KissMeData/159580/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	202300	383437610	4970	4970	4970	4970	4138
3	20240723	202200	383437610	4970	4970	4970	4970	0
4	20240723	202100	383437610	4970	4970	4970	4970	0
5	20240723	202000	383437610	4970	4970	4970	4970	0
6	20240723	201900	383437610	4970	4970	4970	4970	0
7	20240723	201800	383437610	4970	4970	4970	4970	0
8	20240723	201700	383437610	4970	4970	4970	4970	0
9	20240723	201600	383437610	4970	4970	4970	4970	0
10	20240723	201500	383437610	4970	4970	4970	4970	0
11	20240723	201400	383437610	4970	4970	4970	4970	0
12	20240723	201300	383437610	4970	4970	4970	4970	0
13	20240723	201200	383437610	4970	4970	4970	4970	0
14	20240723	201100	383437610	4970	4970	4970	4970	0
15	20240723	201000	383437610	4970	4970	4970	4970	0
16	20240723	200900	383437610	4970	4970	4970	4970	0
17	20240723	200800	383437610	4970	4970	4970	4970	0
18	20240723	200700	383437610	4970	4970	4970	4970	0
19	20240723	200600	383437610	4970	4970	4970	4970	0
20	20240723	200500	383437610	4970	4970	4970	4970	0
21	20240723	200400	383437610	4970	4970	4970	4970	0
22	20240723	200300	383437610	4970	4970	4970	4970	0
23	20240723	200200	383437610	4970	4970	4970	4970	0
24	20240723	200100	383437610	4970	4970	4970	4970	0
25	20240723	200000	383437610	4970	4970	4970	4970	0
26	20240723	195900	383437610	4970	4970	4970	4970	0
27	20240723	195800	383437610	4970	4970	4970	4970	0
28	20240723	195700	383437610	4970	4970	4970	4970	0
29	20240723	195600	383437610	4970	4970	4970	4970	0
30	20240723	195500	383437610	4970	4970	4970	4970	0
31	20240723	195400	383437610	4970	4970	4970	4970	0
32	20240723	195300	383437610	4970	4970	4970	4970	4138
33	20240723	195200	383437610	4970	4970	4970	4970	0
34	20240723	195100	383437610	4970	4970	4970	4970	0
35	20240723	195000	383437610	4970	4970	4970	4970	0
36	20240723	194900	383437610	4970	4970	4970	4970	0
37	20240723	194800	383437610	4970	4970	4970	4970	0
38	20240723	194700	383437610	4970	4970	4970	4970	0
39	20240723	194600	383437610	4970	4970	4970	4970	0
40	20240723	194500	383437610	4970	4970	4970	4970	0
41	20240723	194400	383437610	4970	4970	4970	4970	0
42	20240723	194300	383437610	4970	4970	4970	4970	0
43	20240723	194200	383437610	4970	4970	4970	4970	0
44	20240723	194100	383437610	4970	4970	4970	4970	0
45	20240723	194000	383437610	4970	4970	4970	4970	0
46	20240723	193900	383437610	4970	4970	4970	4970	0
47	20240723	193800	383437610	4970	4970	4970	4970	0
48	20240723	193700	383437610	4970	4970	4970	4970	0
49	20240723	193600	383437610	4970	4970	4970	4970	0
50	20240723	193500	383437610	4970	4970	4970	4970	0
51	20240723	193400	383437610	4970	4970	4970	4970	0
52	20240723	193300	383437610	4970	4970	4970	4970	0
53	20240723	193200	383437610	4970	4970	4970	4970	0
54	20240723	193100	383437610	4970	4970	4970	4970	0
55	20240723	193000	383437610	4970	4970	4970	4970	0
56	20240723	192900	383437610	4970	4970	4970	4970	0
57	20240723	192800	383437610	4970	4970	4970	4970	0
58	20240723	192700	383437610	4970	4970	4970	4970	0
59	20240723	192600	383437610	4970	4970	4970	4970	0
60	20240723	192500	383437610	4970	4970	4970	4970	0
61	20240723	192400	383437610	4970	4970	4970	4970	0
62	20240723	192300	383437610	4970	4970	4970	4970	4138
63	20240723	192200	383437610	4970	4970	4970	4970	0
64	20240723	192100	383437610	4970	4970	4970	4970	0
65	20240723	192000	383437610	4970	4970	4970	4970	0
66	20240723	191900	383437610	4970	4970	4970	4970	0
67	20240723	191800	383437610	4970	4970	4970	4970	0
68	20240723	191700	383437610	4970	4970	4970	4970	0
69	20240723	191600	383437610	4970	4970	4970	4970	0
70	20240723	191500	383437610	4970	4970	4970	4970	0
71	20240723	191400	383437610	4970	4970	4970	4970	0
72	20240723	191300	383437610	4970	4970	4970	4970	0
73	20240723	191200	383437610	4970	4970	4970	4970	0
74	20240723	191100	383437610	4970	4970	4970	4970	0
75	20240723	191000	383437610	4970	4970	4970	4970	0
76	20240723	190900	383437610	4970	4970	4970	4970	0
77	20240723	190800	383437610	4970	4970	4970	4970	0
78	20240723	190700	383437610	4970	4970	4970	4970	0
79	20240723	190600	383437610	4970	4970	4970	4970	0
80	20240723	190500	383437610	4970	4970	4970	4970	0
81	20240723	190400	383437610	4970	4970	4970	4970	0
82	20240723	190300	383437610	4970	4970	4970	4970	0
83	20240723	190200	383437610	4970	4970	4970	4970	0
84	20240723	190100	383437610	4970	4970	4970	4970	0
85	20240723	190000	383437610	4970	4970	4970	4970	0
86	20240723	185900	383437610	4970	4970	4970	4970	0
87	20240723	185800	383437610	4970	4970	4970	4970	0
