240723	161600	49659700	4975	4975	4975	4975	84
243	20240723	161500	49659700	4975	4975	4975	4975	0
244	20240723	161400	49659700	4975	4975	4975	4975	0
245	20240723	161300	49659700	4975	4975	4975	4975	0
246	20240723	161200	49659700	4975	4975	4975	4975	0
247	20240723	161100	49659700	4975	4975	4975	4975	0
248	20240723	161000	49659700	4975	4975	4975	4975	0
249	20240723	160900	49659700	4975	4975	4975	4975	0
250	20240723	160800	49659700	4975	4975	4975	4975	0
251	20240723	160700	49659700	4975	4975	4975	4975	0
252	20240723	160600	49659700	4975	4975	4975	4975	0
253	20240723	160500	49659700	4975	4975	4975	4975	0
254	20240723	160400	49659700	4975	4975	4975	4975	0
255	20240723	160300	49659700	4975	4975	4975	4975	0
256	20240723	160200	49659700	4975	4975	4975	4975	0
257	20240723	160100	49659700	4975	4975	4975	4975	0
258	20240723	160000	49659700	4975	4975	4975	4975	0
259	20240723	155900	49659700	4975	4975	4975	4975	0
260	20240723	155800	49659700	4975	4975	4975	4975	0
261	20240723	155700	49659700	4975	4975	4975	4975	0
262	20240723	155600	49659700	4975	4975	4975	4975	0
263	20240723	155500	49659700	4975	4975	4975	4975	0
264	20240723	155400	49659700	4975	4975	4975	4975	0
265	20240723	155300	49659700	4975	4975	4975	4975	0
266	20240723	155200	49659700	4975	4975	4975	4975	0
267	20240723	155100	49659700	4975	4975	4975	4975	0
268	20240723	155000	49659700	4975	4975	4975	4975	0
269	20240723	154900	49659700	4975	4975	4975	4975	0
270	20240723	154800	49659700	4975	4975	4975	4975	0
271	20240723	154700	49659700	4975	4975	4975	4975	0
272	20240723	154600	49659700	4975	4975	4975	4975	84
273	20240723	154500	49659700	4975	4975	4975	4975	0
274	20240723	154400	49659700	4975	4975	4975	4975	0
275	20240723	154300	49659700	4975	4975	4975	4975	0
276	20240723	154200	49659700	4975	4975	4975	4975	0
277	20240723	154100	49659700	4975	4975	4975	4975	0
278	20240723	154000	49659700	4975	4975	4975	4975	0
279	20240723	153900	49659700	4975	4975	4975	4975	0
280	20240723	153800	49659700	4975	4975	4975	4975	0
281	20240723	153700	49659700	4975	4975	4975	4975	0
282	20240723	153600	49659700	4975	4975	4975	4975	0
283	20240723	153500	49659700	4975	4975	4975	4975	0
284	20240723	153400	49659700	4975	4975	4975	4975	0
285	20240723	153300	49659700	4975	4975	4975	4975	0
286	20240723	153200	49659700	4975	4975	4975	4975	0
287	20240723	153100	49659700	4975	4975	4975	4975	0
288	20240723	153000	49659700	4975	4975	4975	4975	84
289	20240723	152900	49241800	4975	4975	4975	4975	0
290	20240723	152800	49241800	4975	4975	4975	4975	0
291	20240723	152700	49241800	4975	4975	4975	4975	0
292	20240723	152600	49241800	4975	4975	4975	4975	0
293	20240723	152500	49241800	4975	4975	4975	4975	0
294	20240723	152400	49241800	4975	4975	4975	4975	0
295	20240723	152300	49241800	4975	4975	4975	4975	0
296	20240723	152200	49241800	4975	4975	4975	4975	0
297	20240723	152100	49241800	4975	4975	4975	4975	0
298	20240723	152000	49241800	4975	4975	4975	4975	0
299	20240723	151900	49241800	4975	4975	4975	4975	0
300	20240723	151800	49241800	4975	4980	4980	4975	13
301	20240723	151700	49177100	4980	4975	4980	4975	417
302	20240723	151600	47102470	4980	4980	4980	4980	4
303	20240723	151500	47082550	4975	4975	4975	4975	0
304	20240723	151400	47082550	4975	4975	4975	4975	0
