KissMeData/063570/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	193900	332827960	4995	4995	4995	4995	553
3	20240723	193800	332827960	4995	4995	4995	4995	0
4	20240723	193700	332827960	4995	4995	4995	4995	0
5	20240723	193600	332827960	4995	4995	4995	4995	0
6	20240723	193500	332827960	4995	4995	4995	4995	0
7	20240723	193400	332827960	4995	4995	4995	4995	0
8	20240723	193300	332827960	4995	4995	4995	4995	0
9	20240723	193200	332827960	4995	4995	4995	4995	0
10	20240723	193100	332827960	4995	4995	4995	4995	0
11	20240723	193000	332827960	4995	4995	4995	4995	0
12	20240723	192900	332827960	4995	4995	4995	4995	0
13	20240723	192800	332827960	4995	4995	4995	4995	0
14	20240723	192700	332827960	4995	4995	4995	4995	0
15	20240723	192600	332827960	4995	4995	4995	4995	0
16	20240723	192500	332827960	4995	4995	4995	4995	0
17	20240723	192400	332827960	4995	4995	4995	4995	0
18	20240723	192300	332827960	4995	4995	4995	4995	0
19	20240723	192200	332827960	4995	4995	4995	4995	0
20	20240723	192100	332827960	4995	4995	4995	4995	0
21	20240723	192000	332827960	4995	4995	4995	4995	0
22	20240723	191900	332827960	4995	4995	4995	4995	0
23	20240723	191800	332827960	4995	4995	4995	4995	0
24	20240723	191700	332827960	4995	4995	4995	4995	0
25	20240723	191600	332827960	4995	4995	4995	4995	0
26	20240723	191500	332827960	4995	4995	4995	4995	0
27	20240723	191400	332827960	4995	4995	4995	4995	0
28	20240723	191300	332827960	4995	4995	4995	4995	0
29	20240723	191200	332827960	4995	4995	4995	4995	0
30	20240723	191100	332827960	4995	4995	4995	4995	0
31	20240723	191000	332827960	4995	4995	4995	4995	0
32	20240723	190900	332827960	4995	4995	4995	4995	553
33	20240723	190800	332827960	4995	4995	4995	4995	0
34	20240723	190700	332827960	4995	4995	4995	4995	0
35	20240723	190600	332827960	4995	4995	4995	4995	0
36	20240723	190500	332827960	4995	4995	4995	4995	0
37	20240723	190400	332827960	4995	4995	4995	4995	0
38	20240723	190300	332827960	4995	4995	4995	4995	0
39	20240723	190200	332827960	4995	4995	4995	4995	0
40	20240723	190100	332827960	4995	4995	4995	4995	0
41	20240723	190000	332827960	4995	4995	4995	4995	0
42	20240723	185900	332827960	4995	4995	4995	4995	0
43	20240723	185800	332827960	4995	4995	4995	4995	0
44	20240723	185700	332827960	4995	4995	4995	4995	0
45	20240723	185600	332827960	4995	4995	4995	4995	0
46	20240723	185500	332827960	4995	4995	4995	4995	0
47	20240723	185400	332827960	4995	4995	4995	4995	0
48	20240723	185300	332827960	4995	4995	4995	4995	0
49	20240723	185200	332827960	4995	4995	4995	4995	0
50	20240723	185100	332827960	4995	4995	4995	4995	0
51	20240723	185000	332827960	4995	4995	4995	4995	0
52	20240723	184900	332827960	4995	4995	4995	4995	0
53	20240723	184800	332827960	4995	4995	4995	4995	0
54	20240723	184700	332827960	4995	4995	4995	4995	0
55	20240723	184600	332827960	4995	4995	4995	4995	0
56	20240723	184500	332827960	4995	4995	4995	4995	0
57	20240723	184400	332827960	4995	4995	4995	4995	0
58	20240723	184300	332827960	4995	4995	4995	4995	0
59	20240723	184200	332827960	4995	4995	4995	4995	0
60	20240723	184100	332827960	4995	4995	4995	4995	0
61	20240723	184000	332827960	4995	4995	4995	4995	0
62	20240723	183900	332827960	4995	4995	4995	4995	553
63	20240723	183800	332827960	4995	4995	4995	4995	0
64	20240723	183700	332827960	4995	4995	4995	4995	0
65	20240723	183600	332827960	4995	4995	4995	4995	0
66	20240723	183500	332827960	4995	4995	4995	4995	0
67	20240723	183400	332827960	4995	4995	4995	4995	0
68	20240723	183300	332827960	4995	4995	4995	4995	0
69	20240723	183200	332827960	4995	4995	4995	4995	0
70	20240723	183100	332827960	4995	4995	4995	4995	0
71	20240723	183000	332827960	4995	4995	4995	4995	0
72	20240723	182900	332827960	4995	4995	4995	4995	0
73	20240723	182800	332827960	4995	4995	4995	4995	0
74	20240723	182700	332827960	4995	4995	4995	4995	0
75	20240723	182600	332827960	4995	4995	4995	4995	0
76	20240723	182500	332827960	4995	4995	4995	4995	0
77	20240723	182400	332827960	4995	4995	4995	4995	0
78	20240723	182300	332827960	4995	4995	4995	4995	0
79	20240723	182200	332827960	4995	4995	4995	4995	0
80	20240723	182100	332827960	4995	4995	4995	4995	0
81	20240723	182000	332827960	4995	4995	4995	4995	0
82	20240723	181900	332827960	4995	4995	4995	4995	0
