KissMeData/171090/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	203700	5702885550	50000	50000	50000	50000	3231
3	20240703	203600	5702885550	50000	50000	50000	50000	0
4	20240703	203500	5702885550	50000	50000	50000	50000	0
5	20240703	203400	5702885550	50000	50000	50000	50000	0
6	20240703	203300	5702885550	50000	50000	50000	50000	0
7	20240703	203200	5702885550	50000	50000	50000	50000	0
8	20240703	203100	5702885550	50000	50000	50000	50000	0
9	20240703	203000	5702885550	50000	50000	50000	50000	0
10	20240703	202900	5702885550	50000	50000	50000	50000	0
11	20240703	202800	5702885550	50000	50000	50000	50000	0
12	20240703	202700	5702885550	50000	50000	50000	50000	0
13	20240703	202600	5702885550	50000	50000	50000	50000	0
14	20240703	202500	5702885550	50000	50000	50000	50000	0
15	20240703	202400	5702885550	50000	50000	50000	50000	0
16	20240703	202300	5702885550	50000	50000	50000	50000	0
17	20240703	202200	5702885550	50000	50000	50000	50000	0
18	20240703	202100	5702885550	50000	50000	50000	50000	0
19	20240703	202000	5702885550	50000	50000	50000	50000	0
20	20240703	201900	5702885550	50000	50000	50000	50000	0
21	20240703	201800	5702885550	50000	50000	50000	50000	0
22	20240703	201700	5702885550	50000	50000	50000	50000	0
23	20240703	201600	5702885550	50000	50000	50000	50000	0
24	20240703	201500	5702885550	50000	50000	50000	50000	0
25	20240703	201400	5702885550	50000	50000	50000	50000	0
26	20240703	201300	5702885550	50000	50000	50000	50000	0
27	20240703	201200	5702885550	50000	50000	50000	50000	0
28	20240703	201100	5702885550	50000	50000	50000	50000	0
29	20240703	201000	5702885550	50000	50000	50000	50000	0
30	20240703	200900	5702885550	50000	50000	50000	50000	0
31	20240703	200800	5702885550	50000	50000	50000	50000	0
32	20240703	200700	5702885550	50000	50000	50000	50000	3231
33	20240703	200600	5702885550	50000	50000	50000	50000	0
34	20240703	200500	5702885550	50000	50000	50000	50000	0
35	20240703	200400	5702885550	50000	50000	50000	50000	0
36	20240703	200300	5702885550	50000	50000	50000	50000	0
37	20240703	200200	5702885550	50000	50000	50000	50000	0
38	20240703	200100	5702885550	50000	50000	50000	50000	0
39	20240703	200000	5702885550	50000	50000	50000	50000	0
40	20240703	195900	5702885550	50000	50000	50000	50000	0
41	20240703	195800	5702885550	50000	50000	50000	50000	0
42	20240703	195700	5702885550	50000	50000	50000	50000	0
43	20240703	195600	5702885550	50000	50000	50000	50000	0
44	20240703	195500	5702885550	50000	50000	50000	50000	0
45	20240703	195400	5702885550	50000	50000	50000	50000	0
46	20240703	195300	5702885550	50000	50000	50000	50000	0
47	20240703	195200	5702885550	50000	50000	50000	50000	0
48	20240703	195100	5702885550	50000	50000	50000	50000	0
49	20240703	195000	5702885550	50000	50000	50000	50000	0
50	20240703	194900	5702885550	50000	50000	50000	50000	0
51	20240703	194800	5702885550	50000	50000	50000	50000	0
52	20240703	194700	5702885550	50000	50000	50000	50000	0
53	20240703	194600	5702885550	50000	50000	50000	50000	0
54	20240703	194500	5702885550	50000	50000	50000	50000	0
55	20240703	194400	5702885550	50000	50000	50000	50000	0
56	20240703	194300	5702885550	50000	50000	50000	50000	0
57	20240703	194200	5702885550	50000	50000	50000	50000	0
58	20240703	194100	5702885550	50000	50000	50000	50000	0
59	20240703	194000	5702885550	50000	50000	50000	50000	0
60	20240703	193900	5702885550	50000	50000	50000	50000	0
61	20240703	193800	5702885550	50000	50000	50000	50000	0
62	20240703	193700	5702885550	50000	50000	50000	50000	3231
63	20240703	193600	5702885550	50000	50000	50000	50000	0
64	20240703	193500	5702885550	50000	50000	50000	50000	0
65	20240703	193400	5702885550	50000	50000	50000	50000	0
66	20240703	193300	5702885550	50000	50000	50000	50000	0
67	20240703	193200	5702885550	50000	50000	50000	50000	0
68	20240703	193100	5702885550	50000	50000	50000	50000	0
69	20240703	193000	5702885550	50000	50000	50000	50000	0
70	20240703	192900	5702885550	50000	50000	50000	50000	0
71	20240703	192800	5702885550	50000	50000	50000	50000	0
72	20240703	192700	5702885550	50000	50000	50000	50000	0
73	20240703	192600	5702885550	50000	50000	50000	50000	0
74	20240703	192500	5702885550	50000	50000	50000	50000	0
75	20240703	192400	5702885550	50000	50000	50000	50000	0
76	20240703	192300	5702885550	50000	50000	50000	50000	0
77	20240703	192200	5702885550	50000	50000	50000	50000	0
78	20240703	192100	5702885550	50000	50000	50000	50000	0
79	20240703	192000	5702885550	50000	50000	50000	50000	0
80	20240703	191900	5702885550	50000	50000	50000	50000	0
81	20240703	191800	5702885550	50000	50000	50000	50000	0
82	20240703	191700	5702885550	50000	50000	50000	50000	0
83	20240703	191600	5702885550	50000	50000	50000	50000	0
84	20240703	191500	5702885550	50000	50000	50000	50000	0
85	20240703	191400	5702885550	50000	50000	50000	50000	0
86	20240703	191300	5702885550	50000	50000	50000	50000	0
87	20240703	191200	5702885550	50000	50000	50000	50000	0
88	20240703	191100	5702885550	50000	50000	50000	50000	0
89	20240703	191000	5702885550	50000	50000	50000	50000	0
90	20240703	190900	5702885550	50000	50000	50000	50000	0
