KissMeData/046440/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	193300	205118020	4930	4930	4930	4930	5791
3	20240705	193200	205118020	4930	4930	4930	4930	0
4	20240705	193100	205118020	4930	4930	4930	4930	0
5	20240705	193000	205118020	4930	4930	4930	4930	0
6	20240705	192900	205118020	4930	4930	4930	4930	0
7	20240705	192800	205118020	4930	4930	4930	4930	0
8	20240705	192700	205118020	4930	4930	4930	4930	0
9	20240705	192600	205118020	4930	4930	4930	4930	0
10	20240705	192500	205118020	4930	4930	4930	4930	0
11	20240705	192400	205118020	4930	4930	4930	4930	0
12	20240705	192300	205118020	4930	4930	4930	4930	0
13	20240705	192200	205118020	4930	4930	4930	4930	0
14	20240705	192100	205118020	4930	4930	4930	4930	0
15	20240705	192000	205118020	4930	4930	4930	4930	0
16	20240705	191900	205118020	4930	4930	4930	4930	0
17	20240705	191800	205118020	4930	4930	4930	4930	0
18	20240705	191700	205118020	4930	4930	4930	4930	0
19	20240705	191600	205118020	4930	4930	4930	4930	0
20	20240705	191500	205118020	4930	4930	4930	4930	0
21	20240705	191400	205118020	4930	4930	4930	4930	0
22	20240705	191300	205118020	4930	4930	4930	4930	0
23	20240705	191200	205118020	4930	4930	4930	4930	0
24	20240705	191100	205118020	4930	4930	4930	4930	0
25	20240705	191000	205118020	4930	4930	4930	4930	0
26	20240705	190900	205118020	4930	4930	4930	4930	0
27	20240705	190800	205118020	4930	4930	4930	4930	0
28	20240705	190700	205118020	4930	4930	4930	4930	0
29	20240705	190600	205118020	4930	4930	4930	4930	0
30	20240705	190500	205118020	4930	4930	4930	4930	0
31	20240705	190400	205118020	4930	4930	4930	4930	0
32	20240705	190300	205118020	4930	4930	4930	4930	5791
33	20240705	190200	205118020	4930	4930	4930	4930	0
34	20240705	190100	205118020	4930	4930	4930	4930	0
35	20240705	190000	205118020	4930	4930	4930	4930	0
36	20240705	185900	205118020	4930	4930	4930	4930	0
37	20240705	185800	205118020	4930	4930	4930	4930	0
38	20240705	185700	205118020	4930	4930	4930	4930	0
39	20240705	185600	205118020	4930	4930	4930	4930	0
40	20240705	185500	205118020	4930	4930	4930	4930	0
41	20240705	185400	205118020	4930	4930	4930	4930	0
42	20240705	185300	205118020	4930	4930	4930	4930	0
43	20240705	185200	205118020	4930	4930	4930	4930	0
44	20240705	185100	205118020	4930	4930	4930	4930	0
45	20240705	185000	205118020	4930	4930	4930	4930	0
46	20240705	184900	205118020	4930	4930	4930	4930	0
47	20240705	184800	205118020	4930	4930	4930	4930	0
48	20240705	184700	205118020	4930	4930	4930	4930	0
49	20240705	184600	205118020	4930	4930	4930	4930	0
50	20240705	184500	205118020	4930	4930	4930	4930	0
51	20240705	184400	205118020	4930	4930	4930	4930	0
52	20240705	184300	205118020	4930	4930	4930	4930	0
53	20240705	184200	205118020	4930	4930	4930	4930	0
54	20240705	184100	205118020	4930	4930	4930	4930	0
55	20240705	184000	205118020	4930	4930	4930	4930	0
56	20240705	183900	205118020	4930	4930	4930	4930	0
57	20240705	183800	205118020	4930	4930	4930	4930	0
58	20240705	183700	205118020	4930	4930	4930	4930	0
59	20240705	183600	205118020	4930	4930	4930	4930	0
60	20240705	183500	205118020	4930	4930	4930	4930	0
61	20240705	183400	205118020	4930	4930	4930	4930	0
62	20240705	183300	205118020	4930	4930	4930	4930	5791
63	20240705	183200	205118020	4930	4930	4930	4930	0
64	20240705	183100	205118020	4930	4930	4930	4930	0
65	20240705	183000	205118020	4930	4930	4930	4930	0
66	20240705	182900	205118020	4930	4930	4930	4930	0
67	20240705	182800	205118020	4930	4930	4930	4930	0
68	20240705	182700	205118020	4930	4930	4930	4930	0
69	20240705	182600	205118020	4930	4930	4930	4930	0
70	20240705	182500	205118020	4930	4930	4930	4930	0
71	20240705	182400	205118020	4930	4930	4930	4930	0
72	20240705	182300	205118020	4930	4930	4930	4930	0
73	20240705	182200	205118020	4930	4930	4930	4930	0
74	20240705	182100	205118020	4930	4930	4930	4930	0
75	20240705	182000	205118020	4930	4930	4930	4930	0
76	20240705	181900	205118020	4930	4930	4930	4930	0
77	20240705	181800	205118020	4930	4930	4930	4930	0
78	20240705	181700	205118020	4930	4930	4930	4930	0
79	20240705	181600	205118020	4930	4930	4930	4930	0
80	20240705	181500	205118020	4930	4930	4930	4930	0
