KissMeData/078890/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	195000	316518540	4995	4995	4995	4995	2062
3	20240722	194900	316518540	4995	4995	4995	4995	0
4	20240722	194800	316518540	4995	4995	4995	4995	0
5	20240722	194700	316518540	4995	4995	4995	4995	0
6	20240722	194600	316518540	4995	4995	4995	4995	0
7	20240722	194500	316518540	4995	4995	4995	4995	0
8	20240722	194400	316518540	4995	4995	4995	4995	0
9	20240722	194300	316518540	4995	4995	4995	4995	0
10	20240722	194200	316518540	4995	4995	4995	4995	0
11	20240722	194100	316518540	4995	4995	4995	4995	0
12	20240722	194000	316518540	4995	4995	4995	4995	0
13	20240722	193900	316518540	4995	4995	4995	4995	0
14	20240722	193800	316518540	4995	4995	4995	4995	0
15	20240722	193700	316518540	4995	4995	4995	4995	0
16	20240722	193600	316518540	4995	4995	4995	4995	0
17	20240722	193500	316518540	4995	4995	4995	4995	0
18	20240722	193400	316518540	4995	4995	4995	4995	0
19	20240722	193300	316518540	4995	4995	4995	4995	0
20	20240722	193200	316518540	4995	4995	4995	4995	0
21	20240722	193100	316518540	4995	4995	4995	4995	0
22	20240722	193000	316518540	4995	4995	4995	4995	0
23	20240722	192900	316518540	4995	4995	4995	4995	0
24	20240722	192800	316518540	4995	4995	4995	4995	0
25	20240722	192700	316518540	4995	4995	4995	4995	0
26	20240722	192600	316518540	4995	4995	4995	4995	0
27	20240722	192500	316518540	4995	4995	4995	4995	0
28	20240722	192400	316518540	4995	4995	4995	4995	0
29	20240722	192300	316518540	4995	4995	4995	4995	0
30	20240722	192200	316518540	4995	4995	4995	4995	0
31	20240722	192100	316518540	4995	4995	4995	4995	0
32	20240722	192000	316518540	4995	4995	4995	4995	2062
33	20240722	191900	316518540	4995	4995	4995	4995	0
34	20240722	191800	316518540	4995	4995	4995	4995	0
35	20240722	191700	316518540	4995	4995	4995	4995	0
36	20240722	191600	316518540	4995	4995	4995	4995	0
37	20240722	191500	316518540	4995	4995	4995	4995	0
38	20240722	191400	316518540	4995	4995	4995	4995	0
39	20240722	191300	316518540	4995	4995	4995	4995	0
40	20240722	191200	316518540	4995	4995	4995	4995	0
41	20240722	191100	316518540	4995	4995	4995	4995	0
42	20240722	191000	316518540	4995	4995	4995	4995	0
43	20240722	190900	316518540	4995	4995	4995	4995	0
44	20240722	190800	316518540	4995	4995	4995	4995	0
45	20240722	190700	316518540	4995	4995	4995	4995	0
46	20240722	190600	316518540	4995	4995	4995	4995	0
47	20240722	190500	316518540	4995	4995	4995	4995	0
48	20240722	190400	316518540	4995	4995	4995	4995	0
49	20240722	190300	316518540	4995	4995	4995	4995	0
50	20240722	190200	316518540	4995	4995	4995	4995	0
51	20240722	190100	316518540	4995	4995	4995	4995	0
52	20240722	190000	316518540	4995	4995	4995	4995	0
53	20240722	185900	316518540	4995	4995	4995	4995	0
54	20240722	185800	316518540	4995	4995	4995	4995	0
55	20240722	185700	316518540	4995	4995	4995	4995	0
56	20240722	185600	316518540	4995	4995	4995	4995	0
57	20240722	185500	316518540	4995	4995	4995	4995	0
58	20240722	185400	316518540	4995	4995	4995	4995	0
59	20240722	185300	316518540	4995	4995	4995	4995	0
60	20240722	185200	316518540	4995	4995	4995	4995	0
61	20240722	185100	316518540	4995	4995	4995	4995	0
62	20240722	185000	316518540	4995	4995	4995	4995	2062
63	20240722	184900	316518540	4995	4995	4995	4995	0
64	20240722	184800	316518540	4995	4995	4995	4995	0
65	20240722	184700	316518540	4995	4995	4995	4995	0
66	20240722	184600	316518540	4995	4995	4995	4995	0
67	20240722	184500	316518540	4995	4995	4995	4995	0
68	20240722	184400	316518540	4995	4995	4995	4995	0
69	20240722	184300	316518540	4995	4995	4995	4995	0
70	20240722	184200	316518540	4995	4995	4995	4995	0
71	20240722	184100	316518540	4995	4995	4995	4995	0
72	20240722	184000	316518540	4995	4995	4995	4995	0
73	20240722	183900	316518540	4995	4995	4995	4995	0
74	20240722	183800	316518540	4995	4995	4995	4995	0
75	20240722	183700	316518540	4995	4995	4995	4995	0
76	20240722	183600	316518540	4995	4995	4995	4995	0
77	20240722	183500	316518540	4995	4995	4995	4995	0
78	20240722	183400	316518540	4995	4995	4995	4995	0
79	20240722	183300	316518540	4995	4995	4995	4995	0
80	20240722	183200	316518540	4995	4995	4995	4995	0
81	20240722	183100	316518540	4995	4995	4995	4995	0
82	20240722	183000	316518540	4995	4995	4995	4995	0
83	20240722	182900	316518540	4995	4995	4995	4995	0