305	20240723	151300	47082550	4975	4975	4975	4975	0
306	20240723	151200	47082550	4975	4975	4975	4975	0
307	20240723	151100	47082550	4975	4975	4975	4975	0
308	20240723	151000	47082550	4975	4975	4975	4975	56
309	20240723	150900	46803950	4980	4980	4980	4980	0
310	20240723	150800	46803950	4980	4980	4980	4980	0
311	20240723	150700	46803950	4980	4980	4980	4980	0
312	20240723	150600	46803950	4980	4980	4980	4980	1
313	20240723	150500	46798970	4980	4980	4980	4980	20
314	20240723	150400	46699370	4980	4980	4980	4980	35
315	20240723	150300	46525070	4980	4980	4980	4980	0
316	20240723	150200	46525070	4980	4980	4980	4980	0
317	20240723	150100	46525070	4980	4980	4980	4980	0
318	20240723	150000	46525070	4980	4980	4980	4980	109
319	20240723	145900	45982250	4980	4980	4980	4980	0
320	20240723	145800	45982250	4980	4980	4980	4980	10
321	20240723	145700	45932450	4980	4980	4980	4980	0
322	20240723	145600	45932450	4980	4980	4980	4980	0
323	20240723	145500	45932450	4980	4980	4980	4980	0
324	20240723	145400	45932450	4980	4980	4980	4980	9
325	20240723	145300	45887630	4980	4980	4980	4980	0
326	20240723	145200	45887630	4980	4980	4980	4980	0
327	20240723	145100	45887630	4980	4980	4980	4980	0
328	20240723	145000	45887630	4980	4980	4980	4980	0
329	20240723	144900	45887630	4980	4980	4980	4980	0
330	20240723	144800	45887630	4980	4980	4980	4980	0
331	20240723	144700	45887630	4980	4980	4980	4980	0
332	20240723	144600	45887630	4980	4980	4980	4980	0
333	20240723	144500	45887630	4980	4980	4980	4980	1
334	20240723	144400	45882650	4975	4975	4975	4975	0
335	20240723	144300	45882650	4975	4975	4975	4975	2
336	20240723	144200	45872700	4980	4980	4980	4980	800
337	20240723	144100	41888700	4980	4980	4980	4980	0
338	20240723	144000	41888700	4980	4980	4980	4980	0
339	20240723	143900	41888700	4980	4980	4980	4980	0
340	20240723	143800	41888700	4980	4980	4980	4980	0
341	20240723	143700	41888700	4980	4980	4980	4980	0
342	20240723	143600	41888700	4980	4980	4980	4980	1
343	20240723	143500	41883720	4980	4980	4980	4980	0
344	20240723	143400	41883720	4980	4980	4980	4980	0
345	20240723	143300	41883720	4980	4980	4980	4980	0
346	20240723	143200	41883720	4980	4980	4980	4980	0
347	20240723	143100	41883720	4980	4980	4980	4980	20
348	20240723	143000	41784120	4980	4980	4980	4980	0
349	20240723	142900	41784120	4980	4980	4980	4980	0
350	20240723	142800	41784120	4980	4980	4980	4980	4
351	20240723	142700	41764200	4980	4980	4980	4980	0
352	20240723	142600	41764200	4980	4980	4980	4980	0
353	20240723	142500	41764200	4980	4980	4980	4980	1
354	20240723	142400	41759220	4980	4980	4980	4980	0
355	20240723	142300	41759220	4980	4980	4980	4980	0
356	20240723	142200	41759220	4980	4980	4980	4980	0
357	20240723	142100	41759220	4980	4980	4980	4980	0
358	20240723	142000	41759220	4980	4980	4980	4980	0
359	20240723	141900	41759220	4980	4980	4980	4980	0
360	20240723	141800	41759220	4980	4980	4980	4980	0
361	20240723	141700	41759220	4980	4980	4980	4980	13
362	20240723	141600	41694480	4980	4980	4980	4980	0
363	20240723	141500	41694480	4980	4980	4980	4980	11
364	20240723	141400	41639700	4980	4980	4980	4980	6
365	20240723	141300	41609820	4980	4980	4980	4980	7
366	20240723	141200	41574960	4980	4980	4980	4980	10