83	20240723	181800	332827960	4995	4995	4995	4995	0
84	20240723	181700	332827960	4995	4995	4995	4995	0
85	20240723	181600	332827960	4995	4995	4995	4995	0
86	20240723	181500	332827960	4995	4995	4995	4995	0
87	20240723	181400	332827960	4995	4995	4995	4995	0
88	20240723	181300	332827960	4995	4995	4995	4995	0
89	20240723	181200	332827960	4995	4995	4995	4995	0
90	20240723	181100	332827960	4995	4995	4995	4995	0
91	20240723	181000	332827960	4995	4995	4995	4995	0
92	20240723	180900	332827960	4995	4995	4995	4995	553
93	20240723	180800	332827960	4995	4995	4995	4995	0
94	20240723	180700	332827960	4995	4995	4995	4995	0
95	20240723	180600	332827960	4995	4995	4995	4995	0
96	20240723	180500	332827960	4995	4995	4995	4995	0
97	20240723	180400	332827960	4995	4995	4995	4995	0
98	20240723	180300	332827960	4995	4995	4995	4995	0
99	20240723	180200	332827960	4995	4995	4995	4995	0
100	20240723	180100	332827960	4995	4995	4995	4995	0
101	20240723	180000	332827960	4995	4995	4995	4995	0
102	20240723	175900	332827960	4995	4995	4995	4995	0
103	20240723	175800	332827960	4995	4995	4995	4995	0
104	20240723	175700	332827960	4995	4995	4995	4995	0
105	20240723	175600	332827960	4995	4995	4995	4995	0
106	20240723	175500	332827960	4995	4995	4995	4995	0
107	20240723	175400	332827960	4995	4995	4995	4995	0
108	20240723	175300	332827960	4995	4995	4995	4995	0
109	20240723	175200	332827960	4995	4995	4995	4995	0
110	20240723	175100	332827960	4995	4995	4995	4995	0
111	20240723	175000	332827960	4995	4995	4995	4995	0
112	20240723	174900	332827960	4995	4995	4995	4995	0
113	20240723	174800	332827960	4995	4995	4995	4995	0
114	20240723	174700	332827960	4995	4995	4995	4995	0
115	20240723	174600	332827960	4995	4995	4995	4995	0
116	20240723	174500	332827960	4995	4995	4995	4995	0
117	20240723	174400	332827960	4995	4995	4995	4995	0
118	20240723	174300	332827960	4995	4995	4995	4995	0
119	20240723	174200	332827960	4995	4995	4995	4995	0
120	20240723	174100	332827960	4995	4995	4995	4995	0
121	20240723	174000	332827960	4995	4995	4995	4995	0
122	20240723	173900	332827960	4995	4995	4995	4995	553
123	20240723	173800	332827960	4995	4995	4995	4995	0
124	20240723	173700	332827960	4995	4995	4995	4995	0
125	20240723	173600	332827960	4995	4995	4995	4995	0
126	20240723	173500	332827960	4995	4995	4995	4995	0
127	20240723	173400	332827960	4995	4995	4995	4995	0
128	20240723	173300	332827960	4995	4995	4995	4995	0
129	20240723	173200	332827960	4995	4995	4995	4995	0
130	20240723	173100	332827960	4995	4995	4995	4995	0
131	20240723	173000	332827960	4995	4995	4995	4995	0
132	20240723	172900	332827960	4995	4995	4995	4995	0
133	20240723	172800	332827960	4995	4995	4995	4995	0
134	20240723	172700	332827960	4995	4995	4995	4995	0
135	20240723	172600	332827960	4995	4995	4995	4995	0
136	20240723	172500	332827960	4995	4995	4995	4995	0
137	20240723	172400	332827960	4995	4995	4995	4995	0
138	20240723	172300	332827960	4995	4995	4995	4995	0
139	20240723	172200	332827960	4995	4995	4995	4995	0
140	20240723	172100	332827960	4995	4995	4995	4995	0
141	20240723	172000	332827960	4995	4995	4995	4995	0
142	20240723	171900	332827960	4995	4995	4995	4995	0
143	20240723	171800	332827960	4995	4995	4995	4995	0
144	20240723	171700	332827960	4995	4995	4995	4995	0
145	20240723	171600	332827960	4995	4995	4995	4995	0
146	20240723	171500	332827960	4995	4995	4995	4995	0
147	20240723	171400	332827960	4995	4995	4995	4995	0
148	20240723	171300	332827960	4995	4995	4995	4995	0
149	20240723	171200	332827960	4995	4995	4995	4995	0
150	20240723	171100	332827960	4995	4995	4995	4995	0
151	20240723	171000	332827960	4995	4995	4995	4995	0
152	20240723	170900	332827960	4995	4995	4995	4995	553
153	20240723	170800	332827960	4995	4995	4995	4995	0
154	20240723	170700	332827960	4995	4995	4995	4995	0
155	20240723	170600	332827960	4995	4995	4995	4995	0
156	20240723	170500	332827960	4995	4995	4995	4995	0
157	20240723	170400	332827960	4995	4995	4995	4995	0
158	20240723	170300	332827960	4995	4995	4995	4995	0
159	20240723	170200	332827960	4995	4995	4995	4995	0
160	20240723	170100	332827960	4995	4995	4995	4995	0
161	20240723	170000	332827960	4995	4995	4995	4995	0
162	20240723	165900	332827960	4995	4995	4995	4995	0