84	20240722	182800	316518540	4995	4995	4995	4995	0
85	20240722	182700	316518540	4995	4995	4995	4995	0
86	20240722	182600	316518540	4995	4995	4995	4995	0
87	20240722	182500	316518540	4995	4995	4995	4995	0
88	20240722	182400	316518540	4995	4995	4995	4995	0
89	20240722	182300	316518540	4995	4995	4995	4995	0
90	20240722	182200	316518540	4995	4995	4995	4995	0
91	20240722	182100	316518540	4995	4995	4995	4995	0
92	20240722	182000	316518540	4995	4995	4995	4995	2062
93	20240722	181900	316518540	4995	4995	4995	4995	0
94	20240722	181800	316518540	4995	4995	4995	4995	0
95	20240722	181700	316518540	4995	4995	4995	4995	0
96	20240722	181600	316518540	4995	4995	4995	4995	0
97	20240722	181500	316518540	4995	4995	4995	4995	0
98	20240722	181400	316518540	4995	4995	4995	4995	0
99	20240722	181300	316518540	4995	4995	4995	4995	0
100	20240722	181200	316518540	4995	4995	4995	4995	0
101	20240722	181100	316518540	4995	4995	4995	4995	0
102	20240722	181000	316518540	4995	4995	4995	4995	0
103	20240722	180900	316518540	4995	4995	4995	4995	0
104	20240722	180800	316518540	4995	4995	4995	4995	0
105	20240722	180700	316518540	4995	4995	4995	4995	0
106	20240722	180600	316518540	4995	4995	4995	4995	0
107	20240722	180500	316518540	4995	4995	4995	4995	0
108	20240722	180400	316518540	4995	4995	4995	4995	0
109	20240722	180300	316518540	4995	4995	4995	4995	0
110	20240722	180200	316518540	4995	4995	4995	4995	0
111	20240722	180100	316518540	4995	4995	4995	4995	0
112	20240722	180000	316518540	4995	4995	4995	4995	0
113	20240722	175900	316518540	4995	4995	4995	4995	0
114	20240722	175800	316518540	4995	4995	4995	4995	0
115	20240722	175700	316518540	4995	4995	4995	4995	0
116	20240722	175600	316518540	4995	4995	4995	4995	0
117	20240722	175500	316518540	4995	4995	4995	4995	0
118	20240722	175400	316518540	4995	4995	4995	4995	0
119	20240722	175300	316518540	4995	4995	4995	4995	0
120	20240722	175200	316518540	4995	4995	4995	4995	0
121	20240722	175100	316518540	4995	4995	4995	4995	0
122	20240722	175000	316518540	4995	4995	4995	4995	2062
123	20240722	174900	316518540	4995	4995	4995	4995	0
124	20240722	174800	316518540	4995	4995	4995	4995	0
125	20240722	174700	316518540	4995	4995	4995	4995	0
126	20240722	174600	316518540	4995	4995	4995	4995	0
127	20240722	174500	316518540	4995	4995	4995	4995	0
128	20240722	174400	316518540	4995	4995	4995	4995	0
129	20240722	174300	316518540	4995	4995	4995	4995	0
130	20240722	174200	316518540	4995	4995	4995	4995	0
131	20240722	174100	316518540	4995	4995	4995	4995	0
132	20240722	174000	316518540	4995	4995	4995	4995	0
133	20240722	173900	316518540	4995	4995	4995	4995	0
134	20240722	173800	316518540	4995	4995	4995	4995	0
135	20240722	173700	316518540	4995	4995	4995	4995	0
136	20240722	173600	316518540	4995	4995	4995	4995	0
137	20240722	173500	316518540	4995	4995	4995	4995	0
138	20240722	173400	316518540	4995	4995	4995	4995	0
139	20240722	173300	316518540	4995	4995	4995	4995	0
140	20240722	173200	316518540	4995	4995	4995	4995	0
141	20240722	173100	316518540	4995	4995	4995	4995	0
142	20240722	173000	316518540	4995	4995	4995	4995	0
143	20240722	172900	316518540	4995	4995	4995	4995	0
144	20240722	172800	316518540	4995	4995	4995	4995	0
145	20240722	172700	316518540	4995	4995	4995	4995	0
146	20240722	172600	316518540	4995	4995	4995	4995	0
147	20240722	172500	316518540	4995	4995	4995	4995	0
148	20240722	172400	316518540	4995	4995	4995	4995	0
149	20240722	172300	316518540	4995	4995	4995	4995	0
150	20240722	172200	316518540	4995	4995	4995	4995	0
151	20240722	172100	316518540	4995	4995	4995	4995	0
152	20240722	172000	316518540	4995	4995	4995	4995	2062
153	20240722	171900	316518540	4995	4995	4995	4995	0
154	20240722	171800	316518540	4995	4995	4995	4995	0
155	20240722	171700	316518540	4995	4995	4995	4995	0
156	20240722	171600	316518540	4995	4995	4995	4995	0
157	20240722	171500	316518540	4995	4995	4995	4995	0
158	20240722	171400	316518540	4995	4995	4995	4995	0
159	20240722	171300	316518540	4995	4995	4995	4995	0
160	20240722	171200	316518540	4995	4995	4995	4995	0
161	20240722	171100	316518540	4995	4995	4995	4995	0
162	20240722	171000	316518540	4995	4995	4995	4995	0
163	20240722	170900	316518540	4995	4995	4995	4995	0
164	20240722	170800	316518540	4995	4995	4995	4995	0
165	20240722	170700	316518540	4995	4995	4995	4995	0