88	20240723	185700	383437610	4970	4970	4970	4970	0
89	20240723	185600	383437610	4970	4970	4970	4970	0
90	20240723	185500	383437610	4970	4970	4970	4970	0
91	20240723	185400	383437610	4970	4970	4970	4970	0
92	20240723	185300	383437610	4970	4970	4970	4970	4138
93	20240723	185200	383437610	4970	4970	4970	4970	0
94	20240723	185100	383437610	4970	4970	4970	4970	0
95	20240723	185000	383437610	4970	4970	4970	4970	0
96	20240723	184900	383437610	4970	4970	4970	4970	0
97	20240723	184800	383437610	4970	4970	4970	4970	0
98	20240723	184700	383437610	4970	4970	4970	4970	0
99	20240723	184600	383437610	4970	4970	4970	4970	0
100	20240723	184500	383437610	4970	4970	4970	4970	0
101	20240723	184400	383437610	4970	4970	4970	4970	0
102	20240723	184300	383437610	4970	4970	4970	4970	0
103	20240723	184200	383437610	4970	4970	4970	4970	0
104	20240723	184100	383437610	4970	4970	4970	4970	0
105	20240723	184000	383437610	4970	4970	4970	4970	0
106	20240723	183900	383437610	4970	4970	4970	4970	0
107	20240723	183800	383437610	4970	4970	4970	4970	0
108	20240723	183700	383437610	4970	4970	4970	4970	0
109	20240723	183600	383437610	4970	4970	4970	4970	0
110	20240723	183500	383437610	4970	4970	4970	4970	0
111	20240723	183400	383437610	4970	4970	4970	4970	0
112	20240723	183300	383437610	4970	4970	4970	4970	0
113	20240723	183200	383437610	4970	4970	4970	4970	0
114	20240723	183100	383437610	4970	4970	4970	4970	0
115	20240723	183000	383437610	4970	4970	4970	4970	0
116	20240723	182900	383437610	4970	4970	4970	4970	0
117	20240723	182800	383437610	4970	4970	4970	4970	0
118	20240723	182700	383437610	4970	4970	4970	4970	0
119	20240723	182600	383437610	4970	4970	4970	4970	0
120	20240723	182500	383437610	4970	4970	4970	4970	0
121	20240723	182400	383437610	4970	4970	4970	4970	0
122	20240723	182300	383437610	4970	4970	4970	4970	4138
123	20240723	182200	383437610	4970	4970	4970	4970	0
124	20240723	182100	383437610	4970	4970	4970	4970	0
125	20240723	182000	383437610	4970	4970	4970	4970	0
126	20240723	181900	383437610	4970	4970	4970	4970	0
127	20240723	181800	383437610	4970	4970	4970	4970	0
128	20240723	181700	383437610	4970	4970	4970	4970	0
129	20240723	181600	383437610	4970	4970	4970	4970	0
130	20240723	181500	383437610	4970	4970	4970	4970	0
131	20240723	181400	383437610	4970	4970	4970	4970	0
132	20240723	181300	383437610	4970	4970	4970	4970	0
133	20240723	181200	383437610	4970	4970	4970	4970	0
134	20240723	181100	383437610	4970	4970	4970	4970	0
135	20240723	181000	383437610	4970	4970	4970	4970	0
136	20240723	180900	383437610	4970	4970	4970	4970	0
137	20240723	180800	383437610	4970	4970	4970	4970	0
138	20240723	180700	383437610	4970	4970	4970	4970	0
139	20240723	180600	383437610	4970	4970	4970	4970	0
140	20240723	180500	383437610	4970	4970	4970	4970	0
141	20240723	180400	383437610	4970	4970	4970	4970	0
142	20240723	180300	383437610	4970	4970	4970	4970	0
143	20240723	180200	383437610	4970	4970	4970	4970	0
144	20240723	180100	383437610	4970	4970	4970	4970	0
145	20240723	180000	383437610	4970	4970	4970	4970	0
146	20240723	175900	383437610	4970	4970	4970	4970	0
147	20240723	175800	383437610	4970	4970	4970	4970	0
148	20240723	175700	383437610	4970	4970	4970	4970	0
149	20240723	175600	383437610	4970	4970	4970	4970	0
150	20240723	175500	383437610	4970	4970	4970	4970	0
151	20240723	175400	383437610	4970	4970	4970	4970	0
152	20240723	175300	383437610	4970	4970	4970	4970	4138
153	20240723	175200	383437610	4970	4970	4970	4970	0
154	20240723	175100	383437610	4970	4970	4970	4970	0
155	20240723	175000	383437610	4970	4970	4970	4970	0
156	20240723	174900	383437610	4970	4970	4970	4970	0
157	20240723	174800	383437610	4970	4970	4970	4970	0
158	20240723	174700	383437610	4970	4970	4970	4970	0
159	20240723	174600	383437610	4970	4970	4970	4970	0
160	20240723	174500	383437610	4970	4970	4970	4970	0
161	20240723	174400	383437610	4970	4970	4970	4970	0
162	20240723	174300	383437610	4970	4970	4970	4970	0
163	20240723	174200	383437610	4970	4970	4970	4970	0
164	20240723	174100	383437610	4970	4970	4970	4970	0
165	20240723	174000	383437610	4970	4970	4970	4970	0
166	20240723	173900	383437610	4970	4970	4970	4970	0
167	20240723	173800	383437610	4970	4970	4970	4970	0
168	20240723	173700	383437610	4970	4970	4970	4970	0
169	20240723	173600	383437610	4970	4970	4970	4970	0
170	20240723	173500	383437610	4970	4970	4970	4970	0
171	20240723	173400	383437610	4970	4970	4970	4970	0
172	20240723	173300	383437610	4970	4970	4970	4970	0
173	20240723	173200	383437610	4970	4970	4970	4970	0
