KissMeData/046440/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	193200	219423140	4980	4980	4980	4980	4791
3	20240702	193100	219423140	4980	4980	4980	4980	0
4	20240702	193000	219423140	4980	4980	4980	4980	0
5	20240702	192900	219423140	4980	4980	4980	4980	0
6	20240702	192800	219423140	4980	4980	4980	4980	0
7	20240702	192700	219423140	4980	4980	4980	4980	0
8	20240702	192600	219423140	4980	4980	4980	4980	0
9	20240702	192500	219423140	4980	4980	4980	4980	0
10	20240702	192400	219423140	4980	4980	4980	4980	0
11	20240702	192300	219423140	4980	4980	4980	4980	0
12	20240702	192200	219423140	4980	4980	4980	4980	0
13	20240702	192100	219423140	4980	4980	4980	4980	0
14	20240702	192000	219423140	4980	4980	4980	4980	0
15	20240702	191900	219423140	4980	4980	4980	4980	0
16	20240702	191800	219423140	4980	4980	4980	4980	0
17	20240702	191700	219423140	4980	4980	4980	4980	0
18	20240702	191600	219423140	4980	4980	4980	4980	0
19	20240702	191500	219423140	4980	4980	4980	4980	0
20	20240702	191400	219423140	4980	4980	4980	4980	0
21	20240702	191300	219423140	4980	4980	4980	4980	0
22	20240702	191200	219423140	4980	4980	4980	4980	0
23	20240702	191100	219423140	4980	4980	4980	4980	0
24	20240702	191000	219423140	4980	4980	4980	4980	0
25	20240702	190900	219423140	4980	4980	4980	4980	0
26	20240702	190800	219423140	4980	4980	4980	4980	0
27	20240702	190700	219423140	4980	4980	4980	4980	0
28	20240702	190600	219423140	4980	4980	4980	4980	0
29	20240702	190500	219423140	4980	4980	4980	4980	0
30	20240702	190400	219423140	4980	4980	4980	4980	0
31	20240702	190300	219423140	4980	4980	4980	4980	0
32	20240702	190200	219423140	4980	4980	4980	4980	4791
33	20240702	190100	219423140	4980	4980	4980	4980	0
34	20240702	190000	219423140	4980	4980	4980	4980	0
35	20240702	185900	219423140	4980	4980	4980	4980	0
36	20240702	185800	219423140	4980	4980	4980	4980	0
37	20240702	185700	219423140	4980	4980	4980	4980	0
38	20240702	185600	219423140	4980	4980	4980	4980	0
39	20240702	185500	219423140	4980	4980	4980	4980	0
40	20240702	185400	219423140	4980	4980	4980	4980	0
41	20240702	185300	219423140	4980	4980	4980	4980	0
42	20240702	185200	219423140	4980	4980	4980	4980	0
43	20240702	185100	219423140	4980	4980	4980	4980	0
44	20240702	185000	219423140	4980	4980	4980	4980	0
45	20240702	184900	219423140	4980	4980	4980	4980	0
46	20240702	184800	219423140	4980	4980	4980	4980	0
47	20240702	184700	219423140	4980	4980	4980	4980	0
48	20240702	184600	219423140	4980	4980	4980	4980	0
49	20240702	184500	219423140	4980	4980	4980	4980	0
50	20240702	184400	219423140	4980	4980	4980	4980	0
51	20240702	184300	219423140	4980	4980	4980	4980	0
52	20240702	184200	219423140	4980	4980	4980	4980	0
53	20240702	184100	219423140	4980	4980	4980	4980	0
54	20240702	184000	219423140	4980	4980	4980	4980	0
55	20240702	183900	219423140	4980	4980	4980	4980	0
56	20240702	183800	219423140	4980	4980	4980	4980	0
57	20240702	183700	219423140	4980	4980	4980	4980	0
58	20240702	183600	219423140	4980	4980	4980	4980	0
59	20240702	183500	219423140	4980	4980	4980	4980	0
60	20240702	183400	219423140	4980	4980	4980	4980	0
61	20240702	183300	219423140	4980	4980	4980	4980	0
62	20240702	183200	219423140	4980	4980	4980	4980	4791
63	20240702	183100	219423140	4980	4980	4980	4980	0
64	20240702	183000	219423140	4980	4980	4980	4980	0
65	20240702	182900	219423140	4980	4980	4980	4980	0
66	20240702	182800	219423140	4980	4980	4980	4980	0
67	20240702	182700	219423140	4980	4980	4980	4980	0
68	20240702	182600	219423140	4980	4980	4980	4980	0
69	20240702	182500	219423140	4980	4980	4980	4980	0
70	20240702	182400	219423140	4980	4980	4980	4980	0
71	20240702	182300	219423140	4980	4980	4980	4980	0
72	20240702	182200	219423140	4980	4980	4980	4980	0
73	20240702	182100	219423140	4980	4980	4980	4980	0
74	20240702	182000	219423140	4980	4980	4980	4980	0
75	20240702	181900	219423140	4980	4980	4980	4980	0
76	20240702	181800	219423140	4980	4980	4980	4980	0
77	20240702	181700	219423140	4980	4980	4980	4980	0
78	20240702	181600	219423140	4980	4980	4980	4980	0
79	20240702	181500	219423140	4980	4980	4980	4980	0
80	20240702	181400	219423140	4980	4980	4980	4980	0