166	20240722	170600	316518540	4995	4995	4995	4995	0
167	20240722	170500	316518540	4995	4995	4995	4995	0
168	20240722	170400	316518540	4995	4995	4995	4995	0
169	20240722	170300	316518540	4995	4995	4995	4995	0
170	20240722	170200	316518540	4995	4995	4995	4995	0
171	20240722	170100	316518540	4995	4995	4995	4995	0
172	20240722	170000	316518540	4995	4995	4995	4995	0
173	20240722	165900	316518540	4995	4995	4995	4995	0
174	20240722	165800	316518540	4995	4995	4995	4995	0
175	20240722	165700	316518540	4995	4995	4995	4995	0
176	20240722	165600	316518540	4995	4995	4995	4995	0
177	20240722	165500	316518540	4995	4995	4995	4995	0
178	20240722	165400	316518540	4995	4995	4995	4995	0
179	20240722	165300	316518540	4995	4995	4995	4995	0
180	20240722	165200	316518540	4995	4995	4995	4995	0
181	20240722	165100	316518540	4995	4995	4995	4995	0
182	20240722	165000	316518540	4995	4995	4995	4995	2062
183	20240722	164900	316518540	4995	4995	4995	4995	0
184	20240722	164800	316518540	4995	4995	4995	4995	0
185	20240722	164700	316518540	4995	4995	4995	4995	0
186	20240722	164600	316518540	4995	4995	4995	4995	0
187	20240722	164500	316518540	4995	4995	4995	4995	0
188	20240722	164400	316518540	4995	4995	4995	4995	0
189	20240722	164300	316518540	4995	4995	4995	4995	0
190	20240722	164200	316518540	4995	4995	4995	4995	0
191	20240722	164100	316518540	4995	4995	4995	4995	0
192	20240722	164000	316518540	4995	4995	4995	4995	0
193	20240722	163900	316518540	4995	4995	4995	4995	0
194	20240722	163800	316518540	4995	4995	4995	4995	0
195	20240722	163700	316518540	4995	4995	4995	4995	0
196	20240722	163600	316518540	4995	4995	4995	4995	0
197	20240722	163500	316518540	4995	4995	4995	4995	0
198	20240722	163400	316518540	4995	4995	4995	4995	0
199	20240722	163300	316518540	4995	4995	4995	4995	0
200	20240722	163200	316518540	4995	4995	4995	4995	0
201	20240722	163100	316518540	4995	4995	4995	4995	0
202	20240722	163000	316518540	4995	4995	4995	4995	0
203	20240722	162900	316518540	4995	4995	4995	4995	0
204	20240722	162800	316518540	4995	4995	4995	4995	0
205	20240722	162700	316518540	4995	4995	4995	4995	0
206	20240722	162600	316518540	4995	4995	4995	4995	0
207	20240722	162500	316518540	4995	4995	4995	4995	0
208	20240722	162400	316518540	4995	4995	4995	4995	0
209	20240722	162300	316518540	4995	4995	4995	4995	0
210	20240722	162200	316518540	4995	4995	4995	4995	0
211	20240722	162100	316518540	4995	4995	4995	4995	0
212	20240722	162000	316518540	4995	4995	4995	4995	2062
213	20240722	161900	316518540	4995	4995	4995	4995	0
214	20240722	161800	316518540	4995	4995	4995	4995	0
215	20240722	161700	316518540	4995	4995	4995	4995	0
216	20240722	161600	316518540	4995	4995	4995	4995	0
217	20240722	161500	316518540	4995	4995	4995	4995	0
218	20240722	161400	316518540	4995	4995	4995	4995	0
219	20240722	161300	316518540	4995	4995	4995	4995	0
220	20240722	161200	316518540	4995	4995	4995	4995	0
221	20240722	161100	316518540	4995	4995	4995	4995	0
222	20240722	161000	316518540	4995	4995	4995	4995	0
223	20240722	160900	316518540	4995	4995	4995	4995	0
224	20240722	160800	316518540	4995	4995	4995	4995	0
225	20240722	160700	316518540	4995	4995	4995	4995	0
226	20240722	160600	316518540	4995	4995	4995	4995	0
227	20240722	160500	316518540	4995	4995	4995	4995	0
228	20240722	160400	316518540	4995	4995	4995	4995	0
229	20240722	160300	316518540	4995	4995	4995	4995	0
230	20240722	160200	316518540	4995	4995	4995	4995	0
231	20240722	160100	316518540	4995	4995	4995	4995	0
232	20240722	160000	316518540	4995	4995	4995	4995	0
233	20240722	155900	316518540	4995	4995	4995	4995	0
234	20240722	155800	316518540	4995	4995	4995	4995	0
235	20240722	155700	316518540	4995	4995	4995	4995	0
236	20240722	155600	316518540	4995	4995	4995	4995	0
237	20240722	155500	316518540	4995	4995	4995	4995	0
238	20240722	155400	316518540	4995	4995	4995	4995	0
239	20240722	155300	316518540	4995	4995	4995	4995	0
240	20240722	155200	316518540	4995	4995	4995	4995	0
241	20240722	155100	316518540	4995	4995	4995	4995	0
242	20240722	155000	316518540	4995	4995	4995	4995	2062
243	20240722	154900	316518540	4995	4995	4995	4995	0
244	20240722	154800	316518540	4995	4995	4995	4995	0
245	20240722	154700	316518540	4995	4995	4995	4995	0
246	20240722	154600	316518540	4995	4995	4995	4995	0