174	20240723	173100	383437610	4970	4970	4970	4970	0
175	20240723	173000	383437610	4970	4970	4970	4970	0
176	20240723	172900	383437610	4970	4970	4970	4970	0
177	20240723	172800	383437610	4970	4970	4970	4970	0
178	20240723	172700	383437610	4970	4970	4970	4970	0
179	20240723	172600	383437610	4970	4970	4970	4970	0
180	20240723	172500	383437610	4970	4970	4970	4970	0
181	20240723	172400	383437610	4970	4970	4970	4970	0
182	20240723	172300	383437610	4970	4970	4970	4970	4138
183	20240723	172200	383437610	4970	4970	4970	4970	0
184	20240723	172100	383437610	4970	4970	4970	4970	0
185	20240723	172000	383437610	4970	4970	4970	4970	0
186	20240723	171900	383437610	4970	4970	4970	4970	0
187	20240723	171800	383437610	4970	4970	4970	4970	0
188	20240723	171700	383437610	4970	4970	4970	4970	0
189	20240723	171600	383437610	4970	4970	4970	4970	0
190	20240723	171500	383437610	4970	4970	4970	4970	0
191	20240723	171400	383437610	4970	4970	4970	4970	0
192	20240723	171300	383437610	4970	4970	4970	4970	0
193	20240723	171200	383437610	4970	4970	4970	4970	0
194	20240723	171100	383437610	4970	4970	4970	4970	0
195	20240723	171000	383437610	4970	4970	4970	4970	0
196	20240723	170900	383437610	4970	4970	4970	4970	0
197	20240723	170800	383437610	4970	4970	4970	4970	0
198	20240723	170700	383437610	4970	4970	4970	4970	0
199	20240723	170600	383437610	4970	4970	4970	4970	0
200	20240723	170500	383437610	4970	4970	4970	4970	0
201	20240723	170400	383437610	4970	4970	4970	4970	0
202	20240723	170300	383437610	4970	4970	4970	4970	0
203	20240723	170200	383437610	4970	4970	4970	4970	0
204	20240723	170100	383437610	4970	4970	4970	4970	0
205	20240723	170000	383437610	4970	4970	4970	4970	0
206	20240723	165900	383437610	4970	4970	4970	4970	0
207	20240723	165800	383437610	4970	4970	4970	4970	0
208	20240723	165700	383437610	4970	4970	4970	4970	0
209	20240723	165600	383437610	4970	4970	4970	4970	0
210	20240723	165500	383437610	4970	4970	4970	4970	0
211	20240723	165400	383437610	4970	4970	4970	4970	0
212	20240723	165300	383437610	4970	4970	4970	4970	4138
213	20240723	165200	383437610	4970	4970	4970	4970	0
214	20240723	165100	383437610	4970	4970	4970	4970	0
215	20240723	165000	383437610	4970	4970	4970	4970	0
216	20240723	164900	383437610	4970	4970	4970	4970	0
217	20240723	164800	383437610	4970	4970	4970	4970	0
218	20240723	164700	383437610	4970	4970	4970	4970	0
219	20240723	164600	383437610	4970	4970	4970	4970	0
220	20240723	164500	383437610	4970	4970	4970	4970	0
221	20240723	164400	383437610	4970	4970	4970	4970	0
222	20240723	164300	383437610	4970	4970	4970	4970	0
223	20240723	164200	383437610	4970	4970	4970	4970	0
224	20240723	164100	383437610	4970	4970	4970	4970	0
225	20240723	164000	383437610	4970	4970	4970	4970	0
226	20240723	163900	383437610	4970	4970	4970	4970	0
227	20240723	163800	383437610	4970	4970	4970	4970	0
228	20240723	163700	383437610	4970	4970	4970	4970	0
229	20240723	163600	383437610	4970	4970	4970	4970	0
230	20240723	163500	383437610	4970	4970	4970	4970	0
231	20240723	163400	383437610	4970	4970	4970	4970	0
232	20240723	163300	383437610	4970	4970	4970	4970	0
233	20240723	163200	383437610	4970	4970	4970	4970	0
234	20240723	163100	383437610	4970	4970	4970	4970	0
235	20240723	163000	383437610	4970	4970	4970	4970	0
236	20240723	162900	383437610	4970	4970	4970	4970	0
237	20240723	162800	383437610	4970	4970	4970	4970	0
238	20240723	162700	383437610	4970	4970	4970	4970	0
239	20240723	162600	383437610	4970	4970	4970	4970	0
240	20240723	162500	383437610	4970	4970	4970	4970	0
241	20240723	162400	383437610	4970	4970	4970	4970	0
242	20240723	162300	383437610	4970	4970	4970	4970	4138
243	20240723	162200	383437610	4970	4970	4970	4970	0
244	20240723	162100	383437610	4970	4970	4970	4970	0
245	20240723	162000	383437610	4970	4970	4970	4970	0
246	20240723	161900	383437610	4970	4970	4970	4970	0
247	20240723	161800	383437610	4970	4970	4970	4970	0
248	20240723	161700	383437610	4970	4970	4970	4970	0
249	20240723	161600	383437610	4970	4970	4970	4970	0
250	20240723	161500	383437610	4970	4970	4970	4970	0
251	20240723	161400	383437610	4970	4970	4970	4970	0
252	20240723	161300	383437610	4970	4970	4970	4970	0
253	20240723	161200	383437610	4970	4970	4970	4970	0
254	20240723	161100	383437610	4970	4970	4970	4970	0
255	20240723	161000	383437610	4970	4970	4970	4970	0
256	20240723	160900	383437610	4970	4970	4970	4970	0
257	20240723	160800	383437610	4970	4970	4970	4970	0
258	20240723	160700	383437610	4970	4970	4970	4970	0
259	20240723	160600	383437610	4970	4970	4970	4970	0