91	20240703	190800	5702885550	50000	50000	50000	50000	0
92	20240703	190700	5702885550	50000	50000	50000	50000	3231
93	20240703	190600	5702885550	50000	50000	50000	50000	0
94	20240703	190500	5702885550	50000	50000	50000	50000	0
95	20240703	190400	5702885550	50000	50000	50000	50000	0
96	20240703	190300	5702885550	50000	50000	50000	50000	0
97	20240703	190200	5702885550	50000	50000	50000	50000	0
98	20240703	190100	5702885550	50000	50000	50000	50000	0
99	20240703	190000	5702885550	50000	50000	50000	50000	0
100	20240703	185900	5702885550	50000	50000	50000	50000	0
101	20240703	185800	5702885550	50000	50000	50000	50000	0
102	20240703	185700	5702885550	50000	50000	50000	50000	0
103	20240703	185600	5702885550	50000	50000	50000	50000	0
104	20240703	185500	5702885550	50000	50000	50000	50000	0
105	20240703	185400	5702885550	50000	50000	50000	50000	0
106	20240703	185300	5702885550	50000	50000	50000	50000	0
107	20240703	185200	5702885550	50000	50000	50000	50000	0
108	20240703	185100	5702885550	50000	50000	50000	50000	0
109	20240703	185000	5702885550	50000	50000	50000	50000	0
110	20240703	184900	5702885550	50000	50000	50000	50000	0
111	20240703	184800	5702885550	50000	50000	50000	50000	0
112	20240703	184700	5702885550	50000	50000	50000	50000	0
113	20240703	184600	5702885550	50000	50000	50000	50000	0
114	20240703	184500	5702885550	50000	50000	50000	50000	0
115	20240703	184400	5702885550	50000	50000	50000	50000	0
116	20240703	184300	5702885550	50000	50000	50000	50000	0
117	20240703	184200	5702885550	50000	50000	50000	50000	0
118	20240703	184100	5702885550	50000	50000	50000	50000	0
119	20240703	184000	5702885550	50000	50000	50000	50000	0
120	20240703	183900	5702885550	50000	50000	50000	50000	0
121	20240703	183800	5702885550	50000	50000	50000	50000	0
122	20240703	183700	5702885550	50000	50000	50000	50000	3231
123	20240703	183600	5702885550	50000	50000	50000	50000	0
124	20240703	183500	5702885550	50000	50000	50000	50000	0
125	20240703	183400	5702885550	50000	50000	50000	50000	0
126	20240703	183300	5702885550	50000	50000	50000	50000	0
127	20240703	183200	5702885550	50000	50000	50000	50000	0
128	20240703	183100	5702885550	50000	50000	50000	50000	0
129	20240703	183000	5702885550	50000	50000	50000	50000	0
130	20240703	182900	5702885550	50000	50000	50000	50000	0
131	20240703	182800	5702885550	50000	50000	50000	50000	0
132	20240703	182700	5702885550	50000	50000	50000	50000	0
133	20240703	182600	5702885550	50000	50000	50000	50000	0
134	20240703	182500	5702885550	50000	50000	50000	50000	0
135	20240703	182400	5702885550	50000	50000	50000	50000	0
136	20240703	182300	5702885550	50000	50000	50000	50000	0
137	20240703	182200	5702885550	50000	50000	50000	50000	0
138	20240703	182100	5702885550	50000	50000	50000	50000	0
139	20240703	182000	5702885550	50000	50000	50000	50000	0
140	20240703	181900	5702885550	50000	50000	50000	50000	0
141	20240703	181800	5702885550	50000	50000	50000	50000	0
142	20240703	181700	5702885550	50000	50000	50000	50000	0
143	20240703	181600	5702885550	50000	50000	50000	50000	0
144	20240703	181500	5702885550	50000	50000	50000	50000	0
145	20240703	181400	5702885550	50000	50000	50000	50000	0
146	20240703	181300	5702885550	50000	50000	50000	50000	0
147	20240703	181200	5702885550	50000	50000	50000	50000	0
148	20240703	181100	5702885550	50000	50000	50000	50000	0
149	20240703	181000	5702885550	50000	50000	50000	50000	0
150	20240703	180900	5702885550	50000	50000	50000	50000	0
151	20240703	180800	5702885550	50000	50000	50000	50000	0
152	20240703	180700	5702885550	50000	50000	50000	50000	3231
153	20240703	180600	5702885550	50000	50000	50000	50000	0
154	20240703	180500	5702885550	50000	50000	50000	50000	0
155	20240703	180400	5702885550	50000	50000	50000	50000	0
156	20240703	180300	5702885550	50000	50000	50000	50000	0
157	20240703	180200	5702885550	50000	50000	50000	50000	0
158	20240703	180100	5702885550	50000	50000	50000	50000	0
159	20240703	180000	5702885550	50000	50000	50000	50000	0
160	20240703	175900	5702885550	50000	50000	50000	50000	0
161	20240703	175800	5702885550	50000	50000	50000	50000	0
162	20240703	175700	5702885550	50000	50000	50000	50000	0
163	20240703	175600	5702885550	50000	50000	50000	50000	0
164	20240703	175500	5702885550	50000	50000	50000	50000	0
165	20240703	175400	5702885550	50000	50000	50000	50000	0
166	20240703	175300	5702885550	50000	50000	50000	50000	0
167	20240703	175200	5702885550	50000	50000	50000	50000	0
168	20240703	175100	5702885550	50000	50000	50000	50000	0
169	20240703	175000	5702885550	50000	50000	50000	50000	0
170	20240703	174900	5702885550	50000	50000	50000	50000	0
171	20240703	174800	5702885550	50000	50000	50000	50000	0
172	20240703	174700	5702885550	50000	50000	50000	50000	0
173	20240703	174600	5702885550	50000	50000	50000	50000	0
174	20240703	174500	5702885550	50000	50000	50000	50000	0
175	20240703	174400	5702885550	50000	50000	50000	50000	0
176	20240703	174300	5702885550	50000	50000	50000	50000	0
177	20240703	174200	5702885550	50000	50000	50000	50000	0
178	20240703	174100	5702885550	50000	50000	50000	50000	0
