KissMeData/054540/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	193400	458201300	4990	4990	4990	4990	1912
3	20240724	193300	458201300	4990	4990	4990	4990	0
4	20240724	193200	458201300	4990	4990	4990	4990	0
5	20240724	193100	458201300	4990	4990	4990	4990	0
6	20240724	193000	458201300	4990	4990	4990	4990	0
7	20240724	192900	458201300	4990	4990	4990	4990	0
8	20240724	192800	458201300	4990	4990	4990	4990	0
9	20240724	192700	458201300	4990	4990	4990	4990	0
10	20240724	192600	458201300	4990	4990	4990	4990	0
11	20240724	192500	458201300	4990	4990	4990	4990	0
12	20240724	192400	458201300	4990	4990	4990	4990	0
13	20240724	192300	458201300	4990	4990	4990	4990	0
14	20240724	192200	458201300	4990	4990	4990	4990	0
15	20240724	192100	458201300	4990	4990	4990	4990	0
16	20240724	192000	458201300	4990	4990	4990	4990	0
17	20240724	191900	458201300	4990	4990	4990	4990	0
18	20240724	191800	458201300	4990	4990	4990	4990	0
19	20240724	191700	458201300	4990	4990	4990	4990	0
20	20240724	191600	458201300	4990	4990	4990	4990	0
21	20240724	191500	458201300	4990	4990	4990	4990	0
22	20240724	191400	458201300	4990	4990	4990	4990	0
23	20240724	191300	458201300	4990	4990	4990	4990	0
24	20240724	191200	458201300	4990	4990	4990	4990	0
25	20240724	191100	458201300	4990	4990	4990	4990	0
26	20240724	191000	458201300	4990	4990	4990	4990	0
27	20240724	190900	458201300	4990	4990	4990	4990	0
28	20240724	190800	458201300	4990	4990	4990	4990	0
29	20240724	190700	458201300	4990	4990	4990	4990	0
30	20240724	190600	458201300	4990	4990	4990	4990	0
31	20240724	190500	458201300	4990	4990	4990	4990	0
32	20240724	190400	458201300	4990	4990	4990	4990	1912
33	20240724	190300	458201300	4990	4990	4990	4990	0
34	20240724	190200	458201300	4990	4990	4990	4990	0
35	20240724	190100	458201300	4990	4990	4990	4990	0
36	20240724	190000	458201300	4990	4990	4990	4990	0
37	20240724	185900	458201300	4990	4990	4990	4990	0
38	20240724	185800	458201300	4990	4990	4990	4990	0
39	20240724	185700	458201300	4990	4990	4990	4990	0
40	20240724	185600	458201300	4990	4990	4990	4990	0
41	20240724	185500	458201300	4990	4990	4990	4990	0
42	20240724	185400	458201300	4990	4990	4990	4990	0
43	20240724	185300	458201300	4990	4990	4990	4990	0
44	20240724	185200	458201300	4990	4990	4990	4990	0
45	20240724	185100	458201300	4990	4990	4990	4990	0
46	20240724	185000	458201300	4990	4990	4990	4990	0
47	20240724	184900	458201300	4990	4990	4990	4990	0
48	20240724	184800	458201300	4990	4990	4990	4990	0
49	20240724	184700	458201300	4990	4990	4990	4990	0
50	20240724	184600	458201300	4990	4990	4990	4990	0
51	20240724	184500	458201300	4990	4990	4990	4990	0
52	20240724	184400	458201300	4990	4990	4990	4990	0
53	20240724	184300	458201300	4990	4990	4990	4990	0
54	20240724	184200	458201300	4990	4990	4990	4990	0
55	20240724	184100	458201300	4990	4990	4990	4990	0
56	20240724	184000	458201300	4990	4990	4990	4990	0
57	20240724	183900	458201300	4990	4990	4990	4990	0
58	20240724	183800	458201300	4990	4990	4990	4990	0
59	20240724	183700	458201300	4990	4990	4990	4990	0
60	20240724	183600	458201300	4990	4990	4990	4990	0
61	20240724	183500	458201300	4990	4990	4990	4990	0
62	20240724	183400	458201300	4990	4990	4990	4990	1912
63	20240724	183300	458201300	4990	4990	4990	4990	0
64	20240724	183200	458201300	4990	4990	4990	4990	0
65	20240724	183100	458201300	4990	4990	4990	4990	0
66	20240724	183000	458201300	4990	4990	4990	4990	0
67	20240724	182900	458201300	4990	4990	4990	4990	0
68	20240724	182800	458201300	4990	4990	4990	4990	0
69	20240724	182700	458201300	4990	4990	4990	4990	0
70	20240724	182600	458201300	4990	4990	4990	4990	0
71	20240724	182500	458201300	4990	4990	4990	4990	0
72	20240724	182400	458201300	4990	4990	4990	4990	0
73	20240724	182300	458201300	4990	4990	4990	4990	0
74	20240724	182200	458201300	4990	4990	4990	4990	0
75	20240724	182100	458201300	4990	4990	4990	4990	0
76	20240724	182000	458201300	4990	4990	4990	4990	0
77	20240724	181900	458201300	4990	4990	4990	4990	0
78	20240724	181800	458201300	4990	4990	4990	4990	0
79	20240724	181700	458201300	4990	4990	4990	4990	0
80	20240724	181600	458201300	4990	4990	4990	4990	0
81	20240724	181500	458201300	4990	4990	4990	4990	0