247	20240722	154500	316518540	4995	4995	4995	4995	0
248	20240722	154400	316518540	4995	4995	4995	4995	0
249	20240722	154300	316518540	4995	4995	4995	4995	0
250	20240722	154200	316518540	4995	4995	4995	4995	0
251	20240722	154100	316518540	4995	4995	4995	4995	0
252	20240722	154000	316518540	4995	4995	4995	4995	0
253	20240722	153900	316518540	4995	4995	4995	4995	0
254	20240722	153800	316518540	4995	4995	4995	4995	0
255	20240722	153700	316518540	4995	4995	4995	4995	0
256	20240722	153600	316518540	4995	4995	4995	4995	0
257	20240722	153500	316518540	4995	4995	4995	4995	0
258	20240722	153400	316518540	4995	4995	4995	4995	0
259	20240722	153300	316518540	4995	4995	4995	4995	0
260	20240722	153200	316518540	4995	4995	4995	4995	0
261	20240722	153100	316518540	4995	4995	4995	4995	0
262	20240722	153000	316518540	4995	4995	4995	4995	2062
263	20240722	152900	306218850	4985	4985	4985	4985	0
264	20240722	152800	306218850	4985	4985	4985	4985	0
265	20240722	152700	306218850	4985	4985	4985	4985	0
266	20240722	152600	306218850	4985	4985	4985	4985	0
267	20240722	152500	306218850	4985	4985	4985	4985	0
268	20240722	152400	306218850	4985	4985	4985	4985	0
269	20240722	152300	306218850	4985	4985	4985	4985	0
270	20240722	152200	306218850	4985	4985	4985	4985	0
271	20240722	152100	306218850	4985	4985	4985	4985	0
272	20240722	152000	306218850	4985	4985	4985	4985	0
273	20240722	151900	306218850	4985	4980	4985	4980	559
274	20240722	151800	303434775	4980	4980	4980	4980	144
275	20240722	151700	302717655	4980	4975	4980	4975	301
276	20240722	151600	301219680	4975	4975	4975	4975	1000
277	20240722	151500	296244680	4980	4980	4980	4980	235
278	20240722	151400	295074380	4980	4980	4980	4980	793
279	20240722	151300	291125240	4985	4985	4985	4985	52
280	20240722	151200	290866020	4990	4990	4990	4990	0
281	20240722	151100	290866020	4990	4990	4990	4990	0
282	20240722	151000	290866020	4990	4990	4990	4990	20
283	20240722	150900	290766220	4990	4990	4990	4990	1
284	20240722	150800	290761230	4995	4990	4995	4990	59
285	20240722	150700	290466810	4985	4985	4985	4985	0
286	20240722	150600	290466810	4985	4985	4985	4985	30
287	20240722	150500	290317260	4995	4995	4995	4995	0
288	20240722	150400	290317260	4995	4995	4995	4995	0
289	20240722	150300	290317260	4995	4995	4995	4975	191
290	20240722	150200	289366755	5000	5000	5000	5000	0
291	20240722	150100	289366755	5000	5000	5000	5000	0
292	20240722	150000	289366755	5000	5000	5000	5000	0
293	20240722	145900	289366755	5000	4990	5000	4975	701
294	20240722	145800	285879140	5000	5000	5000	5000	0
295	20240722	145700	285879140	5000	5000	5000	5000	9
296	20240722	145600	285834140	5000	5000	5000	5000	400
297	20240722	145500	283834140	5000	5000	5000	5000	0
298	20240722	145400	283834140	5000	5000	5000	5000	4
299	20240722	145300	283814140	5000	5000	5000	5000	0
300	20240722	145200	283814140	5000	5000	5000	5000	0
301	20240722	145100	283814140	5000	5000	5000	5000	0
302	20240722	145000	283814140	5000	5000	5000	5000	28
303	20240722	144900	283674140	5000	5000	5000	5000	0
304	20240722	144800	283674140	5000	5000	5000	5000	10
305	20240722	144700	283624140	5000	5000	5000	5000	0
306	20240722	144600	283624140	5000	5000	5000	5000	0
307	20240722	144500	283624140	5000	5000	5000	5000	0
308	20240722	144400	283624140	5000	5000	5000	5000	0
309	20240722	144300	283624140	5000	5000	5000	5000	0
310	20240722	144200	283624140	5000	4990	5000	4990	76
311	20240722	144100	283244890	4995	4995	4995	4995	100
312	20240722	144000	282745390	5000	5000	5000	5000	1
313	20240722	143900	282740390	4995	4995	4995	4995	0
314	20240722	143800	282740390	4995	4995	4995	4995	0
315	20240722	143700	282740390	4995	4995	4995	4995	56
316	20240722	143600	282460670	5000	5000	5000	5000	0
317	20240722	143500	282460670	5000	5000	5000	5000	0
318	20240722	143400	282460670	5000	5000	5000	5000	0
319	20240722	143300	282460670	5000	5000	5000	5000	3
320	20240722	143200	282445670	4970	4980	4980	4970	3000
321	20240722	143100	267520895	5000	5000	5000	5000	0
322	20240722	143000	267520895	5000	5000	5000	5000	60
323	20240722	142900	267220895	5000	5000	5000	5000	0
324	20240722	142800	267220895	5000	5000	5000	5000	0
325	20240722	142700	267220895	5000	5000	5000	5000	50
326	20240722	142600	266970895	5000	5000	5000	5000	20
327	20240722	142500	266870895	4980	4980	4980	4980	100