179	20240703	174000	5702885550	50000	50000	50000	50000	0
180	20240703	173900	5702885550	50000	50000	50000	50000	0
181	20240703	173800	5702885550	50000	50000	50000	50000	0
182	20240703	173700	5702885550	50000	50000	50000	50000	3231
183	20240703	173600	5702885550	50000	50000	50000	50000	0
184	20240703	173500	5702885550	50000	50000	50000	50000	0
185	20240703	173400	5702885550	50000	50000	50000	50000	0
186	20240703	173300	5702885550	50000	50000	50000	50000	0
187	20240703	173200	5702885550	50000	50000	50000	50000	0
188	20240703	173100	5702885550	50000	50000	50000	50000	0
189	20240703	173000	5702885550	50000	50000	50000	50000	0
190	20240703	172900	5702885550	50000	50000	50000	50000	0
191	20240703	172800	5702885550	50000	50000	50000	50000	0
192	20240703	172700	5702885550	50000	50000	50000	50000	0
193	20240703	172600	5702885550	50000	50000	50000	50000	0
194	20240703	172500	5702885550	50000	50000	50000	50000	0
195	20240703	172400	5702885550	50000	50000	50000	50000	0
196	20240703	172300	5702885550	50000	50000	50000	50000	0
197	20240703	172200	5702885550	50000	50000	50000	50000	0
198	20240703	172100	5702885550	50000	50000	50000	50000	0
199	20240703	172000	5702885550	50000	50000	50000	50000	0
200	20240703	171900	5702885550	50000	50000	50000	50000	0
201	20240703	171800	5702885550	50000	50000	50000	50000	0
202	20240703	171700	5702885550	50000	50000	50000	50000	0
203	20240703	171600	5702885550	50000	50000	50000	50000	0
204	20240703	171500	5702885550	50000	50000	50000	50000	0
205	20240703	171400	5702885550	50000	50000	50000	50000	0
206	20240703	171300	5702885550	50000	50000	50000	50000	0
207	20240703	171200	5702885550	50000	50000	50000	50000	0
208	20240703	171100	5702885550	50000	50000	50000	50000	0
209	20240703	171000	5702885550	50000	50000	50000	50000	0
210	20240703	170900	5702885550	50000	50000	50000	50000	0
211	20240703	170800	5702885550	50000	50000	50000	50000	0
212	20240703	170700	5702885550	50000	50000	50000	50000	3231
213	20240703	170600	5702885550	50000	50000	50000	50000	0
214	20240703	170500	5702885550	50000	50000	50000	50000	0
215	20240703	170400	5702885550	50000	50000	50000	50000	0
216	20240703	170300	5702885550	50000	50000	50000	50000	0
217	20240703	170200	5702885550	50000	50000	50000	50000	0
218	20240703	170100	5702885550	50000	50000	50000	50000	0
219	20240703	170000	5702885550	50000	50000	50000	50000	0
220	20240703	165900	5702885550	50000	50000	50000	50000	0
221	20240703	165800	5702885550	50000	50000	50000	50000	0
222	20240703	165700	5702885550	50000	50000	50000	50000	0
223	20240703	165600	5702885550	50000	50000	50000	50000	0
224	20240703	165500	5702885550	50000	50000	50000	50000	0
225	20240703	165400	5702885550	50000	50000	50000	50000	0
226	20240703	165300	5702885550	50000	50000	50000	50000	0
227	20240703	165200	5702885550	50000	50000	50000	50000	0
228	20240703	165100	5702885550	50000	50000	50000	50000	0
229	20240703	165000	5702885550	50000	50000	50000	50000	0
230	20240703	164900	5702885550	50000	50000	50000	50000	0
231	20240703	164800	5702885550	50000	50000	50000	50000	0
232	20240703	164700	5702885550	50000	50000	50000	50000	0
233	20240703	164600	5702885550	50000	50000	50000	50000	0
234	20240703	164500	5702885550	50000	50000	50000	50000	0
235	20240703	164400	5702885550	50000	50000	50000	50000	0
236	20240703	164300	5702885550	50000	50000	50000	50000	0
237	20240703	164200	5702885550	50000	50000	50000	50000	0
238	20240703	164100	5702885550	50000	50000	50000	50000	0
239	20240703	164000	5702885550	50000	50000	50000	50000	0
240	20240703	163900	5702885550	50000	50000	50000	50000	0
241	20240703	163800	5702885550	50000	50000	50000	50000	0
242	20240703	163700	5702885550	50000	50000	50000	50000	3231
243	20240703	163600	5702885550	50000	50000	50000	50000	0
244	20240703	163500	5702885550	50000	50000	50000	50000	0
245	20240703	163400	5702885550	50000	50000	50000	50000	0
246	20240703	163300	5702885550	50000	50000	50000	50000	0
247	20240703	163200	5702885550	50000	50000	50000	50000	0
248	20240703	163100	5702885550	50000	50000	50000	50000	0
249	20240703	163000	5702885550	50000	50000	50000	50000	0
250	20240703	162900	5702885550	50000	50000	50000	50000	0
251	20240703	162800	5702885550	50000	50000	50000	50000	0
252	20240703	162700	5702885550	50000	50000	50000	50000	0
253	20240703	162600	5702885550	50000	50000	50000	50000	0
254	20240703	162500	5702885550	50000	50000	50000	50000	0
255	20240703	162400	5702885550	50000	50000	50000	50000	0
256	20240703	162300	5702885550	50000	50000	50000	50000	0
257	20240703	162200	5702885550	50000	50000	50000	50000	0
258	20240703	162100	5702885550	50000	50000	50000	50000	0
259	20240703	162000	5702885550	50000	50000	50000	50000	0
260	20240703	161900	5702885550	50000	50000	50000	50000	0
261	20240703	161800	5702885550	50000	50000	50000	50000	0
262	20240703	161700	5702885550	50000	50000	50000	50000	0
263	20240703	161600	5702885550	50000	50000	50000	50000	0
264	20240703	161500	5702885550	50000	50000	50000	50000	0
265	20240703	161400	5702885550	50000	50000	50000	50000	0
266	20240703	161300	5702885550	50000	50000	50000	50000	0