82	20240724	181400	458201300	4990	4990	4990	4990	0
83	20240724	181300	458201300	4990	4990	4990	4990	0
84	20240724	181200	458201300	4990	4990	4990	4990	0
85	20240724	181100	458201300	4990	4990	4990	4990	0
86	20240724	181000	458201300	4990	4990	4990	4990	0
87	20240724	180900	458201300	4990	4990	4990	4990	0
88	20240724	180800	458201300	4990	4990	4990	4990	0
89	20240724	180700	458201300	4990	4990	4990	4990	0
90	20240724	180600	458201300	4990	4990	4990	4990	0
91	20240724	180500	458201300	4990	4990	4990	4990	0
92	20240724	180400	458201300	4990	4990	4990	4990	1912
93	20240724	180300	458201300	4990	4990	4990	4990	0
94	20240724	180200	458201300	4990	4990	4990	4990	0
95	20240724	180100	458201300	4990	4990	4990	4990	0
96	20240724	180000	458201300	4990	4990	4990	4990	0
97	20240724	175900	458201300	4990	4990	4990	4990	0
98	20240724	175800	458201300	4990	4990	4990	4990	0
99	20240724	175700	458201300	4990	4990	4990	4990	0
100	20240724	175600	458201300	4990	4990	4990	4990	0
101	20240724	175500	458201300	4990	4990	4990	4990	0
102	20240724	175400	458201300	4990	4990	4990	4990	0
103	20240724	175300	458201300	4990	4990	4990	4990	0
104	20240724	175200	458201300	4990	4990	4990	4990	0
105	20240724	175100	458201300	4990	4990	4990	4990	0
106	20240724	175000	458201300	4990	4990	4990	4990	0
107	20240724	174900	458201300	4990	4990	4990	4990	0
108	20240724	174800	458201300	4990	4990	4990	4990	0
109	20240724	174700	458201300	4990	4990	4990	4990	0
110	20240724	174600	458201300	4990	4990	4990	4990	0
111	20240724	174500	458201300	4990	4990	4990	4990	0
112	20240724	174400	458201300	4990	4990	4990	4990	0
113	20240724	174300	458201300	4990	4990	4990	4990	0
114	20240724	174200	458201300	4990	4990	4990	4990	0
115	20240724	174100	458201300	4990	4990	4990	4990	0
116	20240724	174000	458201300	4990	4990	4990	4990	0
117	20240724	173900	458201300	4990	4990	4990	4990	0
118	20240724	173800	458201300	4990	4990	4990	4990	0
119	20240724	173700	458201300	4990	4990	4990	4990	0
120	20240724	173600	458201300	4990	4990	4990	4990	0
121	20240724	173500	458201300	4990	4990	4990	4990	0
122	20240724	173400	458201300	4990	4990	4990	4990	1912
123	20240724	173300	458201300	4990	4990	4990	4990	0
124	20240724	173200	458201300	4990	4990	4990	4990	0
125	20240724	173100	458201300	4990	4990	4990	4990	0
126	20240724	173000	458201300	4990	4990	4990	4990	0
127	20240724	172900	458201300	4990	4990	4990	4990	0
128	20240724	172800	458201300	4990	4990	4990	4990	0
129	20240724	172700	458201300	4990	4990	4990	4990	0
130	20240724	172600	458201300	4990	4990	4990	4990	0
131	20240724	172500	458201300	4990	4990	4990	4990	0
132	20240724	172400	458201300	4990	4990	4990	4990	0
133	20240724	172300	458201300	4990	4990	4990	4990	0
134	20240724	172200	458201300	4990	4990	4990	4990	0
135	20240724	172100	458201300	4990	4990	4990	4990	0
136	20240724	172000	458201300	4990	4990	4990	4990	0
137	20240724	171900	458201300	4990	4990	4990	4990	0
138	20240724	171800	458201300	4990	4990	4990	4990	0
139	20240724	171700	458201300	4990	4990	4990	4990	0
140	20240724	171600	458201300	4990	4990	4990	4990	0
141	20240724	171500	458201300	4990	4990	4990	4990	0
142	20240724	171400	458201300	4990	4990	4990	4990	0
143	20240724	171300	458201300	4990	4990	4990	4990	0
144	20240724	171200	458201300	4990	4990	4990	4990	0
145	20240724	171100	458201300	4990	4990	4990	4990	0
146	20240724	171000	458201300	4990	4990	4990	4990	0
147	20240724	170900	458201300	4990	4990	4990	4990	0
148	20240724	170800	458201300	4990	4990	4990	4990	0
149	20240724	170700	458201300	4990	4990	4990	4990	0
150	20240724	170600	458201300	4990	4990	4990	4990	0
151	20240724	170500	458201300	4990	4990	4990	4990	0
152	20240724	170400	458201300	4990	4990	4990	4990	1912
153	20240724	170300	458201300	4990	4990	4990	4990	0
154	20240724	170200	458201300	4990	4990	4990	4990	0
155	20240724	170100	458201300	4990	4990	4990	4990	0
156	20240724	170000	458201300	4990	4990	4990	4990	0
157	20240724	165900	458201300	4990	4990	4990	4990	0
158	20240724	165800	458201300	4990	4990	4990	4990	0
159	20240724	165700	458201300	4990	4990	4990	4990	0
160	20240724	165600	458201300	4990	4990	4990	4990	0
161	20240724	165500	458201300	4990	4990	4990	4990	0