367	20240723	141100	41525160	4975	4975	4975	4975	0
368	20240723	141000	41525160	4975	4975	4975	4975	0
369	20240723	140900	41525160	4975	4975	4975	4975	0
370	20240723	140800	41525160	4975	4975	4975	4975	0
371	20240723	140700	41525160	4975	4975	4975	4975	0
372	20240723	140600	41525160	4975	4975	4975	4975	0
373	20240723	140500	41525160	4975	4975	4975	4975	0
374	20240723	140400	41525160	4975	4975	4975	4975	0
375	20240723	140300	41525160	4975	4975	4975	4975	0
376	20240723	140200	41525160	4975	4975	4975	4975	0
377	20240723	140100	41525160	4975	4975	4975	4975	0
378	20240723	140000	41525160	4975	4975	4975	4975	7
379	20240723	135900	41490335	4975	4975	4980	4975	60
380	20240723	135800	41191830	4975	4975	4975	4975	0
381	20240723	135700	41191830	4975	4975	4975	4975	6
382	20240723	135600	41161980	4975	4975	4975	4975	12
383	20240723	135500	41102280	4975	4975	4975	4975	7
384	20240723	135400	41067455	4975	4975	4975	4975	12
385	20240723	135300	41007755	4975	4975	4975	4975	7
386	20240723	135200	40972930	4980	4980	4980	4980	0
387	20240723	135100	40972930	4980	4975	4980	4975	28
388	20240723	135000	40833570	4975	4975	4975	4975	0
389	20240723	134900	40833570	4975	4975	4975	4975	19
390	20240723	134800	40739045	4975	4975	4975	4975	0
391	20240723	134700	40739045	4975	4975	4975	4975	7
392	20240723	134600	40704220	4975	4975	4975	4975	9
393	20240723	134500	40659445	4975	4975	4975	4975	0
394	20240723	134400	40659445	4975	4975	4975	4975	15
395	20240723	134300	40584820	4975	4975	4975	4975	0
396	20240723	134200	40584820	4975	4975	4975	4975	7
397	20240723	134100	40549995	4975	4975	4975	4975	10
398	20240723	134000	40500245	4975	4975	4975	4975	7
399	20240723	133900	40465420	4975	4975	4975	4975	11
400	20240723	133800	40410695	4975	4975	4975	4975	7
401	20240723	133700	40375870	4975	4975	4975	4975	0
402	20240723	133600	40375870	4975	4975	4975	4975	19
403	20240723	133500	40281345	4975	4975	4975	4975	122
404	20240723	133400	39674395	4975	4975	4975	4975	19
405	20240723	133300	39579870	4975	4975	4975	4975	0
406	20240723	133200	39579870	4975	4975	4975	4975	7
407	20240723	133100	39545045	4975	4975	4975	4975	9
408	20240723	133000	39500270	4975	4975	4975	4975	0
409	20240723	132900	39500270	4975	4975	4975	4975	18
410	20240723	132800	39410720	4980	4980	4980	4980	2
411	20240723	132700	39400760	4980	4975	4980	4975	11
412	20240723	132600	39346015	4975	4975	4975	4975	10
413	20240723	132500	39296265	4975	4975	4975	4975	7
414	20240723	132400	39261440	4975	4975	4975	4975	9
415	20240723	132300	39216665	4975	4975	4975	4975	7
416	20240723	132200	39181840	4975	4975	4975	4975	0
417	20240723	132100	39181840	4975	4975	4975	4975	16
418	20240723	132000	39102240	4975	4975	4975	4975	0
419	20240723	131900	39102240	4975	4975	4975	4975	17
420	20240723	131800	39017665	4975	4975	4975	4975	0
421	20240723	131700	39017665	4975	4975	4975	4975	7
422	20240723	131600	38982840	4975	4975	4975	4975	11
423	20240723	131500	38928115	4975	4975	4975	4975	0
424	20240723	131400	38928115	4975	4975	4975	4975	15
425	20240723	131300	38853490	4975	4975	4975	4975	0
426	20240723	131200	38853490	4975	4975	4975	4975	6
427	20240723	131100	38823640	4975	4975	4975	4975	9
428	20240723	131000	38778865	4975	4975	4975	4975	33