267	20240703	161200	5702885550	50000	50000	50000	50000	0
268	20240703	161100	5702885550	50000	50000	50000	50000	0
269	20240703	161000	5702885550	50000	50000	50000	50000	0
270	20240703	160900	5702885550	50000	50000	50000	50000	0
271	20240703	160800	5702885550	50000	50000	50000	50000	0
272	20240703	160700	5702885550	50000	50000	50000	50000	3231
273	20240703	160600	5702885550	50000	50000	50000	50000	0
274	20240703	160500	5702885550	50000	50000	50000	50000	0
275	20240703	160400	5702885550	50000	50000	50000	50000	0
276	20240703	160300	5702885550	50000	50000	50000	50000	0
277	20240703	160200	5702885550	50000	50000	50000	50000	0
278	20240703	160100	5702885550	50000	50000	50000	50000	0
279	20240703	160000	5702885550	50000	50000	50000	50000	0
280	20240703	155900	5702885550	50000	50000	50000	50000	0
281	20240703	155800	5702885550	50000	50000	50000	50000	0
282	20240703	155700	5702885550	50000	50000	50000	50000	0
283	20240703	155600	5702885550	50000	50000	50000	50000	0
284	20240703	155500	5702885550	50000	50000	50000	50000	0
285	20240703	155400	5702885550	50000	50000	50000	50000	0
286	20240703	155300	5702885550	50000	50000	50000	50000	0
287	20240703	155200	5702885550	50000	50000	50000	50000	0
288	20240703	155100	5702885550	50000	50000	50000	50000	0
289	20240703	155000	5702885550	50000	50000	50000	50000	0
290	20240703	154900	5702885550	50000	50000	50000	50000	0
291	20240703	154800	5702885550	50000	50000	50000	50000	0
292	20240703	154700	5702885550	50000	50000	50000	50000	0
293	20240703	154600	5702885550	50000	50000	50000	50000	0
294	20240703	154500	5702885550	50000	50000	50000	50000	0
295	20240703	154400	5702885550	50000	50000	50000	50000	0
296	20240703	154300	5702885550	50000	50000	50000	50000	0
297	20240703	154200	5702885550	50000	50000	50000	50000	0
298	20240703	154100	5702885550	50000	50000	50000	50000	0
299	20240703	154000	5702885550	50000	50000	50000	50000	0
300	20240703	153900	5702885550	50000	50000	50000	50000	0
301	20240703	153800	5702885550	50000	50000	50000	50000	0
302	20240703	153700	5702885550	50000	50000	50000	50000	3231
303	20240703	153600	5702885550	50000	50000	50000	50000	0
304	20240703	153500	5702885550	50000	50000	50000	50000	0
305	20240703	153400	5702885550	50000	50000	50000	50000	0
306	20240703	153300	5702885550	50000	50000	50000	50000	0
307	20240703	153200	5702885550	50000	50000	50000	50000	0
308	20240703	153100	5702885550	50000	50000	50000	50000	0
309	20240703	153000	5702885550	50000	50000	50000	50000	3231
310	20240703	152900	5541335550	49850	49850	49850	49850	0
311	20240703	152800	5541335550	49850	49850	49850	49850	0
312	20240703	152700	5541335550	49850	49850	49850	49850	0
313	20240703	152600	5541335550	49850	49850	49850	49850	0
314	20240703	152500	5541335550	49850	49850	49850	49850	0
315	20240703	152400	5541335550	49850	49850	49850	49850	0
316	20240703	152300	5541335550	49850	49850	49850	49850	0
317	20240703	152200	5541335550	49850	49850	49850	49850	0
318	20240703	152100	5541335550	49850	49850	49850	49850	0
319	20240703	152000	5541335550	49850	49850	49850	49850	0
320	20240703	151900	5541335550	49850	49850	49900	49850	399
321	20240703	151800	5521443500	49900	49950	49950	49900	1015
322	20240703	151700	5470794350	49950	49950	49950	49950	822
323	20240703	151600	5429735450	49950	49950	49950	49900	413
324	20240703	151500	5409106800	49950	50000	50000	49950	521
325	20240703	151400	5383082600	50000	50000	50000	49950	26
326	20240703	151300	5381783300	50000	50000	50000	49950	27
327	20240703	151200	5380433850	50000	49950	50000	49950	86
328	20240703	151100	5376137800	49950	49950	50000	49950	127
329	20240703	151000	5369793650	49950	49950	49950	49950	166
330	20240703	150900	5361501950	49950	50100	50100	49950	1365
331	20240703	150800	5293259800	50000	50100	50200	50000	75
332	20240703	150700	5289500900	50200	50100	50200	50100	23
333	20240703	150600	5288348300	50100	50100	50200	50000	328
334	20240703	150500	5271917600	50100	50200	50200	50100	119
335	20240703	150400	5265953800	50100	50100	50100	50100	65
336	20240703	150300	5262697300	50200	50100	50200	50000	138
337	20240703	150200	5255780600	50100	50100	50100	50100	18
338	20240703	150100	5254878800	50200	50100	50200	50000	303
339	20240703	150000	5239698600	50100	50200	50200	50100	111
340	20240703	145900	5234134400	50200	50200	50200	50200	1
341	20240703	145800	5234084200	50200	50200	50200	50100	17
342	20240703	145700	5233231600	50100	50200	50200	50100	31
343	20240703	145600	5231678400	50200	50200	50200	50200	69
344	20240703	145500	5228214600	50200	50000	50200	50000	3
345	20240703	145400	5228064300	50000	50200	50300	50000	1511
346	20240703	145300	5152218100	50300	50400	50400	50200	51
347	20240703	145200	5149655400	50400	50300	50400	50300	185
348	20240703	145100	5140339600	50400	50300	50400	50300	98
349	20240703	145000	5135409700	50400	50300	50400	50300	125
350	20240703	144900	5129117200	50300	50200	50300	50200	4134
351	20240703	144800	4921545700	50100	50100	50100	50000	453
352	20240703	144700	4898854900	50000	50000	50000	50000	43
353	20240703	144600	4896704900	50000	49950	50000	49950	105
354	20240703	144500	4891457650	49950	50000	50000	49900	40