81	20240702	181300	219423140	4980	4980	4980	4980	0
82	20240702	181200	219423140	4980	4980	4980	4980	0
83	20240702	181100	219423140	4980	4980	4980	4980	0
84	20240702	181000	219423140	4980	4980	4980	4980	0
85	20240702	180900	219423140	4980	4980	4980	4980	0
86	20240702	180800	219423140	4980	4980	4980	4980	0
87	20240702	180700	219423140	4980	4980	4980	4980	0
88	20240702	180600	219423140	4980	4980	4980	4980	0
89	20240702	180500	219423140	4980	4980	4980	4980	0
90	20240702	180400	219423140	4980	4980	4980	4980	0
91	20240702	180300	219423140	4980	4980	4980	4980	0
92	20240702	180200	219423140	4980	4980	4980	4980	4791
93	20240702	180100	219423140	4980	4980	4980	4980	0
94	20240702	180000	219423140	4980	4980	4980	4980	0
95	20240702	175900	219423140	4980	4980	4980	4980	0
96	20240702	175800	219423140	4980	4980	4980	4980	0
97	20240702	175700	219423140	4980	4980	4980	4980	0
98	20240702	175600	219423140	4980	4980	4980	4980	0
99	20240702	175500	219423140	4980	4980	4980	4980	0
100	20240702	175400	219423140	4980	4980	4980	4980	0
101	20240702	175300	219423140	4980	4980	4980	4980	0
102	20240702	175200	219423140	4980	4980	4980	4980	0
103	20240702	175100	219423140	4980	4980	4980	4980	0
104	20240702	175000	219423140	4980	4980	4980	4980	0
105	20240702	174900	219423140	4980	4980	4980	4980	0
106	20240702	174800	219423140	4980	4980	4980	4980	0
107	20240702	174700	219423140	4980	4980	4980	4980	0
108	20240702	174600	219423140	4980	4980	4980	4980	0
109	20240702	174500	219423140	4980	4980	4980	4980	0
110	20240702	174400	219423140	4980	4980	4980	4980	0
111	20240702	174300	219423140	4980	4980	4980	4980	0
112	20240702	174200	219423140	4980	4980	4980	4980	0
113	20240702	174100	219423140	4980	4980	4980	4980	0
114	20240702	174000	219423140	4980	4980	4980	4980	0
115	20240702	173900	219423140	4980	4980	4980	4980	0
116	20240702	173800	219423140	4980	4980	4980	4980	0
117	20240702	173700	219423140	4980	4980	4980	4980	0
118	20240702	173600	219423140	4980	4980	4980	4980	0
119	20240702	173500	219423140	4980	4980	4980	4980	0
120	20240702	173400	219423140	4980	4980	4980	4980	0
121	20240702	173300	219423140	4980	4980	4980	4980	0
122	20240702	173200	219423140	4980	4980	4980	4980	4791
123	20240702	173100	219423140	4980	4980	4980	4980	0
124	20240702	173000	219423140	4980	4980	4980	4980	0
125	20240702	172900	219423140	4980	4980	4980	4980	0
126	20240702	172800	219423140	4980	4980	4980	4980	0
127	20240702	172700	219423140	4980	4980	4980	4980	0
128	20240702	172600	219423140	4980	4980	4980	4980	0
129	20240702	172500	219423140	4980	4980	4980	4980	0
130	20240702	172400	219423140	4980	4980	4980	4980	0
131	20240702	172300	219423140	4980	4980	4980	4980	0
132	20240702	172200	219423140	4980	4980	4980	4980	0
133	20240702	172100	219423140	4980	4980	4980	4980	0
134	20240702	172000	219423140	4980	4980	4980	4980	0
135	20240702	171900	219423140	4980	4980	4980	4980	0
136	20240702	171800	219423140	4980	4980	4980	4980	0
137	20240702	171700	219423140	4980	4980	4980	4980	0
138	20240702	171600	219423140	4980	4980	4980	4980	0
139	20240702	171500	219423140	4980	4980	4980	4980	0
140	20240702	171400	219423140	4980	4980	4980	4980	0
141	20240702	171300	219423140	4980	4980	4980	4980	0
142	20240702	171200	219423140	4980	4980	4980	4980	0
143	20240702	171100	219423140	4980	4980	4980	4980	0
144	20240702	171000	219423140	4980	4980	4980	4980	0
145	20240702	170900	219423140	4980	4980	4980	4980	0
146	20240702	170800	219423140	4980	4980	4980	4980	0
147	20240702	170700	219423140	4980	4980	4980	4980	0
148	20240702	170600	219423140	4980	4980	4980	4980	0
149	20240702	170500	219423140	4980	4980	4980	4980	0
150	20240702	170400	219423140	4980	4980	4980	4980	0
151	20240702	170300	219423140	4980	4980	4980	4980	0
152	20240702	170200	219423140	4980	4980	4980	4980	4791
153	20240702	170100	219423140	4980	4980	4980	4980	0
154	20240702	170000	219423140	4980	4980	4980	4980	0
155	20240702	165900	219423140	4980	4980	4980	4980	0
156	20240702	165800	219423140	4980	4980	4980	4980	0
157	20240702	165700	219423140	4980	4980	4980	4980	0
158	20240702	165600	219423140	4980	4980	4980	4980	0
159	20240702	165500	219423140	4980	4980	4980	4980	0