162	20240724	165400	458201300	4990	4990	4990	4990	0
163	20240724	165300	458201300	4990	4990	4990	4990	0
164	20240724	165200	458201300	4990	4990	4990	4990	0
165	20240724	165100	458201300	4990	4990	4990	4990	0
166	20240724	165000	458201300	4990	4990	4990	4990	0
167	20240724	164900	458201300	4990	4990	4990	4990	0
168	20240724	164800	458201300	4990	4990	4990	4990	0
169	20240724	164700	458201300	4990	4990	4990	4990	0
170	20240724	164600	458201300	4990	4990	4990	4990	0
171	20240724	164500	458201300	4990	4990	4990	4990	0
172	20240724	164400	458201300	4990	4990	4990	4990	0
173	20240724	164300	458201300	4990	4990	4990	4990	0
174	20240724	164200	458201300	4990	4990	4990	4990	0
175	20240724	164100	458201300	4990	4990	4990	4990	0
176	20240724	164000	458201300	4990	4990	4990	4990	0
177	20240724	163900	458201300	4990	4990	4990	4990	0
178	20240724	163800	458201300	4990	4990	4990	4990	0
179	20240724	163700	458201300	4990	4990	4990	4990	0
180	20240724	163600	458201300	4990	4990	4990	4990	0
181	20240724	163500	458201300	4990	4990	4990	4990	0
182	20240724	163400	458201300	4990	4990	4990	4990	1912
183	20240724	163300	458201300	4990	4990	4990	4990	0
184	20240724	163200	458201300	4990	4990	4990	4990	0
185	20240724	163100	458201300	4990	4990	4990	4990	0
186	20240724	163000	458201300	4990	4990	4990	4990	0
187	20240724	162900	458201300	4990	4990	4990	4990	0
188	20240724	162800	458201300	4990	4990	4990	4990	0
189	20240724	162700	458201300	4990	4990	4990	4990	0
190	20240724	162600	458201300	4990	4990	4990	4990	0
191	20240724	162500	458201300	4990	4990	4990	4990	0
192	20240724	162400	458201300	4990	4990	4990	4990	0
193	20240724	162300	458201300	4990	4990	4990	4990	0
194	20240724	162200	458201300	4990	4990	4990	4990	0
195	20240724	162100	458201300	4990	4990	4990	4990	0
196	20240724	162000	458201300	4990	4990	4990	4990	0
197	20240724	161900	458201300	4990	4990	4990	4990	0
198	20240724	161800	458201300	4990	4990	4990	4990	0
199	20240724	161700	458201300	4990	4990	4990	4990	0
200	20240724	161600	458201300	4990	4990	4990	4990	0
201	20240724	161500	458201300	4990	4990	4990	4990	0
202	20240724	161400	458201300	4990	4990	4990	4990	0
203	20240724	161300	458201300	4990	4990	4990	4990	0
204	20240724	161200	458201300	4990	4990	4990	4990	0
205	20240724	161100	458201300	4990	4990	4990	4990	0
206	20240724	161000	458201300	4990	4990	4990	4990	0
207	20240724	160900	458201300	4990	4990	4990	4990	0
208	20240724	160800	458201300	4990	4990	4990	4990	0
209	20240724	160700	458201300	4990	4990	4990	4990	0
210	20240724	160600	458201300	4990	4990	4990	4990	0
211	20240724	160500	458201300	4990	4990	4990	4990	0
212	20240724	160400	458201300	4990	4990	4990	4990	1912
213	20240724	160300	458201300	4990	4990	4990	4990	0
214	20240724	160200	458201300	4990	4990	4990	4990	0
215	20240724	160100	458201300	4990	4990	4990	4990	0
216	20240724	160000	458201300	4990	4990	4990	4990	0
217	20240724	155900	458201300	4990	4990	4990	4990	0
218	20240724	155800	458201300	4990	4990	4990	4990	0
219	20240724	155700	458201300	4990	4990	4990	4990	0
220	20240724	155600	458201300	4990	4990	4990	4990	0
221	20240724	155500	458201300	4990	4990	4990	4990	0
222	20240724	155400	458201300	4990	4990	4990	4990	0
223	20240724	155300	458201300	4990	4990	4990	4990	0
224	20240724	155200	458201300	4990	4990	4990	4990	0
225	20240724	155100	458201300	4990	4990	4990	4990	0
226	20240724	155000	458201300	4990	4990	4990	4990	0
227	20240724	154900	458201300	4990	4990	4990	4990	0
228	20240724	154800	458201300	4990	4990	4990	4990	0
229	20240724	154700	458201300	4990	4990	4990	4990	0
230	20240724	154600	458201300	4990	4990	4990	4990	0
231	20240724	154500	458201300	4990	4990	4990	4990	0
232	20240724	154400	458201300	4990	4990	4990	4990	0
233	20240724	154300	458201300	4990	4990	4990	4990	0
234	20240724	154200	458201300	4990	4990	4990	4990	0
235	20240724	154100	458201300	4990	4990	4990	4990	0
236	20240724	154000	458201300	4990	4990	4990	4990	0
237	20240724	153900	458201300	4990	4990	4990	4990	0
238	20240724	153800	458201300	4990	4990	4990	4990	0
239	20240724	153700	458201300	4990	4990	4990	4990	0
240	20240724	153600	458201300	4990	4990	4990	4990	0
241	20240724	153500	458201300	4990	4990	4990	4990	0