355	20240703	144400	4889460400	50000	49950	50000	49950	89
356	20240703	144300	4885010850	49950	49950	49950	49950	111
357	20240703	144200	4879466400	50000	49950	50000	49950	21
358	20240703	144100	4878417400	49950	50100	50100	49950	604
359	20240703	144000	4848236350	50000	50000	50000	50000	296
360	20240703	143900	4833436350	50000	50100	50100	50000	20
361	20240703	143800	4832436050	50100	50000	50100	50000	578
362	20240703	143700	4803479350	50000	50000	50000	50000	378
363	20240703	143600	4784579350	50000	50000	50000	50000	60
364	20240703	143500	4781579350	50000	50000	50000	50000	96
365	20240703	143400	4776779350	50000	50000	50000	50000	120
366	20240703	143300	4770779350	50100	49950	50100	49950	62
367	20240703	143200	4767679350	50000	50100	50100	50000	32
368	20240703	143100	4766079250	50000	50000	50000	50000	451
369	20240703	143000	4743529250	50000	50000	50100	50000	21
370	20240703	142900	4742479150	50000	50000	50100	50000	298
371	20240703	142800	4727578350	50000	50000	50000	50000	0
372	20240703	142700	4727578350	50000	50000	50100	50000	219
373	20240703	142600	4716628150	50100	50100	50100	50100	5
374	20240703	142500	4716377650	50100	50100	50100	50000	5
375	20240703	142400	4716127250	50000	50000	50000	50000	178
376	20240703	142300	4707227250	50000	50000	50100	50000	72
377	20240703	142200	4703626650	50000	50100	50100	50000	29
378	20240703	142100	4702173850	50000	50100	50100	50000	318
379	20240703	142000	4686273350	50100	50000	50100	50000	2
380	20240703	141900	4686173250	50000	50100	50100	50000	49
381	20240703	141800	4683719650	50000	50000	50100	50000	40
382	20240703	141700	4681719550	50000	50000	50000	50000	0
383	20240703	141600	4681719550	50000	50100	50100	50000	162
384	20240703	141500	4673618550	50100	50100	50100	49950	135
385	20240703	141400	4666867800	50100	50000	50100	50000	241
386	20240703	141300	4654807800	50000	49950	50000	49950	146
387	20240703	141200	4647510850	49950	50000	50000	49950	77
388	20240703	141100	4643661700	50000	49950	50000	49950	132
389	20240703	141000	4637061750	50000	50000	50000	50000	248
390	20240703	140900	4624661750	50000	49950	50000	49950	75
391	20240703	140800	4620912600	50000	50000	50100	50000	218
392	20240703	140700	4610012400	50000	50100	50100	50000	16
393	20240703	140600	4609211300	50100	50000	50100	50000	95
394	20240703	140500	4604461200	50000	50000	50000	50000	100
395	20240703	140400	4599461200	50000	50000	50000	50000	335
396	20240703	140300	4582711200	50000	50100	50100	50000	135
397	20240703	140200	4575949400	50100	50100	50100	50100	4
398	20240703	140100	4575749000	50100	50100	50100	50100	1
399	20240703	140000	4575698900	50100	50000	50100	49900	81
400	20240703	135900	4571649800	50000	50000	50000	50000	27
401	20240703	135800	4570299800	50000	50000	50000	50000	283
402	20240703	135700	4556149800	50000	50100	50100	50000	334
403	20240703	135600	4539424900	50100	50100	50100	50100	0
404	20240703	135500	4539424900	50100	50100	50100	50100	107
405	20240703	135400	4534064200	49900	49950	49950	49900	2036
406	20240703	135300	4432459500	50100	50000	50100	49950	701
407	20240703	135200	4397430800	50000	50000	50000	50000	12
408	20240703	135100	4396830800	50000	50100	50100	50000	318
409	20240703	135000	4380900700	50100	50100	50100	50100	2
410	20240703	134900	4380800500	50000	50000	50000	50000	213
411	20240703	134800	4370150500	50100	50100	50100	50000	92
412	20240703	134700	4365541400	50100	50100	50100	50100	1
413	20240703	134600	4365491300	50100	50100	50100	50100	34
414	20240703	134500	4363787900	50100	50000	50200	50000	382
415	20240703	134400	4344651200	49950	49950	49950	49950	50
416	20240703	134300	4342153700	50100	49950	50100	49950	3293
417	20240703	134200	4177462850	49950	49950	49950	49900	28
418	20240703	134100	4176065150	49950	49900	49950	49900	142
419	20240703	134000	4168975350	49950	49950	49950	49950	274
420	20240703	133900	4155289050	50000	49950	50000	49950	140
421	20240703	133800	4148292050	50000	50000	50000	50000	428
422	20240703	133700	4126892050	49950	50000	50000	49950	110
423	20240703	133600	4121397000	50100	50000	50100	49950	189
424	20240703	133500	4111947500	50000	50000	50000	50000	30
425	20240703	133400	4110447500	50000	50000	50000	50000	0
426	20240703	133300	4110447500	50000	49900	50000	49900	936
427	20240703	133200	4063671900	49900	49900	49900	49900	537
428	20240703	133100	4036875600	49900	49900	49900	49900	0
429	20240703	133000	4036875600	49900	49950	49950	49900	37
430	20240703	132900	4035028750	49950	49950	49950	49950	533
431	20240703	132800	4008405400	50000	49950	50000	49950	74
432	20240703	132700	4004707850	49950	50000	50000	49950	89
433	20240703	132600	4000260550	50100	50100	50100	50000	33
434	20240703	132500	3998610250	50000	50000	50000	50000	0
435	20240703	132400	3998610250	50000	50000	50000	50000	117
436	20240703	132300	3992760250	50000	50100	50100	50000	2000
437	20240703	132200	3892641550	50100	50100	50200	50100	31
438	20240703	132100	3891085750	50200	50100	50200	50100	27
439	20240703	132000	3889732050	50200	50200	50300	50200	173
440	20240703	131900	3881047350	50200	50200	50200	50200	52