160	20240702	165400	219423140	4980	4980	4980	4980	0
161	20240702	165300	219423140	4980	4980	4980	4980	0
162	20240702	165200	219423140	4980	4980	4980	4980	0
163	20240702	165100	219423140	4980	4980	4980	4980	0
164	20240702	165000	219423140	4980	4980	4980	4980	0
165	20240702	164900	219423140	4980	4980	4980	4980	0
166	20240702	164800	219423140	4980	4980	4980	4980	0
167	20240702	164700	219423140	4980	4980	4980	4980	0
168	20240702	164600	219423140	4980	4980	4980	4980	0
169	20240702	164500	219423140	4980	4980	4980	4980	0
170	20240702	164400	219423140	4980	4980	4980	4980	0
171	20240702	164300	219423140	4980	4980	4980	4980	0
172	20240702	164200	219423140	4980	4980	4980	4980	0
173	20240702	164100	219423140	4980	4980	4980	4980	0
174	20240702	164000	219423140	4980	4980	4980	4980	0
175	20240702	163900	219423140	4980	4980	4980	4980	0
176	20240702	163800	219423140	4980	4980	4980	4980	0
177	20240702	163700	219423140	4980	4980	4980	4980	0
178	20240702	163600	219423140	4980	4980	4980	4980	0
179	20240702	163500	219423140	4980	4980	4980	4980	0
180	20240702	163400	219423140	4980	4980	4980	4980	0
181	20240702	163300	219423140	4980	4980	4980	4980	0
182	20240702	163200	219423140	4980	4980	4980	4980	4791
183	20240702	163100	219423140	4980	4980	4980	4980	0
184	20240702	163000	219423140	4980	4980	4980	4980	0
185	20240702	162900	219423140	4980	4980	4980	4980	0
186	20240702	162800	219423140	4980	4980	4980	4980	0
187	20240702	162700	219423140	4980	4980	4980	4980	0
188	20240702	162600	219423140	4980	4980	4980	4980	0
189	20240702	162500	219423140	4980	4980	4980	4980	0
190	20240702	162400	219423140	4980	4980	4980	4980	0
191	20240702	162300	219423140	4980	4980	4980	4980	0
192	20240702	162200	219423140	4980	4980	4980	4980	0
193	20240702	162100	219423140	4980	4980	4980	4980	0
194	20240702	162000	219423140	4980	4980	4980	4980	0
195	20240702	161900	219423140	4980	4980	4980	4980	0
196	20240702	161800	219423140	4980	4980	4980	4980	0
197	20240702	161700	219423140	4980	4980	4980	4980	0
198	20240702	161600	219423140	4980	4980	4980	4980	0
199	20240702	161500	219423140	4980	4980	4980	4980	0
200	20240702	161400	219423140	4980	4980	4980	4980	0
201	20240702	161300	219423140	4980	4980	4980	4980	0
202	20240702	161200	219423140	4980	4980	4980	4980	0
203	20240702	161100	219423140	4980	4980	4980	4980	0
204	20240702	161000	219423140	4980	4980	4980	4980	0
205	20240702	160900	219423140	4980	4980	4980	4980	0
206	20240702	160800	219423140	4980	4980	4980	4980	0
207	20240702	160700	219423140	4980	4980	4980	4980	0
208	20240702	160600	219423140	4980	4980	4980	4980	0
209	20240702	160500	219423140	4980	4980	4980	4980	0
210	20240702	160400	219423140	4980	4980	4980	4980	0
211	20240702	160300	219423140	4980	4980	4980	4980	0
212	20240702	160200	219423140	4980	4980	4980	4980	4791
213	20240702	160100	219423140	4980	4980	4980	4980	0
214	20240702	160000	219423140	4980	4980	4980	4980	0
215	20240702	155900	219423140	4980	4980	4980	4980	0
216	20240702	155800	219423140	4980	4980	4980	4980	0
217	20240702	155700	219423140	4980	4980	4980	4980	0
218	20240702	155600	219423140	4980	4980	4980	4980	0
219	20240702	155500	219423140	4980	4980	4980	4980	0
220	20240702	155400	219423140	4980	4980	4980	4980	0
221	20240702	155300	219423140	4980	4980	4980	4980	0
222	20240702	155200	219423140	4980	4980	4980	4980	0
223	20240702	155100	219423140	4980	4980	4980	4980	0
224	20240702	155000	219423140	4980	4980	4980	4980	0
225	20240702	154900	219423140	4980	4980	4980	4980	0
226	20240702	154800	219423140	4980	4980	4980	4980	0
227	20240702	154700	219423140	4980	4980	4980	4980	0
228	20240702	154600	219423140	4980	4980	4980	4980	0
229	20240702	154500	219423140	4980	4980	4980	4980	0
230	20240702	154400	219423140	4980	4980	4980	4980	0
231	20240702	154300	219423140	4980	4980	4980	4980	0
232	20240702	154200	219423140	4980	4980	4980	4980	0
233	20240702	154100	219423140	4980	4980	4980	4980	0
234	20240702	154000	219423140	4980	4980	4980	4980	0
235	20240702	153900	219423140	4980	4980	4980	4980	0
236	20240702	153800	219423140	4980	4980	4980	4980	0
237	20240702	153700	219423140	4980	4980	4980	4980	0
238	20240702	153600	219423140	4980	4980	4980	4980	0