163	20240723	165800	332827960	4995	4995	4995	4995	0
164	20240723	165700	332827960	4995	4995	4995	4995	0
165	20240723	165600	332827960	4995	4995	4995	4995	0
166	20240723	165500	332827960	4995	4995	4995	4995	0
167	20240723	165400	332827960	4995	4995	4995	4995	0
168	20240723	165300	332827960	4995	4995	4995	4995	0
169	20240723	165200	332827960	4995	4995	4995	4995	0
170	20240723	165100	332827960	4995	4995	4995	4995	0
171	20240723	165000	332827960	4995	4995	4995	4995	0
172	20240723	164900	332827960	4995	4995	4995	4995	0
173	20240723	164800	332827960	4995	4995	4995	4995	0
174	20240723	164700	332827960	4995	4995	4995	4995	0
175	20240723	164600	332827960	4995	4995	4995	4995	0
176	20240723	164500	332827960	4995	4995	4995	4995	0
177	20240723	164400	332827960	4995	4995	4995	4995	0
178	20240723	164300	332827960	4995	4995	4995	4995	0
179	20240723	164200	332827960	4995	4995	4995	4995	0
180	20240723	164100	332827960	4995	4995	4995	4995	0
181	20240723	164000	332827960	4995	4995	4995	4995	0
182	20240723	163900	332827960	4995	4995	4995	4995	553
183	20240723	163800	332827960	4995	4995	4995	4995	0
184	20240723	163700	332827960	4995	4995	4995	4995	0
185	20240723	163600	332827960	4995	4995	4995	4995	0
186	20240723	163500	332827960	4995	4995	4995	4995	0
187	20240723	163400	332827960	4995	4995	4995	4995	0
188	20240723	163300	332827960	4995	4995	4995	4995	0
189	20240723	163200	332827960	4995	4995	4995	4995	0
190	20240723	163100	332827960	4995	4995	4995	4995	0
191	20240723	163000	332827960	4995	4995	4995	4995	0
192	20240723	162900	332827960	4995	4995	4995	4995	0
193	20240723	162800	332827960	4995	4995	4995	4995	0
194	20240723	162700	332827960	4995	4995	4995	4995	0
195	20240723	162600	332827960	4995	4995	4995	4995	0
196	20240723	162500	332827960	4995	4995	4995	4995	0
197	20240723	162400	332827960	4995	4995	4995	4995	0
198	20240723	162300	332827960	4995	4995	4995	4995	0
199	20240723	162200	332827960	4995	4995	4995	4995	0
200	20240723	162100	332827960	4995	4995	4995	4995	0
201	20240723	162000	332827960	4995	4995	4995	4995	0
202	20240723	161900	332827960	4995	4995	4995	4995	0
203	20240723	161800	332827960	4995	4995	4995	4995	0
204	20240723	161700	332827960	4995	4995	4995	4995	0
205	20240723	161600	332827960	4995	4995	4995	4995	0
206	20240723	161500	332827960	4995	4995	4995	4995	0
207	20240723	161400	332827960	4995	4995	4995	4995	0
208	20240723	161300	332827960	4995	4995	4995	4995	0
209	20240723	161200	332827960	4995	4995	4995	4995	0
210	20240723	161100	332827960	4995	4995	4995	4995	0
211	20240723	161000	332827960	4995	4995	4995	4995	0
212	20240723	160900	332827960	4995	4995	4995	4995	553
213	20240723	160800	332827960	4995	4995	4995	4995	0
214	20240723	160700	332827960	4995	4995	4995	4995	0
215	20240723	160600	332827960	4995	4995	4995	4995	0
216	20240723	160500	332827960	4995	4995	4995	4995	0
217	20240723	160400	332827960	4995	4995	4995	4995	0
218	20240723	160300	332827960	4995	4995	4995	4995	0
219	20240723	160200	332827960	4995	4995	4995	4995	0
220	20240723	160100	332827960	4995	4995	4995	4995	0
221	20240723	160000	332827960	4995	4995	4995	4995	0
222	20240723	155900	332827960	4995	4995	4995	4995	0
223	20240723	155800	332827960	4995	4995	4995	4995	0
224	20240723	155700	332827960	4995	4995	4995	4995	0
225	20240723	155600	332827960	4995	4995	4995	4995	0
226	20240723	155500	332827960	4995	4995	4995	4995	0
227	20240723	155400	332827960	4995	4995	4995	4995	0
228	20240723	155300	332827960	4995	4995	4995	4995	0
229	20240723	155200	332827960	4995	4995	4995	4995	0
230	20240723	155100	332827960	4995	4995	4995	4995	0
231	20240723	155000	332827960	4995	4995	4995	4995	0
232	20240723	154900	332827960	4995	4995	4995	4995	0
233	20240723	154800	332827960	4995	4995	4995	4995	0
234	20240723	154700	332827960	4995	4995	4995	4995	0
235	20240723	154600	332827960	4995	4995	4995	4995	0
236	20240723	154500	332827960	4995	4995	4995	4995	0
237	20240723	154400	332827960	4995	4995	4995	4995	0
238	20240723	154300	332827960	4995	4995	4995	4995	0
239	20240723	154200	332827960	4995	4995	4995	4995	0
240	20240723	154100	332827960	4995	4995	4995	4995	0
241	20240723	154000	332827960	4995	4995	4995	4995	0
242	20240723	153900	332827960	4995	4995	4995	4995	553
243	20240723	153800	332827960	4995	4995	4995	4995	0