441	20240703	131800	3878436950	50200	50200	50200	50100	358
442	20240703	131700	3860467050	50200	50200	50200	50200	81
443	20240703	131600	3856400850	50200	50200	50200	50200	38
444	20240703	131500	3854493250	50200	50300	50300	50200	41
445	20240703	131400	3852433050	50200	50100	50200	50100	1339
446	20240703	131300	3785253350	50200	50100	50200	50100	68
447	20240703	131200	3781841150	50100	50100	50200	50100	138
448	20240703	131100	3774925950	50100	50100	50100	50100	32
449	20240703	131000	3773322750	50100	50200	50200	50100	3
450	20240703	130900	3773172250	50000	50100	50100	50000	401
451	20240703	130800	3753108050	50100	50200	50200	50100	97
452	20240703	130700	3748241650	50200	50100	50200	50100	152
453	20240703	130600	3740624550	50000	50100	50100	50000	27
454	20240703	130500	3739272550	50000	50000	50000	50000	2
455	20240703	130400	3739172550	50100	50200	50200	50100	11
456	20240703	130300	3738621350	50200	50000	50200	50000	19
457	20240703	130200	3737671150	50100	49950	50100	49950	5348
458	20240703	130100	3470461000	49950	49950	49950	49900	27
459	20240703	130000	3469112650	49950	49900	49950	49900	19
460	20240703	125900	3468164500	49950	49950	49950	49950	0
461	20240703	125800	3468164500	49950	49950	49950	49950	1
462	20240703	125700	3468114550	49900	50000	50000	49900	376
463	20240703	125600	3449334200	50000	50000	50000	50000	1000
464	20240703	125500	3399334200	50000	50000	50000	50000	4
465	20240703	125400	3399134200	50100	50000	50100	50000	20
466	20240703	125300	3398134100	50000	50000	50000	50000	1
467	20240703	125200	3398084100	50000	50000	50000	50000	0
468	20240703	125100	3398084100	50000	50000	50000	50000	47
469	20240703	125000	3395734100	50100	50100	50100	50100	1
470	20240703	124900	3395684000	50100	50100	50100	50100	3
471	20240703	124800	3395533700	50000	50100	50100	50000	24
472	20240703	124700	3394333500	50100	50100	50100	50100	66
473	20240703	124600	3391026900	50100	50100	50100	50100	23
474	20240703	124500	3389874600	49950	50100	50100	49950	24
475	20240703	124400	3388674300	50000	50000	50000	50000	0
476	20240703	124300	3388674300	50000	50000	50000	50000	107
477	20240703	124200	3383324300	50000	50000	50000	50000	39
478	20240703	124100	3381374300	50100	50100	50100	50100	10
479	20240703	124000	3380873300	50000	50000	50100	50000	32
480	20240703	123900	3379271600	50000	50000	50100	50000	157
481	20240703	123800	3371418600	50100	50100	50100	50100	12
482	20240703	123700	3370817400	50100	50000	50100	50000	47
483	20240703	123600	3368466200	50000	50100	50100	50000	25
484	20240703	123500	3367215600	50100	50100	50100	50100	103
485	20240703	123400	3362055300	50200	50200	50200	50200	0
486	20240703	123300	3362055300	50200	50100	50200	50000	419
487	20240703	123200	3341065200	50100	50100	50100	50100	3
488	20240703	123100	3340914900	50100	50100	50100	50100	3
489	20240703	123000	3340764600	50100	50000	50100	50000	21
490	20240703	122900	3339714500	50000	50000	50000	50000	33
491	20240703	122800	3338064500	49900	49950	49950	49900	36
492	20240703	122700	3336267900	49950	49950	49950	49950	245
493	20240703	122600	3324030150	49950	49900	49950	49900	2
494	20240703	122500	3323930300	49900	49900	49900	49900	0
495	20240703	122400	3323930300	49900	50000	50000	49900	21
496	20240703	122300	3322882300	49900	49900	49900	49900	1
497	20240703	122200	3322832400	49900	49900	49900	49900	100
498	20240703	122100	3317842400	49900	49900	49900	49900	120
499	20240703	122000	3311854400	50000	49900	50000	49900	22
500	20240703	121900	3310756500	49900	49950	49950	49900	2
501	20240703	121800	3310656650	49900	49900	49900	49900	20
502	20240703	121700	3309658650	50100	50100	50200	50100	1005
503	20240703	121600	3259307950	50100	49900	50100	49900	11
504	20240703	121500	3258758850	50000	50000	50000	50000	21
505	20240703	121400	3257708850	50000	50000	50000	50000	0
506	20240703	121300	3257708850	50000	50000	50000	50000	13
507	20240703	121200	3257058850	50000	50000	50000	50000	64
508	20240703	121100	3253858850	50000	50000	50000	49900	18
509	20240703	121000	3252959350	50000	50000	50000	50000	4
510	20240703	120900	3252759350	50000	50000	50000	49900	23
511	20240703	120800	3251611450	50000	50000	50000	50000	3
512	20240703	120700	3251461450	50000	50000	50000	50000	8
513	20240703	120600	3251061450	50000	50100	50100	50000	64
514	20240703	120500	3247858350	50000	49900	50000	49900	88
515	20240703	120400	3243460350	49900	49900	49900	49900	3
516	20240703	120300	3243310650	49850	49900	49900	49850	31
517	20240703	120200	3241765150	49900	50000	50000	49900	450
518	20240703	120100	3219273850	50000	50100	50100	50000	118
519	20240703	120000	3213369150	50100	50100	50200	50100	150
520	20240703	115900	3205854050	50100	50200	50200	50100	7
521	20240703	115800	3205503150	50100	50100	50200	50100	24
522	20240703	115700	3204300150	50100	50200	50200	50100	101
523	20240703	115600	3199232250	50100	50100	50100	50100	15
524	20240703	115500	3198480750	50200	50200	50200	50200	0
525	20240703	115400	3198480750	50200	50100	50200	50100	35
526	20240703	115300	3196725850	50200	50200	50200	50100	36
527	20240703	115200	3194919650	50200	50200	50200	50100	866