328	20240722	142400	266372895	4980	4980	4980	4980	0
329	20240722	142300	266372895	4980	4980	4980	4980	0
330	20240722	142200	266372895	4980	4980	4980	4980	0
331	20240722	142100	266372895	4980	4980	4980	4980	100
332	20240722	142000	265874895	4980	4980	4980	4980	100
333	20240722	141900	265376895	4980	4980	4980	4980	0
334	20240722	141800	265376895	4980	4990	4990	4980	260
335	20240722	141700	264082035	5000	5000	5000	5000	0
336	20240722	141600	264082035	5000	5000	5000	5000	1
337	20240722	141500	264077035	4995	4995	4995	4995	32
338	20240722	141400	263917195	4985	4985	4985	4985	20
339	20240722	141300	263817495	4985	4985	4985	4985	0
340	20240722	141200	263817495	4985	4985	4985	4985	0
341	20240722	141100	263817495	4985	4985	4985	4985	10
342	20240722	141000	263767645	4980	4980	4980	4980	0
343	20240722	140900	263767645	4980	4980	4980	4980	0
344	20240722	140800	263767645	4980	4980	4980	4980	0
345	20240722	140700	263767645	4980	4980	4980	4980	0
346	20240722	140600	263767645	4980	4980	4980	4980	0
347	20240722	140500	263767645	4980	4980	4980	4980	0
348	20240722	140400	263767645	4980	4980	4980	4980	0
349	20240722	140300	263767645	4980	4985	4985	4980	100
350	20240722	140200	263269540	4990	4990	4990	4990	36
351	20240722	140100	263089900	4990	4995	4995	4990	20
352	20240722	140000	262990050	4995	4995	4995	4995	0
353	20240722	135900	262990050	4995	4995	4995	4995	0
354	20240722	135800	262990050	4995	4995	4995	4995	0
355	20240722	135700	262990050	4995	4995	4995	4995	0
356	20240722	135600	262990050	4995	4995	4995	4995	0
357	20240722	135500	262990050	4995	4995	4995	4995	0
358	20240722	135400	262990050	4995	4995	4995	4995	0
359	20240722	135300	262990050	4995	4995	4995	4995	0
360	20240722	135200	262990050	4995	4995	4995	4995	0
361	20240722	135100	262990050	4995	4995	4995	4995	1
362	20240722	135000	262985055	4995	4995	4995	4995	20
363	20240722	134900	262885155	4995	4995	4995	4995	0
364	20240722	134800	262885155	4995	4995	4995	4995	0
365	20240722	134700	262885155	4995	4995	4995	4995	0
366	20240722	134600	262885155	4995	4995	4995	4995	0
367	20240722	134500	262885155	4995	4995	4995	4995	0
368	20240722	134400	262885155	4995	4990	4995	4990	18
369	20240722	134300	262795330	4980	4980	4980	4980	0
370	20240722	134200	262795330	4980	4980	4980	4980	0
371	20240722	134100	262795330	4980	4980	4980	4980	0
372	20240722	134000	262795330	4980	4980	4980	4980	200
373	20240722	133900	261799330	4980	4985	4985	4980	204
374	20240722	133800	260783360	4990	4990	4990	4990	1000
375	20240722	133700	255793360	4985	4985	4985	4985	0
376	20240722	133600	255793360	4985	4985	4985	4985	5
377	20240722	133500	255768435	4985	4985	4985	4985	1
378	20240722	133400	255763450	4985	4985	4985	4985	0
379	20240722	133300	255763450	4985	4985	4985	4985	0
380	20240722	133200	255763450	4985	4985	4985	4985	11
381	20240722	133100	255708615	4990	4985	4990	4985	45
382	20240722	133000	255484285	4985	4985	4985	4985	3
383	20240722	132900	255469330	4985	4985	4985	4985	0
384	20240722	132800	255469330	4985	4985	4985	4985	0
385	20240722	132700	255469330	4985	4985	4985	4985	3
386	20240722	132600	255454375	4990	4990	4990	4990	0
387	20240722	132500	255454375	4990	4990	4990	4990	0
388	20240722	132400	255454375	4990	4990	4990	4990	0
389	20240722	132300	255454375	4990	4990	4990	4990	1
390	20240722	132200	255449385	4975	4975	4975	4975	250
391	20240722	132100	254205635	4965	4965	4965	4965	0
392	20240722	132000	254205635	4965	4970	4970	4965	204
393	20240722	131900	253191805	4970	4970	4970	4970	41
394	20240722	131800	252988035	4965	4965	4965	4965	0
395	20240722	131700	252988035	4965	4965	4965	4965	137
396	20240722	131600	252307830	4970	4970	4970	4970	4
397	20240722	131500	252287950	4970	4970	4970	4970	50
398	20240722	131400	252039450	4965	4965	4965	4965	300
399	20240722	131300	250549950	4965	4965	4965	4965	0
400	20240722	131200	250549950	4965	4965	4965	4965	200
401	20240722	131100	249556950	4965	4955	4965	4955	8
402	20240722	131000	249517280	4965	4965	4965	4960	636
403	20240722	130900	246361785	4965	4970	4970	4960	1478
404	20240722	130800	239028005	4970	4970	4970	4970	1161
405	20240722	130700	233257835	4975	4975	4975	4975	674
406	20240722	130600	229904685	4975	4975	4975	4975	1
407	20240722	130500	229899710	4975	4975	4980	4975	400
408	20240722	130400	227908960	4980	4980	4980	4980	0