429	20240723	130900	38614690	4975	4975	4975	4975	11
430	20240723	130800	38559965	4975	4975	4975	4975	6
431	20240723	130700	38530115	4975	4975	4975	4975	0
432	20240723	130600	38530115	4975	4975	4975	4975	18
433	20240723	130500	38440565	4975	4975	4975	4975	0
434	20240723	130400	38440565	4975	4975	4975	4975	14
435	20240723	130300	38370915	4975	4975	4975	4975	0
436	20240723	130200	38370915	4975	4975	4975	4975	6
437	20240723	130100	38341065	4975	4975	4975	4975	10
438	20240723	130000	38291315	4975	4975	4975	4975	0
439	20240723	125900	38291315	4975	4975	4975	4975	15
440	20240723	125800	38216690	4980	4980	4980	4980	0
441	20240723	125700	38216690	4980	4975	4980	4975	7
442	20240723	125600	38181860	4980	4980	4980	4975	9
443	20240723	125500	38137075	4975	4975	4975	4975	6
444	20240723	125400	38107225	4980	4975	4980	4975	9
445	20240723	125300	38062445	4980	4975	4980	4975	8
446	20240723	125200	38022640	4980	4980	4980	4980	0
447	20240723	125100	38022640	4980	4975	4980	4975	16
448	20240723	125000	37943035	4980	4980	4980	4980	0
449	20240723	124900	37943035	4980	4975	4980	4975	15
450	20240723	124800	37868400	4980	4980	4980	4980	0
451	20240723	124700	37868400	4980	4975	4980	4975	7
452	20240723	124600	37833570	4980	4975	4980	4975	9
453	20240723	124500	37788790	4980	4980	4980	4980	1
454	20240723	124400	37783810	4975	4975	4980	4975	17
455	20240723	124300	37699230	4980	4980	4980	4980	1
456	20240723	124200	37694250	4975	4980	4980	4975	7
457	20240723	124100	37659420	4975	4975	4975	4975	9
458	20240723	124000	37614645	4980	4975	4980	4975	47
459	20240723	123900	37380615	4975	4975	4975	4975	8
460	20240723	123800	37340815	4975	4980	4980	4975	10
461	20240723	123700	37291050	4980	4980	4980	4980	0
462	20240723	123600	37291050	4980	4975	4980	4975	36
463	20240723	123500	37111900	4975	4975	4975	4975	0
464	20240723	123400	37111900	4975	4975	4975	4975	16
465	20240723	123300	37032300	4975	4975	4975	4975	0
466	20240723	123200	37032300	4975	4975	4975	4975	6
467	20240723	123100	37002450	4980	4975	4980	4975	11
468	20240723	123000	36947710	4980	4980	4980	4980	515
469	20240723	122900	34383010	4980	4980	4980	4980	7
470	20240723	122800	34348150	4980	4980	4980	4980	0
471	20240723	122700	34348150	4980	4990	4990	4980	506
472	20240723	122600	31826115	4990	4990	4990	4990	8
473	20240723	122500	31786195	4990	4990	4990	4990	6
474	20240723	122400	31756255	4990	4990	4990	4990	10
475	20240723	122300	31706355	4990	4990	4990	4990	7
476	20240723	122200	31671425	4990	4990	4990	4990	0
477	20240723	122100	31671425	4990	4990	4990	4990	7
478	20240723	122000	31636495	5000	4995	5000	4995	12
479	20240723	121900	31576520	4990	4990	4990	4990	21
480	20240723	121800	31471730	4990	4990	4990	4990	0
481	20240723	121700	31471730	4990	4990	4990	4990	7
482	20240723	121600	31436800	4990	4990	4990	4990	11
483	20240723	121500	31381910	4990	4990	4990	4990	0
484	20240723	121400	31381910	4990	4990	4990	4990	15
485	20240723	121300	31307060	4990	4990	4990	4990	0
486	20240723	121200	31307060	4990	4995	4995	4990	4
487	20240723	121100	31287095	5000	5000	5000	5000	2
488	20240723	121000	31277095	4995	4990	4995	4990	8
489	20240723	120900	31237165	4995	4995	4995	4995	6
490	20240723	120800	31207195	4995	4995	4995	4995	7
491	20240723	120700	31172230	4995	4995	4995	4995	0