528	20240703	115100	3151516550	50100	50100	50100	50100	75
529	20240703	115000	3147759050	50200	50200	50200	50200	85
530	20240703	114900	3143492050	50200	50200	50200	50100	161
531	20240703	114800	3135410250	50200	50100	50200	50100	153
532	20240703	114700	3127732950	50200	50200	50200	50200	60
533	20240703	114600	3124720950	50200	50100	50200	50100	73
534	20240703	114500	3121063250	50100	50100	50200	50000	55
535	20240703	114400	3118308750	50100	50100	50100	50000	205
536	20240703	114300	3108048250	50100	50100	50100	50100	225
537	20240703	114200	3096775750	50100	50100	50100	50100	42
538	20240703	114100	3094671550	50200	50200	50200	50200	244
539	20240703	114000	3082422750	50200	50200	50200	50200	1
540	20240703	113900	3082372550	50000	50000	50300	50000	223
541	20240703	113800	3071177950	50000	50100	50100	50000	238
542	20240703	113700	3059260850	50100	50100	50100	50100	191
543	20240703	113600	3049691750	50000	50000	50000	49900	360
544	20240703	113500	3031693950	49850	49850	50000	49850	389
545	20240703	113400	3012281400	49950	49800	49950	49800	222
546	20240703	113300	3001206850	49800	49800	49800	49700	334
547	20240703	113200	2984575850	49800	49650	49800	49650	24
548	20240703	113100	2983384100	49800	49800	49800	49800	13
549	20240703	113000	2982736700	49800	49700	49800	49650	56
550	20240703	112900	2979955200	49700	49700	49700	49650	83
551	20240703	112800	2975830150	49650	49800	49800	49650	13
552	20240703	112700	2975184500	49650	49600	49800	49600	25
553	20240703	112600	2973944200	49550	49750	49800	49550	203
554	20240703	112500	2963868200	49750	49700	49750	49700	106
555	20240703	112400	2958599950	49700	49650	49700	49650	38
556	20240703	112300	2956712150	49650	49800	49800	49650	316
557	20240703	112200	2941001450	49800	49800	49800	49800	10
558	20240703	112100	2940503450	49800	49850	49850	49700	243
559	20240703	112000	2928415550	49900	49750	49900	49750	35
560	20240703	111900	2926674000	49750	49800	49900	49750	337
561	20240703	111800	2909862750	49800	49900	49900	49750	32
562	20240703	111700	2908268850	49900	49900	49900	49900	1
563	20240703	111600	2908218950	49950	49850	49950	49750	101
564	20240703	111500	2903193750	49750	49950	49950	49750	62
565	20240703	111400	2900100750	49750	49850	49950	49750	744
566	20240703	111300	2863005800	49950	49900	49950	49850	247
567	20240703	111200	2850685350	49900	49900	49900	49850	97
568	20240703	111100	2845848650	49900	49800	49900	49800	93
569	20240703	111000	2841208500	49800	49800	49850	49800	249
570	20240703	110900	2828808050	49800	49850	49850	49800	23
571	20240703	110800	2827662600	49850	49850	49900	49850	45
572	20240703	110700	2825417600	49850	49800	49850	49800	448
573	20240703	110600	2803097200	49800	49700	49800	49700	153
574	20240703	110500	2795491550	49700	49650	49700	49650	142
575	20240703	110400	2788435850	49650	49650	49650	49650	3
576	20240703	110300	2788286900	49700	49650	49700	49550	45
577	20240703	110200	2786054650	49550	49550	49550	49550	17
578	20240703	110100	2785212300	49550	49550	49550	49500	359
579	20240703	110000	2767425400	49550	49400	49550	49350	24
580	20240703	105900	2766240600	49350	49400	49400	49350	310
581	20240703	105800	2750929600	49400	49400	49400	49400	405
582	20240703	105700	2730922600	49350	49350	49550	49350	262
583	20240703	105600	2717985450	49350	49350	49350	49350	708
584	20240703	105500	2683045650	49350	49350	49400	49350	101
585	20240703	105400	2678058750	49400	49400	49400	49400	223
586	20240703	105300	2667042550	49400	49450	49500	49400	453
587	20240703	105200	2644657550	49450	49550	49600	49450	971
588	20240703	105100	2596580850	49600	49600	49600	49600	202
589	20240703	105000	2586561650	49600	49700	49800	49600	31
590	20240703	104900	2585021950	49700	49750	49750	49700	450
591	20240703	104800	2562651050	49750	49850	49850	49750	143
592	20240703	104700	2555533250	49750	49800	49800	49750	5
593	20240703	104600	2555284450	49750	49850	49850	49700	76
594	20240703	104500	2551503600	49850	49700	49850	49700	126
595	20240703	104400	2545230250	49700	49650	49800	49600	736
596	20240703	104300	2508619050	49600	49600	49600	49600	6
597	20240703	104200	2508321450	49550	49550	49550	49550	33
598	20240703	104100	2506686300	49550	49550	49600	49550	36
599	20240703	104000	2504902450	49550	49550	49600	49500	280
600	20240703	103900	2491028450	49500	49600	49600	49500	46
601	20240703	103800	2488751250	49500	49650	49650	49500	25
602	20240703	103700	2487511250	49700	49700	49700	49700	42
603	20240703	103600	2485423850	49550	49600	49800	49550	841
604	20240703	103500	2443712750	49600	49600	49600	49600	13
605	20240703	103400	2443067950	49600	49550	49600	49550	89
606	20240703	103300	2438655000	49550	49450	49550	49400	129
607	20240703	103200	2432281100	49550	49450	49550	49450	116
608	20240703	103100	2426544700	49450	49300	49450	49300	1413
609	20240703	103000	2356837150	49300	49300	49350	49300	500
610	20240703	102900	2332182100	49350	49350	49350	49300	125
611	20240703	102800	2326013450	49350	49250	49350	49200	547
612	20240703	102700	2299076600	49250	49400	49400	49250	1760
613	20240703	102600	2212241850	49450	49450	49450	49400	27
