KissMeData/046440/min/candle-20240725.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240725	192700	269175215	4985	4985	4985	4985	1501
3	20240725	192600	269175215	4985	4985	4985	4985	0
4	20240725	192500	269175215	4985	4985	4985	4985	0
5	20240725	192400	269175215	4985	4985	4985	4985	0
6	20240725	192300	269175215	4985	4985	4985	4985	0
7	20240725	192200	269175215	4985	4985	4985	4985	0
8	20240725	192100	269175215	4985	4985	4985	4985	0
9	20240725	192000	269175215	4985	4985	4985	4985	0
10	20240725	191900	269175215	4985	4985	4985	4985	0
11	20240725	191800	269175215	4985	4985	4985	4985	0
12	20240725	191700	269175215	4985	4985	4985	4985	0
13	20240725	191600	269175215	4985	4985	4985	4985	0
14	20240725	191500	269175215	4985	4985	4985	4985	0
15	20240725	191400	269175215	4985	4985	4985	4985	0
16	20240725	191300	269175215	4985	4985	4985	4985	0
17	20240725	191200	269175215	4985	4985	4985	4985	0
18	20240725	191100	269175215	4985	4985	4985	4985	0
19	20240725	191000	269175215	4985	4985	4985	4985	0
20	20240725	190900	269175215	4985	4985	4985	4985	0
21	20240725	190800	269175215	4985	4985	4985	4985	0
22	20240725	190700	269175215	4985	4985	4985	4985	0
23	20240725	190600	269175215	4985	4985	4985	4985	0
24	20240725	190500	269175215	4985	4985	4985	4985	0
25	20240725	190400	269175215	4985	4985	4985	4985	0
26	20240725	190300	269175215	4985	4985	4985	4985	0
27	20240725	190200	269175215	4985	4985	4985	4985	0
28	20240725	190100	269175215	4985	4985	4985	4985	0
29	20240725	190000	269175215	4985	4985	4985	4985	0
30	20240725	185900	269175215	4985	4985	4985	4985	0
31	20240725	185800	269175215	4985	4985	4985	4985	0
32	20240725	185700	269175215	4985	4985	4985	4985	1501
33	20240725	185600	269175215	4985	4985	4985	4985	0
34	20240725	185500	269175215	4985	4985	4985	4985	0
35	20240725	185400	269175215	4985	4985	4985	4985	0
36	20240725	185300	269175215	4985	4985	4985	4985	0
37	20240725	185200	269175215	4985	4985	4985	4985	0
38	20240725	185100	269175215	4985	4985	4985	4985	0
39	20240725	185000	269175215	4985	4985	4985	4985	0
40	20240725	184900	269175215	4985	4985	4985	4985	0
41	20240725	184800	269175215	4985	4985	4985	4985	0
42	20240725	184700	269175215	4985	4985	4985	4985	0
43	20240725	184600	269175215	4985	4985	4985	4985	0
44	20240725	184500	269175215	4985	4985	4985	4985	0
45	20240725	184400	269175215	4985	4985	4985	4985	0
46	20240725	184300	269175215	4985	4985	4985	4985	0
47	20240725	184200	269175215	4985	4985	4985	4985	0
48	20240725	184100	269175215	4985	4985	4985	4985	0
49	20240725	184000	269175215	4985	4985	4985	4985	0
50	20240725	183900	269175215	4985	4985	4985	4985	0
51	20240725	183800	269175215	4985	4985	4985	4985	0
52	20240725	183700	269175215	4985	4985	4985	4985	0
53	20240725	183600	269175215	4985	4985	4985	4985	0
54	20240725	183500	269175215	4985	4985	4985	4985	0
55	20240725	183400	269175215	4985	4985	4985	4985	0
56	20240725	183300	269175215	4985	4985	4985	4985	0
57	20240725	183200	269175215	4985	4985	4985	4985	0
58	20240725	183100	269175215	4985	4985	4985	4985	0
59	20240725	183000	269175215	4985	4985	4985	4985	0
60	20240725	182900	269175215	4985	4985	4985	4985	0
61	20240725	182800	269175215	4985	4985	4985	4985	0
62	20240725	182700	269175215	4985	4985	4985	4985	1501
63	20240725	182600	269175215	4985	4985	4985	4985	0
64	20240725	182500	269175215	4985	4985	4985	4985	0
65	20240725	182400	269175215	4985	4985	4985	4985	0
66	20240725	182300	269175215	4985	4985	4985	4985	0
67	20240725	182200	269175215	4985	4985	4985	4985	0
68	20240725	182100	269175215	4985	4985	4985	4985	0
69	20240725	182000	269175215	4985	4985	4985	4985	0
70	20240725	181900	269175215	4985	4985	4985	4985	0
71	20240725	181800	269175215	4985	4985	4985	4985	0
72	20240725	181700	269175215	4985	4985	4985	4985	0
73	20240725	181600	269175215	4985	4985	4985	4985	0
74	20240725	181500	269175215	4985	4985	4985	4985	0
75	20240725	181400	269175215	4985	4985	4985	4985	0
76	20240725	181300	269175215	4985	4985	4985	4985	0
77	20240725	181200	269175215	4985	4985	4985	4985	0
78	20240725	181100	269175215	4985	4985	4985	4985	0
79	20240725	181000	269175215	4985	4985	4985	4985	0
80	20240725	180900	269175215	4985	4985	4985	4985	0