260	20240723	160500	383437610	4970	4970	4970	4970	0
261	20240723	160400	383437610	4970	4970	4970	4970	0
262	20240723	160300	383437610	4970	4970	4970	4970	0
263	20240723	160200	383437610	4970	4970	4970	4970	0
264	20240723	160100	383437610	4970	4970	4970	4970	0
265	20240723	160000	383437610	4970	4970	4970	4970	0
266	20240723	155900	383437610	4970	4970	4970	4970	0
267	20240723	155800	383437610	4970	4970	4970	4970	0
268	20240723	155700	383437610	4970	4970	4970	4970	0
269	20240723	155600	383437610	4970	4970	4970	4970	0
270	20240723	155500	383437610	4970	4970	4970	4970	0
271	20240723	155400	383437610	4970	4970	4970	4970	0
272	20240723	155300	383437610	4970	4970	4970	4970	4138
273	20240723	155200	383437610	4970	4970	4970	4970	0
274	20240723	155100	383437610	4970	4970	4970	4970	0
275	20240723	155000	383437610	4970	4970	4970	4970	0
276	20240723	154900	383437610	4970	4970	4970	4970	0
277	20240723	154800	383437610	4970	4970	4970	4970	0
278	20240723	154700	383437610	4970	4970	4970	4970	0
279	20240723	154600	383437610	4970	4970	4970	4970	0
280	20240723	154500	383437610	4970	4970	4970	4970	0
281	20240723	154400	383437610	4970	4970	4970	4970	0
282	20240723	154300	383437610	4970	4970	4970	4970	0
283	20240723	154200	383437610	4970	4970	4970	4970	0
284	20240723	154100	383437610	4970	4970	4970	4970	0
285	20240723	154000	383437610	4970	4970	4970	4970	0
286	20240723	153900	383437610	4970	4970	4970	4970	0
287	20240723	153800	383437610	4970	4970	4970	4970	0
288	20240723	153700	383437610	4970	4970	4970	4970	0
289	20240723	153600	383437610	4970	4970	4970	4970	0
290	20240723	153500	383437610	4970	4970	4970	4970	0
291	20240723	153400	383437610	4970	4970	4970	4970	0
292	20240723	153300	383437610	4970	4970	4970	4970	0
293	20240723	153200	383437610	4970	4970	4970	4970	0
294	20240723	153100	383437610	4970	4970	4970	4970	0
295	20240723	153000	383437610	4970	4970	4970	4970	4138
296	20240723	152900	362871750	4990	4990	4990	4990	0
297	20240723	152800	362871750	4990	4990	4990	4990	0
298	20240723	152700	362871750	4990	4990	4990	4990	0
299	20240723	152600	362871750	4990	4990	4990	4990	0
300	20240723	152500	362871750	4990	4990	4990	4990	0
301	20240723	152400	362871750	4990	4990	4990	4990	0
302	20240723	152300	362871750	4990	4990	4990	4990	0
303	20240723	152200	362871750	4990	4990	4990	4990	0
304	20240723	152100	362871750	4990	4990	4990	4990	0
305	20240723	152000	362871750	4990	4990	4990	4990	0
306	20240723	151900	362871750	4990	4990	4990	4990	319
307	20240723	151800	361279940	4990	4995	4995	4990	662
308	20240723	151700	357976390	4995	4995	4995	4995	107
309	20240723	151600	357441925	4995	4995	4995	4995	100
310	20240723	151500	356942425	5000	5000	5000	5000	0
311	20240723	151400	356942425	5000	5000	5000	5000	409
312	20240723	151300	354897425	4995	5010	5010	4995	73
313	20240723	151200	354532775	4995	4990	4995	4990	761
314	20240723	151100	350734530	4995	4995	4995	4995	0
315	20240723	151000	350734530	4995	4995	4995	4995	861
316	20240723	150900	346433835	4995	4995	4995	4995	0
317	20240723	150800	346433835	4995	4995	4995	4995	100
318	20240723	150700	345934335	4995	4990	4995	4990	301
319	20240723	150600	344432340	4995	4990	4995	4990	141
320	20240723	150500	343728745	4985	5000	5000	4985	501
321	20240723	150400	341231245	4985	4985	4985	4985	207
322	20240723	150300	340199350	5000	5000	5000	5000	819
323	20240723	150200	336104350	4995	4990	4995	4985	1293
324	20240723	150100	329651495	4990	4990	4990	4990	200
325	20240723	150000	328653495	5000	4990	5000	4990	35
326	20240723	145900	328478835	4990	4990	4990	4990	366
327	20240723	145800	326652495	4990	4995	4995	4990	500
328	20240723	145700	324156995	4995	4995	4995	4995	225
329	20240723	145600	323033120	4990	4995	4995	4990	496
330	20240723	145500	320556100	4995	4995	4995	4995	50
331	20240723	145400	320306350	5000	5000	5000	5000	0
332	20240723	145300	320306350	5000	5000	5000	5000	0
333	20240723	145200	320306350	5000	5000	5000	5000	0
334	20240723	145100	320306350	5000	5000	5000	5000	218
335	20240723	145000	319216350	5000	5000	5000	5000	101
336	20240723	144900	318711350	5010	5010	5010	5010	0
337	20240723	144800	318711350	5010	5010	5010	5010	3
338	20240723	144700	318696320	5000	5000	5000	5000	0
339	20240723	144600	318696320	5000	5000	5000	4995	1045
340	20240723	144500	313471545	4995	4995	4995	4995	0
341	20240723	144400	313471545	4995	4995	4995	4995	0
342	20240723	144300	313471545	4995	4995	4995	4995	80
343	20240723	144200	313071945	5010	5000	5010	5000	892
344	20240723	144100	308610655	5010	5000	5010	5000	78