242	20240724	153400	458201300	4990	4990	4990	4990	1912
243	20240724	153300	458201300	4990	4990	4990	4990	0
244	20240724	153200	458201300	4990	4990	4990	4990	0
245	20240724	153100	458201300	4990	4990	4990	4990	0
246	20240724	153000	458201300	4990	4990	4990	4990	1912
247	20240724	152900	448660420	4975	4975	4975	4975	0
248	20240724	152800	448660420	4975	4975	4975	4975	0
249	20240724	152700	448660420	4975	4975	4975	4975	0
250	20240724	152600	448660420	4975	4975	4975	4975	0
251	20240724	152500	448660420	4975	4975	4975	4975	0
252	20240724	152400	448660420	4975	4975	4975	4975	0
253	20240724	152300	448660420	4975	4975	4975	4975	0
254	20240724	152200	448660420	4975	4975	4975	4975	0
255	20240724	152100	448660420	4975	4975	4975	4975	0
256	20240724	152000	448660420	4975	4975	4975	4975	0
257	20240724	151900	448660420	4975	4975	4975	4975	338
258	20240724	151800	446978870	4975	4980	4980	4975	696
259	20240724	151700	443513015	4980	4985	4985	4980	364
260	20240724	151600	441698730	4985	4985	4985	4985	100
261	20240724	151500	441200230	4985	4985	4985	4985	374
262	20240724	151400	439335840	4985	4985	4985	4985	1
263	20240724	151300	439330855	4985	4985	4985	4985	26
264	20240724	151200	439201245	4990	4990	4990	4990	0
265	20240724	151100	439201245	4990	4990	4990	4990	126
266	20240724	151000	438572505	4995	4995	4995	4995	50
267	20240724	150900	438322755	4995	4990	4995	4990	95
268	20240724	150800	437848605	4990	4990	4990	4990	3
269	20240724	150700	437833635	4995	4995	4995	4995	0
270	20240724	150600	437833635	4995	4995	4995	4995	0
271	20240724	150500	437833635	4995	4995	4995	4995	0
272	20240724	150400	437833635	4995	4995	4995	4995	200
273	20240724	150300	436834635	4985	4995	4995	4985	102
274	20240724	150200	436326145	4995	4995	4995	4995	1
275	20240724	150100	436321150	4980	4980	4980	4980	0
276	20240724	150000	436321150	4980	4980	4980	4980	0
277	20240724	145900	436321150	4980	4980	4980	4980	0
278	20240724	145800	436321150	4980	4990	4990	4980	365
279	20240724	145700	434502110	4990	4990	4990	4990	31
280	20240724	145600	434347420	4995	4995	4995	4995	0
281	20240724	145500	434347420	4995	4995	4995	4995	0
282	20240724	145400	434347420	4995	4995	4995	4995	1
283	20240724	145300	434342425	5000	5000	5000	5000	0
284	20240724	145200	434342425	5000	5000	5000	5000	0
285	20240724	145100	434342425	5000	5010	5010	5000	24
286	20240724	145000	434222385	4985	4985	4985	4985	0
287	20240724	144900	434222385	4985	4985	4985	4985	0
288	20240724	144800	434222385	4985	4985	4985	4985	0
289	20240724	144700	434222385	4985	4985	4985	4985	90
290	20240724	144600	433773735	5010	5010	5010	5010	10
291	20240724	144500	433723635	4980	5000	5000	4980	1874
292	20240724	144400	424384220	5010	5010	5010	5010	10
293	20240724	144300	424334120	5010	5010	5010	5010	0
294	20240724	144200	424334120	5010	5010	5010	5010	0
295	20240724	144100	424334120	5010	5010	5010	5010	500
296	20240724	144000	421829120	5010	5010	5010	5010	0
297	20240724	143900	421829120	5010	5010	5010	5010	0
298	20240724	143800	421829120	5010	5010	5010	5010	0
299	20240724	143700	421829120	5010	5010	5010	5010	0
300	20240724	143600	421829120	5010	5010	5010	5010	2
301	20240724	143500	421819100	5000	5000	5000	5000	161
302	20240724	143400	421014100	5000	5000	5000	5000	0
303	20240724	143300	421014100	5000	5000	5000	5000	0
304	20240724	143200	421014100	5000	5000	5000	5000	1
305	20240724	143100	421009100	5000	5000	5000	5000	1
306	20240724	143000	421004100	5000	5000	5000	5000	0
307	20240724	142900	421004100	5000	5000	5000	5000	0
308	20240724	142800	421004100	5000	5000	5000	5000	0
309	20240724	142700	421004100	5000	5000	5000	5000	0
310	20240724	142600	421004100	5000	5000	5000	5000	260
311	20240724	142500	419704100	5010	5010	5010	5010	0
312	20240724	142400	419704100	5010	5010	5010	5010	0
313	20240724	142300	419704100	5010	5010	5010	5010	0
314	20240724	142200	419704100	5010	5010	5010	5010	0
315	20240724	142100	419704100	5010	5010	5010	5010	0
316	20240724	142000	419704100	5010	5010	5010	5010	0
317	20240724	141900	419704100	5010	5010	5010	5010	0
318	20240724	141800	419704100	5010	5010	5010	5010	0
319	20240724	141700	419704100	5010	4995	5010	4995	600
320	20240724	141600	416705515	4995	4995	4995	4995	200