81	20240705	181400	205118020	4930	4930	4930	4930	0
82	20240705	181300	205118020	4930	4930	4930	4930	0
83	20240705	181200	205118020	4930	4930	4930	4930	0
84	20240705	181100	205118020	4930	4930	4930	4930	0
85	20240705	181000	205118020	4930	4930	4930	4930	0
86	20240705	180900	205118020	4930	4930	4930	4930	0
87	20240705	180800	205118020	4930	4930	4930	4930	0
88	20240705	180700	205118020	4930	4930	4930	4930	0
89	20240705	180600	205118020	4930	4930	4930	4930	0
90	20240705	180500	205118020	4930	4930	4930	4930	0
91	20240705	180400	205118020	4930	4930	4930	4930	0
92	20240705	180300	205118020	4930	4930	4930	4930	5791
93	20240705	180200	205118020	4930	4930	4930	4930	0
94	20240705	180100	205118020	4930	4930	4930	4930	0
95	20240705	180000	205118020	4930	4930	4930	4930	0
96	20240705	175900	205118020	4930	4930	4930	4930	0
97	20240705	175800	205118020	4930	4930	4930	4930	0
98	20240705	175700	205118020	4930	4930	4930	4930	0
99	20240705	175600	205118020	4930	4930	4930	4930	0
100	20240705	175500	205118020	4930	4930	4930	4930	0
101	20240705	175400	205118020	4930	4930	4930	4930	0
102	20240705	175300	205118020	4930	4930	4930	4930	0
103	20240705	175200	205118020	4930	4930	4930	4930	0
104	20240705	175100	205118020	4930	4930	4930	4930	0
105	20240705	175000	205118020	4930	4930	4930	4930	0
106	20240705	174900	205118020	4930	4930	4930	4930	0
107	20240705	174800	205118020	4930	4930	4930	4930	0
108	20240705	174700	205118020	4930	4930	4930	4930	0
109	20240705	174600	205118020	4930	4930	4930	4930	0
110	20240705	174500	205118020	4930	4930	4930	4930	0
111	20240705	174400	205118020	4930	4930	4930	4930	0
112	20240705	174300	205118020	4930	4930	4930	4930	0
113	20240705	174200	205118020	4930	4930	4930	4930	0
114	20240705	174100	205118020	4930	4930	4930	4930	0
115	20240705	174000	205118020	4930	4930	4930	4930	0
116	20240705	173900	205118020	4930	4930	4930	4930	0
117	20240705	173800	205118020	4930	4930	4930	4930	0
118	20240705	173700	205118020	4930	4930	4930	4930	0
119	20240705	173600	205118020	4930	4930	4930	4930	0
120	20240705	173500	205118020	4930	4930	4930	4930	0
121	20240705	173400	205118020	4930	4930	4930	4930	0
122	20240705	173300	205118020	4930	4930	4930	4930	5791
123	20240705	173200	205118020	4930	4930	4930	4930	0
124	20240705	173100	205118020	4930	4930	4930	4930	0
125	20240705	173000	205118020	4930	4930	4930	4930	0
126	20240705	172900	205118020	4930	4930	4930	4930	0
127	20240705	172800	205118020	4930	4930	4930	4930	0
128	20240705	172700	205118020	4930	4930	4930	4930	0
129	20240705	172600	205118020	4930	4930	4930	4930	0
130	20240705	172500	205118020	4930	4930	4930	4930	0
131	20240705	172400	205118020	4930	4930	4930	4930	0
132	20240705	172300	205118020	4930	4930	4930	4930	0
133	20240705	172200	205118020	4930	4930	4930	4930	0
134	20240705	172100	205118020	4930	4930	4930	4930	0
135	20240705	172000	205118020	4930	4930	4930	4930	0
136	20240705	171900	205118020	4930	4930	4930	4930	0
137	20240705	171800	205118020	4930	4930	4930	4930	0
138	20240705	171700	205118020	4930	4930	4930	4930	0
139	20240705	171600	205118020	4930	4930	4930	4930	0
140	20240705	171500	205118020	4930	4930	4930	4930	0
141	20240705	171400	205118020	4930	4930	4930	4930	0
142	20240705	171300	205118020	4930	4930	4930	4930	0
143	20240705	171200	205118020	4930	4930	4930	4930	0
144	20240705	171100	205118020	4930	4930	4930	4930	0
145	20240705	171000	205118020	4930	4930	4930	4930	0
146	20240705	170900	205118020	4930	4930	4930	4930	0
147	20240705	170800	205118020	4930	4930	4930	4930	0
148	20240705	170700	205118020	4930	4930	4930	4930	0
149	20240705	170600	205118020	4930	4930	4930	4930	0
150	20240705	170500	205118020	4930	4930	4930	4930	0
151	20240705	170400	205118020	4930	4930	4930	4930	0
152	20240705	170300	205118020	4930	4930	4930	4930	5791
153	20240705	170200	205118020	4930	4930	4930	4930	0
154	20240705	170100	205118020	4930	4930	4930	4930	0
155	20240705	170000	205118020	4930	4930	4930	4930	0
156	20240705	165900	205118020	4930	4930	4930	4930	0
157	20240705	165800	205118020	4930	4930	4930	4930	0
158	20240705	165700	205118020	4930	4930	4930	4930	0
159	20240705	165600	205118020	4930	4930	4930	4930	0
160	20240705	165500	205118020	4930	4930	4930	4930	0