81	20240725	180800	269175215	4985	4985	4985	4985	0
82	20240725	180700	269175215	4985	4985	4985	4985	0
83	20240725	180600	269175215	4985	4985	4985	4985	0
84	20240725	180500	269175215	4985	4985	4985	4985	0
85	20240725	180400	269175215	4985	4985	4985	4985	0
86	20240725	180300	269175215	4985	4985	4985	4985	0
87	20240725	180200	269175215	4985	4985	4985	4985	0
88	20240725	180100	269175215	4985	4985	4985	4985	0
89	20240725	180000	269175215	4985	4985	4985	4985	0
90	20240725	175900	269175215	4985	4985	4985	4985	0
91	20240725	175800	269175215	4985	4985	4985	4985	0
92	20240725	175700	269175215	4985	4985	4985	4985	1501
93	20240725	175600	269175215	4985	4985	4985	4985	0
94	20240725	175500	269175215	4985	4985	4985	4985	0
95	20240725	175400	269175215	4985	4985	4985	4985	0
96	20240725	175300	269175215	4985	4985	4985	4985	0
97	20240725	175200	269175215	4985	4985	4985	4985	0
98	20240725	175100	269175215	4985	4985	4985	4985	0
99	20240725	175000	269175215	4985	4985	4985	4985	0
100	20240725	174900	269175215	4985	4985	4985	4985	0
101	20240725	174800	269175215	4985	4985	4985	4985	0
102	20240725	174700	269175215	4985	4985	4985	4985	0
103	20240725	174600	269175215	4985	4985	4985	4985	0
104	20240725	174500	269175215	4985	4985	4985	4985	0
105	20240725	174400	269175215	4985	4985	4985	4985	0
106	20240725	174300	269175215	4985	4985	4985	4985	0
107	20240725	174200	269175215	4985	4985	4985	4985	0
108	20240725	174100	269175215	4985	4985	4985	4985	0
109	20240725	174000	269175215	4985	4985	4985	4985	0
110	20240725	173900	269175215	4985	4985	4985	4985	0
111	20240725	173800	269175215	4985	4985	4985	4985	0
112	20240725	173700	269175215	4985	4985	4985	4985	0
113	20240725	173600	269175215	4985	4985	4985	4985	0
114	20240725	173500	269175215	4985	4985	4985	4985	0
115	20240725	173400	269175215	4985	4985	4985	4985	0
116	20240725	173300	269175215	4985	4985	4985	4985	0
117	20240725	173200	269175215	4985	4985	4985	4985	0
118	20240725	173100	269175215	4985	4985	4985	4985	0
119	20240725	173000	269175215	4985	4985	4985	4985	0
120	20240725	172900	269175215	4985	4985	4985	4985	0
121	20240725	172800	269175215	4985	4985	4985	4985	0
122	20240725	172700	269175215	4985	4985	4985	4985	1501
123	20240725	172600	269175215	4985	4985	4985	4985	0
124	20240725	172500	269175215	4985	4985	4985	4985	0
125	20240725	172400	269175215	4985	4985	4985	4985	0
126	20240725	172300	269175215	4985	4985	4985	4985	0
127	20240725	172200	269175215	4985	4985	4985	4985	0
128	20240725	172100	269175215	4985	4985	4985	4985	0
129	20240725	172000	269175215	4985	4985	4985	4985	0
130	20240725	171900	269175215	4985	4985	4985	4985	0
131	20240725	171800	269175215	4985	4985	4985	4985	0
132	20240725	171700	269175215	4985	4985	4985	4985	0
133	20240725	171600	269175215	4985	4985	4985	4985	0
134	20240725	171500	269175215	4985	4985	4985	4985	0
135	20240725	171400	269175215	4985	4985	4985	4985	0
136	20240725	171300	269175215	4985	4985	4985	4985	0
137	20240725	171200	269175215	4985	4985	4985	4985	0
138	20240725	171100	269175215	4985	4985	4985	4985	0
139	20240725	171000	269175215	4985	4985	4985	4985	0
140	20240725	170900	269175215	4985	4985	4985	4985	0
141	20240725	170800	269175215	4985	4985	4985	4985	0
142	20240725	170700	269175215	4985	4985	4985	4985	0
143	20240725	170600	269175215	4985	4985	4985	4985	0
144	20240725	170500	269175215	4985	4985	4985	4985	0
145	20240725	170400	269175215	4985	4985	4985	4985	0
146	20240725	170300	269175215	4985	4985	4985	4985	0
147	20240725	170200	269175215	4985	4985	4985	4985	0
148	20240725	170100	269175215	4985	4985	4985	4985	0
149	20240725	170000	269175215	4985	4985	4985	4985	0
150	20240725	165900	269175215	4985	4985	4985	4985	0
151	20240725	165800	269175215	4985	4985	4985	4985	0
152	20240725	165700	269175215	4985	4985	4985	4985	1501
153	20240725	165600	269175215	4985	4985	4985	4985	0
154	20240725	165500	269175215	4985	4985	4985	4985	0
155	20240725	165400	269175215	4985	4985	4985	4985	0
156	20240725	165300	269175215	4985	4985	4985	4985	0
157	20240725	165200	269175215	4985	4985	4985	4985	0
158	20240725	165100	269175215	4985	4985	4985	4985	0
159	20240725	165000	269175215	4985	4985	4985	4985	0