321	20240724	141500	415706515	4975	4975	4975	4975	1
322	20240724	141400	415701540	4995	4995	4995	4995	0
323	20240724	141300	415701540	4995	4995	4995	4995	0
324	20240724	141200	415701540	4995	4990	4995	4990	2
325	20240724	141100	415691555	4965	4965	4965	4965	300
326	20240724	141000	414202055	4965	4965	4965	4965	3
327	20240724	140900	414187160	4970	4970	4970	4970	0
328	20240724	140800	414187160	4970	4970	4970	4970	0
329	20240724	140700	414187160	4970	4970	4970	4970	100
330	20240724	140600	413690160	4970	4970	4970	4970	396
331	20240724	140500	411722040	4970	4970	4970	4970	0
332	20240724	140400	411722040	4970	4970	4970	4970	0
333	20240724	140300	411722040	4970	4990	4990	4970	5700
334	20240724	140200	383356475	4985	4985	4985	4985	0
335	20240724	140100	383356475	4985	4985	4985	4985	0
336	20240724	140000	383356475	4985	4985	4985	4985	0
337	20240724	135900	383356475	4985	4985	4985	4985	0
338	20240724	135800	383356475	4985	4985	4985	4985	500
339	20240724	135700	380863975	4985	4995	4995	4985	17
340	20240724	135600	380779195	4985	4985	4985	4985	0
341	20240724	135500	380779195	4985	4985	4985	4985	0
342	20240724	135400	380779195	4985	4985	4985	4985	1
343	20240724	135300	380774210	5000	5000	5000	5000	0
344	20240724	135200	380774210	5000	5000	5000	5000	0
345	20240724	135100	380774210	5000	5000	5000	5000	0
346	20240724	135000	380774210	5000	5000	5000	5000	51
347	20240724	134900	380519210	5000	5000	5000	5000	0
348	20240724	134800	380519210	5000	5000	5000	5000	0
349	20240724	134700	380519210	5000	5000	5000	5000	500
350	20240724	134600	378019210	5000	5000	5000	5000	2050
351	20240724	134500	367769210	4985	4985	4985	4985	0
352	20240724	134400	367769210	4985	4985	4985	4985	12
353	20240724	134300	367709390	4975	4975	4975	4975	0
354	20240724	134200	367709390	4975	4975	4975	4975	0
355	20240724	134100	367709390	4975	4995	4995	4975	5643
356	20240724	134000	339600245	5000	5000	5000	5000	0
357	20240724	133900	339600245	5000	5000	5000	5000	342
358	20240724	133800	337890245	5010	5010	5010	5010	3
359	20240724	133700	337875215	5010	5010	5010	5010	0
360	20240724	133600	337875215	5010	5010	5010	5010	0
361	20240724	133500	337875215	5010	5010	5010	5010	36
362	20240724	133400	337694855	5010	5010	5010	5010	0
363	20240724	133300	337694855	5010	5010	5010	5010	0
364	20240724	133200	337694855	5010	5010	5010	5010	0
365	20240724	133100	337694855	5010	5010	5010	5010	0
366	20240724	133000	337694855	5010	5010	5010	5010	0
367	20240724	132900	337694855	5010	5010	5010	5010	0
368	20240724	132800	337694855	5010	5010	5010	5010	1
369	20240724	132700	337689845	5010	5000	5010	5000	2
370	20240724	132600	337679835	5000	5000	5000	5000	65
371	20240724	132500	337354835	5000	5000	5000	5000	0
372	20240724	132400	337354835	5000	5000	5000	5000	510
373	20240724	132300	334804835	5000	5000	5000	5000	500
374	20240724	132200	332304835	5000	5000	5000	5000	535
375	20240724	132100	329629835	5010	5010	5010	5010	0
376	20240724	132000	329629835	5010	5010	5010	5010	4
377	20240724	131900	329609795	5000	5000	5000	5000	80
378	20240724	131800	329209795	5020	5020	5020	5020	10
379	20240724	131700	329159595	5010	5010	5010	5010	0
380	20240724	131600	329159595	5010	5010	5010	5010	0
381	20240724	131500	329159595	5010	5000	5010	4995	386
382	20240724	131400	327227905	5000	5000	5000	5000	45
383	20240724	131300	327002905	5010	5010	5010	5010	1
384	20240724	131200	326997895	4995	4995	4995	4995	0
385	20240724	131100	326997895	4995	4995	4995	4995	0
386	20240724	131000	326997895	4995	4995	4995	4995	6
387	20240724	130900	326967925	4995	4995	4995	4995	142
388	20240724	130800	326258635	5000	5000	5000	5000	0
389	20240724	130700	326258635	5000	5000	5000	5000	0
390	20240724	130600	326258635	5000	5010	5010	5000	500
391	20240724	130500	323758545	5020	5020	5020	5020	0
392	20240724	130400	323758545	5020	5020	5020	5020	9
393	20240724	130300	323713365	5020	5020	5020	5020	0
394	20240724	130200	323713365	5020	5020	5020	5020	0
395	20240724	130100	323713365	5020	5020	5020	5020	0
396	20240724	130000	323713365	5020	5020	5020	5020	0
397	20240724	125900	323713365	5020	5020	5020	5020	0
398	20240724	125800	323713365	5020	5020	5020	5020	0
399	20240724	125700	323713365	5020	5020	5020	5020	36