161	20240705	165400	205118020	4930	4930	4930	4930	0
162	20240705	165300	205118020	4930	4930	4930	4930	0
163	20240705	165200	205118020	4930	4930	4930	4930	0
164	20240705	165100	205118020	4930	4930	4930	4930	0
165	20240705	165000	205118020	4930	4930	4930	4930	0
166	20240705	164900	205118020	4930	4930	4930	4930	0
167	20240705	164800	205118020	4930	4930	4930	4930	0
168	20240705	164700	205118020	4930	4930	4930	4930	0
169	20240705	164600	205118020	4930	4930	4930	4930	0
170	20240705	164500	205118020	4930	4930	4930	4930	0
171	20240705	164400	205118020	4930	4930	4930	4930	0
172	20240705	164300	205118020	4930	4930	4930	4930	0
173	20240705	164200	205118020	4930	4930	4930	4930	0
174	20240705	164100	205118020	4930	4930	4930	4930	0
175	20240705	164000	205118020	4930	4930	4930	4930	0
176	20240705	163900	205118020	4930	4930	4930	4930	0
177	20240705	163800	205118020	4930	4930	4930	4930	0
178	20240705	163700	205118020	4930	4930	4930	4930	0
179	20240705	163600	205118020	4930	4930	4930	4930	0
180	20240705	163500	205118020	4930	4930	4930	4930	0
181	20240705	163400	205118020	4930	4930	4930	4930	0
182	20240705	163300	205118020	4930	4930	4930	4930	5791
183	20240705	163200	205118020	4930	4930	4930	4930	0
184	20240705	163100	205118020	4930	4930	4930	4930	0
185	20240705	163000	205118020	4930	4930	4930	4930	0
186	20240705	162900	205118020	4930	4930	4930	4930	0
187	20240705	162800	205118020	4930	4930	4930	4930	0
188	20240705	162700	205118020	4930	4930	4930	4930	0
189	20240705	162600	205118020	4930	4930	4930	4930	0
190	20240705	162500	205118020	4930	4930	4930	4930	0
191	20240705	162400	205118020	4930	4930	4930	4930	0
192	20240705	162300	205118020	4930	4930	4930	4930	0
193	20240705	162200	205118020	4930	4930	4930	4930	0
194	20240705	162100	205118020	4930	4930	4930	4930	0
195	20240705	162000	205118020	4930	4930	4930	4930	0
196	20240705	161900	205118020	4930	4930	4930	4930	0
197	20240705	161800	205118020	4930	4930	4930	4930	0
198	20240705	161700	205118020	4930	4930	4930	4930	0
199	20240705	161600	205118020	4930	4930	4930	4930	0
200	20240705	161500	205118020	4930	4930	4930	4930	0
201	20240705	161400	205118020	4930	4930	4930	4930	0
202	20240705	161300	205118020	4930	4930	4930	4930	0
203	20240705	161200	205118020	4930	4930	4930	4930	0
204	20240705	161100	205118020	4930	4930	4930	4930	0
205	20240705	161000	205118020	4930	4930	4930	4930	0
206	20240705	160900	205118020	4930	4930	4930	4930	0
207	20240705	160800	205118020	4930	4930	4930	4930	0
208	20240705	160700	205118020	4930	4930	4930	4930	0
209	20240705	160600	205118020	4930	4930	4930	4930	0
210	20240705	160500	205118020	4930	4930	4930	4930	0
211	20240705	160400	205118020	4930	4930	4930	4930	0
212	20240705	160300	205118020	4930	4930	4930	4930	5791
213	20240705	160200	205118020	4930	4930	4930	4930	0
214	20240705	160100	205118020	4930	4930	4930	4930	0
215	20240705	160000	205118020	4930	4930	4930	4930	0
216	20240705	155900	205118020	4930	4930	4930	4930	0
217	20240705	155800	205118020	4930	4930	4930	4930	0
218	20240705	155700	205118020	4930	4930	4930	4930	0
219	20240705	155600	205118020	4930	4930	4930	4930	0
220	20240705	155500	205118020	4930	4930	4930	4930	0
221	20240705	155400	205118020	4930	4930	4930	4930	0
222	20240705	155300	205118020	4930	4930	4930	4930	0
223	20240705	155200	205118020	4930	4930	4930	4930	0
224	20240705	155100	205118020	4930	4930	4930	4930	0
225	20240705	155000	205118020	4930	4930	4930	4930	0
226	20240705	154900	205118020	4930	4930	4930	4930	0
227	20240705	154800	205118020	4930	4930	4930	4930	0
228	20240705	154700	205118020	4930	4930	4930	4930	0
229	20240705	154600	205118020	4930	4930	4930	4930	0
230	20240705	154500	205118020	4930	4930	4930	4930	0
231	20240705	154400	205118020	4930	4930	4930	4930	0
232	20240705	154300	205118020	4930	4930	4930	4930	0
233	20240705	154200	205118020	4930	4930	4930	4930	0
234	20240705	154100	205118020	4930	4930	4930	4930	0
235	20240705	154000	205118020	4930	4930	4930	4930	0
236	20240705	153900	205118020	4930	4930	4930	4930	0
237	20240705	153800	205118020	4930	4930	4930	4930	0
238	20240705	153700	205118020	4930	4930	4930	4930	0
239	20240705	153600	205118020	4930	4930	4930	4930	0