492	20240723	120600	31172230	4995	4990	4995	4990	22
493	20240723	120500	31062415	4990	4990	4990	4990	0
494	20240723	120400	31062415	4990	4990	4990	4990	14
495	20240723	120300	30992555	4990	4990	4990	4990	0
496	20240723	120200	30992555	4990	4990	4990	4990	0
497	20240723	120100	30992555	4990	4990	4990	4990	10
498	20240723	120000	30942655	4990	4990	4990	4990	0
499	20240723	115900	30942655	4990	4990	4990	4990	15
500	20240723	115800	30867805	4990	4990	4990	4990	0
501	20240723	115700	30867805	4990	4990	4990	4990	330
502	20240723	115600	29221105	4990	4990	4990	4990	11
503	20240723	115500	29166215	4990	4990	4990	4990	7
504	20240723	115400	29131285	4995	4995	4995	4995	8
505	20240723	115300	29091325	4995	4995	4995	4995	6
506	20240723	115200	29061355	5000	5000	5000	5000	2
507	20240723	115100	29051355	5000	4995	5000	4995	17
508	20240723	115000	28966435	4995	4995	4995	4995	0
509	20240723	114900	28966435	4995	4995	4995	4995	16
510	20240723	114800	28886515	4995	4995	4995	4995	0
511	20240723	114700	28886515	4995	4995	4995	4995	7
512	20240723	114600	28851550	4995	4995	4995	4995	10
513	20240723	114500	28801600	4995	4995	4995	4995	0
514	20240723	114400	28801600	4995	4995	4995	4995	17
515	20240723	114300	28716685	5000	5000	5000	5000	0
516	20240723	114200	28716685	5000	4995	5000	4995	9
517	20240723	114100	28671715	4995	4995	4995	4995	58
518	20240723	114000	28382005	4995	4995	4995	4995	0
519	20240723	113900	28382005	4995	4995	4995	4995	12
520	20240723	113800	28322065	4995	4995	4995	4995	6
521	20240723	113700	28292095	4995	4995	4995	4995	0
522	20240723	113600	28292095	4995	4995	4995	4995	15
523	20240723	113500	28217170	4995	4995	4995	4995	0
524	20240723	113400	28217170	4995	4995	4995	4995	16
525	20240723	113300	28137250	4995	4995	4995	4995	0
526	20240723	113200	28137250	4995	4995	4995	4995	0
527	20240723	113100	28137250	4995	5000	5000	4995	13
528	20240723	113000	28072285	5000	5000	5000	5000	0
529	20240723	112900	28072285	5000	5000	5000	5000	14
530	20240723	112800	28002285	5000	5000	5000	5000	0
531	20240723	112700	28002285	5000	5000	5000	5000	6
532	20240723	112600	27972285	5000	5000	5000	5000	8
533	20240723	112500	27932285	5000	5000	5000	5000	7
534	20240723	112400	27897285	5000	5000	5000	5000	10
535	20240723	112300	27847285	5000	5000	5000	5000	0
536	20240723	112200	27847285	5000	5000	5000	5000	0
537	20240723	112100	27847285	5000	4995	5000	4995	25
538	20240723	112000	27722360	4995	4995	4995	4995	0
539	20240723	111900	27722360	4995	4995	4995	4995	16
540	20240723	111800	27642440	4995	4995	4995	4995	0
541	20240723	111700	27642440	4995	4995	4995	4995	0
542	20240723	111600	27642440	4995	4995	4995	4995	27
543	20240723	111500	27507575	4995	4995	4995	4995	70
544	20240723	111400	27157925	4995	4995	4995	4995	10
545	20240723	111300	27107975	4995	4995	4995	4995	93
546	20240723	111200	26643440	4995	4995	4995	4995	0
547	20240723	111100	26643440	4995	4990	4995	4990	108
548	20240723	111000	26104020	4990	4990	4990	4990	7
549	20240723	110900	26069090	4990	4990	4990	4990	9
550	20240723	110800	26024180	4990	4990	4990	4990	6
551	20240723	110700	25994240	4985	4985	4985	4985	0
552	20240723	110600	25994240	4985	4985	4985	4985	19
553	20240723	110500	25899525	4990	4985	4990	4985	22