160	20240725	164900	269175215	4985	4985	4985	4985	0
161	20240725	164800	269175215	4985	4985	4985	4985	0
162	20240725	164700	269175215	4985	4985	4985	4985	0
163	20240725	164600	269175215	4985	4985	4985	4985	0
164	20240725	164500	269175215	4985	4985	4985	4985	0
165	20240725	164400	269175215	4985	4985	4985	4985	0
166	20240725	164300	269175215	4985	4985	4985	4985	0
167	20240725	164200	269175215	4985	4985	4985	4985	0
168	20240725	164100	269175215	4985	4985	4985	4985	0
169	20240725	164000	269175215	4985	4985	4985	4985	0
170	20240725	163900	269175215	4985	4985	4985	4985	0
171	20240725	163800	269175215	4985	4985	4985	4985	0
172	20240725	163700	269175215	4985	4985	4985	4985	0
173	20240725	163600	269175215	4985	4985	4985	4985	0
174	20240725	163500	269175215	4985	4985	4985	4985	0
175	20240725	163400	269175215	4985	4985	4985	4985	0
176	20240725	163300	269175215	4985	4985	4985	4985	0
177	20240725	163200	269175215	4985	4985	4985	4985	0
178	20240725	163100	269175215	4985	4985	4985	4985	0
179	20240725	163000	269175215	4985	4985	4985	4985	0
180	20240725	162900	269175215	4985	4985	4985	4985	0
181	20240725	162800	269175215	4985	4985	4985	4985	0
182	20240725	162700	269175215	4985	4985	4985	4985	1501
183	20240725	162600	269175215	4985	4985	4985	4985	0
184	20240725	162500	269175215	4985	4985	4985	4985	0
185	20240725	162400	269175215	4985	4985	4985	4985	0
186	20240725	162300	269175215	4985	4985	4985	4985	0
187	20240725	162200	269175215	4985	4985	4985	4985	0
188	20240725	162100	269175215	4985	4985	4985	4985	0
189	20240725	162000	269175215	4985	4985	4985	4985	0
190	20240725	161900	269175215	4985	4985	4985	4985	0
191	20240725	161800	269175215	4985	4985	4985	4985	0
192	20240725	161700	269175215	4985	4985	4985	4985	0
193	20240725	161600	269175215	4985	4985	4985	4985	0
194	20240725	161500	269175215	4985	4985	4985	4985	0
195	20240725	161400	269175215	4985	4985	4985	4985	0
196	20240725	161300	269175215	4985	4985	4985	4985	0
197	20240725	161200	269175215	4985	4985	4985	4985	0
198	20240725	161100	269175215	4985	4985	4985	4985	0
199	20240725	161000	269175215	4985	4985	4985	4985	0
200	20240725	160900	269175215	4985	4985	4985	4985	0
201	20240725	160800	269175215	4985	4985	4985	4985	0
202	20240725	160700	269175215	4985	4985	4985	4985	0
203	20240725	160600	269175215	4985	4985	4985	4985	0
204	20240725	160500	269175215	4985	4985	4985	4985	0
205	20240725	160400	269175215	4985	4985	4985	4985	0
206	20240725	160300	269175215	4985	4985	4985	4985	0
207	20240725	160200	269175215	4985	4985	4985	4985	0
208	20240725	160100	269175215	4985	4985	4985	4985	0
209	20240725	160000	269175215	4985	4985	4985	4985	0
210	20240725	155900	269175215	4985	4985	4985	4985	0
211	20240725	155800	269175215	4985	4985	4985	4985	0
212	20240725	155700	269175215	4985	4985	4985	4985	1501
213	20240725	155600	269175215	4985	4985	4985	4985	0
214	20240725	155500	269175215	4985	4985	4985	4985	0
215	20240725	155400	269175215	4985	4985	4985	4985	0
216	20240725	155300	269175215	4985	4985	4985	4985	0
217	20240725	155200	269175215	4985	4985	4985	4985	0
218	20240725	155100	269175215	4985	4985	4985	4985	0
219	20240725	155000	269175215	4985	4985	4985	4985	0
220	20240725	154900	269175215	4985	4985	4985	4985	0
221	20240725	154800	269175215	4985	4985	4985	4985	0
222	20240725	154700	269175215	4985	4985	4985	4985	0
223	20240725	154600	269175215	4985	4985	4985	4985	0
224	20240725	154500	269175215	4985	4985	4985	4985	0
225	20240725	154400	269175215	4985	4985	4985	4985	0
226	20240725	154300	269175215	4985	4985	4985	4985	0
227	20240725	154200	269175215	4985	4985	4985	4985	0
228	20240725	154100	269175215	4985	4985	4985	4985	0
229	20240725	154000	269175215	4985	4985	4985	4985	0
230	20240725	153900	269175215	4985	4985	4985	4985	0
231	20240725	153800	269175215	4985	4985	4985	4985	0
232	20240725	153700	269175215	4985	4985	4985	4985	0
233	20240725	153600	269175215	4985	4985	4985	4985	0
234	20240725	153500	269175215	4985	4985	4985	4985	0
235	20240725	153400	269175215	4985	4985	4985	4985	0
236	20240725	153300	269175215	4985	4985	4985	4985	0
237	20240725	153200	269175215	4985	4985	4985	4985	0