240	20240705	153500	205118020	4930	4930	4930	4930	0
241	20240705	153400	205118020	4930	4930	4930	4930	0
242	20240705	153300	205118020	4930	4930	4930	4930	5791
243	20240705	153200	205118020	4930	4930	4930	4930	0
244	20240705	153100	205118020	4930	4930	4930	4930	0
245	20240705	153000	205118020	4930	4930	4930	4930	5791
246	20240705	152900	176568390	4985	4985	4985	4985	0
247	20240705	152800	176568390	4985	4985	4985	4985	0
248	20240705	152700	176568390	4985	4985	4985	4985	0
249	20240705	152600	176568390	4985	4985	4985	4985	0
250	20240705	152500	176568390	4985	4985	4985	4985	0
251	20240705	152400	176568390	4985	4985	4985	4985	0
252	20240705	152300	176568390	4985	4985	4985	4985	0
253	20240705	152200	176568390	4985	4985	4985	4985	0
254	20240705	152100	176568390	4985	4985	4985	4985	0
255	20240705	152000	176568390	4985	4985	4985	4985	0
256	20240705	151900	176568390	4985	4970	4985	4970	99
257	20240705	151800	176075625	4985	4985	4985	4985	70
258	20240705	151700	175726675	4990	4965	4990	4960	829
259	20240705	151600	171614185	4985	4985	4985	4980	46
260	20240705	151500	171385025	4985	4975	4990	4965	1098
261	20240705	151400	165933085	4990	4990	4990	4990	0
262	20240705	151300	165933085	4990	4990	4990	4990	0
263	20240705	151200	165933085	4990	4990	4990	4990	0
264	20240705	151100	165933085	4990	4985	4990	4985	11
265	20240705	151000	165878245	4980	4965	4990	4965	211
266	20240705	150900	164830455	4990	4990	4990	4990	101
267	20240705	150800	164326465	4985	4990	4990	4965	7
268	20240705	150700	164291665	4965	4970	4970	4965	150
269	20240705	150600	163546895	4990	4990	4990	4990	0
270	20240705	150500	163546895	4990	4990	4990	4990	3
271	20240705	150400	163531925	4990	4985	4990	4985	126
272	20240705	150300	162903235	4990	4980	4990	4965	320
273	20240705	150200	161313135	4985	4985	4985	4985	50
274	20240705	150100	161063885	4990	4990	4990	4990	0
275	20240705	150000	161063885	4990	4985	4990	4985	12
276	20240705	145900	161004055	4985	4985	4985	4985	1
277	20240705	145800	160999070	4955	4985	4990	4955	805
278	20240705	145700	157006470	4985	4985	4985	4985	0
279	20240705	145600	157006470	4985	4985	4985	4985	6
280	20240705	145500	156976560	4990	4990	4990	4990	0
281	20240705	145400	156976560	4990	4990	4990	4990	0
282	20240705	145300	156976560	4990	4990	4990	4990	0
283	20240705	145200	156976560	4990	4990	4990	4990	1
284	20240705	145100	156971570	4990	4990	4990	4990	1
285	20240705	145000	156966580	4965	4965	4965	4965	0
286	20240705	144900	156966580	4965	4965	4965	4965	0
287	20240705	144800	156966580	4965	4965	4965	4965	0
288	20240705	144700	156966580	4965	4965	4965	4965	111
289	20240705	144600	156415465	4990	4990	4990	4990	0
290	20240705	144500	156415465	4990	4990	4990	4990	0
291	20240705	144400	156415465	4990	4990	4990	4990	0
292	20240705	144300	156415465	4990	4990	4990	4990	0
293	20240705	144200	156415465	4990	4985	4990	4985	2
294	20240705	144100	156405490	4990	4990	4990	4990	0
295	20240705	144000	156405490	4990	4990	4990	4990	0
296	20240705	143900	156405490	4990	4990	4990	4990	0
297	20240705	143800	156405490	4990	4990	4990	4990	0
298	20240705	143700	156405490	4990	4990	4990	4990	0
299	20240705	143600	156405490	4990	4990	4990	4990	0
300	20240705	143500	156405490	4990	4990	4990	4990	0
301	20240705	143400	156405490	4990	4990	4990	4990	0
302	20240705	143300	156405490	4990	4990	4990	4990	30
303	20240705	143200	156255790	4970	4970	4970	4970	60
304	20240705	143100	155957590	4990	4990	4990	4990	0
305	20240705	143000	155957590	4990	4990	4990	4990	0
306	20240705	142900	155957590	4990	4990	4990	4990	0
307	20240705	142800	155957590	4990	4990	4990	4990	63
308	20240705	142700	155643220	4995	4995	4995	4995	0
309	20240705	142600	155643220	4995	4995	4995	4995	1
310	20240705	142500	155638225	4995	4995	4995	4995	0
311	20240705	142400	155638225	4995	4995	4995	4995	0
312	20240705	142300	155638225	4995	4995	4995	4995	100
313	20240705	142200	155138725	5000	5000	5000	5000	0
314	20240705	142100	155138725	5000	5000	5000	5000	0
315	20240705	142000	155138725	5000	5000	5000	5000	0
316	20240705	141900	155138725	5000	5000	5000	5000	0
317	20240705	141800	155138725	5000	5000	5000	5000	0