345	20240723	144000	308220645	5000	5000	5000	5000	0
346	20240723	143900	308220645	5000	5000	5000	5000	0
347	20240723	143800	308220645	5000	5000	5000	5000	3
348	20240723	143700	308205645	5010	5010	5010	5010	0
349	20240723	143600	308205645	5010	5010	5010	5010	5
350	20240723	143500	308180595	5010	5010	5010	5010	0
351	20240723	143400	308180595	5010	5010	5010	5010	0
352	20240723	143300	308180595	5010	5010	5010	5010	0
353	20240723	143200	308180595	5010	5010	5010	5010	0
354	20240723	143100	308180595	5010	5010	5010	5010	0
355	20240723	143000	308180595	5010	5010	5010	5010	0
356	20240723	142900	308180595	5010	5010	5010	5010	0
357	20240723	142800	308180595	5010	5010	5010	5010	0
358	20240723	142700	308180595	5010	5010	5010	5010	0
359	20240723	142600	308180595	5010	5010	5010	5010	0
360	20240723	142500	308180595	5010	5010	5010	5010	1
361	20240723	142400	308175585	5000	5000	5000	5000	0
362	20240723	142300	308175585	5000	5000	5000	5000	0
363	20240723	142200	308175585	5000	5000	5000	5000	0
364	20240723	142100	308175585	5000	5000	5000	5000	0
365	20240723	142000	308175585	5000	5000	5000	5000	500
366	20240723	141900	305675585	4995	5010	5010	4995	33
367	20240723	141800	305510555	5010	5010	5010	5010	20
368	20240723	141700	305410355	5000	5000	5000	5000	0
369	20240723	141600	305410355	5000	5000	5000	5000	2103
370	20240723	141500	294895355	4985	4985	4985	4985	20
371	20240723	141400	294795655	4990	4990	4990	4990	0
372	20240723	141300	294795655	4990	4990	4990	4990	10
373	20240723	141200	294745755	5010	5010	5010	5010	1
374	20240723	141100	294740745	4985	5000	5000	4985	143
375	20240723	141000	294027085	4990	4990	4990	4990	96
376	20240723	140900	293548045	4990	4990	4990	4990	0
377	20240723	140800	293548045	4990	4990	4990	4990	0
378	20240723	140700	293548045	4990	4990	4990	4990	14
379	20240723	140600	293478185	4990	4990	4990	4990	10
380	20240723	140500	293428285	4995	4995	4995	4995	0
381	20240723	140400	293428285	4995	4990	4995	4990	291
382	20240723	140300	291975960	4990	4990	4990	4990	6
383	20240723	140200	291946020	4990	4990	4990	4990	0
384	20240723	140100	291946020	4990	4990	4990	4990	0
385	20240723	140000	291946020	4990	4990	5000	4990	78
386	20240723	135900	291556790	4990	4990	4990	4990	0
387	20240723	135800	291556790	4990	4990	4990	4990	0
388	20240723	135700	291556790	4990	4990	4990	4990	100
389	20240723	135600	291057790	5000	5000	5000	5000	0
390	20240723	135500	291057790	5000	5000	5000	5000	500
391	20240723	135400	288557790	5010	5010	5010	5010	0
392	20240723	135300	288557790	5010	5010	5010	5010	0
393	20240723	135200	288557790	5010	5010	5010	5010	0
394	20240723	135100	288557790	5010	5010	5010	5010	0
395	20240723	135000	288557790	5010	5010	5010	5010	0
396	20240723	134900	288557790	5010	5010	5010	5010	0
397	20240723	134800	288557790	5010	5010	5010	5010	0
398	20240723	134700	288557790	5010	5010	5010	5010	3
399	20240723	134600	288542760	5020	5020	5020	5020	0
400	20240723	134500	288542760	5020	5020	5020	5020	0
401	20240723	134400	288542760	5020	5020	5020	5020	3
402	20240723	134300	288527700	5020	5020	5020	5020	0
403	20240723	134200	288527700	5020	5020	5020	5020	0
404	20240723	134100	288527700	5020	4980	5020	4980	52
405	20240723	134000	288268670	4980	4980	4980	4980	140
406	20240723	133900	287571470	4985	4995	4995	4985	2295
407	20240723	133800	276123310	5000	5000	5000	5000	140
408	20240723	133700	275423310	5020	5020	5020	5020	0
409	20240723	133600	275423310	5020	5020	5020	5020	0
410	20240723	133500	275423310	5020	5020	5020	5020	20
411	20240723	133400	275322910	5020	5020	5020	5020	0
412	20240723	133300	275322910	5020	5020	5020	5020	0
413	20240723	133200	275322910	5020	5010	5020	5010	100
414	20240723	133100	274821370	5020	5020	5020	5020	1
415	20240723	133000	274816350	5020	5020	5020	5020	0
416	20240723	132900	274816350	5020	5020	5020	5020	1
417	20240723	132800	274811330	5020	5020	5020	5020	1
418	20240723	132700	274806310	5010	5010	5010	5010	1211
419	20240723	132600	268739200	5020	4985	5020	4985	7
420	20240723	132500	268704245	4985	4995	4995	4985	1000
421	20240723	132400	263714400	5020	5020	5020	5020	0
422	20240723	132300	263714400	5020	5020	5020	5020	0
423	20240723	132200	263714400	5020	5020	5020	5020	0
424	20240723	132100	263714400	5020	5020	5020	5020	5
425	20240723	132000	263689300	5020	5020	5020	5020	0
426	20240723	131900	263689300	5020	5020	5020	5020	0
427	20240723	131800	263689300	5020	5010	5020	5010	238
428	20240723	131700	262496540	5030	5030	5030	5030	0
429	20240723	131600	262496540	5030	5030	5030	5030	0