238	20240725	153100	269175215	4985	4985	4985	4985	0
239	20240725	153000	269175215	4985	4985	4985	4985	1501
240	20240725	152900	261692730	4985	4985	4985	4985	0
241	20240725	152800	261692730	4985	4985	4985	4985	0
242	20240725	152700	261692730	4985	4985	4985	4985	0
243	20240725	152600	261692730	4985	4985	4985	4985	0
244	20240725	152500	261692730	4985	4985	4985	4985	0
245	20240725	152400	261692730	4985	4985	4985	4985	0
246	20240725	152300	261692730	4985	4985	4985	4985	0
247	20240725	152200	261692730	4985	4985	4985	4985	0
248	20240725	152100	261692730	4985	4985	4985	4985	0
249	20240725	152000	261692730	4985	4985	4985	4985	0
250	20240725	151900	261692730	4985	4975	4985	4975	1910
251	20240725	151800	252190360	4975	4980	4980	4975	1112
252	20240725	151700	246658015	4985	4975	4985	4975	499
253	20240725	151600	244175480	4980	4975	4980	4975	501
254	20240725	151500	241683000	4980	4975	4980	4975	3
255	20240725	151400	241668070	4985	4985	4985	4985	1
256	20240725	151300	241663085	4985	4980	4985	4980	10
257	20240725	151200	241613270	4980	4980	4980	4980	13
258	20240725	151100	241548530	4975	4985	4985	4975	1193
259	20240725	151000	235607725	4990	4985	4990	4985	898
260	20240725	150900	231131190	4985	4985	4985	4985	10
261	20240725	150800	231081340	4985	4985	4985	4985	0
262	20240725	150700	231081340	4985	4985	4985	4985	1
263	20240725	150600	231076355	4985	4985	4985	4985	0
264	20240725	150500	231076355	4985	4985	4985	4985	416
265	20240725	150400	229002595	4990	4990	4990	4990	1
266	20240725	150300	228997605	4985	4985	4985	4985	99
267	20240725	150200	228504090	4990	4985	4990	4985	501
268	20240725	150100	226006600	4985	4985	4985	4985	17
269	20240725	150000	225921855	4985	4985	4985	4985	0
270	20240725	145900	225921855	4985	4985	4985	4985	0
271	20240725	145800	225921855	4985	4995	4995	4985	1850
272	20240725	145700	216692075	5000	5000	5000	5000	0
273	20240725	145600	216692075	5000	5000	5000	5000	0
274	20240725	145500	216692075	5000	5000	5000	5000	0
275	20240725	145400	216692075	5000	5010	5010	5000	80
276	20240725	145300	216292055	5010	5010	5010	5010	0
277	20240725	145200	216292055	5010	5000	5010	5000	7
278	20240725	145100	216257025	5000	4995	5000	4995	371
279	20240725	145000	214403525	4985	4985	4985	4985	0
280	20240725	144900	214403525	4985	4985	4985	4985	0
281	20240725	144800	214403525	4985	4985	4985	4985	0
282	20240725	144700	214403525	4985	4985	4985	4985	0
283	20240725	144600	214403525	4985	4995	4995	4985	205
284	20240725	144500	213379600	4995	4995	4995	4995	0
285	20240725	144400	213379600	4995	4995	4995	4995	0
286	20240725	144300	213379600	4995	4995	4995	4995	0
287	20240725	144200	213379600	4995	4995	4995	4995	0
288	20240725	144100	213379600	4995	4990	4995	4990	103
289	20240725	144000	212865155	4990	4990	4990	4990	0
290	20240725	143900	212865155	4990	4990	4990	4990	1
291	20240725	143800	212860165	4990	4990	4990	4990	1
292	20240725	143700	212855175	4980	4980	4980	4980	0
293	20240725	143600	212855175	4980	4980	4980	4980	151
294	20240725	143500	212103195	4975	4975	4975	4975	0
295	20240725	143400	212103195	4975	4975	4975	4975	0
296	20240725	143300	212103195	4975	4975	4975	4975	131
297	20240725	143200	211451470	4975	4975	4975	4975	0
298	20240725	143100	211451470	4975	4975	4975	4975	0
299	20240725	143000	211451470	4975	4975	4975	4975	0
300	20240725	142900	211451470	4975	4975	4975	4975	0
301	20240725	142800	211451470	4975	4975	4975	4975	0
302	20240725	142700	211451470	4975	4975	4975	4975	0
303	20240725	142600	211451470	4975	4975	4975	4975	0
304	20240725	142500	211451470	4975	4975	4975	4975	0
305	20240725	142400	211451470	4975	4975	4975	4975	0
306	20240725	142300	211451470	4975	4990	4990	4975	3168
307	20240725	142200	195668450	5000	5000	5000	5000	0
308	20240725	142100	195668450	5000	5000	5000	5000	0
309	20240725	142000	195668450	5000	5000	5000	5000	0
310	20240725	141900	195668450	5000	5000	5000	5000	0
311	20240725	141800	195668450	5000	5000	5000	5000	0
312	20240725	141700	195668450	5000	5000	5000	5000	0
313	20240725	141600	195668450	5000	5000	5000	5000	0
314	20240725	141500	195668450	5000	5000	5000	5000	0
315	20240725	141400	195668450	5000	5000	5000	5000	0