318	20240705	141700	155138725	5000	4995	5000	4995	1563
319	20240705	141600	147327365	4995	4995	4995	4995	0
320	20240705	141500	147327365	4995	4990	4995	4990	10
321	20240705	141400	147277425	4990	4990	4990	4990	1
322	20240705	141300	147272435	4970	4975	4975	4970	1795
323	20240705	141200	138346055	4975	4975	4975	4975	0
324	20240705	141100	138346055	4975	4975	4975	4975	1
325	20240705	141000	138341080	4980	4980	4980	4980	100
326	20240705	140900	137843080	4980	4980	4980	4980	0
327	20240705	140800	137843080	4980	4980	4980	4980	0
328	20240705	140700	137843080	4980	4990	4990	4980	3289
329	20240705	140600	121455725	4995	4995	4995	4995	1
330	20240705	140500	121450730	4985	4985	4985	4985	0
331	20240705	140400	121450730	4985	4985	4985	4985	0
332	20240705	140300	121450730	4985	4985	4985	4985	0
333	20240705	140200	121450730	4985	4985	4985	4985	10
334	20240705	140100	121400880	4985	4985	4985	4985	100
335	20240705	140000	120902380	4990	4990	4990	4990	0
336	20240705	135900	120902380	4990	4990	4990	4990	3
337	20240705	135800	120887410	4990	4990	4990	4990	2
338	20240705	135700	120877430	4990	4990	4990	4990	0
339	20240705	135600	120877430	4990	4990	4990	4990	407
340	20240705	135500	118846500	4995	4995	4995	4995	0
341	20240705	135400	118846500	4995	4995	4995	4995	0
342	20240705	135300	118846500	4995	4995	4995	4995	1
343	20240705	135200	118841505	4990	4990	4990	4990	0
344	20240705	135100	118841505	4990	4990	4990	4990	346
345	20240705	135000	117114965	4995	4995	4995	4995	1
346	20240705	134900	117109970	4990	4990	4990	4990	0
347	20240705	134800	117109970	4990	4995	4995	4990	163
348	20240705	134700	116295830	4995	4995	4995	4995	0
349	20240705	134600	116295830	4995	4995	4995	4995	0
350	20240705	134500	116295830	4995	4995	4995	4995	41
351	20240705	134400	116091035	4995	4995	4995	4995	41
352	20240705	134300	115886240	5000	5000	5000	5000	0
353	20240705	134200	115886240	5000	5000	5000	5000	0
354	20240705	134100	115886240	5000	5000	5000	5000	68
355	20240705	134000	115546240	5000	5000	5000	5000	2
356	20240705	133900	115536240	5000	5000	5000	5000	0
357	20240705	133800	115536240	5000	5000	5000	5000	0
358	20240705	133700	115536240	5000	5000	5000	5000	0
359	20240705	133600	115536240	5000	5000	5000	5000	0
360	20240705	133500	115536240	5000	5000	5000	5000	20
361	20240705	133400	115436240	5000	5000	5000	5000	0
362	20240705	133300	115436240	5000	5000	5000	5000	10
363	20240705	133200	115386240	5000	5000	5000	5000	1
364	20240705	133100	115381240	5000	5000	5000	5000	0
365	20240705	133000	115381240	5000	5000	5000	5000	0
366	20240705	132900	115381240	5000	5000	5000	5000	0
367	20240705	132800	115381240	5000	5000	5000	5000	0
368	20240705	132700	115381240	5000	5000	5000	5000	0
369	20240705	132600	115381240	5000	5000	5000	5000	0
370	20240705	132500	115381240	5000	5000	5000	5000	0
371	20240705	132400	115381240	5000	5000	5000	5000	0
372	20240705	132300	115381240	5000	5000	5000	5000	0
373	20240705	132200	115381240	5000	5000	5000	5000	0
374	20240705	132100	115381240	5000	5000	5000	5000	0
375	20240705	132000	115381240	5000	5000	5000	5000	0
376	20240705	131900	115381240	5000	5000	5000	5000	0
377	20240705	131800	115381240	5000	4995	5000	4990	1701
378	20240705	131700	106888825	5000	5000	5000	5000	0
379	20240705	131600	106888825	5000	5000	5000	5000	0
380	20240705	131500	106888825	5000	5000	5000	5000	0
381	20240705	131400	106888825	5000	5000	5000	5000	1
382	20240705	131300	106883825	5000	5000	5000	5000	0
383	20240705	131200	106883825	5000	5000	5000	5000	20
384	20240705	131100	106783825	5000	5000	5000	5000	1
385	20240705	131000	106778825	5000	5000	5000	5000	0
386	20240705	130900	106778825	5000	5000	5000	5000	0
387	20240705	130800	106778825	5000	5000	5000	5000	46
388	20240705	130700	106548825	5000	5000	5000	5000	0
389	20240705	130600	106548825	5000	5000	5000	5000	61
390	20240705	130500	106243825	5000	5000	5000	5000	0
391	20240705	130400	106243825	5000	5000	5000	5000	0
392	20240705	130300	106243825	5000	5000	5000	5000	0
393	20240705	130200	106243825	5000	5000	5000	5000	64
394	20240705	130100	105923825	5000	5000	5000	5000	1
395	20240705	130000	105918825	4995	4995	4995	4995	0
396	20240705	125900	105918825	4995	4995	4995	4995	511
