KissMeData/056360/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	193400	65160360	5020	5020	5020	5020	26
3	20240719	193300	65160360	5020	5020	5020	5020	0
4	20240719	193200	65160360	5020	5020	5020	5020	0
5	20240719	193100	65160360	5020	5020	5020	5020	0
6	20240719	193000	65160360	5020	5020	5020	5020	0
7	20240719	192900	65160360	5020	5020	5020	5020	0
8	20240719	192800	65160360	5020	5020	5020	5020	0
9	20240719	192700	65160360	5020	5020	5020	5020	0
10	20240719	192600	65160360	5020	5020	5020	5020	0
11	20240719	192500	65160360	5020	5020	5020	5020	0
12	20240719	192400	65160360	5020	5020	5020	5020	0
13	20240719	192300	65160360	5020	5020	5020	5020	0
14	20240719	192200	65160360	5020	5020	5020	5020	0
15	20240719	192100	65160360	5020	5020	5020	5020	0
16	20240719	192000	65160360	5020	5020	5020	5020	0
17	20240719	191900	65160360	5020	5020	5020	5020	0
18	20240719	191800	65160360	5020	5020	5020	5020	0
19	20240719	191700	65160360	5020	5020	5020	5020	0
20	20240719	191600	65160360	5020	5020	5020	5020	0
21	20240719	191500	65160360	5020	5020	5020	5020	0
22	20240719	191400	65160360	5020	5020	5020	5020	0
23	20240719	191300	65160360	5020	5020	5020	5020	0
24	20240719	191200	65160360	5020	5020	5020	5020	0
25	20240719	191100	65160360	5020	5020	5020	5020	0
26	20240719	191000	65160360	5020	5020	5020	5020	0
27	20240719	190900	65160360	5020	5020	5020	5020	0
28	20240719	190800	65160360	5020	5020	5020	5020	0
29	20240719	190700	65160360	5020	5020	5020	5020	0
30	20240719	190600	65160360	5020	5020	5020	5020	0
31	20240719	190500	65160360	5020	5020	5020	5020	0
32	20240719	190400	65160360	5020	5020	5020	5020	26
33	20240719	190300	65160360	5020	5020	5020	5020	0
34	20240719	190200	65160360	5020	5020	5020	5020	0
35	20240719	190100	65160360	5020	5020	5020	5020	0
36	20240719	190000	65160360	5020	5020	5020	5020	0
37	20240719	185900	65160360	5020	5020	5020	5020	0
38	20240719	185800	65160360	5020	5020	5020	5020	0
39	20240719	185700	65160360	5020	5020	5020	5020	0
40	20240719	185600	65160360	5020	5020	5020	5020	0
41	20240719	185500	65160360	5020	5020	5020	5020	0
42	20240719	185400	65160360	5020	5020	5020	5020	0
43	20240719	185300	65160360	5020	5020	5020	5020	0
44	20240719	185200	65160360	5020	5020	5020	5020	0
45	20240719	185100	65160360	5020	5020	5020	5020	0
46	20240719	185000	65160360	5020	5020	5020	5020	0
47	20240719	184900	65160360	5020	5020	5020	5020	0
48	20240719	184800	65160360	5020	5020	5020	5020	0
49	20240719	184700	65160360	5020	5020	5020	5020	0
50	20240719	184600	65160360	5020	5020	5020	5020	0
51	20240719	184500	65160360	5020	5020	5020	5020	0
52	20240719	184400	65160360	5020	5020	5020	5020	0
53	20240719	184300	65160360	5020	5020	5020	5020	0
54	20240719	184200	65160360	5020	5020	5020	5020	0
55	20240719	184100	65160360	5020	5020	5020	5020	0
56	20240719	184000	65160360	5020	5020	5020	5020	0
57	20240719	183900	65160360	5020	5020	5020	5020	0
58	20240719	183800	65160360	5020	5020	5020	5020	0
59	20240719	183700	65160360	5020	5020	5020	5020	0
60	20240719	183600	65160360	5020	5020	5020	5020	0
61	20240719	183500	65160360	5020	5020	5020	5020	0
62	20240719	183400	65160360	5020	5020	5020	5020	26
63	20240719	183300	65160360	5020	5020	5020	5020	0
64	20240719	183200	65160360	5020	5020	5020	5020	0
65	20240719	183100	65160360	5020	5020	5020	5020	0
66	20240719	183000	65160360	5020	5020	5020	5020	0
67	20240719	182900	65160360	5020	5020	5020	5020	0
68	20240719	182800	65160360	5020	5020	5020	5020	0
69	20240719	182700	65160360	5020	5020	5020	5020	0
70	20240719	182600	65160360	5020	5020	5020	5020	0
71	20240719	182500	65160360	5020	5020	5020	5020	0
72	20240719	182400	65160360	5020	5020	5020	5020	0
73	20240719	182300	65160360	5020	5020	5020	5020	0