554	20240723	110400	25789845	4985	4985	4985	4985	17
555	20240723	110300	25705100	4985	4985	4985	4985	0
556	20240723	110200	25705100	4985	4985	4985	4985	63
557	20240723	110100	25391045	4985	4985	4985	4985	14
558	20240723	110000	25321255	4985	4985	4985	4985	0
559	20240723	105900	25321255	4985	4990	4990	4985	9
560	20240723	105800	25276375	4990	4990	4990	4990	0
561	20240723	105700	25276375	4990	4990	4990	4990	7
562	20240723	105600	25241445	4990	4990	4990	4990	10
563	20240723	105500	25191545	4990	4990	4990	4990	6
564	20240723	105400	25161605	4990	4990	4990	4990	9
565	20240723	105300	25116695	4995	4995	4995	4995	2
566	20240723	105200	25106705	4995	4995	4995	4995	28
567	20240723	105100	24966845	4995	4990	4995	4990	84
568	20240723	105000	24547335	4990	4990	4990	4990	0
569	20240723	104900	24547335	4990	4990	4990	4990	17
570	20240723	104800	24462505	4995	4995	4995	4995	1
571	20240723	104700	24457510	4990	4990	4990	4990	0
572	20240723	104600	24457510	4990	4990	4990	4990	15
573	20240723	104500	24382660	4990	4990	4990	4990	0
574	20240723	104400	24382660	4990	4990	4990	4990	15
575	20240723	104300	24307810	4990	4990	4990	4990	0
576	20240723	104200	24307810	4990	4990	4990	4990	15
577	20240723	104100	24232960	4985	4985	4985	4985	0
578	20240723	104000	24232960	4985	4985	4985	4985	6
579	20240723	103900	24203050	4980	4990	4990	4980	797
580	20240723	103800	20229920	4990	4990	4990	4990	6
581	20240723	103700	20199980	4990	4990	4990	4990	0
582	20240723	103600	20199980	4990	4990	4990	4990	13
583	20240723	103500	20135110	4990	4990	4990	4990	0
584	20240723	103400	20135110	4990	4990	4990	4990	17
585	20240723	103300	20050280	4990	4990	4990	4990	0
586	20240723	103200	20050280	4990	4990	4990	4990	0
587	20240723	103100	20050280	4990	4990	4990	4990	16
588	20240723	103000	19970440	4990	4990	4990	4990	0
589	20240723	102900	19970440	4990	4990	4990	4990	16
590	20240723	102800	19890600	4990	4990	4990	4990	0
591	20240723	102700	19890600	4990	4990	4990	4990	7
592	20240723	102600	19855670	4990	4990	4990	4990	8
593	20240723	102500	19815750	4990	4990	4990	4990	8
594	20240723	102400	19775830	4990	4990	4990	4990	8
595	20240723	102300	19735910	4990	4990	4990	4990	5
596	20240723	102200	19710960	4990	4990	4990	4990	0
597	20240723	102100	19710960	4990	4990	4990	4990	17
598	20240723	102000	19626130	4990	4990	4990	4990	14
599	20240723	101900	19556270	4985	4985	4985	4985	5
600	20240723	101800	19531345	4985	4985	4985	4985	0
601	20240723	101700	19531345	4985	4985	4985	4985	8
602	20240723	101600	19491465	4985	4985	4985	4985	12
603	20240723	101500	19431645	4995	4995	4995	4995	0
604	20240723	101400	19431645	4995	4995	4995	4995	0
605	20240723	101300	19431645	4995	4995	4995	4995	15
606	20240723	101200	19356720	4995	4990	4995	4990	135
607	20240723	101100	18683065	4985	4985	4985	4985	15
608	20240723	101000	18608290	4985	4985	4985	4985	4
609	20240723	100900	18588350	4985	4985	4985	4985	9
610	20240723	100800	18543485	4995	4995	4995	4995	0
611	20240723	100700	18543485	4995	4990	4995	4990	17
612	20240723	100600	18458590	4995	4995	4995	4995	1
613	20240723	100500	18453595	4995	4990	4995	4990	4
614	20240723	100400	18433630	4985	4985	4985	4985	17
615	20240723	100300	18348885	4985	4985	4985	4985	0