397	20240705	125800	103366380	5000	5000	5000	5000	1868
398	20240705	125700	94026380	5020	5020	5020	5020	0
399	20240705	125600	94026380	5020	5020	5020	5020	0
400	20240705	125500	94026380	5020	5020	5020	5020	1
401	20240705	125400	94021360	5010	5010	5010	5010	0
402	20240705	125300	94021360	5010	5000	5010	5000	139
403	20240705	125200	93326290	5000	5000	5000	5000	0
404	20240705	125100	93326290	5000	5000	5000	5000	0
405	20240705	125000	93326290	5000	5000	5000	5000	0
406	20240705	124900	93326290	5000	4995	5000	4995	234
407	20240705	124800	92157430	5000	5000	5000	5000	0
408	20240705	124700	92157430	5000	5000	5000	5000	22
409	20240705	124600	92047430	5020	5020	5020	5020	0
410	20240705	124500	92047430	5020	5020	5020	5020	31
411	20240705	124400	91891810	5020	5020	5020	5020	0
412	20240705	124300	91891810	5020	5020	5020	5020	81
413	20240705	124200	91485190	5010	5010	5010	5010	0
414	20240705	124100	91485190	5010	5010	5010	5010	0
415	20240705	124000	91485190	5010	5010	5010	5010	0
416	20240705	123900	91485190	5010	5010	5010	5010	23
417	20240705	123800	91369960	5010	5010	5010	5010	0
418	20240705	123700	91369960	5010	5010	5010	5010	198
419	20240705	123600	90377980	5010	5000	5010	5000	14
420	20240705	123500	90307970	4995	4995	4995	4995	398
421	20240705	123400	88319960	5000	5000	5000	5000	0
422	20240705	123300	88319960	5000	5000	5000	5000	28
423	20240705	123200	88179960	5000	5000	5000	5000	0
424	20240705	123100	88179960	5000	5000	5000	5000	0
425	20240705	123000	88179960	5000	5000	5000	5000	0
426	20240705	122900	88179960	5000	5000	5000	5000	0
427	20240705	122800	88179960	5000	5000	5000	5000	1
428	20240705	122700	88174960	4995	4995	4995	4995	0
429	20240705	122600	88174960	4995	4995	4995	4995	0
430	20240705	122500	88174960	4995	4995	4995	4995	200
431	20240705	122400	87175960	4995	4995	4995	4995	103
432	20240705	122300	86661475	5010	5010	5010	5010	0
433	20240705	122200	86661475	5010	5010	5010	5010	0
434	20240705	122100	86661475	5010	5010	5010	5010	99
435	20240705	122000	86165485	5010	5010	5010	5010	10
436	20240705	121900	86115385	5010	5010	5010	5010	10
437	20240705	121800	86065285	5010	5010	5010	5010	3
438	20240705	121700	86050255	5010	5010	5010	5010	0
439	20240705	121600	86050255	5010	5010	5010	5010	0
440	20240705	121500	86050255	5010	5010	5010	5010	1
441	20240705	121400	86045245	4995	4995	4995	4995	0
442	20240705	121300	86045245	4995	4995	4995	4995	0
443	20240705	121200	86045245	4995	4995	4995	4995	0
444	20240705	121100	86045245	4995	4995	4995	4995	285
445	20240705	121000	84621670	4995	4995	4995	4995	0
446	20240705	120900	84621670	4995	4995	4995	4995	0
447	20240705	120800	84621670	4995	4995	4995	4995	10
448	20240705	120700	84571720	5010	5010	5010	5010	0
449	20240705	120600	84571720	5010	5010	5010	5010	5
450	20240705	120500	84546670	5010	5010	5010	5010	1
451	20240705	120400	84541660	5000	5000	5000	5000	0
452	20240705	120300	84541660	5000	5000	5000	5000	0
453	20240705	120200	84541660	5000	5000	5000	5000	50
454	20240705	120100	84291660	5010	5010	5010	5010	0
455	20240705	120000	84291660	5010	5010	5010	5010	18
456	20240705	115900	84201480	5010	5010	5010	5010	16
457	20240705	115800	84121320	5020	5020	5020	5020	0
458	20240705	115700	84121320	5020	5020	5020	5020	0
459	20240705	115600	84121320	5020	5020	5020	5020	20
460	20240705	115500	84020920	5020	5020	5020	5020	0
461	20240705	115400	84020920	5020	5020	5020	5020	0
462	20240705	115300	84020920	5020	5020	5020	5020	0
463	20240705	115200	84020920	5020	5020	5020	5020	56
464	20240705	115100	83739800	5010	5010	5010	5010	53
465	20240705	115000	83474270	5010	5010	5010	5010	1
466	20240705	114900	83469260	4995	4995	4995	4995	569
467	20240705	114800	80627105	5000	5010	5010	5000	103
468	20240705	114700	80112075	5010	5010	5010	5010	0
469	20240705	114600	80112075	5010	5010	5010	5010	5
470	20240705	114500	80087025	5010	5010	5010	5010	0
471	20240705	114400	80087025	5010	5010	5010	5010	1
472	20240705	114300	80082015	5000	5000	5000	5000	3
473	20240705	114200	80067015	5010	5010	5010	5010	0
474	20240705	114100	80067015	5010	5010	5010	5010	0
475	20240705	114000	80067015	5010	5010	5010	5010	0
476	20240705	113900	80067015	5010	4995	5010	4995	6