244	20240723	153700	332827960	4995	4995	4995	4995	0
245	20240723	153600	332827960	4995	4995	4995	4995	0
246	20240723	153500	332827960	4995	4995	4995	4995	0
247	20240723	153400	332827960	4995	4995	4995	4995	0
248	20240723	153300	332827960	4995	4995	4995	4995	0
249	20240723	153200	332827960	4995	4995	4995	4995	0
250	20240723	153100	332827960	4995	4995	4995	4995	0
251	20240723	153000	332827960	4995	4995	4995	4995	553
252	20240723	152900	330065725	4995	4995	4995	4995	0
253	20240723	152800	330065725	4995	4995	4995	4995	0
254	20240723	152700	330065725	4995	4995	4995	4995	0
255	20240723	152600	330065725	4995	4995	4995	4995	0
256	20240723	152500	330065725	4995	4995	4995	4995	0
257	20240723	152400	330065725	4995	4995	4995	4995	0
258	20240723	152300	330065725	4995	4995	4995	4995	0
259	20240723	152200	330065725	4995	4995	4995	4995	0
260	20240723	152100	330065725	4995	4995	4995	4995	0
261	20240723	152000	330065725	4995	4995	4995	4995	0
262	20240723	151900	330065725	4995	4995	4995	4995	231
263	20240723	151800	328911880	4995	4995	4995	4995	728
264	20240723	151700	325275520	4995	4995	4995	4995	300
265	20240723	151600	323777020	5000	5000	5000	5000	0
266	20240723	151500	323777020	5000	5000	5000	5000	81
267	20240723	151400	323372020	5010	5010	5010	5010	0
268	20240723	151300	323372020	5010	5000	5010	5000	59
269	20240723	151200	323077000	4995	5000	5000	4995	1688
270	20240723	151100	314643935	5000	5000	5000	5000	48
271	20240723	151000	314403935	5000	5000	5000	5000	489
272	20240723	150900	311958935	5000	5000	5000	5000	903
273	20240723	150800	307443935	4995	4995	4995	4995	50
274	20240723	150700	307194185	5000	5000	5000	5000	30
275	20240723	150600	307044185	5010	5000	5010	5000	103
276	20240723	150500	306529055	5000	5000	5000	5000	0
277	20240723	150400	306529055	5000	5000	5000	5000	89
278	20240723	150300	306084055	5000	5000	5000	5000	0
279	20240723	150200	306084055	5000	5000	5000	5000	83
280	20240723	150100	305669055	5000	5000	5000	5000	0
281	20240723	150000	305669055	5000	5000	5000	5000	331
282	20240723	145900	304014055	5000	4995	5000	4995	686
283	20240723	145800	300585740	4995	4995	4995	4995	3
284	20240723	145700	300570755	5000	5000	5000	5000	114
285	20240723	145600	300000755	5000	5000	5000	5000	23
286	20240723	145500	299885755	4995	5010	5010	4995	14175
287	20240723	145400	229022610	5010	5010	5010	5010	0
288	20240723	145300	229022610	5010	5010	5010	5010	78
289	20240723	145200	228631830	5010	5010	5010	5010	0
290	20240723	145100	228631830	5010	5010	5010	5010	102
291	20240723	145000	228120810	5030	5030	5030	5030	0
292	20240723	144900	228120810	5030	5030	5030	5030	0
293	20240723	144800	228120810	5030	5030	5030	5030	3
294	20240723	144700	228105720	5030	5030	5030	5030	0
295	20240723	144600	228105720	5030	5030	5030	5030	1048
296	20240723	144500	222834280	5040	5020	5100	5020	3118
297	20240723	144400	207122180	5010	5010	5010	5010	119
298	20240723	144300	206525990	5010	5010	5010	5010	94
299	20240723	144200	206055050	5010	5010	5010	5010	0
300	20240723	144100	206055050	5010	5010	5010	5010	56
301	20240723	144000	205774490	5010	5010	5010	5010	0
302	20240723	143900	205774490	5010	5010	5010	5010	65
303	20240723	143800	205448840	5010	5010	5010	5010	0
304	20240723	143700	205448840	5010	5010	5010	5010	95
305	20240723	143600	204972890	5010	5010	5010	5010	10
306	20240723	143500	204922790	5010	5010	5010	5010	50
307	20240723	143400	204672290	5010	5010	5010	5010	0
308	20240723	143300	204672290	5010	5010	5010	5010	0
309	20240723	143200	204672290	5010	5010	5010	5010	70
310	20240723	143100	204321590	5020	5020	5020	5020	2
311	20240723	143000	204311550	5020	5020	5020	5020	91
312	20240723	142900	203854730	5030	5020	5030	5020	287
313	20240723	142800	202413780	5010	5020	5020	5010	285
314	20240723	142700	200983870	5020	5020	5020	5020	0
315	20240723	142600	200983870	5020	5020	5020	5020	95
316	20240723	142500	200506970	5020	5010	5020	5010	899
317	20240723	142400	195994800	5010	5010	5010	5010	0
318	20240723	142300	195994800	5010	5010	5010	5010	49
319	20240723	142200	195749310	5010	5010	5010	5010	0
320	20240723	142100	195749310	5010	5010	5010	5010	55
321	20240723	142000	195473760	5010	5010	5010	5010	10
322	20240723	141900	195423660	5010	5010	5010	5010	82