316	20240725	141300	195668450	5000	5000	5000	5000	0
317	20240725	141200	195668450	5000	5000	5000	5000	0
318	20240725	141100	195668450	5000	4995	5000	4995	7
319	20240725	141000	195633470	4995	4995	4995	4995	0
320	20240725	140900	195633470	4995	4995	4995	4995	1570
321	20240725	140800	187791320	4995	4995	4995	4995	0
322	20240725	140700	187791320	4995	4995	4995	4995	10
323	20240725	140600	187741370	4990	4990	4990	4990	50
324	20240725	140500	187491870	4990	4990	4990	4990	0
325	20240725	140400	187491870	4990	4990	4990	4990	0
326	20240725	140300	187491870	4990	4990	4990	4990	0
327	20240725	140200	187491870	4990	4990	4990	4990	261
328	20240725	140100	186189480	5000	5000	5000	5000	0
329	20240725	140000	186189480	5000	5000	5000	5000	0
330	20240725	135900	186189480	5000	5000	5000	5000	0
331	20240725	135800	186189480	5000	5000	5000	5000	0
332	20240725	135700	186189480	5000	5000	5000	5000	0
333	20240725	135600	186189480	5000	5000	5000	5000	0
334	20240725	135500	186189480	5000	5000	5000	5000	0
335	20240725	135400	186189480	5000	5000	5000	5000	30
336	20240725	135300	186039480	5000	5000	5000	5000	0
337	20240725	135200	186039480	5000	4995	5000	4995	4
338	20240725	135100	186019490	4995	4995	4995	4995	198
339	20240725	135000	185030480	5000	5000	5000	5000	382
340	20240725	134900	183120480	5010	5000	5010	5000	1364
341	20240725	134800	176294580	5000	5000	5000	5000	0
342	20240725	134700	176294580	5000	5000	5000	5000	0
343	20240725	134600	176294580	5000	5000	5000	5000	0
344	20240725	134500	176294580	5000	4990	5000	4985	55
345	20240725	134400	176020225	4990	4990	4990	4990	0
346	20240725	134300	176020225	4990	4990	4990	4990	0
347	20240725	134200	176020225	4990	4990	4990	4990	0
348	20240725	134100	176020225	4990	4990	4990	4990	0
349	20240725	134000	176020225	4990	4990	4990	4990	100
350	20240725	133900	175521225	5000	4995	5000	4995	4
351	20240725	133800	175501230	4995	4995	4995	4995	3
352	20240725	133700	175486245	4995	4995	4995	4995	0
353	20240725	133600	175486245	4995	4995	4995	4995	40
354	20240725	133500	175286445	4990	4995	4995	4990	53
355	20240725	133400	175021725	4995	4995	4995	4995	300
356	20240725	133300	173523225	4995	4995	4995	4995	107
357	20240725	133200	172988760	5000	5000	5000	5000	1057
358	20240725	133100	167703760	5000	5000	5000	5000	0
359	20240725	133000	167703760	5000	5000	5000	5000	200
360	20240725	132900	166703760	5000	5000	5000	5000	3
361	20240725	132800	166688760	4995	4995	4995	4995	0
362	20240725	132700	166688760	4995	4995	4995	4995	1
363	20240725	132600	166683765	4995	4995	4995	4995	1000
364	20240725	132500	161688765	4995	4995	4995	4995	0
365	20240725	132400	161688765	4995	4995	4995	4995	0
366	20240725	132300	161688765	4995	4995	4995	4995	0
367	20240725	132200	161688765	4995	4995	4995	4995	1
368	20240725	132100	161683770	4995	4995	4995	4995	0
369	20240725	132000	161683770	4995	4995	4995	4995	0
370	20240725	131900	161683770	4995	4995	4995	4995	0
371	20240725	131800	161683770	4995	4995	4995	4995	0
372	20240725	131700	161683770	4995	4995	4995	4995	0
373	20240725	131600	161683770	4995	4995	4995	4995	0
374	20240725	131500	161683770	4995	4995	4995	4995	0
375	20240725	131400	161683770	4995	4995	4995	4995	2
376	20240725	131300	161673780	4995	4995	4995	4995	0
377	20240725	131200	161673780	4995	4995	4995	4995	1
378	20240725	131100	161668785	4985	4985	4985	4985	0
379	20240725	131000	161668785	4985	4985	4985	4985	0
380	20240725	130900	161668785	4985	4990	4990	4985	952
381	20240725	130800	156922695	4990	4990	4990	4990	0
382	20240725	130700	156922695	4990	4990	4990	4990	0
383	20240725	130600	156922695	4990	4990	4990	4990	0
384	20240725	130500	156922695	4990	4990	4990	4990	0
385	20240725	130400	156922695	4990	4990	4990	4990	0
386	20240725	130300	156922695	4990	4990	4990	4990	0
387	20240725	130200	156922695	4990	4990	4990	4990	0
388	20240725	130100	156922695	4990	4990	4990	4990	50
389	20240725	130000	156673195	5000	5000	5000	5000	0
390	20240725	125900	156673195	5000	5000	5000	5000	0
391	20240725	125800	156673195	5000	5000	5000	5000	0
392	20240725	125700	156673195	5000	5000	5000	5000	0
393	20240725	125600	156673195	5000	5000	5000	5000	0
394	20240725	125500	156673195	5000	5000	5000	5000	0