409	20240722	130300	227908960	4980	4980	4980	4980	713
410	20240722	130200	224358220	4980	4980	4985	4980	343
411	20240722	130100	222649860	4985	4985	4985	4985	154
412	20240722	130000	221882170	4990	4990	4990	4990	100
413	20240722	125900	221383170	4985	4985	4985	4985	199
414	20240722	125800	220391155	4985	4985	4985	4985	50
415	20240722	125700	220141905	4990	4990	4990	4990	100
416	20240722	125600	219642905	4980	4985	4985	4980	1005
417	20240722	125500	214637680	4990	4990	4990	4990	0
418	20240722	125400	214637680	4990	4990	4990	4990	44
419	20240722	125300	214418120	4990	4990	4990	4990	100
420	20240722	125200	213919120	4990	4990	4990	4980	969
421	20240722	125100	209092485	4985	4990	4990	4985	1377
422	20240722	125000	202225645	4990	5000	5000	4990	729
423	20240722	124900	198587425	5010	5010	5010	5010	0
424	20240722	124800	198587425	5010	5010	5010	5010	0
425	20240722	124700	198587425	5010	5010	5010	5010	50
426	20240722	124600	198336925	4990	4990	4990	4990	0
427	20240722	124500	198336925	4990	4995	4995	4990	300
428	20240722	124400	196839785	4990	4990	4990	4990	0
429	20240722	124300	196839785	4990	4990	4990	4990	0
430	20240722	124200	196839785	4990	5010	5010	4990	1162
431	20240722	124100	191035515	5020	5020	5020	5020	0
432	20240722	124000	191035515	5020	5020	5020	5020	0
433	20240722	123900	191035515	5020	5020	5020	5020	0
434	20240722	123800	191035515	5020	5020	5020	5020	0
435	20240722	123700	191035515	5020	5020	5020	5020	0
436	20240722	123600	191035515	5020	5020	5020	5020	0
437	20240722	123500	191035515	5020	5020	5020	5020	1
438	20240722	123400	191030495	4995	4995	4995	4995	6
439	20240722	123300	191000525	4995	4995	4995	4995	0
440	20240722	123200	191000525	4995	4995	4995	4995	0
441	20240722	123100	191000525	4995	4995	4995	4995	0
442	20240722	123000	191000525	4995	4995	4995	4995	0
443	20240722	122900	191000525	4995	4995	4995	4995	0
444	20240722	122800	191000525	4995	4995	4995	4995	0
445	20240722	122700	191000525	4995	4995	4995	4995	200
446	20240722	122600	190001525	5010	5010	5010	5010	500
447	20240722	122500	187496525	5010	5010	5010	5010	0
448	20240722	122400	187496525	5010	5010	5010	5010	0
449	20240722	122300	187496525	5010	5010	5010	5010	0
450	20240722	122200	187496525	5010	5010	5010	5010	2
451	20240722	122100	187486505	5020	5020	5020	5020	0
452	20240722	122000	187486505	5020	5020	5020	5020	0
453	20240722	121900	187486505	5020	5020	5020	5020	0
454	20240722	121800	187486505	5020	5020	5020	5020	4133
455	20240722	121700	166738845	5020	5020	5020	5020	20
456	20240722	121600	166638445	4995	4995	4995	4995	0
457	20240722	121500	166638445	4995	4995	4995	4995	699
458	20240722	121400	163146940	4995	4995	4995	4995	200
459	20240722	121300	162147940	4995	4995	4995	4995	0
460	20240722	121200	162147940	4995	4995	4995	4995	0
461	20240722	121100	162147940	4995	4990	4995	4990	5
462	20240722	121000	162122985	4990	4990	4990	4990	215
463	20240722	120900	161050135	4995	4995	4995	4995	91
464	20240722	120800	160595590	4995	4995	4995	4995	1000
465	20240722	120700	155600590	4995	4995	4995	4995	0
466	20240722	120600	155600590	4995	4995	4995	4995	0
467	20240722	120500	155600590	4995	4995	4995	4995	0
468	20240722	120400	155600590	4995	4995	4995	4995	0
469	20240722	120300	155600590	4995	4995	4995	4995	0
470	20240722	120200	155600590	4995	4995	4995	4995	0
471	20240722	120100	155600590	4995	4995	4995	4995	50
472	20240722	120000	155350840	5020	5020	5020	5020	0
473	20240722	115900	155350840	5020	5020	5020	5020	0
474	20240722	115800	155350840	5020	5020	5020	5020	20
475	20240722	115700	155250440	4995	4995	4995	4995	0
476	20240722	115600	155250440	4995	4995	4995	4995	897
477	20240722	115500	150769925	5000	5000	5000	5000	99
478	20240722	115400	150274925	5010	5010	5010	5010	0
479	20240722	115300	150274925	5010	5010	5010	5010	0
480	20240722	115200	150274925	5010	5010	5010	5010	0
481	20240722	115100	150274925	5010	5010	5010	5010	28
482	20240722	115000	150134645	5010	5010	5010	5010	0
483	20240722	114900	150134645	5010	5010	5010	5010	44
484	20240722	114800	149914205	5020	5020	5020	5020	0
485	20240722	114700	149914205	5020	5020	5020	5020	1
486	20240722	114600	149909185	5010	5010	5010	5010	0
487	20240722	114500	149909185	5010	5010	5010	5010	0
488	20240722	114400	149909185	5010	5010	5010	5010	0