323	20240723	141800	195012840	5010	5010	5010	5010	48
324	20240723	141700	194772360	5010	5010	5010	5010	270
325	20240723	141600	193419660	5010	5020	5020	5010	65
326	20240723	141500	193094000	5020	5020	5020	5020	0
327	20240723	141400	193094000	5020	5020	5020	5020	20
328	20240723	141300	192993600	5020	5020	5020	5020	577
329	20240723	141200	190097060	5010	5010	5010	5010	90
330	20240723	141100	189646160	5010	5010	5010	5010	0
331	20240723	141000	189646160	5010	5010	5010	5010	1078
332	20240723	140900	184245380	5000	5000	5000	5000	47
333	20240723	140800	184010380	5000	5000	5000	5000	0
334	20240723	140700	184010380	5000	5000	5000	5000	76
335	20240723	140600	183630380	5010	5010	5010	5010	1
336	20240723	140500	183625370	5000	5000	5000	5000	63
337	20240723	140400	183310370	5000	5000	5000	5000	0
338	20240723	140300	183310370	5000	5000	5000	5000	90
339	20240723	140200	182860370	5000	5000	5000	5000	0
340	20240723	140100	182860370	5000	5000	5000	5000	57
341	20240723	140000	182575370	5000	5000	5000	5000	71
342	20240723	135900	182220370	5000	5000	5000	5000	0
343	20240723	135800	182220370	5000	5000	5000	5000	51
344	20240723	135700	181965370	5000	5000	5000	5000	0
345	20240723	135600	181965370	5000	5000	5000	5000	60
346	20240723	135500	181665370	5000	5010	5010	5000	154
347	20240723	135400	180894970	5000	5000	5000	5000	978
348	20240723	135300	176004970	5000	5000	5000	5000	67
349	20240723	135200	175669970	5000	5000	5000	5000	1883
350	20240723	135100	166254970	5000	5000	5000	5000	89
351	20240723	135000	165809970	5000	5000	5000	5000	0
352	20240723	134900	165809970	5000	5000	5000	5000	78
353	20240723	134800	165419970	5000	5000	5000	5000	136
354	20240723	134700	164739970	5000	5000	5000	5000	84
355	20240723	134600	164319970	5010	5010	5010	5010	0
356	20240723	134500	164319970	5010	5010	5010	5010	579
357	20240723	134400	161419180	5010	5010	5010	5010	95
358	20240723	134300	160943230	5010	5010	5010	5010	0
359	20240723	134200	160943230	5010	5010	5010	5010	94
360	20240723	134100	160472290	5010	5010	5010	5010	240
361	20240723	134000	159269890	5000	5000	5000	5000	72
362	20240723	133900	158909890	5000	5000	5000	5000	0
363	20240723	133800	158909890	5000	5000	5000	5000	80
364	20240723	133700	158509890	5000	5000	5000	5000	0
365	20240723	133600	158509890	5000	5000	5000	5000	47
366	20240723	133500	158274890	5010	5010	5010	5010	12
367	20240723	133400	158214770	5010	5010	5010	5010	85
368	20240723	133300	157788920	5000	5000	5000	5000	72
369	20240723	133200	157428920	5000	5000	5000	5000	0
370	20240723	133100	157428920	5000	5000	5000	5000	51
371	20240723	133000	157173920	5000	5000	5000	5000	0
372	20240723	132900	157173920	5000	5000	5000	5000	50
373	20240723	132800	156923920	5000	5000	5000	5000	0
374	20240723	132700	156923920	5000	5000	5000	5000	51
375	20240723	132600	156668920	5000	5010	5010	5000	221
376	20240723	132500	155562540	5010	5010	5010	5010	0
377	20240723	132400	155562540	5010	5010	5010	5010	47
378	20240723	132300	155327070	5010	5010	5010	5010	2
379	20240723	132200	155317050	5000	5000	5000	5000	52
380	20240723	132100	155057050	5010	5010	5010	5010	0
381	20240723	132000	155057050	5010	5000	5010	5000	51
382	20240723	131900	154802040	5010	5000	5010	5000	196
383	20240723	131800	153820930	5010	5010	5010	5010	0
384	20240723	131700	153820930	5010	5010	5010	5010	42
385	20240723	131600	153610510	5010	5010	5010	5010	0
386	20240723	131500	153610510	5010	5000	5010	5000	333
387	20240723	131400	151944730	5010	5010	5010	5010	0
388	20240723	131300	151944730	5010	5010	5010	5010	85
389	20240723	131200	151518880	5020	5020	5020	5020	3
390	20240723	131100	151503820	5010	5010	5010	5010	79
391	20240723	131000	151108030	5010	5000	5010	5000	192
392	20240723	130900	150146730	5010	5010	5010	5010	1
393	20240723	130800	150141720	5010	5010	5010	5010	0
394	20240723	130700	150141720	5010	5010	5010	5010	76
395	20240723	130600	149760960	5000	5000	5000	5000	76
396	20240723	130500	149380960	5010	5010	5010	5010	10
397	20240723	130400	149330860	5000	5000	5000	5000	85
398	20240723	130300	148905860	5000	5000	5000	5000	6
399	20240723	130200	148875860	5010	5010	5010	5010	51
400	20240723	130100	148620350	5010	5000	5010	5000	271
401	20240723	130000	147263280	5010	5010	5010	5010	1