616	20240723	100200	18348885	4985	4985	4985	4985	4
617	20240723	100100	18328945	4990	4985	4990	4985	10
618	20240723	100000	18279085	5000	4990	5000	4990	102
619	20240723	095900	17769605	4990	4990	4990	4990	11
620	20240723	095800	17714715	4990	4990	4990	4990	4
621	20240723	095700	17694755	4990	4990	4990	4990	8
622	20240723	095600	17654835	4985	4985	4985	4985	4
623	20240723	095500	17634895	4995	4990	4995	4990	33
624	20240723	095400	17470065	4985	4985	4985	4985	9
625	20240723	095300	17425200	4985	4985	4985	4985	4
626	20240723	095200	17405260	4985	4985	4985	4985	5
627	20240723	095100	17380335	4985	4985	4985	4985	18
628	20240723	095000	17290605	4985	4985	4985	4980	394
629	20240723	094900	15328410	4985	4985	4985	4980	13
630	20240723	094800	15263625	4990	4990	4990	4990	21
631	20240723	094700	15158835	4985	4985	4985	4980	624
632	20240723	094600	12048210	4985	4985	4985	4980	472
633	20240723	094500	9695330	4990	4990	4990	4990	21
634	20240723	094400	9590540	4990	4990	4990	4990	0
635	20240723	094300	9590540	4990	4990	4990	4990	0
636	20240723	094200	9590540	4990	4990	4990	4990	0
637	20240723	094100	9590540	4990	5010	5010	4990	1015
638	20240723	094000	4519100	5010	5010	5010	5010	5
639	20240723	093900	4494050	5010	5010	5010	5010	7
640	20240723	093800	4458980	5030	5030	5030	5030	0
641	20240723	093700	4458980	5030	5010	5030	5010	16
642	20240723	093600	4378650	5010	5010	5010	5010	9
643	20240723	093500	4333560	5010	5010	5010	5010	36
644	20240723	093400	4153200	5000	4995	5000	4995	22
645	20240723	093300	4043270	4995	4995	4995	4995	0
646	20240723	093200	4043270	4995	4995	4995	4995	3
647	20240723	093100	4028285	4995	4985	4995	4985	85
648	20240723	093000	3603760	4990	4990	4990	4990	0
649	20240723	092900	3603760	4990	4990	4990	4990	12
650	20240723	092800	3543880	4990	4990	4990	4990	4
651	20240723	092700	3523920	4990	4990	4990	4990	0
652	20240723	092600	3523920	4990	4990	4990	4990	15
653	20240723	092500	3449070	4990	4990	4990	4990	4
654	20240723	092400	3429110	4990	4990	4990	4990	18
655	20240723	092300	3339290	4990	4990	4990	4990	5
656	20240723	092200	3314340	4990	4990	4990	4990	4
657	20240723	092100	3294380	4990	4990	4990	4990	0
658	20240723	092000	3294380	4990	4990	4990	4990	14
659	20240723	091900	3224520	4990	4990	4990	4990	4
660	20240723	091800	3204560	4995	4995	4995	4995	1
661	20240723	091700	3199565	4995	4990	4995	4990	329
662	20240723	091600	1557770	4985	4990	4990	4985	105
663	20240723	091500	1033845	4990	4985	4990	4985	10
664	20240723	091400	983985	4990	4990	4990	4985	38
665	20240723	091300	794385	4985	4985	4985	4985	4
666	20240723	091200	774445	4990	4990	4990	4990	80
667	20240723	091100	375245	4990	4990	4990	4990	3
668	20240723	091000	360275	4995	4990	4995	4990	25
669	20240723	090900	235470	4995	4995	4995	4995	0
670	20240723	090800	235470	4995	4995	4995	4995	0
671	20240723	090700	235470	4995	4995	4995	4995	8
672	20240723	090600	195510	5000	5000	5000	5000	1
673	20240723	090500	190510	5000	5000	5000	5000	16
674	20240723	090400	110510	5010	5010	5010	5010	3
675	20240723	090300	95480	5020	5020	5020	5020	1
676	20240723	090200	90460	5020	5020	5020	5020	8
677	20240723	090100	50300	5030	5030	5030	5030	0
678	20240723	090000	50300	5030	5030	5030	5030	10