489	20240722	114300	149909185	5010	5010	5010	5010	10
490	20240722	114200	149859085	5020	5020	5020	5020	0
491	20240722	114100	149859085	5020	5020	5020	5020	0
492	20240722	114000	149859085	5020	5020	5020	5020	9
493	20240722	113900	149813905	5020	5020	5020	5020	299
494	20240722	113800	148312925	5020	5020	5020	5020	0
495	20240722	113700	148312925	5020	5020	5020	5020	0
496	20240722	113600	148312925	5020	5020	5020	5020	0
497	20240722	113500	148312925	5020	5020	5020	5020	0
498	20240722	113400	148312925	5020	5020	5020	5020	0
499	20240722	113300	148312925	5020	5020	5020	5020	0
500	20240722	113200	148312925	5020	5000	5020	5000	70
501	20240722	113100	147962285	5000	5000	5000	5000	30
502	20240722	113000	147812285	4995	4995	4995	4995	249
503	20240722	112900	146568530	4995	4995	4995	4995	85
504	20240722	112800	146143955	4995	5000	5000	4995	208
505	20240722	112700	145103970	5000	5000	5000	5000	1002
506	20240722	112600	140093970	5000	4995	5000	4995	94
507	20240722	112500	139624290	4995	5000	5000	4995	102
508	20240722	112400	139114300	4995	4995	4995	4995	300
509	20240722	112300	137615800	5000	5000	5000	5000	0
510	20240722	112200	137615800	5000	5000	5000	5000	0
511	20240722	112100	137615800	5000	5000	5000	5000	0
512	20240722	112000	137615800	5000	5000	5000	5000	70
513	20240722	111900	137265800	5000	5000	5000	5000	0
514	20240722	111800	137265800	5000	5000	5000	5000	0
515	20240722	111700	137265800	5000	5000	5000	5000	100
516	20240722	111600	136765800	5000	5000	5000	5000	0
517	20240722	111500	136765800	5000	5000	5000	5000	35
518	20240722	111400	136590800	4995	4995	4995	4995	499
519	20240722	111300	134098295	4995	4995	4995	4995	200
520	20240722	111200	133099295	4990	4995	4995	4990	3512
521	20240722	111100	115574360	4995	4995	4995	4990	805
522	20240722	111000	111557380	4990	4990	4990	4990	0
523	20240722	110900	111557380	4990	4990	4990	4990	0
524	20240722	110800	111557380	4990	4990	4990	4990	0
525	20240722	110700	111557380	4990	4995	4995	4990	2
526	20240722	110600	111547395	4995	4995	5000	4995	2750
527	20240722	110500	97810895	4995	5000	5000	4995	131
528	20240722	110400	97155905	4995	5000	5000	4995	21
529	20240722	110300	97050910	5000	5000	5000	5000	0
530	20240722	110200	97050910	5000	5000	5000	5000	119
531	20240722	110100	96455910	5020	5020	5020	5020	0
532	20240722	110000	96455910	5020	5020	5020	5020	0
533	20240722	105900	96455910	5020	5020	5020	5020	0
534	20240722	105800	96455910	5020	5020	5020	5020	2
535	20240722	105700	96445870	5000	5000	5000	5000	216
536	20240722	105600	95365870	5010	5010	5010	5010	0
537	20240722	105500	95365870	5010	5000	5010	5000	51
538	20240722	105400	95110370	5000	5010	5010	5000	1490
539	20240722	105300	87660350	5000	5000	5000	5000	0
540	20240722	105200	87660350	5000	5000	5000	5000	0
541	20240722	105100	87660350	5000	5000	5000	5000	0
542	20240722	105000	87660350	5000	5000	5020	5000	233
543	20240722	104900	86494920	5010	5010	5010	5010	3
544	20240722	104800	86479890	5000	5000	5000	5000	39
545	20240722	104700	86284890	5020	5020	5020	5020	0
546	20240722	104600	86284890	5020	5020	5020	5020	0
547	20240722	104500	86284890	5020	5010	5020	5010	22
548	20240722	104400	86174530	5010	5010	5010	5010	0
549	20240722	104300	86174530	5010	5010	5010	5010	2
550	20240722	104200	86164510	5010	5000	5010	5000	215
551	20240722	104100	85089360	5010	5010	5010	5010	170
552	20240722	104000	84237660	5010	5010	5010	5010	0
553	20240722	103900	84237660	5010	5010	5010	5010	14
554	20240722	103800	84167520	5020	5020	5020	5020	6
555	20240722	103700	84137400	5020	5020	5020	5020	0
556	20240722	103600	84137400	5020	5020	5020	5020	10
557	20240722	103500	84087200	5020	5020	5020	5020	0
558	20240722	103400	84087200	5020	5020	5020	5020	2
559	20240722	103300	84077160	5010	5010	5010	5010	399
560	20240722	103200	82078170	5010	5010	5020	5010	102
561	20240722	103100	81567140	5000	5000	5000	5000	0
562	20240722	103000	81567140	5000	5000	5000	5000	0
563	20240722	102900	81567140	5000	5010	5010	5000	340
564	20240722	102800	79863900	5010	5010	5010	5010	0
565	20240722	102700	79863900	5010	5010	5010	5010	454
566	20240722	102600	77589360	5020	5020	5020	5020	0
567	20240722	102500	77589360	5020	5020	5020	5020	50
568	20240722	102400	77338360	5010	5010	5010	5010	43
569	20240722	102300	77122930	5010	5010	5010	5010	1
570	20240722	102200	77117920	5010	5010	5020	5010	92