402	20240723	125900	147258270	5000	5000	5000	5000	55
403	20240723	125800	146983270	5010	5000	5010	5000	157
404	20240723	125700	146198220	5010	5010	5010	5010	0
405	20240723	125600	146198220	5010	5010	5010	5010	0
406	20240723	125500	146198220	5010	5010	5010	5010	897
407	20240723	125400	141704250	5010	5000	5010	5000	191
408	20240723	125300	140748170	5010	5010	5010	5010	10
409	20240723	125200	140698070	5000	5000	5000	5000	53
410	20240723	125100	140433070	5000	5000	5000	5000	0
411	20240723	125000	140433070	5000	5000	5000	5000	73
412	20240723	124900	140068070	5000	5000	5000	5000	0
413	20240723	124800	140068070	5000	5000	5000	5000	48
414	20240723	124700	139828070	5000	5000	5000	5000	226
415	20240723	124600	138698070	4995	4995	4995	4995	96
416	20240723	124500	138218550	5000	5000	5000	5000	4
417	20240723	124400	138198550	5010	5010	5010	5010	0
418	20240723	124300	138198550	5010	4995	5010	4995	448
419	20240723	124200	135958550	4995	4995	4995	4995	0
420	20240723	124100	135958550	4995	4995	4995	4995	77
421	20240723	124000	135573935	5000	5000	5000	5000	0
422	20240723	123900	135573935	5000	5000	5000	5000	11
423	20240723	123800	135518935	5000	5000	5000	5000	0
424	20240723	123700	135518935	5000	5000	5000	5000	389
425	20240723	123600	133573935	5000	4995	5000	4995	187
426	20240723	123500	132639270	5000	5000	5000	5000	1
427	20240723	123400	132634270	4995	4995	4995	4995	86
428	20240723	123300	132204700	4995	4995	4995	4995	318
429	20240723	123200	130616290	4995	5000	5000	4995	109
430	20240723	123100	130071580	4995	4995	4995	4995	0
431	20240723	123000	130071580	4995	4995	4995	4995	84
432	20240723	122900	129652000	4995	4995	4995	4995	71
433	20240723	122800	129297355	4995	4995	4995	4995	0
434	20240723	122700	129297355	4995	4995	4995	4995	86
435	20240723	122600	128867785	5000	4995	5000	4995	386
436	20240723	122500	126939710	5000	5000	5000	5000	2954
437	20240723	122400	112169710	5010	5010	5010	5010	0
438	20240723	122300	112169710	5010	5010	5010	5010	0
439	20240723	122200	112169710	5010	5010	5010	5010	114
440	20240723	122100	111598570	5010	5010	5010	5000	81
441	20240723	122000	111193490	5000	5000	5000	5000	63
442	20240723	121900	110878490	5000	5000	5000	5000	0
443	20240723	121800	110878490	5000	5000	5000	5000	97
444	20240723	121700	110393490	5000	5000	5000	5000	0
445	20240723	121600	110393490	5000	5000	5000	5000	83
446	20240723	121500	109978490	5010	5010	5010	5010	0
447	20240723	121400	109978490	5010	5010	5010	5010	0
448	20240723	121300	109978490	5010	5010	5010	5010	57
449	20240723	121200	109692920	5000	5010	5010	5000	130
450	20240723	121100	109042290	5000	5000	5000	5000	50
451	20240723	121000	108792290	5000	5000	5000	5000	0
452	20240723	120900	108792290	5000	5000	5000	5000	76
453	20240723	120800	108412290	5010	5010	5010	5010	0
454	20240723	120700	108412290	5010	5000	5010	5000	138
455	20240723	120600	107721890	5000	5000	5000	5000	46
456	20240723	120500	107491890	5000	5000	5000	5000	215
457	20240723	120400	106416890	5000	5010	5010	5000	53
458	20240723	120300	106151690	5000	5010	5010	5000	101
459	20240723	120200	105646680	5000	5000	5000	5000	92
460	20240723	120100	105186680	5000	5000	5000	5000	0
461	20240723	120000	105186680	5000	5000	5000	5000	110
462	20240723	115900	104636680	5000	5000	5000	5000	14
463	20240723	115800	104566680	5010	5000	5010	5000	169
464	20240723	115700	103721500	5000	5000	5000	5000	0
465	20240723	115600	103721500	5000	5010	5010	5000	94
466	20240723	115500	103251300	5000	5000	5000	5000	52
467	20240723	115400	102991300	5000	5010	5010	5000	23
468	20240723	115300	102876200	5000	5000	5000	5000	97
469	20240723	115200	102391200	5000	5000	5000	5000	0
470	20240723	115100	102391200	5000	5000	5000	5000	57
471	20240723	115000	102106200	5000	5000	5000	5000	0
472	20240723	114900	102106200	5000	5000	5000	5000	61
473	20240723	114800	101801200	5010	5010	5010	5010	0
474	20240723	114700	101801200	5010	5010	5020	5000	163
475	20240723	114600	100984670	5000	5010	5010	5000	69
476	20240723	114500	100639630	5010	5010	5010	5010	16
477	20240723	114400	100559470	5010	5000	5010	5000	53
478	20240723	114300	100294410	5010	5010	5010	5010	20
479	20240723	114200	100194210	5020	5020	5020	5020	1
480	20240723	114100	100189190	5010	5010	5010	5010	1