239	20240702	153500	219423140	4980	4980	4980	4980	0
240	20240702	153400	219423140	4980	4980	4980	4980	0
241	20240702	153300	219423140	4980	4980	4980	4980	0
242	20240702	153200	219423140	4980	4980	4980	4980	4791
243	20240702	153100	219423140	4980	4980	4980	4980	0
244	20240702	153000	219423140	4980	4980	4980	4980	4791
245	20240702	152900	195563960	4990	4990	4990	4990	0
246	20240702	152800	195563960	4990	4990	4990	4990	0
247	20240702	152700	195563960	4990	4990	4990	4990	0
248	20240702	152600	195563960	4990	4990	4990	4990	0
249	20240702	152500	195563960	4990	4990	4990	4990	0
250	20240702	152400	195563960	4990	4990	4990	4990	0
251	20240702	152300	195563960	4990	4990	4990	4990	0
252	20240702	152200	195563960	4990	4990	4990	4990	0
253	20240702	152100	195563960	4990	4990	4990	4990	0
254	20240702	152000	195563960	4990	4990	4990	4990	0
255	20240702	151900	195563960	4990	5000	5000	4990	14
256	20240702	151800	195494010	4995	4995	4995	4995	26
257	20240702	151700	195364140	5000	5000	5000	5000	87
258	20240702	151600	194929140	5000	5000	5000	5000	119
259	20240702	151500	194334140	5000	4985	5000	4985	18
260	20240702	151400	194244290	5000	5000	5000	5000	0
261	20240702	151300	194244290	5000	4995	5000	4995	100
262	20240702	151200	193744765	4995	4995	4995	4995	2
263	20240702	151100	193734775	4995	4990	4995	4990	517
264	20240702	151000	191153185	4990	4990	4990	4990	0
265	20240702	150900	191153185	4990	4990	4990	4990	3
266	20240702	150800	191138215	4990	4990	4990	4990	300
267	20240702	150700	189641215	4990	4990	4990	4990	2
268	20240702	150600	189631235	4985	4985	4985	4985	70
269	20240702	150500	189282285	4990	4990	4990	4990	0
270	20240702	150400	189282285	4990	4990	4990	4990	54
271	20240702	150300	189012825	4990	4990	4990	4990	476
272	20240702	150200	186637585	4995	4995	4995	4995	0
273	20240702	150100	186637585	4995	4995	4995	4995	100
274	20240702	150000	186138085	4990	4995	4995	4990	3
275	20240702	145900	186123110	4985	4985	4985	4985	0
276	20240702	145800	186123110	4985	4985	4985	4985	0
277	20240702	145700	186123110	4985	4995	4995	4985	31
278	20240702	145600	185968565	4985	4985	4985	4985	2317
279	20240702	145500	174418320	4995	4985	4995	4985	30
280	20240702	145400	174268570	4995	4990	4995	4990	318
281	20240702	145300	172681660	4995	4995	4995	4995	0
282	20240702	145200	172681660	4995	4995	4995	4995	0
283	20240702	145100	172681660	4995	4990	4995	4990	501
284	20240702	145000	170181665	4995	4995	4995	4995	0
285	20240702	144900	170181665	4995	4990	4995	4990	1028
286	20240702	144800	165051805	4990	4990	4990	4990	0
287	20240702	144700	165051805	4990	4990	4990	4990	1000
288	20240702	144600	160061805	4990	4990	4990	4990	60
289	20240702	144500	159762405	4990	4990	4990	4990	6
290	20240702	144400	159732465	4990	4990	4990	4990	300
291	20240702	144300	158235465	4995	4995	4995	4995	12
292	20240702	144200	158175525	4995	4995	4995	4995	0
293	20240702	144100	158175525	4995	4995	4995	4995	1
294	20240702	144000	158170530	4990	4990	4990	4990	0
295	20240702	143900	158170530	4990	4990	4990	4990	2032
296	20240702	143800	148030850	4990	4990	4990	4990	12
297	20240702	143700	147970970	4990	4990	4990	4990	0
298	20240702	143600	147970970	4990	4990	4990	4990	0
299	20240702	143500	147970970	4990	4990	4990	4990	0
300	20240702	143400	147970970	4990	4990	4990	4990	0
301	20240702	143300	147970970	4990	4990	4990	4990	0
302	20240702	143200	147970970	4990	4990	4990	4990	199
303	20240702	143100	146977960	4995	4995	4995	4995	201
304	20240702	143000	145973965	4990	4990	4990	4990	0
305	20240702	142900	145973965	4990	4990	4990	4990	0
306	20240702	142800	145973965	4990	4990	4990	4990	0
307	20240702	142700	145973965	4990	4990	4990	4990	710
308	20240702	142600	142431065	4995	4995	4995	4995	0
309	20240702	142500	142431065	4995	4995	4995	4995	89
310	20240702	142400	141986510	4995	4995	4995	4995	0
311	20240702	142300	141986510	4995	4995	4995	4995	0
312	20240702	142200	141986510	4995	4995	4995	4995	80
313	20240702	142100	141586910	5000	5000	5000	5000	1
314	20240702	142000	141581910	5000	5000	5000	5000	0
315	20240702	141900	141581910	5000	5000	5000	5000	2
316	20240702	141800	141571910	5010	5010	5010	5010	0