477	20240705	113800	80037010	5000	5000	5000	5000	0
478	20240705	113700	80037010	5000	5000	5000	5000	0
479	20240705	113600	80037010	5000	5000	5000	5000	30
480	20240705	113500	79887010	5000	5000	5000	5000	0
481	20240705	113400	79887010	5000	5000	5000	5000	0
482	20240705	113300	79887010	5000	5000	5000	5000	0
483	20240705	113200	79887010	5000	5000	5000	5000	82
484	20240705	113100	79477010	4995	4995	4995	4995	0
485	20240705	113000	79477010	4995	4995	4995	4995	0
486	20240705	112900	79477010	4995	4995	4995	4995	206
487	20240705	112800	78448040	5000	5000	5000	5000	0
488	20240705	112700	78448040	5000	5000	5000	5000	13
489	20240705	112600	78383040	5000	5000	5000	5000	0
490	20240705	112500	78383040	5000	5000	5000	5000	0
491	20240705	112400	78383040	5000	5000	5000	5000	0
492	20240705	112300	78383040	5000	5000	5000	5000	0
493	20240705	112200	78383040	5000	5000	5000	5000	40
494	20240705	112100	78183040	5000	5000	5000	5000	1
495	20240705	112000	78178040	5000	5000	5000	5000	0
496	20240705	111900	78178040	5000	5000	5000	5000	83
497	20240705	111800	77763040	5000	5000	5000	5000	0
498	20240705	111700	77763040	5000	5000	5000	5000	21
499	20240705	111600	77658040	5010	5010	5010	5010	10
500	20240705	111500	77607940	5010	5010	5010	5010	1
501	20240705	111400	77602930	5020	5020	5020	5020	0
502	20240705	111300	77602930	5020	5010	5020	5010	248
503	20240705	111200	76359280	5020	5020	5020	5020	0
504	20240705	111100	76359280	5020	5020	5020	5020	0
505	20240705	111000	76359280	5020	5020	5020	5020	0
506	20240705	110900	76359280	5020	5020	5020	5020	0
507	20240705	110800	76359280	5020	5020	5020	5020	0
508	20240705	110700	76359280	5020	5020	5020	5020	0
509	20240705	110600	76359280	5020	5020	5020	5020	21
510	20240705	110500	76253860	5000	5000	5000	5000	0
511	20240705	110400	76253860	5000	5010	5010	5000	206
512	20240705	110300	75223000	5020	5020	5020	5020	50
513	20240705	110200	74972000	5020	5020	5020	5020	0
514	20240705	110100	74972000	5020	5020	5020	5020	1
515	20240705	110000	74966980	5010	5010	5010	5010	100
516	20240705	105900	74465980	5010	5010	5010	5010	0
517	20240705	105800	74465980	5010	5010	5010	5010	12
518	20240705	105700	74405860	5010	5010	5010	5010	0
519	20240705	105600	74405860	5010	5010	5010	5010	0
520	20240705	105500	74405860	5010	5010	5010	5010	141
521	20240705	105400	73699450	5020	5020	5020	5020	0
522	20240705	105300	73699450	5020	5020	5020	5020	1
523	20240705	105200	73694430	5020	5020	5020	5020	1000
524	20240705	105100	68674430	5030	5030	5030	5030	0
525	20240705	105000	68674430	5030	5030	5030	5030	0
526	20240705	104900	68674430	5030	5030	5030	5030	0
527	20240705	104800	68674430	5030	5030	5030	5030	0
528	20240705	104700	68674430	5030	5020	5030	5020	19
529	20240705	104600	68578960	5030	5030	5030	5030	0
530	20240705	104500	68578960	5030	5030	5030	5030	0
531	20240705	104400	68578960	5030	5030	5030	5030	0
532	20240705	104300	68578960	5030	5030	5030	5030	0
533	20240705	104200	68578960	5030	5030	5030	5030	0
534	20240705	104100	68578960	5030	5030	5030	5030	0
535	20240705	104000	68578960	5030	5030	5030	5030	0
536	20240705	103900	68578960	5030	5030	5030	5030	111
537	20240705	103800	68020630	5030	5030	5030	5030	0
538	20240705	103700	68020630	5030	5030	5030	5030	1
539	20240705	103600	68015600	5030	5030	5030	5030	31
540	20240705	103500	67859670	5010	5010	5010	5010	2
541	20240705	103400	67849650	5030	5030	5030	5030	3
542	20240705	103300	67834560	5030	5030	5030	5030	99
543	20240705	103200	67336590	5030	5030	5030	5030	0
544	20240705	103100	67336590	5030	5030	5030	5030	50
545	20240705	103000	67085090	5000	5030	5030	5000	123
546	20240705	102900	66470000	5030	5030	5030	5030	22
547	20240705	102800	66359340	5030	5020	5030	5020	50
548	20240705	102700	66107940	5030	5000	5030	5000	21
549	20240705	102600	66002910	5030	5000	5030	5000	1566
550	20240705	102500	58143400	5010	5010	5010	5010	111
551	20240705	102400	57587290	5020	5010	5020	5010	2
552	20240705	102300	57577260	5020	5020	5020	5020	1
553	20240705	102200	57572240	5020	5020	5020	5020	300
554	20240705	102100	56066240	5010	5010	5010	5010	0
555	20240705	102000	56066240	5010	5010	5010	5010	410
556	20240705	101900	54012140	5000	5000	5000	5000	152