74	20240719	182200	65160360	5020	5020	5020	5020	0
75	20240719	182100	65160360	5020	5020	5020	5020	0
76	20240719	182000	65160360	5020	5020	5020	5020	0
77	20240719	181900	65160360	5020	5020	5020	5020	0
78	20240719	181800	65160360	5020	5020	5020	5020	0
79	20240719	181700	65160360	5020	5020	5020	5020	0
80	20240719	181600	65160360	5020	5020	5020	5020	0
81	20240719	181500	65160360	5020	5020	5020	5020	0
82	20240719	181400	65160360	5020	5020	5020	5020	0
83	20240719	181300	65160360	5020	5020	5020	5020	0
84	20240719	181200	65160360	5020	5020	5020	5020	0
85	20240719	181100	65160360	5020	5020	5020	5020	0
86	20240719	181000	65160360	5020	5020	5020	5020	0
87	20240719	180900	65160360	5020	5020	5020	5020	0
88	20240719	180800	65160360	5020	5020	5020	5020	0
89	20240719	180700	65160360	5020	5020	5020	5020	0
90	20240719	180600	65160360	5020	5020	5020	5020	0
91	20240719	180500	65160360	5020	5020	5020	5020	0
92	20240719	180400	65160360	5020	5020	5020	5020	26
93	20240719	180300	65160360	5020	5020	5020	5020	0
94	20240719	180200	65160360	5020	5020	5020	5020	0
95	20240719	180100	65160360	5020	5020	5020	5020	0
96	20240719	180000	65160360	5020	5020	5020	5020	0
97	20240719	175900	65160360	5020	5020	5020	5020	0
98	20240719	175800	65160360	5020	5020	5020	5020	0
99	20240719	175700	65160360	5020	5020	5020	5020	0
100	20240719	175600	65160360	5020	5020	5020	5020	0
101	20240719	175500	65160360	5020	5020	5020	5020	0
102	20240719	175400	65160360	5020	5020	5020	5020	0
103	20240719	175300	65160360	5020	5020	5020	5020	0
104	20240719	175200	65160360	5020	5020	5020	5020	0
105	20240719	175100	65160360	5020	5020	5020	5020	0
106	20240719	175000	65160360	5020	5020	5020	5020	0
107	20240719	174900	65160360	5020	5020	5020	5020	0
108	20240719	174800	65160360	5020	5020	5020	5020	0
109	20240719	174700	65160360	5020	5020	5020	5020	0
110	20240719	174600	65160360	5020	5020	5020	5020	0
111	20240719	174500	65160360	5020	5020	5020	5020	0
112	20240719	174400	65160360	5020	5020	5020	5020	0
113	20240719	174300	65160360	5020	5020	5020	5020	0
114	20240719	174200	65160360	5020	5020	5020	5020	0
115	20240719	174100	65160360	5020	5020	5020	5020	0
116	20240719	174000	65160360	5020	5020	5020	5020	0
117	20240719	173900	65160360	5020	5020	5020	5020	0
118	20240719	173800	65160360	5020	5020	5020	5020	0
119	20240719	173700	65160360	5020	5020	5020	5020	0
120	20240719	173600	65160360	5020	5020	5020	5020	0
121	20240719	173500	65160360	5020	5020	5020	5020	0
122	20240719	173400	65160360	5020	5020	5020	5020	26
123	20240719	173300	65160360	5020	5020	5020	5020	0
124	20240719	173200	65160360	5020	5020	5020	5020	0
125	20240719	173100	65160360	5020	5020	5020	5020	0
126	20240719	173000	65160360	5020	5020	5020	5020	0
127	20240719	172900	65160360	5020	5020	5020	5020	0
128	20240719	172800	65160360	5020	5020	5020	5020	0
129	20240719	172700	65160360	5020	5020	5020	5020	0
130	20240719	172600	65160360	5020	5020	5020	5020	0
131	20240719	172500	65160360	5020	5020	5020	5020	0
132	20240719	172400	65160360	5020	5020	5020	5020	0
133	20240719	172300	65160360	5020	5020	5020	5020	0
134	20240719	172200	65160360	5020	5020	5020	5020	0
135	20240719	172100	65160360	5020	5020	5020	5020	0
136	20240719	172000	65160360	5020	5020	5020	5020	0
137	20240719	171900	65160360	5020	5020	5020	5020	0
138	20240719	171800	65160360	5020	5020	5020	5020	0
139	20240719	171700	65160360	5020	5020	5020	5020	0
140	20240719	171600	65160360	5020	5020	5020	5020	0
141	20240719	171500	65160360	5020	5020	5020	5020	0
142	20240719	171400	65160360	5020	5020	5020	5020	0
143	20240719	171300	65160360	5020	5020	5020	5020	0
144	20240719	171200	65160360	5020	5020	5020	5020	0