317	20240702	141700	141571910	5010	5010	5010	5010	40
318	20240702	141600	141371510	5000	5000	5000	5000	7
319	20240702	141500	141336510	5000	5000	5000	5000	10
320	20240702	141400	141286510	5000	5000	5000	5000	50
321	20240702	141300	141036510	5000	5000	5000	5000	0
322	20240702	141200	141036510	5000	5000	5000	5000	0
323	20240702	141100	141036510	5000	5000	5000	5000	0
324	20240702	141000	141036510	5000	5000	5000	5000	110
325	20240702	140900	140486510	5000	5000	5000	5000	0
326	20240702	140800	140486510	5000	5000	5000	5000	1
327	20240702	140700	140481510	5000	5000	5000	5000	0
328	20240702	140600	140481510	5000	5000	5000	5000	0
329	20240702	140500	140481510	5000	5000	5000	5000	1
330	20240702	140400	140476510	5000	5000	5000	5000	0
331	20240702	140300	140476510	5000	5000	5000	5000	0
332	20240702	140200	140476510	5000	5000	5000	5000	0
333	20240702	140100	140476510	5000	5000	5000	5000	30
334	20240702	140000	140326510	5000	5000	5000	5000	0
335	20240702	135900	140326510	5000	5000	5000	5000	60
336	20240702	135800	140026510	5000	5000	5000	5000	56
337	20240702	135700	139746510	5000	5000	5000	5000	3
338	20240702	135600	139731510	4990	4990	4990	4990	0
339	20240702	135500	139731510	4990	4990	4990	4990	1
340	20240702	135400	139726520	4995	4995	4995	4995	0
341	20240702	135300	139726520	4995	4995	4995	4995	0
342	20240702	135200	139726520	4995	4995	4995	4995	1
343	20240702	135100	139721525	5000	5000	5000	5000	0
344	20240702	135000	139721525	5000	5000	5000	5000	500
345	20240702	134900	137221525	5000	5000	5000	5000	0
346	20240702	134800	137221525	5000	5000	5000	5000	67
347	20240702	134700	136886525	5000	5000	5000	5000	5
348	20240702	134600	136861525	5000	5000	5000	5000	1
349	20240702	134500	136856525	5000	5000	5000	5000	1
350	20240702	134400	136851525	5000	5000	5000	5000	0
351	20240702	134300	136851525	5000	5000	5000	5000	1
352	20240702	134200	136846525	5000	5000	5000	5000	1
353	20240702	134100	136841525	5000	5000	5000	5000	0
354	20240702	134000	136841525	5000	5000	5000	5000	0
355	20240702	133900	136841525	5000	5000	5000	5000	58
356	20240702	133800	136551525	5000	5000	5000	5000	0
357	20240702	133700	136551525	5000	5000	5000	5000	0
358	20240702	133600	136551525	5000	5000	5000	5000	0
359	20240702	133500	136551525	5000	5000	5000	5000	0
360	20240702	133400	136551525	5000	5000	5000	5000	0
361	20240702	133300	136551525	5000	5000	5000	5000	1
362	20240702	133200	136546525	5000	5000	5000	5000	1
363	20240702	133100	136541525	5000	5000	5000	5000	0
364	20240702	133000	136541525	5000	5000	5000	5000	0
365	20240702	132900	136541525	5000	5000	5000	5000	10
366	20240702	132800	136491525	5000	5000	5000	5000	0
367	20240702	132700	136491525	5000	5000	5000	5000	0
368	20240702	132600	136491525	5000	5000	5000	5000	0
369	20240702	132500	136491525	5000	5000	5000	5000	1
370	20240702	132400	136486525	4995	4995	4995	4995	0
371	20240702	132300	136486525	4995	4990	4995	4990	54
372	20240702	132200	136217055	4995	5000	5000	4990	1990
373	20240702	132100	126286845	4990	4990	4990	4990	0
374	20240702	132000	126286845	4990	4990	4990	4990	0
375	20240702	131900	126286845	4990	4990	4990	4990	0
376	20240702	131800	126286845	4990	4990	4990	4990	0
377	20240702	131700	126286845	4990	4995	4995	4990	1577
378	20240702	131600	118415630	4995	5000	5000	4995	351
379	20240702	131500	116662380	5000	5000	5000	5000	0
380	20240702	131400	116662380	5000	5000	5000	5000	10
381	20240702	131300	116612380	5000	5000	5000	5000	5
382	20240702	131200	116587380	4995	4995	4995	4995	545
383	20240702	131100	113865105	4995	4995	4995	4995	200
384	20240702	131000	112866105	4995	4995	4995	4995	0
385	20240702	130900	112866105	4995	4995	4995	4995	70
386	20240702	130800	112516455	4990	4990	4990	4990	0
387	20240702	130700	112516455	4990	4990	4990	4990	170
388	20240702	130600	111668155	4995	4995	4995	4995	100
389	20240702	130500	111168655	4995	4995	4995	4995	239
390	20240702	130400	109974850	4995	4995	4995	4995	0
391	20240702	130300	109974850	4995	4995	4995	4995	0
392	20240702	130200	109974850	4995	4995	4995	4995	398
393	20240702	130100	107986840	4995	4995	4995	4995	0
394	20240702	130000	107986840	4995	4995	4995	4995	0
395	20240702	125900	107986840	4995	4995	4995	4995	8