395	20240725	125400	156673195	5000	5000	5000	5000	0
396	20240725	125300	156673195	5000	5000	5000	5000	0
397	20240725	125200	156673195	5000	5000	5000	5000	0
398	20240725	125100	156673195	5000	5000	5000	5000	0
399	20240725	125000	156673195	5000	5000	5000	5000	0
400	20240725	124900	156673195	5000	5000	5000	5000	0
401	20240725	124800	156673195	5000	4990	5000	4990	111
402	20240725	124700	156119245	4995	5000	5000	4995	112
403	20240725	124600	155559775	5000	5000	5000	5000	0
404	20240725	124500	155559775	5000	5000	5000	5000	0
405	20240725	124400	155559775	5000	5000	5000	5000	20
406	20240725	124300	155459775	5000	5000	5000	5000	0
407	20240725	124200	155459775	5000	5000	5000	5000	0
408	20240725	124100	155459775	5000	5000	5000	5000	0
409	20240725	124000	155459775	5000	5000	5000	5000	0
410	20240725	123900	155459775	5000	5000	5000	5000	0
411	20240725	123800	155459775	5000	5000	5000	5000	0
412	20240725	123700	155459775	5000	5000	5000	5000	0
413	20240725	123600	155459775	5000	5000	5000	5000	0
414	20240725	123500	155459775	5000	5000	5000	5000	0
415	20240725	123400	155459775	5000	5000	5000	5000	1
416	20240725	123300	155454775	5000	5000	5000	5000	1
417	20240725	123200	155449775	5000	5000	5000	5000	0
418	20240725	123100	155449775	5000	5000	5000	5000	0
419	20240725	123000	155449775	5000	5000	5000	5000	0
420	20240725	122900	155449775	5000	5000	5000	5000	0
421	20240725	122800	155449775	5000	5000	5000	5000	22
422	20240725	122700	155339775	5000	5000	5000	5000	0
423	20240725	122600	155339775	5000	5000	5000	5000	0
424	20240725	122500	155339775	5000	5000	5000	5000	1
425	20240725	122400	155334775	5000	5000	5000	5000	1
426	20240725	122300	155329775	5000	5000	5000	5000	0
427	20240725	122200	155329775	5000	5000	5000	5000	0
428	20240725	122100	155329775	5000	5000	5000	5000	0
429	20240725	122000	155329775	5000	5000	5000	5000	11
430	20240725	121900	155274775	5000	5000	5000	5000	0
431	20240725	121800	155274775	5000	5000	5000	5000	0
432	20240725	121700	155274775	5000	5000	5000	5000	0
433	20240725	121600	155274775	5000	5000	5000	5000	0
434	20240725	121500	155274775	5000	5000	5000	5000	0
435	20240725	121400	155274775	5000	5000	5000	5000	0
436	20240725	121300	155274775	5000	5000	5000	5000	1
437	20240725	121200	155269775	4985	4985	4985	4985	0
438	20240725	121100	155269775	4985	4985	4985	4985	0
439	20240725	121000	155269775	4985	4985	4985	4985	0
440	20240725	120900	155269775	4985	4985	4985	4985	0
441	20240725	120800	155269775	4985	4990	4990	4985	262
442	20240725	120700	153963365	4985	4985	4985	4985	0
443	20240725	120600	153963365	4985	4985	4985	4985	0
444	20240725	120500	153963365	4985	4985	4985	4985	0
445	20240725	120400	153963365	4985	4985	4985	4985	0
446	20240725	120300	153963365	4985	4985	4985	4985	0
447	20240725	120200	153963365	4985	4985	4985	4985	0
448	20240725	120100	153963365	4985	4985	4985	4985	0
449	20240725	120000	153963365	4985	4985	4985	4985	0
450	20240725	115900	153963365	4985	4985	4985	4985	4
451	20240725	115800	153943425	4985	4985	4985	4985	20
452	20240725	115700	153843725	5000	5000	5000	5000	0
453	20240725	115600	153843725	5000	5000	5000	5000	0
454	20240725	115500	153843725	5000	5000	5000	5000	0
455	20240725	115400	153843725	5000	5000	5000	5000	0
456	20240725	115300	153843725	5000	4980	5000	4980	24
457	20240725	115200	153724125	4980	4980	4980	4980	0
458	20240725	115100	153724125	4980	5000	5000	4980	300
459	20240725	115000	152228615	5000	5000	5000	5000	0
460	20240725	114900	152228615	5000	5000	5000	5000	76
461	20240725	114800	151848615	4995	4995	4995	4995	19
462	20240725	114700	151753710	5000	5000	5000	5000	0
463	20240725	114600	151753710	5000	5000	5000	5000	1
464	20240725	114500	151748710	5000	5000	5000	5000	0
465	20240725	114400	151748710	5000	5000	5000	5000	0
466	20240725	114300	151748710	5000	5000	5000	5000	0
467	20240725	114200	151748710	5000	5000	5000	5000	24
468	20240725	114100	151628710	5010	5010	5010	5010	0
469	20240725	114000	151628710	5010	5010	5010	5010	30
470	20240725	113900	151478410	5000	5000	5010	5000	119
471	20240725	113800	150883250	5010	5010	5010	5010	0
472	20240725	113700	150883250	5010	5010	5010	5010	0