614	20240703	102500	2210907000	49450	49450	49450	49400	1070
615	20240703	102400	2158012800	49500	49500	49500	49450	105
616	20240703	102300	2152816450	49500	49550	49550	49500	315
617	20240703	102200	2137217950	49550	49550	49600	49500	93
618	20240703	102100	2132606250	49500	49500	49600	49450	480
619	20240703	102000	2108831650	49500	49550	49550	49500	1220
620	20240703	101900	2048435900	49550	49600	49600	49550	108
621	20240703	101800	2043083550	49500	49600	49600	49500	128
622	20240703	101700	2036747050	49600	49600	49600	49500	479
623	20240703	101600	2013008900	49550	49600	49600	49550	217
624	20240703	101500	2002256500	49550	49650	49650	49500	429
625	20240703	101400	1981013800	49650	49550	49650	49500	666
626	20240703	101300	1948019900	49550	49450	49550	49450	848
627	20240703	101200	1906041300	49400	49600	49600	49400	2366
628	20240703	101100	1788896250	49600	49850	49850	49600	2205
629	20240703	101000	1679247200	49900	49850	49950	49800	262
630	20240703	100900	1666192800	49850	49950	49950	49800	2014
631	20240703	100800	1565716900	49950	50000	50000	49950	176
632	20240703	100700	1556924050	50000	50000	50000	50000	111
633	20240703	100600	1551374050	49950	50100	50100	49950	681
634	20240703	100500	1517330300	50100	50200	50200	50100	84
635	20240703	100400	1513114900	50200	50100	50300	50000	343
636	20240703	100300	1495899900	50300	50100	50300	50000	511
637	20240703	100200	1470299600	50100	50100	50100	50100	21
638	20240703	100100	1469247500	50100	50100	50100	50100	50
639	20240703	100000	1466742500	50300	50200	50300	50100	2035
640	20240703	095900	1364788400	50300	50100	50300	50100	653
641	20240703	095800	1332047100	50200	50200	50200	50100	17
642	20240703	095700	1331194700	50200	50300	50300	50200	8
643	20240703	095600	1330792700	50300	50300	50300	50300	3
644	20240703	095500	1330641800	50100	50100	50100	50100	214
645	20240703	095400	1319920400	50100	50100	50400	50100	264
646	20240703	095300	1306693700	50100	50200	50400	50100	28
647	20240703	095200	1305290500	50100	50100	50200	50100	130
648	20240703	095100	1298777200	50100	50100	50100	50100	50
649	20240703	095000	1296272200	50400	50300	50400	50100	348
650	20240703	094900	1278808200	50300	50300	50300	50200	23
651	20240703	094800	1277653300	50300	50200	50300	50200	20
652	20240703	094700	1276648200	50200	50200	50200	50100	113
653	20240703	094600	1270975700	50100	50200	50300	50100	163
654	20240703	094500	1262804900	50200	50200	50300	50200	107
655	20240703	094400	1257428400	50200	50300	50300	50200	122
656	20240703	094300	1251293900	50300	50200	50300	50200	6
657	20240703	094200	1250992600	50200	50300	50300	50200	41
658	20240703	094100	1248933900	50200	50300	50300	50200	304
659	20240703	094000	1233643000	50300	50400	50500	50000	1804
660	20240703	093900	1143235300	50400	50300	50400	49950	3523
661	20240703	093800	966720400	50300	50500	50500	50300	1315
662	20240703	093700	900557400	50500	50600	50600	50500	30
663	20240703	093600	899041400	50600	50400	50600	50400	254
664	20240703	093500	886213400	50500	50300	50500	50300	207
665	20240703	093400	875785700	50300	50200	50300	50200	161
666	20240703	093300	867701700	50200	50300	50300	50200	895
667	20240703	093200	822688100	50400	50400	50500	50400	520
668	20240703	093100	796473800	50500	50500	50500	50400	28
669	20240703	093000	795062300	50500	50400	50500	50400	61
670	20240703	092900	791983100	50400	50400	50400	50300	124
671	20240703	092800	785734700	50400	50400	50400	50400	85
672	20240703	092700	781450700	50400	50400	50400	50400	49
673	20240703	092600	778981100	50400	50400	50400	50300	120
674	20240703	092500	772934600	50400	50400	50400	50300	93
675	20240703	092400	768247800	50400	50400	50500	50400	58
676	20240703	092300	765324500	50400	50300	50500	50300	145
677	20240703	092200	758030100	50300	50400	50400	50300	838
678	20240703	092100	715825400	50400	50400	50500	50400	387
679	20240703	092000	696310500	50500	50400	50500	50300	751
680	20240703	091900	658453700	50400	50400	50500	50400	148
681	20240703	091800	650987500	50400	50400	50400	50400	63
682	20240703	091700	647812300	50400	50500	50500	50400	883
683	20240703	091600	603305200	50400	50500	50500	50400	226
684	20240703	091500	591904700	50500	50600	50600	50500	1119
685	20240703	091400	535370400	50600	50800	50800	50500	41
686	20240703	091300	533294900	50500	50700	50700	50500	410
687	20240703	091200	512543400	50700	50700	50800	50600	171
688	20240703	091100	503883300	50700	50700	50700	50700	272
689	20240703	091000	490092900	50900	50700	50900	50600	48
690	20240703	090900	487657600	50700	50600	50700	50600	1681
691	20240703	090800	402591000	50600	51000	51000	50500	2157
692	20240703	090700	293425000	51000	51000	51000	51000	189
693	20240703	090600	283786000	51000	50800	51000	50700	315
694	20240703	090500	267796100	50700	50900	50900	50700	215
695	20240703	090400	256877200	50800	50800	50800	50800	36
696	20240703	090300	255048400	50800	50600	50800	50500	518
697	20240703	090200	228810200	50500	50700	50800	50400	776
698	20240703	090100	189619100	50700	51200	51200	50700	1530
699	20240703	090000	111936100	51200	50900	51200	50800	1952