396	20240702	125800	107946880	4995	4995	4995	4995	0
397	20240702	125700	107946880	4995	4995	4995	4995	0
398	20240702	125600	107946880	4995	4995	4995	4995	1
399	20240702	125500	107941885	4995	4995	4995	4995	0
400	20240702	125400	107941885	4995	4995	4995	4995	1
401	20240702	125300	107936890	4995	4995	4995	4995	0
402	20240702	125200	107936890	4995	4995	4995	4995	0
403	20240702	125100	107936890	4995	4995	4995	4995	0
404	20240702	125000	107936890	4995	4995	4995	4995	21
405	20240702	124900	107831995	4995	4995	4995	4995	60
406	20240702	124800	107532295	4995	4995	4995	4995	0
407	20240702	124700	107532295	4995	4995	4995	4995	0
408	20240702	124600	107532295	4995	4995	4995	4995	411
409	20240702	124500	105479350	4995	4995	4995	4995	0
410	20240702	124400	105479350	4995	4995	4995	4995	0
411	20240702	124300	105479350	4995	4995	4995	4995	15
412	20240702	124200	105404425	4995	4995	4995	4995	100
413	20240702	124100	104904925	4995	4995	4995	4995	0
414	20240702	124000	104904925	4995	4995	4995	4995	0
415	20240702	123900	104904925	4995	4995	4995	4995	50
416	20240702	123800	104655175	4995	4995	4995	4995	0
417	20240702	123700	104655175	4995	4995	4995	4995	0
418	20240702	123600	104655175	4995	4995	4995	4995	1
419	20240702	123500	104650180	4995	4995	4995	4995	0
420	20240702	123400	104650180	4995	4995	4995	4995	1
421	20240702	123300	104645185	4995	4995	4995	4995	2
422	20240702	123200	104635195	4995	4995	4995	4995	251
423	20240702	123100	103381450	5000	5000	5000	5000	0
424	20240702	123000	103381450	5000	5000	5000	5000	0
425	20240702	122900	103381450	5000	5000	5000	5000	0
426	20240702	122800	103381450	5000	5000	5000	5000	2
427	20240702	122700	103371450	4995	4995	4995	4995	735
428	20240702	122600	99700125	4995	4995	4995	4995	2
429	20240702	122500	99690135	4990	4990	4990	4990	8
430	20240702	122400	99650215	4995	4990	4995	4990	61
431	20240702	122300	99345820	4995	4995	4995	4995	0
432	20240702	122200	99345820	4995	4995	4995	4995	200
433	20240702	122100	98346820	4995	4995	4995	4995	957
434	20240702	122000	93566605	4995	4995	4995	4995	0
435	20240702	121900	93566605	4995	4995	4995	4995	1570
436	20240702	121800	85724455	4995	4995	4995	4995	0
437	20240702	121700	85724455	4995	4995	4995	4995	32
438	20240702	121600	85564615	5000	5000	5000	5000	410
439	20240702	121500	83514615	5000	5000	5000	5000	50
440	20240702	121400	83264615	5000	5000	5000	5000	0
441	20240702	121300	83264615	5000	5010	5010	5000	767
442	20240702	121200	79429495	5010	5010	5010	5010	0
443	20240702	121100	79429495	5010	5010	5010	5010	0
444	20240702	121000	79429495	5010	5000	5010	5000	11
445	20240702	120900	79374485	5000	5000	5000	5000	0
446	20240702	120800	79374485	5000	5000	5000	5000	300
447	20240702	120700	77874485	5000	5000	5000	5000	0
448	20240702	120600	77874485	5000	5000	5000	5000	0
449	20240702	120500	77874485	5000	5000	5000	5000	114
450	20240702	120400	77304485	5010	5010	5010	5010	0
451	20240702	120300	77304485	5010	5010	5010	5010	1
452	20240702	120200	77299475	5000	5000	5000	5000	500
453	20240702	120100	74799475	5000	5000	5000	5000	19
454	20240702	120000	74704475	5010	5010	5010	5010	0
455	20240702	115900	74704475	5010	5010	5010	5010	0
456	20240702	115800	74704475	5010	5010	5010	5010	0
457	20240702	115700	74704475	5010	5010	5010	5010	0
458	20240702	115600	74704475	5010	5010	5010	5010	0
459	20240702	115500	74704475	5010	5010	5010	5010	1
460	20240702	115400	74699465	5000	5000	5000	5000	430
461	20240702	115300	72549465	5010	5010	5010	5010	10
462	20240702	115200	72499365	5010	5010	5010	5010	0
463	20240702	115100	72499365	5010	5010	5010	5010	0
464	20240702	115000	72499365	5010	5010	5010	5010	3
465	20240702	114900	72484335	5010	5010	5010	5010	0
466	20240702	114800	72484335	5010	5010	5010	5010	3
467	20240702	114700	72469305	5020	5020	5020	5020	0
468	20240702	114600	72469305	5020	5020	5020	5020	0
469	20240702	114500	72469305	5020	5020	5020	5020	0
470	20240702	114400	72469305	5020	5020	5020	5020	0
471	20240702	114300	72469305	5020	5020	5020	5020	0
472	20240702	114200	72469305	5020	5020	5020	5020	1
473	20240702	114100	72464285	5020	5020	5020	5020	0
474	20240702	114000	72464285	5020	5020	5020	5020	0