430	20240723	131500	262496540	5030	5000	5030	5000	4196
431	20240723	131400	241464560	5000	5000	5000	5000	0
432	20240723	131300	241464560	5000	5000	5000	5000	61
433	20240723	131200	241159560	5000	5000	5000	5000	0
434	20240723	131100	241159560	5000	5000	5000	5000	240
435	20240723	131000	239959560	5010	5010	5010	5010	0
436	20240723	130900	239959560	5010	5010	5010	5010	0
437	20240723	130800	239959560	5010	5010	5010	5010	0
438	20240723	130700	239959560	5010	5010	5010	5010	1
439	20240723	130600	239954550	5010	5010	5010	5010	0
440	20240723	130500	239954550	5010	5010	5010	5010	0
441	20240723	130400	239954550	5010	5010	5010	5010	0
442	20240723	130300	239954550	5010	5010	5010	5010	0
443	20240723	130200	239954550	5010	5010	5010	5010	1571
444	20240723	130100	232083840	5000	5000	5000	5000	619
445	20240723	130000	228988840	4990	4990	4990	4980	1189
446	20240723	125900	223062470	4990	4995	4995	4990	28
447	20240723	125800	222922665	4995	4995	4995	4995	401
448	20240723	125700	220919670	4995	4995	4995	4995	1
449	20240723	125600	220914675	4970	4985	4985	4970	2426
450	20240723	125500	208844010	4995	4995	4995	4995	0
451	20240723	125400	208844010	4995	4995	4995	4995	0
452	20240723	125300	208844010	4995	4995	4995	4995	0
453	20240723	125200	208844010	4995	4995	4995	4995	0
454	20240723	125100	208844010	4995	4995	4995	4995	41
455	20240723	125000	208639215	4985	4985	4985	4985	0
456	20240723	124900	208639215	4985	4985	4985	4985	601
457	20240723	124800	205643230	4980	4980	4980	4980	210
458	20240723	124700	204597430	4990	4990	4990	4990	0
459	20240723	124600	204597430	4990	4990	4990	4990	286
460	20240723	124500	203170290	4995	4995	4995	4995	0
461	20240723	124400	203170290	4995	4995	4995	4995	0
462	20240723	124300	203170290	4995	4975	4995	4975	201
463	20240723	124200	202170295	4990	4990	4990	4990	0
464	20240723	124100	202170295	4990	4990	4990	4990	20
465	20240723	124000	202070495	5000	5000	5000	5000	0
466	20240723	123900	202070495	5000	4980	5000	4980	495
467	20240723	123800	199605295	4985	4985	4985	4985	561
468	20240723	123700	196808710	4985	4975	4985	4970	1254
469	20240723	123600	190572385	4975	4975	4975	4975	0
470	20240723	123500	190572385	4975	4980	4980	4975	2541
471	20240723	123400	177928750	4980	4980	4980	4980	0
472	20240723	123300	177928750	4980	4985	4985	4980	2000
473	20240723	123200	167966095	4980	4980	4980	4980	0
474	20240723	123100	167966095	4980	4980	4980	4980	0
475	20240723	123000	167966095	4980	4975	4980	4975	427
476	20240723	122900	165840485	4975	4975	4975	4975	2
477	20240723	122800	165830535	4975	4975	4975	4975	0
478	20240723	122700	165830535	4975	4975	4975	4975	0
479	20240723	122600	165830535	4975	4975	4975	4970	720
480	20240723	122500	162250760	4975	4985	4985	4975	1014
481	20240723	122400	157200215	4990	4990	4990	4990	0
482	20240723	122300	157200215	4990	4990	4990	4990	0
483	20240723	122200	157200215	4990	4990	4990	4990	5
484	20240723	122100	157175265	4985	4990	4990	4985	492
485	20240723	122000	154720655	4990	4990	4990	4990	0
486	20240723	121900	154720655	4990	4990	4990	4990	40
487	20240723	121800	154521055	4995	4995	4995	4995	0
488	20240723	121700	154521055	4995	4995	4995	4995	0
489	20240723	121600	154521055	4995	4995	4995	4995	0
490	20240723	121500	154521055	4995	4995	4995	4995	1
491	20240723	121400	154516060	4990	4990	4990	4990	0
492	20240723	121300	154516060	4990	4990	4990	4990	11
493	20240723	121200	154461170	4990	4990	4990	4990	100
494	20240723	121100	153962170	4990	4990	4990	4990	491
495	20240723	121000	151512080	5000	5000	5000	5000	0
496	20240723	120900	151512080	5000	5000	5000	5000	0
497	20240723	120800	151512080	5000	5000	5000	4995	213
498	20240723	120700	150448085	5010	5010	5010	5010	0
499	20240723	120600	150448085	5010	5010	5010	5010	0
500	20240723	120500	150448085	5010	5010	5010	5010	500
501	20240723	120400	147943085	5010	5010	5010	5010	0
502	20240723	120300	147943085	5010	5010	5010	5010	0
503	20240723	120200	147943085	5010	5010	5010	5010	0
504	20240723	120100	147943085	5010	5010	5010	5010	0
505	20240723	120000	147943085	5010	5010	5010	5010	0
506	20240723	115900	147943085	5010	5010	5010	5010	10
507	20240723	115800	147892985	5010	5010	5010	5010	3
508	20240723	115700	147877955	5010	5010	5010	5010	0
509	20240723	115600	147877955	5010	5010	5010	5010	0
510	20240723	115500	147877955	5010	5000	5010	4990	1002
511	20240723	115400	142875550	5010	5010	5010	5010	0
512	20240723	115300	142875550	5010	5010	5010	5010	0
513	20240723	115200	142875550	5010	5010	5010	5010	0