557	20240705	101800	53252140	5000	5000	5000	5000	445
558	20240705	101700	51027140	4995	4995	4995	4995	0
559	20240705	101600	51027140	4995	4995	4995	4995	8
560	20240705	101500	50987180	4990	4990	4990	4990	1
561	20240705	101400	50982190	4990	4990	4990	4990	0
562	20240705	101300	50982190	4990	4990	4990	4990	0
563	20240705	101200	50982190	4990	4990	4990	4990	20
564	20240705	101100	50882390	5000	5000	5000	5000	0
565	20240705	101000	50882390	5000	5000	5000	5000	0
566	20240705	100900	50882390	5000	5000	5000	5000	1
567	20240705	100800	50877390	4990	4995	4995	4990	70
568	20240705	100700	50528065	5000	5000	5000	5000	5
569	20240705	100600	50503065	4995	4995	4995	4995	0
570	20240705	100500	50503065	4995	4995	4995	4995	172
571	20240705	100400	49643925	4995	5000	5000	4995	461
572	20240705	100300	47340985	5000	5010	5010	5000	137
573	20240705	100200	46655615	5010	5000	5010	5000	305
574	20240705	100100	45130565	5000	4995	5010	4995	153
575	20240705	100000	44365565	5010	5010	5020	5010	25
576	20240705	095900	44240295	5010	5000	5010	5000	159
577	20240705	095800	43443715	5010	5010	5010	5010	1
578	20240705	095700	43438705	5010	5010	5010	5010	4
579	20240705	095600	43418665	5010	5010	5010	5010	132
580	20240705	095500	42757345	5000	4995	5000	4995	90
581	20240705	095400	42307445	4995	5000	5000	4995	52
582	20240705	095300	42047455	5000	5000	5000	5000	135
583	20240705	095200	41372455	5000	5000	5000	5000	50
584	20240705	095100	41122455	4995	4995	4995	4995	0
585	20240705	095000	41122455	4995	4995	4995	4995	425
586	20240705	094900	38999580	4995	4995	4995	4995	0
587	20240705	094800	38999580	4995	4995	5010	4995	4
588	20240705	094700	38979585	4995	4995	4995	4995	200
589	20240705	094600	37980585	5010	5010	5010	5010	0
590	20240705	094500	37980585	5010	5010	5010	5010	0
591	20240705	094400	37980585	5010	5010	5010	5010	0
592	20240705	094300	37980585	5010	5010	5010	5010	1
593	20240705	094200	37975575	4990	4990	4990	4985	1026
594	20240705	094100	32857760	5010	5010	5010	5010	32
595	20240705	094000	32697440	5020	5020	5020	5020	166
596	20240705	093900	31864120	5020	5020	5020	5020	20
597	20240705	093800	31763720	5020	5020	5020	5020	30
598	20240705	093700	31613120	5020	5020	5020	5020	1
599	20240705	093600	31608100	4985	5010	5010	4985	649
600	20240705	093500	28356660	5010	4985	5010	4985	16
601	20240705	093400	28276800	5010	5010	5010	5010	0
602	20240705	093300	28276800	5010	5010	5010	5010	151
603	20240705	093200	27520290	5010	5010	5010	5010	0
604	20240705	093100	27520290	5010	5010	5010	5010	0
605	20240705	093000	27520290	5010	4985	5010	4985	3
606	20240705	092900	27505310	5010	5010	5020	4985	319
607	20240705	092800	25914730	5010	4985	5010	4985	5
608	20240705	092700	25889780	5030	5030	5030	5030	0
609	20240705	092600	25889780	5030	5030	5030	5030	100
610	20240705	092500	25386780	5030	5020	5030	5020	401
611	20240705	092400	23373750	5020	4980	5020	4980	64
612	20240705	092300	23054950	5020	4985	5020	4985	435
613	20240705	092200	20880085	4985	4985	4985	4985	100
614	20240705	092100	20381585	4985	4985	4985	4985	1
615	20240705	092000	20376600	4985	4980	4985	4980	466
616	20240705	091900	18055915	4980	4975	4980	4975	10
617	20240705	091800	18006160	4975	4970	4975	4970	184
618	20240705	091700	17091525	4970	4980	4980	4970	18
619	20240705	091600	17001905	4975	4975	4975	4975	500
620	20240705	091500	14514405	4975	4975	4975	4975	0
621	20240705	091400	14514405	4975	4970	4975	4970	168
622	20240705	091300	13679145	4975	4970	4975	4970	21
623	20240705	091200	13574770	4975	4955	4975	4955	141
624	20240705	091100	12873895	4970	4965	4970	4965	55
625	20240705	091000	12600770	4965	4965	4965	4965	30
626	20240705	090900	12451820	4970	4970	4970	4970	661
627	20240705	090800	9166650	4965	4965	4970	4960	518
628	20240705	090700	6596825	4960	4960	4960	4960	10
629	20240705	090600	6547225	4965	4965	4965	4965	0
630	20240705	090500	6547225	4965	4960	4965	4960	201
631	20240705	090400	5550260	4960	4960	4960	4960	1
632	20240705	090300	5545300	4940	4940	4940	4940	20
633	20240705	090200	5446500	4970	4970	4970	4970	0
634	20240705	090100	5446500	4970	4925	4970	4925	3
635	20240705	090000	5431680	4920	4920	4920	4920	1104