475	20240702	113900	72464285	5020	5020	5020	5020	0
476	20240702	113800	72464285	5020	5020	5020	5020	0
477	20240702	113700	72464285	5020	5020	5020	5020	0
478	20240702	113600	72464285	5020	5020	5020	5020	1
479	20240702	113500	72459265	5020	5020	5020	5020	0
480	20240702	113400	72459265	5020	5010	5020	5010	120
481	20240702	113300	71857995	5010	5010	5010	5010	3
482	20240702	113200	71842965	5010	5010	5010	5010	0
483	20240702	113100	71842965	5010	5010	5010	5010	283
484	20240702	113000	70425135	5010	5010	5010	5010	0
485	20240702	112900	70425135	5010	5010	5010	5010	0
486	20240702	112800	70425135	5010	5010	5010	5010	0
487	20240702	112700	70425135	5010	5010	5010	5010	0
488	20240702	112600	70425135	5010	5010	5010	5010	0
489	20240702	112500	70425135	5010	5010	5010	5010	0
490	20240702	112400	70425135	5010	5010	5010	5010	0
491	20240702	112300	70425135	5010	5010	5010	5010	0
492	20240702	112200	70425135	5010	5010	5010	5010	0
493	20240702	112100	70425135	5010	5010	5010	5010	18
494	20240702	112000	70334955	5010	5010	5010	5010	1
495	20240702	111900	70329945	5010	5010	5010	5010	2
496	20240702	111800	70319925	5010	5010	5010	5010	0
497	20240702	111700	70319925	5010	5010	5010	5010	1
498	20240702	111600	70314915	5010	5010	5010	5010	1
499	20240702	111500	70309905	5010	5010	5010	5010	0
500	20240702	111400	70309905	5010	5010	5010	5010	6
501	20240702	111300	70279845	5010	5010	5010	5010	0
502	20240702	111200	70279845	5010	5010	5010	5010	99
503	20240702	111100	69783855	5010	5010	5010	5010	10
504	20240702	111000	69733755	5010	5010	5010	5010	10
505	20240702	110900	69683655	5010	5010	5010	5010	0
506	20240702	110800	69683655	5010	5010	5010	5010	0
507	20240702	110700	69683655	5010	5010	5010	5010	0
508	20240702	110600	69683655	5010	5010	5010	5010	70
509	20240702	110500	69332955	5010	5010	5010	5010	0
510	20240702	110400	69332955	5010	5010	5010	5010	0
511	20240702	110300	69332955	5010	5010	5010	5010	0
512	20240702	110200	69332955	5010	5010	5010	5010	0
513	20240702	110100	69332955	5010	5010	5010	5010	2
514	20240702	110000	69322935	5010	5010	5010	5010	0
515	20240702	105900	69322935	5010	5010	5010	5010	0
516	20240702	105800	69322935	5010	5010	5010	5010	1
517	20240702	105700	69317925	5000	5000	5000	5000	0
518	20240702	105600	69317925	5000	5000	5000	5000	0
519	20240702	105500	69317925	5000	5000	5000	5000	1
520	20240702	105400	69312925	5000	5000	5000	5000	0
521	20240702	105300	69312925	5000	5000	5000	5000	0
522	20240702	105200	69312925	5000	5000	5000	5000	0
523	20240702	105100	69312925	5000	5000	5000	5000	6
524	20240702	105000	69282925	5010	5010	5010	5010	50
525	20240702	104900	69032425	5010	5010	5010	5010	0
526	20240702	104800	69032425	5010	5010	5010	5010	0
527	20240702	104700	69032425	5010	5010	5010	5010	0
528	20240702	104600	69032425	5010	5010	5010	5010	0
529	20240702	104500	69032425	5010	5010	5010	5010	0
530	20240702	104400	69032425	5010	5010	5010	5010	0
531	20240702	104300	69032425	5010	5010	5010	5010	0
532	20240702	104200	69032425	5010	5010	5010	5010	0
533	20240702	104100	69032425	5010	5010	5010	5010	6
534	20240702	104000	69002365	4995	4995	4995	4995	0
535	20240702	103900	69002365	4995	4995	4995	4995	0
536	20240702	103800	69002365	4995	4995	4995	4995	0
537	20240702	103700	69002365	4995	4995	4995	4995	0
538	20240702	103600	69002365	4995	4995	4995	4995	0
539	20240702	103500	69002365	4995	4995	4995	4995	0
540	20240702	103400	69002365	4995	4995	4995	4995	0
541	20240702	103300	69002365	4995	4995	4995	4995	0
542	20240702	103200	69002365	4995	5000	5000	4995	172
543	20240702	103100	68142675	4995	5000	5000	4995	67
544	20240702	103000	67808000	4995	4995	5000	4995	796
545	20240702	102900	63831905	4995	4995	4995	4995	7
546	20240702	102800	63796940	5000	5000	5000	5000	10
547	20240702	102700	63746940	5010	5010	5010	5010	0
548	20240702	102600	63746940	5010	5010	5010	5010	0
549	20240702	102500	63746940	5010	5010	5010	5010	1
550	20240702	102400	63741930	4995	4995	4995	4995	0
551	20240702	102300	63741930	4995	4995	4995	4995	0
552	20240702	102200	63741930	4995	4995	4995	4995	0
553	20240702	102100	63741930	4995	4995	4995	4995	549
554	20240702	102000	60999675	5010	5010	5010	5010	0