571	20240722	102100	76656500	5010	5020	5020	5010	55
572	20240722	102000	76380450	5020	5020	5020	5020	20
573	20240722	101900	76280050	5000	5000	5000	5000	0
574	20240722	101800	76280050	5000	5000	5000	5000	8
575	20240722	101700	76240050	5000	5000	5000	5000	45
576	20240722	101600	76015050	5000	5020	5020	5000	1815
577	20240722	101500	66932340	5010	5020	5020	5010	386
578	20240722	101400	64997960	5020	5030	5030	5020	317
579	20240722	101300	63406610	5020	5020	5020	5020	0
580	20240722	101200	63406610	5020	5030	5030	5020	30
581	20240722	101100	63255990	5030	5030	5030	5030	4
582	20240722	101000	63235870	5030	5030	5030	5030	50
583	20240722	100900	62984370	5030	5030	5030	5030	121
584	20240722	100800	62375740	5030	5030	5030	5030	1
585	20240722	100700	62370710	5030	5030	5030	5030	25
586	20240722	100600	62244960	5030	5020	5030	5020	4
587	20240722	100500	62224850	5030	5030	5030	5030	3
588	20240722	100400	62209760	5030	5030	5030	5020	5
589	20240722	100300	62184630	5020	5020	5020	5020	0
590	20240722	100200	62184630	5020	5020	5020	5020	0
591	20240722	100100	62184630	5020	5020	5030	5020	200
592	20240722	100000	61179630	5030	5030	5030	5030	26
593	20240722	095900	61048850	5050	5050	5050	5050	0
594	20240722	095800	61048850	5050	5050	5050	5050	0
595	20240722	095700	61048850	5050	5050	5050	5050	10
596	20240722	095600	60998350	5050	5050	5050	5050	3
597	20240722	095500	60983200	5050	5050	5050	5050	1
598	20240722	095400	60978150	5030	5010	5030	5010	94
599	20240722	095300	60506530	5010	5010	5010	5010	222
600	20240722	095200	59394310	5020	5020	5020	5020	0
601	20240722	095100	59394310	5020	5020	5020	5020	247
602	20240722	095000	58154370	5020	5020	5020	5010	2098
603	20240722	094900	47638430	5060	5060	5060	5060	0
604	20240722	094800	47638430	5060	5060	5060	5060	1
605	20240722	094700	47633370	5060	5040	5060	5040	20
606	20240722	094600	47532320	5020	5020	5020	5020	0
607	20240722	094500	47532320	5020	5020	5020	5020	16
608	20240722	094400	47452000	5020	5050	5050	5020	2234
609	20240722	094300	36207680	5050	5050	5050	5050	0
610	20240722	094200	36207680	5050	5050	5050	5050	30
611	20240722	094100	36056180	5050	5050	5050	5050	0
612	20240722	094000	36056180	5050	5050	5050	5050	30
613	20240722	093900	35904680	5040	5050	5050	5040	1889
614	20240722	093800	26366070	5080	5080	5080	5080	0
615	20240722	093700	26366070	5080	5080	5080	5080	0
616	20240722	093600	26366070	5080	5080	5080	5080	95
617	20240722	093500	25883470	5080	5080	5080	5080	100
618	20240722	093400	25375470	5080	5080	5080	5080	0
619	20240722	093300	25375470	5080	5080	5080	5080	11
620	20240722	093200	25319590	5060	5060	5060	5060	878
621	20240722	093100	20876910	5090	5090	5090	5090	0
622	20240722	093000	20876910	5090	5090	5090	5090	5
623	20240722	092900	20851460	5090	5090	5090	5090	0
624	20240722	092800	20851460	5090	5090	5090	5090	0
625	20240722	092700	20851460	5090	5090	5090	5090	393
626	20240722	092600	18851090	5090	5090	5090	5090	3
627	20240722	092500	18835820	5090	5080	5090	5080	370
628	20240722	092400	16954690	5060	5060	5060	5060	0
629	20240722	092300	16954690	5060	5060	5060	5060	127
630	20240722	092200	16312070	5060	5060	5060	5060	0
631	20240722	092100	16312070	5060	5060	5060	5060	0
632	20240722	092000	16312070	5060	5080	5080	5060	735
633	20240722	091900	12592950	5060	5060	5060	5060	266
634	20240722	091800	11246990	5060	5060	5060	5060	92
635	20240722	091700	10781470	5060	5060	5060	5060	0
636	20240722	091600	10781470	5060	5060	5060	5060	0
637	20240722	091500	10781470	5060	5060	5060	5060	1
638	20240722	091400	10776410	5040	5050	5050	5040	25
639	20240722	091300	10650320	5050	5050	5050	5050	0
640	20240722	091200	10650320	5050	5050	5050	5050	191
641	20240722	091100	9685770	5060	5060	5060	5060	1
642	20240722	091000	9680710	5040	5040	5040	5040	0
643	20240722	090900	9680710	5040	5040	5040	5040	0
644	20240722	090800	9680710	5040	5040	5040	5040	0
645	20240722	090700	9680710	5040	5040	5040	5040	0
646	20240722	090600	9680710	5040	5050	5050	5040	371
647	20240722	090500	7807450	5060	5060	5060	5060	0
648	20240722	090400	7807450	5060	5060	5060	5060	0
649	20240722	090300	7807450	5060	5050	5060	5050	31
650	20240722	090200	7650890	5060	5030	5060	5030	24
651	20240722	090100	7530080	5060	5030	5060	5030	5
652	20240722	090000	7504900	5020	5020	5020	5020	1495