473	20240725	113600	150883250	5010	5010	5010	5010	0
474	20240725	113500	150883250	5010	5000	5010	5000	300
475	20240725	113400	149381010	4995	4995	4995	4995	0
476	20240725	113300	149381010	4995	4995	4995	4995	1
477	20240725	113200	149376015	5000	5000	5010	5000	28
478	20240725	113100	149235995	4995	4990	4995	4990	3080
479	20240725	113000	133854990	4990	4990	4990	4990	0
480	20240725	112900	133854990	4990	4990	4990	4990	0
481	20240725	112800	133854990	4990	4990	4990	4990	1
482	20240725	112700	133850000	4990	4990	4990	4990	0
483	20240725	112600	133850000	4990	4980	4990	4980	2115
484	20240725	112500	123308910	4980	4980	4980	4980	0
485	20240725	112400	123308910	4980	4980	4980	4980	27
486	20240725	112300	123174450	4980	4980	4980	4980	0
487	20240725	112200	123174450	4980	4980	4980	4980	2
488	20240725	112100	123164490	4980	4980	4980	4980	46
489	20240725	112000	122935410	4980	4980	4980	4980	393
490	20240725	111900	120978270	4980	4980	4980	4980	0
491	20240725	111800	120978270	4980	4980	4980	4980	0
492	20240725	111700	120978270	4980	4980	4980	4980	0
493	20240725	111600	120978270	4980	4980	4980	4980	0
494	20240725	111500	120978270	4980	4980	4980	4980	0
495	20240725	111400	120978270	4980	4980	4980	4980	530
496	20240725	111300	118338870	4980	4980	4980	4980	10
497	20240725	111200	118289070	4980	4980	4980	4980	200
498	20240725	111100	117293070	4980	4980	4980	4980	32
499	20240725	111000	117133710	4980	4980	4980	4980	0
500	20240725	110900	117133710	4980	4980	4980	4980	0
501	20240725	110800	117133710	4980	4980	4980	4980	0
502	20240725	110700	117133710	4980	4980	4980	4980	0
503	20240725	110600	117133710	4980	4980	4980	4980	1
504	20240725	110500	117128730	4980	4980	4980	4980	0
505	20240725	110400	117128730	4980	4980	4980	4980	0
506	20240725	110300	117128730	4980	4980	4980	4980	100
507	20240725	110200	116630730	4970	4970	4970	4970	0
508	20240725	110100	116630730	4970	4970	4970	4970	0
509	20240725	110000	116630730	4970	4970	4970	4970	60
510	20240725	105900	116332530	4970	4975	4975	4970	150
511	20240725	105800	115586805	4970	4970	4970	4970	0
512	20240725	105700	115586805	4970	4970	4970	4970	0
513	20240725	105600	115586805	4970	4970	4970	4970	0
514	20240725	105500	115586805	4970	4970	4970	4970	1
515	20240725	105400	115581835	4980	4980	4980	4980	0
516	20240725	105300	115581835	4980	4980	4980	4980	0
517	20240725	105200	115581835	4980	4980	4980	4980	40
518	20240725	105100	115382635	4980	4965	4980	4965	19
519	20240725	105000	115288285	4980	4980	4980	4980	0
520	20240725	104900	115288285	4980	4980	4980	4980	1
521	20240725	104800	115283305	4970	4970	4970	4970	100
522	20240725	104700	114786305	4980	4980	4980	4980	0
523	20240725	104600	114786305	4980	4980	4980	4980	0
524	20240725	104500	114786305	4980	4980	4980	4980	0
525	20240725	104400	114786305	4980	4980	4980	4980	0
526	20240725	104300	114786305	4980	4980	4980	4980	0
527	20240725	104200	114786305	4980	4980	4980	4980	0
528	20240725	104100	114786305	4980	4980	4980	4980	0
529	20240725	104000	114786305	4980	4980	4980	4980	0
530	20240725	103900	114786305	4980	4980	4980	4980	0
531	20240725	103800	114786305	4980	4980	4980	4980	2
532	20240725	103700	114776345	4980	4980	4980	4980	5
533	20240725	103600	114751445	4970	4970	4970	4970	4
534	20240725	103500	114731565	4970	4970	4970	4970	100
535	20240725	103400	114234565	4970	4970	4970	4970	0
536	20240725	103300	114234565	4970	4970	4970	4970	1
537	20240725	103200	114229595	4970	4970	4970	4970	0
538	20240725	103100	114229595	4970	4970	4970	4970	0
539	20240725	103000	114229595	4970	4970	4970	4970	2
540	20240725	102900	114219655	4970	4970	4970	4970	0
541	20240725	102800	114219655	4970	4970	4970	4970	100
542	20240725	102700	113722655	4970	4970	4970	4970	300
543	20240725	102600	112231655	4965	4970	4970	4965	13
544	20240725	102500	112167050	4970	4970	4970	4970	0
545	20240725	102400	112167050	4970	4970	4970	4970	76
546	20240725	102300	111789330	4980	4980	4980	4980	0
547	20240725	102200	111789330	4980	4980	4980	4980	0
548	20240725	102100	111789330	4980	4980	4980	4980	2
549	20240725	102000	111779370	4985	4985	4985	4985	2
550	20240725	101900	111769400	4985	4970	4985	4970	54