400	20240724	125600	323532645	5010	5010	5010	5010	0
401	20240724	125500	323532645	5010	5010	5010	5010	0
402	20240724	125400	323532645	5010	5010	5010	5010	0
403	20240724	125300	323532645	5010	5010	5010	5010	0
404	20240724	125200	323532645	5010	5010	5010	5010	0
405	20240724	125100	323532645	5010	5010	5010	5010	52
406	20240724	125000	323272125	5010	5010	5010	5010	0
407	20240724	124900	323272125	5010	5010	5010	5010	50
408	20240724	124800	323021625	5020	5020	5020	5020	0
409	20240724	124700	323021625	5020	5020	5020	5020	0
410	20240724	124600	323021625	5020	5020	5020	5020	0
411	20240724	124500	323021625	5020	5020	5020	5020	0
412	20240724	124400	323021625	5020	5020	5020	5020	12
413	20240724	124300	322961385	5020	5020	5020	5020	0
414	20240724	124200	322961385	5020	5020	5020	5020	0
415	20240724	124100	322961385	5020	5020	5020	5020	0
416	20240724	124000	322961385	5020	5020	5020	5020	0
417	20240724	123900	322961385	5020	5020	5020	5020	0
418	20240724	123800	322961385	5020	5010	5020	5010	67
419	20240724	123700	322625625	5010	5010	5010	5010	137
420	20240724	123600	321939255	5010	5010	5010	5010	100
421	20240724	123500	321438255	5000	5000	5000	5000	0
422	20240724	123400	321438255	5000	5000	5000	5000	132
423	20240724	123300	320778255	5000	5000	5000	5000	0
424	20240724	123200	320778255	5000	5000	5000	5000	0
425	20240724	123100	320778255	5000	5000	5000	5000	112
426	20240724	123000	320218255	5000	5000	5000	5000	0
427	20240724	122900	320218255	5000	5000	5000	5000	0
428	20240724	122800	320218255	5000	5000	5000	5000	0
429	20240724	122700	320218255	5000	5000	5000	5000	50
430	20240724	122600	319968255	5000	5000	5000	5000	0
431	20240724	122500	319968255	5000	5000	5000	5000	0
432	20240724	122400	319968255	5000	5000	5000	5000	0
433	20240724	122300	319968255	5000	5000	5000	5000	282
434	20240724	122200	318558255	5000	5000	5000	5000	0
435	20240724	122100	318558255	5000	5000	5000	5000	0
436	20240724	122000	318558255	5000	5000	5000	5000	36
437	20240724	121900	318378255	5010	5010	5010	5010	211
438	20240724	121800	317321145	5000	5000	5000	5000	107
439	20240724	121700	316786145	4995	4995	4995	4995	1
440	20240724	121600	316781150	4995	4995	4995	4995	41
441	20240724	121500	316576355	4995	4995	4995	4995	307
442	20240724	121400	315042890	4995	4995	4995	4995	110
443	20240724	121300	314493440	5000	5000	5000	5000	0
444	20240724	121200	314493440	5000	5000	5000	5000	0
445	20240724	121100	314493440	5000	5000	5000	5000	2
446	20240724	121000	314483440	5000	5000	5000	5000	0
447	20240724	120900	314483440	5000	5000	5000	5000	0
448	20240724	120800	314483440	5000	5000	5000	5000	0
449	20240724	120700	314483440	5000	5000	5000	5000	0
450	20240724	120600	314483440	5000	5000	5000	5000	0
451	20240724	120500	314483440	5000	5000	5000	5000	0
452	20240724	120400	314483440	5000	5000	5000	5000	10
453	20240724	120300	314433440	5000	5000	5000	5000	0
454	20240724	120200	314433440	5000	5000	5000	5000	0
455	20240724	120100	314433440	5000	5000	5000	5000	0
456	20240724	120000	314433440	5000	5000	5000	5000	0
457	20240724	115900	314433440	5000	5000	5000	5000	0
458	20240724	115800	314433440	5000	5000	5000	5000	0
459	20240724	115700	314433440	5000	5000	5000	5000	0
460	20240724	115600	314433440	5000	5000	5000	5000	0
461	20240724	115500	314433440	5000	5000	5000	5000	958
462	20240724	115400	309643440	5010	5010	5010	5010	0
463	20240724	115300	309643440	5010	5010	5010	5010	0
464	20240724	115200	309643440	5010	5010	5010	5010	0
465	20240724	115100	309643440	5010	5010	5010	5010	0
466	20240724	115000	309643440	5010	5010	5010	5010	318
467	20240724	114900	308050260	5020	5020	5020	5020	0
468	20240724	114800	308050260	5020	5020	5020	5020	0
469	20240724	114700	308050260	5020	5020	5020	5020	44
470	20240724	114600	307829380	5020	5030	5030	5020	557
471	20240724	114500	305033210	5040	5040	5040	5040	0
472	20240724	114400	305033210	5040	5040	5040	5040	0
473	20240724	114300	305033210	5040	5040	5040	5040	1
474	20240724	114200	305028170	5040	5040	5040	5040	0
475	20240724	114100	305028170	5040	5040	5040	5040	0
476	20240724	114000	305028170	5040	5040	5040	5040	0
477	20240724	113900	305028170	5040	5040	5040	5040	20
478	20240724	113800	304927370	5040	5040	5040	5040	0