481	20240723	114000	100184180	5010	5010	5010	5010	151
482	20240723	113900	99427670	5010	5010	5010	5010	0
483	20240723	113800	99427670	5010	5010	5010	5010	53
484	20240723	113700	99162140	5010	5010	5010	5010	84
485	20240723	113600	98741300	5010	5010	5010	5010	0
486	20240723	113500	98741300	5010	5010	5010	5010	75
487	20240723	113400	98365550	5010	5010	5010	5010	8
488	20240723	113300	98325470	5010	5010	5010	5010	91
489	20240723	113200	97869560	5010	5010	5010	5010	0
490	20240723	113100	97869560	5010	5010	5010	5010	1056
491	20240723	113000	92579000	5020	5010	5020	5010	537
492	20240723	112900	89883740	5010	5010	5010	5010	14
493	20240723	112800	89813600	5010	5010	5010	5010	87
494	20240723	112700	89377730	5020	5020	5020	5020	1
495	20240723	112600	89372710	5010	5010	5010	5010	52
496	20240723	112500	89112190	5010	5010	5010	5010	0
497	20240723	112400	89112190	5010	5020	5020	5010	73
498	20240723	112300	88746450	5010	5010	5010	5010	84
499	20240723	112200	88325610	5000	5000	5000	5000	68
500	20240723	112100	87985610	5000	5000	5010	5000	117
501	20240723	112000	87400600	5000	5000	5000	5000	0
502	20240723	111900	87400600	5000	5000	5000	5000	96
503	20240723	111800	86920600	5000	5000	5000	5000	0
504	20240723	111700	86920600	5000	5000	5000	5000	88
505	20240723	111600	86480600	5010	5010	5010	5010	0
506	20240723	111500	86480600	5010	5010	5010	5010	243
507	20240723	111400	85263170	5010	5010	5010	5010	0
508	20240723	111300	85263170	5010	5010	5010	5010	86
509	20240723	111200	84832310	5010	5010	5010	5010	81
510	20240723	111100	84426500	5010	5010	5010	5010	48
511	20240723	111000	84186020	5000	5000	5000	5000	112
512	20240723	110900	83626020	5000	5000	5000	5000	0
513	20240723	110800	83626020	5000	5000	5000	5000	96
514	20240723	110700	83146020	5000	5000	5000	5000	0
515	20240723	110600	83146020	5000	5000	5000	5000	59
516	20240723	110500	82851020	5000	5000	5000	5000	80
517	20240723	110400	82451020	5000	5000	5000	5000	215
518	20240723	110300	81376020	5000	5000	5000	5000	73
519	20240723	110200	81011020	5010	5010	5010	5010	0
520	20240723	110100	81011020	5010	5000	5010	5000	120
521	20240723	110000	80410820	5010	5010	5010	5010	40
522	20240723	105900	80210420	5000	5000	5010	5000	577
523	20240723	105800	77322420	5000	5000	5000	5000	0
524	20240723	105700	77322420	5000	5000	5000	5000	99
525	20240723	105600	76827420	5000	5000	5000	5000	185
526	20240723	105500	75902420	5000	5000	5000	5000	10
527	20240723	105400	75852420	5000	5000	5000	5000	49
528	20240723	105300	75607420	5010	5010	5010	5010	1
529	20240723	105200	75602410	5000	5000	5000	5000	73
530	20240723	105100	75237410	5000	5000	5000	5000	0
531	20240723	105000	75237410	5000	5010	5010	5000	455
532	20240723	104900	72961400	5000	5000	5000	5000	0
533	20240723	104800	72961400	5000	5000	5000	5000	95
534	20240723	104700	72486400	5010	5000	5010	5000	568
535	20240723	104600	69643370	5010	5010	5010	5010	0
536	20240723	104500	69643370	5010	5000	5010	5000	190
537	20240723	104400	68692370	5000	5000	5000	5000	0
538	20240723	104300	68692370	5000	5000	5000	5000	95
539	20240723	104200	68217370	5000	5000	5000	5000	1
540	20240723	104100	68212370	5000	5010	5010	5000	85
541	20240723	104000	67787280	5010	5010	5010	5010	86
542	20240723	103900	67356420	5000	5010	5010	5000	101
543	20240723	103800	66851280	5000	5000	5000	5000	292
544	20240723	103700	65391280	5000	5000	5000	5000	0
545	20240723	103600	65391280	5000	5000	5000	5000	50
546	20240723	103500	65141280	5000	5000	5000	5000	0
547	20240723	103400	65141280	5000	5000	5000	5000	66
548	20240723	103300	64811280	5010	5010	5010	5010	1
549	20240723	103200	64806270	5000	5000	5000	5000	69
550	20240723	103100	64461270	5000	5000	5000	5000	75
551	20240723	103000	64086270	5000	5000	5000	5000	0
552	20240723	102900	64086270	5000	5000	5000	5000	89
553	20240723	102800	63641270	5000	5010	5010	5000	382
554	20240723	102700	61730270	5000	5000	5000	5000	65
555	20240723	102600	61405270	5010	5010	5010	5010	27
556	20240723	102500	61270000	5010	5010	5010	5010	1121
557	20240723	102400	55653790	5010	5010	5010	5010	0
558	20240723	102300	55653790	5010	5010	5010	5010	150
559	20240723	102200	54902290	5020	5010	5020	5010	301
560	20240723	102100	53391940	5010	5010	5010	5010	0