514	20240723	115100	142875550	5010	5010	5010	5010	0
515	20240723	115000	142875550	5010	5010	5010	5010	5
516	20240723	114900	142850500	5010	5010	5010	5010	0
517	20240723	114800	142850500	5010	5010	5010	5010	0
518	20240723	114700	142850500	5010	5000	5010	4990	2668
519	20240723	114600	129522885	5010	5010	5010	5010	26
520	20240723	114500	129392625	5010	5010	5010	5010	103
521	20240723	114400	128876595	5000	5000	5000	5000	0
522	20240723	114300	128876595	5000	5000	5000	5000	0
523	20240723	114200	128876595	5000	5000	5000	5000	0
524	20240723	114100	128876595	5000	5000	5000	5000	500
525	20240723	114000	126376595	5000	5000	5000	5000	58
526	20240723	113900	126086595	5010	5010	5010	5010	0
527	20240723	113800	126086595	5010	5010	5010	5010	0
528	20240723	113700	126086595	5010	5010	5010	5010	0
529	20240723	113600	126086595	5010	5010	5010	5010	0
530	20240723	113500	126086595	5010	5000	5010	5000	15
531	20240723	113400	126011495	5010	5010	5010	5010	0
532	20240723	113300	126011495	5010	5010	5010	5010	0
533	20240723	113200	126011495	5010	5010	5010	5010	1
534	20240723	113100	126006485	5010	5010	5010	5010	0
535	20240723	113000	126006485	5010	5010	5010	5010	7
536	20240723	112900	125971415	5010	5010	5010	5010	251
537	20240723	112800	124713905	5010	5010	5010	5010	182
538	20240723	112700	123802085	5020	5020	5020	5020	0
539	20240723	112600	123802085	5020	5020	5020	5020	0
540	20240723	112500	123802085	5020	5020	5020	5020	0
541	20240723	112400	123802085	5020	5020	5020	5020	0
542	20240723	112300	123802085	5020	5020	5020	5020	0
543	20240723	112200	123802085	5020	5020	5020	5020	0
544	20240723	112100	123802085	5020	5020	5020	5020	1
545	20240723	112000	123797065	5020	5020	5020	5020	0
546	20240723	111900	123797065	5020	5020	5020	5020	0
547	20240723	111800	123797065	5020	5020	5020	5020	1
548	20240723	111700	123792045	5020	5020	5020	5020	1
549	20240723	111600	123787025	5020	5020	5020	5020	7
550	20240723	111500	123751885	5030	5030	5030	5030	0
551	20240723	111400	123751885	5030	5030	5030	5030	0
552	20240723	111300	123751885	5030	5030	5030	5030	1
553	20240723	111200	123746855	5030	5030	5030	5030	1
554	20240723	111100	123741825	5020	5020	5020	5020	0
555	20240723	111000	123741825	5020	5020	5020	5020	3
556	20240723	110900	123726765	5010	5020	5020	5010	40
557	20240723	110800	123526255	5020	5020	5020	5020	1001
558	20240723	110700	118501235	5020	5010	5020	5010	80
559	20240723	110600	118100425	5020	5020	5020	5020	0
560	20240723	110500	118100425	5020	5020	5020	5020	0
561	20240723	110400	118100425	5020	5020	5020	5020	0
562	20240723	110300	118100425	5020	5020	5020	5020	2
563	20240723	110200	118090385	5020	5020	5020	5020	0
564	20240723	110100	118090385	5020	5020	5020	5020	10
565	20240723	110000	118040185	5020	5020	5020	5020	6
566	20240723	105900	118010065	5020	5020	5020	5020	53
567	20240723	105800	117744005	5020	5020	5020	5020	0
568	20240723	105700	117744005	5020	5020	5020	5020	0
569	20240723	105600	117744005	5020	5020	5020	5020	1
570	20240723	105500	117738985	5000	5000	5000	5000	1
571	20240723	105400	117733985	5000	5000	5000	5000	0
572	20240723	105300	117733985	5000	5000	5000	5000	50
573	20240723	105200	117483985	5000	5010	5010	5000	87
574	20240723	105100	117048975	5020	5020	5020	5020	0
575	20240723	105000	117048975	5020	5020	5020	5020	0
576	20240723	104900	117048975	5020	5000	5020	4995	510
577	20240723	104800	114500630	5000	5000	5000	5000	0
578	20240723	104700	114500630	5000	5000	5000	5000	2339
579	20240723	104600	102805630	5000	5000	5000	5000	0
580	20240723	104500	102805630	5000	5000	5000	5000	1857
581	20240723	104400	93520630	5000	5010	5010	5000	1016
582	20240723	104300	88440340	5020	5030	5030	5020	202
583	20240723	104200	87426290	5040	5040	5040	5040	1
584	20240723	104100	87421250	5040	5040	5040	5040	0
585	20240723	104000	87421250	5040	5040	5040	5040	0
586	20240723	103900	87421250	5040	5040	5040	5040	0
587	20240723	103800	87421250	5040	5030	5040	5020	190
588	20240723	103700	86467380	5040	5030	5040	5000	3381
589	20240723	103600	69534970	5030	5040	5050	5030	335
590	20240723	103500	67849320	5040	5040	5040	5040	300
591	20240723	103400	66337320	5040	5040	5040	5040	0
592	20240723	103300	66337320	5040	5040	5040	5040	1
593	20240723	103200	66332280	5040	5040	5040	5040	422
594	20240723	103100	64205400	5060	5060	5060	5060	1
595	20240723	103000	64200340	5050	5050	5050	5050	0
596	20240723	102900	64200340	5050	5050	5050	5050	198
597	20240723	102800	63200440	5050	5050	5050	5040	21
598	20240723	102700	63094470	5060	5060	5060	5060	0
599	20240723	102600	63094470	5060	5060	5060	5060	0