555	20240702	101900	60999675	5010	5010	5010	4995	1391
556	20240702	101800	54050520	5000	5000	5000	5000	1
557	20240702	101700	54045520	5000	5000	5000	5000	35
558	20240702	101600	53870520	5010	5010	5010	5010	0
559	20240702	101500	53870520	5010	5010	5010	5010	0
560	20240702	101400	53870520	5010	5010	5010	5010	1
561	20240702	101300	53865510	4995	5000	5000	4995	8
562	20240702	101200	53825530	4995	4995	4995	4995	0
563	20240702	101100	53825530	4995	5000	5000	4995	13
564	20240702	101000	53760590	5000	5000	5010	5000	2789
565	20240702	100900	39815570	5010	5010	5010	5010	0
566	20240702	100800	39815570	5010	5010	5010	5010	200
567	20240702	100700	38813570	5010	5010	5010	5010	0
568	20240702	100600	38813570	5010	5010	5010	5010	0
569	20240702	100500	38813570	5010	5010	5010	5010	10
570	20240702	100400	38763470	5010	5020	5020	5010	120
571	20240702	100300	38162260	5010	5010	5010	5010	16
572	20240702	100200	38082100	5010	5010	5010	5010	291
573	20240702	100100	36624190	5010	5020	5020	5010	3
574	20240702	100000	36609150	5010	5030	5030	5010	215
575	20240702	095900	35531860	5000	5030	5030	5000	201
576	20240702	095800	34525880	5030	5030	5030	5010	35
577	20240702	095700	34350270	5030	5030	5030	5030	6
578	20240702	095600	34320090	5030	5030	5030	5030	0
579	20240702	095500	34320090	5030	5030	5030	5030	2
580	20240702	095400	34310030	5030	5030	5030	5030	5
581	20240702	095300	34284880	5010	5010	5010	5010	61
582	20240702	095200	33979270	5030	5030	5030	5030	0
583	20240702	095100	33979270	5030	5030	5030	5030	1
584	20240702	095000	33974240	5030	5030	5030	5030	0
585	20240702	094900	33974240	5030	5030	5030	5030	0
586	20240702	094800	33974240	5030	5030	5030	5030	0
587	20240702	094700	33974240	5030	5030	5030	5030	1
588	20240702	094600	33969210	5000	5000	5000	5000	0
589	20240702	094500	33969210	5000	5000	5000	5000	0
590	20240702	094400	33969210	5000	5000	5000	5000	710
591	20240702	094300	30419210	5000	5000	5000	5000	100
592	20240702	094200	29919210	5000	5000	5000	5000	0
593	20240702	094100	29919210	5000	5000	5000	5000	0
594	20240702	094000	29919210	5000	5010	5010	5000	1580
595	20240702	093900	22004120	5010	5010	5010	5010	753
596	20240702	093800	18231590	5010	5010	5010	5010	76
597	20240702	093700	17850830	5010	5010	5010	5010	277
598	20240702	093600	16463060	5030	5030	5030	5030	21
599	20240702	093500	16357430	5040	5040	5040	5040	0
600	20240702	093400	16357430	5040	5040	5040	5040	1
601	20240702	093300	16352390	5010	5010	5010	5010	0
602	20240702	093200	16352390	5010	5010	5010	5010	0
603	20240702	093100	16352390	5010	5010	5010	5010	0
604	20240702	093000	16352390	5010	5020	5020	5010	1000
605	20240702	092900	11337400	5020	5020	5020	5020	800
606	20240702	092800	7321400	5030	5030	5030	5030	75
607	20240702	092700	6944150	5030	5030	5030	5030	17
608	20240702	092600	6858640	5030	5030	5030	5030	9
609	20240702	092500	6813370	5030	5030	5030	5030	0
610	20240702	092400	6813370	5030	5030	5030	5030	0
611	20240702	092300	6813370	5030	5030	5030	5030	593
612	20240702	092200	3830580	5040	5040	5040	5040	0
613	20240702	092100	3830580	5040	5040	5040	5040	100
614	20240702	092000	3326580	5040	5040	5040	5040	0
615	20240702	091900	3326580	5040	5040	5040	5030	8
616	20240702	091800	3286270	5030	5030	5030	5030	0
617	20240702	091700	3286270	5030	5030	5030	5030	2
618	20240702	091600	3276210	5030	5040	5040	5030	53
619	20240702	091500	3009420	5030	5030	5030	5030	1
620	20240702	091400	3004390	5030	5030	5030	5030	2
621	20240702	091300	2994330	5030	5030	5030	5030	0
622	20240702	091200	2994330	5030	5030	5030	5030	2
623	20240702	091100	2984270	5030	5030	5030	5030	2
624	20240702	091000	2974210	5030	5030	5030	5030	6
625	20240702	090900	2944030	5030	5040	5040	5030	143
626	20240702	090800	2224640	5040	5040	5040	5040	0
627	20240702	090700	2224640	5040	5040	5040	5040	1
628	20240702	090600	2219600	5040	5040	5040	5040	15
629	20240702	090500	2144000	5040	5050	5050	5040	226
630	20240702	090400	1004950	5050	5050	5050	5050	0
631	20240702	090300	1004950	5050	5050	5050	5050	33
632	20240702	090200	838300	5050	5050	5050	5050	0
633	20240702	090100	838300	5050	5050	5050	5050	0
634	20240702	090000	838300	5050	5050	5050	5050	166