561	20240723	102000	53391940	5010	5010	5010	5010	48
562	20240723	101900	53151460	5020	5010	5020	5010	135
563	20240723	101800	52474760	5010	5010	5010	5010	61
564	20240723	101700	52169150	5010	5010	5010	5010	0
565	20240723	101600	52169150	5010	5010	5010	5010	97
566	20240723	101500	51683180	5010	5010	5010	5010	0
567	20240723	101400	51683180	5010	5010	5010	5010	79
568	20240723	101300	51287390	5010	5020	5020	5010	502
569	20240723	101200	48767820	5010	5010	5010	5010	0
570	20240723	101100	48767820	5010	5010	5010	5000	553
571	20240723	101000	45997890	5010	5010	5010	5010	0
572	20240723	100900	45997890	5010	5000	5010	5000	94
573	20240723	100800	45527880	5010	5010	5010	5000	617
574	20240723	100700	42441860	5000	5000	5000	5000	67
575	20240723	100600	42106860	5010	5010	5010	5000	365
576	20240723	100500	40278490	5000	5010	5010	5000	11
577	20240723	100400	40223390	5010	5000	5010	5000	223
578	20240723	100300	39108380	5010	5010	5010	5000	1000
579	20240723	100200	34101230	5010	5020	5020	5010	86
580	20240723	100100	33670360	5020	5020	5020	5020	2
581	20240723	100000	33660320	5010	5020	5020	5010	105
582	20240723	095900	33133770	5020	5020	5020	5020	3
583	20240723	095800	33118710	5010	5020	5020	5010	268
584	20240723	095700	31775790	5010	5010	5010	5010	282
585	20240723	095600	30362970	5010	5020	5020	5010	112
586	20240723	095500	29801840	5020	5020	5020	5010	85
587	20240723	095400	29375920	5020	5020	5020	5020	4
588	20240723	095300	29355840	5010	5010	5010	5010	93
589	20240723	095200	28889910	5010	5010	5010	5010	130
590	20240723	095100	28238610	5010	5020	5020	5010	208
591	20240723	095000	27195310	5020	5020	5020	5020	0
592	20240723	094900	27195310	5020	5020	5020	5020	49
593	20240723	094800	26949330	5020	5020	5020	5020	77
594	20240723	094700	26562790	5020	5020	5020	5020	0
595	20240723	094600	26562790	5020	5020	5020	5020	92
596	20240723	094500	26100950	5020	5020	5020	5020	0
597	20240723	094400	26100950	5020	5020	5020	5020	81
598	20240723	094300	25694330	5030	5030	5030	5030	439
599	20240723	094200	23486160	5030	5030	5030	5030	69
600	20240723	094100	23139090	5030	5030	5030	5030	104
601	20240723	094000	22615970	5030	5030	5030	5030	191
602	20240723	093900	21655240	5030	5020	5030	5010	331
603	20240723	093800	19993600	5030	5020	5030	5020	302
604	20240723	093700	18477540	5030	5030	5030	5030	20
605	20240723	093600	18376940	5030	5030	5030	5030	1
606	20240723	093500	18371910	5030	5030	5030	5030	94
607	20240723	093400	17899090	5030	5030	5030	5030	132
608	20240723	093300	17235130	5030	5030	5030	5030	71
609	20240723	093200	16878000	5030	5030	5030	5030	68
610	20240723	093100	16535960	5040	5040	5040	5040	300
611	20240723	093000	15023960	5030	5030	5030	5030	79
612	20240723	092900	14626590	5040	5030	5040	5030	206
613	20240723	092800	13588410	5030	5030	5030	5030	594
614	20240723	092700	10600590	5040	5040	5040	5040	26
615	20240723	092600	10469550	5040	5040	5040	5040	75
616	20240723	092500	10091550	5050	5050	5050	5050	9
617	20240723	092400	10046100	5040	5040	5040	5040	200
618	20240723	092300	9038100	5050	5040	5050	5040	300
619	20240723	092200	7525020	5030	5040	5040	5030	562
620	20240723	092100	4694290	5040	5050	5050	5040	63
621	20240723	092000	4376690	5050	5050	5050	5050	5
622	20240723	091900	4351440	5050	5050	5050	5050	0
623	20240723	091800	4351440	5050	5050	5050	5050	0
624	20240723	091700	4351440	5050	5050	5050	5050	4
625	20240723	091600	4331240	5040	5040	5040	5040	0
626	20240723	091500	4331240	5040	5050	5050	5040	100
627	20240723	091400	3827220	5050	5050	5050	5050	100
628	20240723	091300	3322220	5050	5050	5050	5050	5
629	20240723	091200	3296970	5060	5060	5060	5060	0
630	20240723	091100	3296970	5060	5060	5060	5060	0
631	20240723	091000	3296970	5060	5060	5060	5060	10
632	20240723	090900	3246370	5060	5060	5060	5060	143
633	20240723	090800	2522790	5060	5050	5060	5050	85
634	20240723	090700	2093240	5040	5040	5040	5040	6
635	20240723	090600	2063000	5040	5050	5050	5040	11
636	20240723	090500	2007460	5030	5030	5030	5030	0
637	20240723	090400	2007460	5030	5030	5030	5030	5
638	20240723	090300	1982310	5040	5050	5050	5040	4
639	20240723	090200	1962140	5050	5050	5050	5050	22
640	20240723	090100	1851040	5030	5030	5030	5030	5
641	20240723	090000	1825890	5030	5030	5030	5030	363