600	20240723	102500	63094470	5060	5060	5060	5060	0
601	20240723	102400	63094470	5060	5060	5060	5060	0
602	20240723	102300	63094470	5060	5060	5060	5060	1
603	20240723	102200	63089410	5040	5040	5040	5040	40
604	20240723	102100	62887810	5040	5040	5040	5040	65
605	20240723	102000	62560210	5040	5040	5040	5040	0
606	20240723	101900	62560210	5040	5040	5040	5040	40
607	20240723	101800	62358610	5040	5040	5040	5040	3
608	20240723	101700	62343490	5050	5050	5050	5050	0
609	20240723	101600	62343490	5050	5050	5050	5050	6
610	20240723	101500	62313190	5040	5040	5040	5040	1
611	20240723	101400	62308150	5060	5060	5060	5060	0
612	20240723	101300	62308150	5060	5060	5060	5060	0
613	20240723	101200	62308150	5060	5060	5060	5060	0
614	20240723	101100	62308150	5060	5060	5060	5060	0
615	20240723	101000	62308150	5060	5060	5060	5060	0
616	20240723	100900	62308150	5060	5060	5060	5030	655
617	20240723	100800	59012450	5030	5030	5030	5030	570
618	20240723	100700	56145350	5060	5060	5060	5060	0
619	20240723	100600	56145350	5060	5060	5060	5060	10
620	20240723	100500	56094750	5030	5050	5050	5030	125
621	20240723	100400	55464430	5060	5060	5060	5060	0
622	20240723	100300	55464430	5060	5060	5060	5060	0
623	20240723	100200	55464430	5060	5060	5060	5060	0
624	20240723	100100	55464430	5060	5050	5060	5050	20
625	20240723	100000	55363410	5070	5060	5070	5060	15
626	20240723	095900	55287470	5060	5060	5070	5060	504
627	20240723	095800	52737220	5060	5050	5060	5050	11
628	20240723	095700	52681640	5050	5050	5050	5050	6
629	20240723	095600	52651340	5050	5050	5050	5050	0
630	20240723	095500	52651340	5050	5050	5050	5050	1
631	20240723	095400	52646290	5050	5050	5050	5050	5
632	20240723	095300	52621040	5050	5050	5050	5040	255
633	20240723	095200	51335630	5050	5060	5060	5050	158
634	20240723	095100	50537710	5060	5060	5060	5060	69
635	20240723	095000	50188570	5070	5070	5070	5070	198
636	20240723	094900	49184710	5060	5060	5060	5060	4
637	20240723	094800	49164470	5060	5060	5060	5060	0
638	20240723	094700	49164470	5060	5060	5060	5060	0
639	20240723	094600	49164470	5060	5060	5060	5060	0
640	20240723	094500	49164470	5060	5060	5060	5060	1
641	20240723	094400	49159410	5070	5070	5070	5070	0
642	20240723	094300	49159410	5070	5070	5070	5070	2
643	20240723	094200	49149270	5070	5070	5070	5070	0
644	20240723	094100	49149270	5070	5070	5070	5070	0
645	20240723	094000	49149270	5070	5070	5070	5070	5
646	20240723	093900	49123920	5070	5070	5070	5070	0
647	20240723	093800	49123920	5070	5060	5070	5060	42
648	20240723	093700	48911370	5060	5060	5060	5060	0
649	20240723	093600	48911370	5060	5050	5060	5040	110
650	20240723	093500	48355640	5050	5050	5050	5050	300
651	20240723	093400	46840640	5060	5060	5060	5060	10
652	20240723	093300	46790040	5070	5070	5070	5070	16
653	20240723	093200	46708920	5050	5050	5050	5050	581
654	20240723	093100	43774870	5070	5070	5070	5070	0
655	20240723	093000	43774870	5070	5050	5070	5050	138
656	20240723	092900	43077810	5030	5060	5060	5030	1120
657	20240723	092800	37435010	5060	5060	5060	5060	100
658	20240723	092700	36929010	5060	5060	5060	5060	500
659	20240723	092600	34399010	5080	5080	5080	5080	1000
660	20240723	092500	29319010	5070	5070	5070	5070	50
661	20240723	092400	29065510	5080	5080	5080	5080	0
662	20240723	092300	29065510	5080	5080	5080	5080	0
663	20240723	092200	29065510	5080	5080	5080	5080	0
664	20240723	092100	29065510	5080	5080	5080	5080	0
665	20240723	092000	29065510	5080	5080	5080	5080	0
666	20240723	091900	29065510	5080	5080	5080	5080	0
667	20240723	091800	29065510	5080	5080	5080	5080	1
668	20240723	091700	29060430	5060	5060	5070	5060	164
669	20240723	091600	28230580	5060	5060	5060	5060	0
670	20240723	091500	28230580	5060	5060	5060	5060	781
671	20240723	091400	24278720	5070	5070	5070	5070	257
672	20240723	091300	22975730	5080	5080	5080	5080	0
673	20240723	091200	22975730	5080	5090	5090	5080	17
674	20240723	091100	22889320	5100	5090	5100	5090	544
675	20240723	091000	20116910	5090	5090	5090	5090	18
676	20240723	090900	20025290	5090	5090	5090	5090	0
677	20240723	090800	20025290	5090	5100	5100	5090	101
678	20240723	090700	19511190	5090	5070	5090	5070	1374
679	20240723	090600	12533210	5070	5070	5070	5070	121
680	20240723	090500	11919740	5070	5070	5070	5070	15
681	20240723	090400	11843690	5070	5070	5070	5070	5
682	20240723	090300	11818340	5060	5060	5060	5060	526
683	20240723	090200	9156780	5060	5060	5060	5060	1
684	20240723	090100	9151720	5070	5060	5070	5060	19
685	20240723	090000	9055510	5050	5010	5050	5010	1802