551	20240725	101800	111500460	4965	4965	4965	4965	419
552	20240725	101700	109420125	4965	4965	4965	4960	21
553	20240725	101600	109315865	4965	4965	4965	4965	0
554	20240725	101500	109315865	4965	4960	4965	4960	2
555	20240725	101400	109305940	4965	4965	4965	4965	0
556	20240725	101300	109305940	4965	4965	4965	4965	1
557	20240725	101200	109300975	4955	4955	4955	4955	19
558	20240725	101100	109206830	4965	4965	4965	4965	2
559	20240725	101000	109196900	4955	4965	4970	4955	654
560	20240725	100900	105954870	4970	4970	4970	4970	6
561	20240725	100800	105925050	4970	4970	4970	4970	0
562	20240725	100700	105925050	4970	4960	4970	4960	20
563	20240725	100600	105825820	4960	4960	4960	4960	161
564	20240725	100500	105027260	4970	4970	4970	4970	2
565	20240725	100400	105017320	4960	4960	4960	4960	0
566	20240725	100300	105017320	4960	4970	4970	4960	112
567	20240725	100200	104461700	4970	4970	4970	4970	2
568	20240725	100100	104451760	4970	4970	4970	4970	63
569	20240725	100000	104138650	4970	4970	4970	4970	1
570	20240725	095900	104133680	4970	4970	4970	4970	7
571	20240725	095800	104098890	4970	4970	4970	4970	22
572	20240725	095700	103989550	4960	4955	4970	4955	1336
573	20240725	095600	97365440	4960	4970	4970	4960	1263
574	20240725	095500	91095455	4980	4980	4980	4980	8
575	20240725	095400	91055615	4980	4980	4980	4980	4
576	20240725	095300	91035695	4980	4980	4980	4980	0
577	20240725	095200	91035695	4980	4980	4980	4980	2
578	20240725	095100	91025735	4980	4980	4980	4980	0
579	20240725	095000	91025735	4980	4980	4980	4980	6
580	20240725	094900	90995855	4965	4970	4970	4965	100
581	20240725	094800	90499260	4980	4980	4980	4980	0
582	20240725	094700	90499260	4980	4980	4980	4980	0
583	20240725	094600	90499260	4980	4980	4980	4980	0
584	20240725	094500	90499260	4980	4980	4980	4980	241
585	20240725	094400	89299080	4980	4980	4980	4980	0
586	20240725	094300	89299080	4980	4980	4980	4980	0
587	20240725	094200	89299080	4980	4980	4980	4980	2
588	20240725	094100	89289120	4985	4985	4985	4985	0
589	20240725	094000	89289120	4985	4960	4985	4960	200
590	20240725	093900	88295230	4960	4955	4960	4955	202
591	20240725	093800	87294315	4955	4965	4965	4950	3503
592	20240725	093700	69943890	4965	4985	4985	4965	142
593	20240725	093600	69236640	4985	4985	4985	4985	0
594	20240725	093500	69236640	4985	4985	4985	4985	0
595	20240725	093400	69236640	4985	4985	4985	4985	0
596	20240725	093300	69236640	4985	4985	4985	4985	1
597	20240725	093200	69231655	4985	4985	4985	4985	0
598	20240725	093100	69231655	4985	4985	4985	4985	1
599	20240725	093000	69226670	4975	4985	4985	4975	112
600	20240725	092900	68669460	4975	4980	4985	4955	1404
601	20240725	092800	61696680	4980	4980	4980	4980	8
602	20240725	092700	61656840	4995	4995	4995	4995	0
603	20240725	092600	61656840	4995	4995	4995	4995	0
604	20240725	092500	61656840	4995	4975	4995	4975	10
605	20240725	092400	61607040	4970	4975	4975	4970	99
606	20240725	092300	61114600	4975	4975	4975	4970	427
607	20240725	092200	58991855	4975	4975	4975	4975	340
608	20240725	092100	57300355	4975	4975	4975	4975	0
609	20240725	092000	57300355	4975	4975	4975	4975	0
610	20240725	091900	57300355	4975	4975	4975	4975	59
611	20240725	091800	57006830	4965	4980	4980	4965	3000
612	20240725	091700	42088415	4980	4980	4980	4980	0
613	20240725	091600	42088415	4980	4980	4980	4980	25
614	20240725	091500	41963915	4980	4980	4980	4980	0
615	20240725	091400	41963915	4980	4995	4995	4980	570
616	20240725	091300	39125295	4985	4995	4995	4985	1729
617	20240725	091200	30498470	4995	4995	4995	4995	2
618	20240725	091100	30488480	4995	5010	5010	4995	51
619	20240725	091000	30233715	5000	5000	5000	5000	50
620	20240725	090900	29983715	5000	5000	5000	5000	73
621	20240725	090800	29618715	5020	5020	5020	5020	0
622	20240725	090700	29618715	5020	5020	5020	5020	1
623	20240725	090600	29613695	5020	4995	5020	4995	60
624	20240725	090500	29313955	5020	5020	5020	5020	0
625	20240725	090400	29313955	5020	5020	5020	5020	2
626	20240725	090300	29303915	4990	4990	4990	4990	1312
627	20240725	090200	22757035	4990	4990	4990	4990	1212
628	20240725	090100	16709155	4990	4980	4990	4980	463
629	20240725	090000	14399925	4980	4990	4990	4975	2881