479	20240724	113700	304927370	5040	5040	5040	5040	0
480	20240724	113600	304927370	5040	5040	5040	5040	0
481	20240724	113500	304927370	5040	5040	5040	5040	0
482	20240724	113400	304927370	5040	5040	5040	5040	100
483	20240724	113300	304423370	5050	5050	5050	5050	0
484	20240724	113200	304423370	5050	5050	5050	5050	100
485	20240724	113100	303918370	5080	5010	5080	5010	2468
486	20240724	113000	291458290	5010	5010	5010	5010	290
487	20240724	112900	290005390	4990	4990	4990	4990	4
488	20240724	112800	289985430	4990	4990	4990	4990	0
489	20240724	112700	289985430	4990	4990	4990	4990	1
490	20240724	112600	289980440	5000	5000	5000	5000	505
491	20240724	112500	287455440	4995	5000	5000	4995	541
492	20240724	112400	284752620	5010	5010	5010	5010	0
493	20240724	112300	284752620	5010	5010	5010	5010	0
494	20240724	112200	284752620	5010	5010	5010	5010	30
495	20240724	112100	284602320	5010	5010	5010	5010	55
496	20240724	112000	284326770	5000	5000	5000	5000	0
497	20240724	111900	284326770	5000	5000	5000	5000	6
498	20240724	111800	284296770	5000	5000	5000	5000	0
499	20240724	111700	284296770	5000	5000	5000	5000	0
500	20240724	111600	284296770	5000	5000	5000	5000	295
501	20240724	111500	282821770	5000	5000	5000	5000	88
502	20240724	111400	282381770	5010	5010	5010	5010	10
503	20240724	111300	282331670	5000	5000	5000	5000	100
504	20240724	111200	281831670	5000	5000	5000	5000	0
505	20240724	111100	281831670	5000	5000	5000	5000	156
506	20240724	111000	281051670	5000	5000	5000	5000	0
507	20240724	110900	281051670	5000	5000	5000	5000	0
508	20240724	110800	281051670	5000	5000	5000	5000	500
509	20240724	110700	278551670	5010	5010	5010	5010	0
510	20240724	110600	278551670	5010	5010	5010	5010	0
511	20240724	110500	278551670	5010	5010	5010	5010	1
512	20240724	110400	278546660	5000	5000	5000	5000	240
513	20240724	110300	277346660	4990	4990	4990	4990	0
514	20240724	110200	277346660	4990	4980	4990	4980	1281
515	20240724	110100	270957300	4970	4970	4970	4970	0
516	20240724	110000	270957300	4970	4970	4970	4970	0
517	20240724	105900	270957300	4970	4965	4970	4965	911
518	20240724	105800	266431075	4965	4965	4965	4965	0
519	20240724	105700	266431075	4965	4965	4965	4965	280
520	20240724	105600	265040875	4965	4965	4965	4965	0
521	20240724	105500	265040875	4965	4950	4965	4950	9
522	20240724	105400	264996205	4950	4950	4950	4950	72
523	20240724	105300	264639805	4950	4950	4950	4950	0
524	20240724	105200	264639805	4950	4950	4950	4950	735
525	20240724	105100	261001555	4950	4955	4955	4950	5206
526	20240724	105000	235226505	4955	4955	4955	4955	30
527	20240724	104900	235077855	4960	4960	4960	4960	200
528	20240724	104800	234085855	4960	4960	4960	4960	100
529	20240724	104700	233589855	4955	4955	4955	4955	0
530	20240724	104600	233589855	4955	4955	4955	4955	0
531	20240724	104500	233589855	4955	4955	4955	4955	0
532	20240724	104400	233589855	4955	4970	4970	4955	3023
533	20240724	104300	218593055	4990	4990	4990	4990	0
534	20240724	104200	218593055	4990	4985	4990	4965	1404
535	20240724	104100	211604185	4990	4990	4990	4990	2
536	20240724	104000	211594205	4990	4990	4990	4990	69
537	20240724	103900	211249895	4990	4995	4995	4990	341
538	20240724	103800	209547380	5000	5000	5000	5000	284
539	20240724	103700	208127380	5010	5010	5010	5010	1
540	20240724	103600	208122370	5010	5010	5010	5010	33
541	20240724	103500	207957040	5000	5000	5000	5000	21
542	20240724	103400	207852040	5010	5010	5010	5010	0
543	20240724	103300	207852040	5010	5010	5010	5010	1061
544	20240724	103200	202536430	5020	5020	5020	5020	0
545	20240724	103100	202536430	5020	5010	5020	5010	417
546	20240724	103000	200447160	5010	5010	5010	5010	10
547	20240724	102900	200397060	5010	5010	5020	5010	1393
548	20240724	102800	193408490	5010	5010	5010	5010	229
549	20240724	102700	192261200	5010	5010	5010	5010	343
550	20240724	102600	190542770	5010	5010	5010	5010	282
551	20240724	102500	189129950	5020	5010	5020	5010	16
552	20240724	102400	189049780	5010	5010	5010	5010	0
553	20240724	102300	189049780	5010	5010	5010	5010	50
554	20240724	102200	188799280	5010	5020	5020	5010	1000
555	20240724	102100	183789270	5010	5020	5020	5010	2
556	20240724	102000	183779240	5020	5020	5020	5020	25
557	20240724	101900	183653740	5000	5040	5040	5000	6338
558	20240724	101800	151917510	5050	5050	5050	5050	10
559	20240724	101700	151867010	5040	5040	5040	5040	18
560	20240724	101600	151776290	5040	5040	5040	5040	300
561	20240724	101500	150264290	5050	5050	5050	5050	0
562	20240724	101400	150264290	5050	5050	5050	5050	0
563	20240724	101300	150264290	5050	5050	5050	5050	3542
564	20240724	101200	132377190	5060	5070	5070	5060	1961
565	20240724	101100	122453460	5080	5080	5080	5080	0
566	20240724	101000	122453460	5080	5080	5080	5080	0
567	20240724	100900	122453460	5080	5080	5080	5080	204
568	20240724	100800	121417140	5090	5090	5090	5090	1220
569	20240724	100700	115207340	5090	5090	5090	5090	301
570	20240724	100600	113675250	5090	5090	5090	5090	1
571	20240724	100500	113670160	5100	5100	5100	5100	3
572	20240724	100400	113654860	5110	5110	5110	5110	1
573	20240724	100300	113649750	5090	5100	5100	5090	1534
574	20240724	100200	105826470	5090	5090	5090	5090	0
575	20240724	100100	105826470	5090	5090	5090	5090	40
576	20240724	100000	105622870	5100	5100	5100	5100	205
577	20240724	095900	104577370	5100	5110	5110	5100	143
578	20240724	095800	103848050	5100	5100	5110	5100	63
579	20240724	095700	103526730	5110	5110	5110	5110	1
580	20240724	095600	103521620	5110	5110	5110	5100	288
581	20240724	095500	102052750	5100	5100	5100	5100	21
582	20240724	095400	101945650	5100	5100	5100	5100	3
583	20240724	095300	101930350	5100	5100	5100	5100	173
584	20240724	095200	101048050	5090	5090	5090	5090	935
585	20240724	095100	96288900	5090	5090	5090	5090	0
586	20240724	095000	96288900	5090	5090	5090	5090	95
587	20240724	094900	95805350	5100	5100	5100	5100	66
588	20240724	094800	95468750	5090	5090	5090	5090	0
589	20240724	094700	95468750	5090	5090	5090	5090	0
590	20240724	094600	95468750	5090	5090	5090	5090	0
591	20240724	094500	95468750	5090	5090	5090	5090	0
592	20240724	094400	95468750	5090	5090	5090	5090	0
593	20240724	094300	95468750	5090	5090	5090	5090	30
594	20240724	094200	95316050	5110	5110	5110	5110	0
595	20240724	094100	95316050	5110	5110	5110	5110	0
596	20240724	094000	95316050	5110	5100	5110	5100	533
597	20240724	093900	92596750	5090	5090	5090	5090	12
598	20240724	093800	92535670	5120	5120	5120	5120	0
599	20240724	093700	92535670	5120	5120	5120	5120	0
600	20240724	093600	92535670	5120	5120	5120	5120	0
601	20240724	093500	92535670	5120	5120	5120	5120	0
602	20240724	093400	92535670	5120	5080	5120	5080	22
603	20240724	093300	92423830	5080	5110	5110	5080	1035
604	20240724	093200	87161290	5110	5120	5120	5110	17
605	20240724	093100	87074360	5120	5090	5120	5090	503
606	20240724	093000	84499060	5090	5100	5120	5080	954
607	20240724	092900	79642150	5100	5100	5120	5100	512
608	20240724	092800	77024350	5090	5090	5090	5090	4
609	20240724	092700	77003990	5090	5090	5090	5090	593
610	20240724	092600	73985620	5090	5100	5100	5090	211
611	20240724	092500	72911410	5100	5100	5100	5100	158
612	20240724	092400	72105610	5100	5100	5110	5100	113
613	20240724	092300	71528250	5100	5100	5100	5100	4
614	20240724	092200	71507850	5100	5100	5100	5100	315
615	20240724	092100	69901350	5090	5090	5090	5090	0
616	20240724	092000	69901350	5090	5090	5090	5090	5
617	20240724	091900	69875900	5100	5080	5100	5080	1140
618	20240724	091800	64066840	5060	5070	5070	5060	101
619	20240724	091700	63555290	5050	5050	5050	5050	0
620	20240724	091600	63555290	5050	5050	5050	5050	0
621	20240724	091500	63555290	5050	5070	5080	5050	6867
622	20240724	091400	28808250	5060	5060	5060	5060	0
623	20240724	091300	28808250	5060	5060	5060	5060	356
624	20240724	091200	27006890	5060	5050	5060	5050	199
625	20240724	091100	26000180	5040	5040	5040	5040	20
626	20240724	091000	25899380	5020	5020	5020	5020	0
627	20240724	090900	25899380	5020	5020	5020	5020	0
628	20240724	090800	25899380	5020	5020	5020	5020	0
629	20240724	090700	25899380	5020	5020	5020	5020	20
630	20240724	090600	25798980	5010	5010	5010	5010	48
631	20240724	090500	25558500	5010	5010	5010	5010	129
632	20240724	090400	24912210	5010	5010	5010	5010	200
633	20240724	090300	23910210	5010	4975	5010	4975	626
634	20240724	090200	20795825	4990	5020	5020	4990	413
635	20240724	090100	18734655	5020	5040	5040	4970	1485
636	20240724	090000	11279520	5040	5040	5040	5040	2238