145	20240719	171100	65160360	5020	5020	5020	5020	0
146	20240719	171000	65160360	5020	5020	5020	5020	0
147	20240719	170900	65160360	5020	5020	5020	5020	0
148	20240719	170800	65160360	5020	5020	5020	5020	0
149	20240719	170700	65160360	5020	5020	5020	5020	0
150	20240719	170600	65160360	5020	5020	5020	5020	0
151	20240719	170500	65160360	5020	5020	5020	5020	0
152	20240719	170400	65160360	5020	5020	5020	5020	26
153	20240719	170300	65160360	5020	5020	5020	5020	0
154	20240719	170200	65160360	5020	5020	5020	5020	0
155	20240719	170100	65160360	5020	5020	5020	5020	0
156	20240719	170000	65160360	5020	5020	5020	5020	0
157	20240719	165900	65160360	5020	5020	5020	5020	0
158	20240719	165800	65160360	5020	5020	5020	5020	0
159	20240719	165700	65160360	5020	5020	5020	5020	0
160	20240719	165600	65160360	5020	5020	5020	5020	0
161	20240719	165500	65160360	5020	5020	5020	5020	0
162	20240719	165400	65160360	5020	5020	5020	5020	0
163	20240719	165300	65160360	5020	5020	5020	5020	0
164	20240719	165200	65160360	5020	5020	5020	5020	0
165	20240719	165100	65160360	5020	5020	5020	5020	0
166	20240719	165000	65160360	5020	5020	5020	5020	0
167	20240719	164900	65160360	5020	5020	5020	5020	0
168	20240719	164800	65160360	5020	5020	5020	5020	0
169	20240719	164700	65160360	5020	5020	5020	5020	0
170	20240719	164600	65160360	5020	5020	5020	5020	0
171	20240719	164500	65160360	5020	5020	5020	5020	0
172	20240719	164400	65160360	5020	5020	5020	5020	0
173	20240719	164300	65160360	5020	5020	5020	5020	0
174	20240719	164200	65160360	5020	5020	5020	5020	0
175	20240719	164100	65160360	5020	5020	5020	5020	0
176	20240719	164000	65160360	5020	5020	5020	5020	0
177	20240719	163900	65160360	5020	5020	5020	5020	0
178	20240719	163800	65160360	5020	5020	5020	5020	0
179	20240719	163700	65160360	5020	5020	5020	5020	0
180	20240719	163600	65160360	5020	5020	5020	5020	0
181	20240719	163500	65160360	5020	5020	5020	5020	0
182	20240719	163400	65160360	5020	5020	5020	5020	26
183	20240719	163300	65160360	5020	5020	5020	5020	0
184	20240719	163200	65160360	5020	5020	5020	5020	0
185	20240719	163100	65160360	5020	5020	5020	5020	0
186	20240719	163000	65160360	5020	5020	5020	5020	0
187	20240719	162900	65160360	5020	5020	5020	5020	0
188	20240719	162800	65160360	5020	5020	5020	5020	0
189	20240719	162700	65160360	5020	5020	5020	5020	0
190	20240719	162600	65160360	5020	5020	5020	5020	0
191	20240719	162500	65160360	5020	5020	5020	5020	0
192	20240719	162400	65160360	5020	5020	5020	5020	0
193	20240719	162300	65160360	5020	5020	5020	5020	0
194	20240719	162200	65160360	5020	5020	5020	5020	0
195	20240719	162100	65160360	5020	5020	5020	5020	0
196	20240719	162000	65160360	5020	5020	5020	5020	0
197	20240719	161900	65160360	5020	5020	5020	5020	0
198	20240719	161800	65160360	5020	5020	5020	5020	0
199	20240719	161700	65160360	5020	5020	5020	5020	0
200	20240719	161600	65160360	5020	5020	5020	5020	0
201	20240719	161500	65160360	5020	5020	5020	5020	0
202	20240719	161400	65160360	5020	5020	5020	5020	0
203	20240719	161300	65160360	5020	5020	5020	5020	0
204	20240719	161200	65160360	5020	5020	5020	5020	0
205	20240719	161100	65160360	5020	5020	5020	5020	0
206	20240719	161000	65160360	5020	5020	5020	5020	0
207	20240719	160900	65160360	5020	5020	5020	5020	0
208	20240719	160800	65160360	5020	5020	5020	5020	0
209	20240719	160700	65160360	5020	5020	5020	5020	0
210	20240719	160600	65160360	5020	5020	5020	5020	0
211	20240719	160500	65160360	5020	5020	5020	5020	0
212	20240719	160400	65160360	5020	5020	5020	5020	26
213	20240719	160300	65160360	5020	5020	5020	5020	0
214	20240719	160200	65160360	5020	5020	5020	5020	0
215	20240719	160100	65160360	5020	5020	5020	5020	0
216	20240719	160000	65160360	5020	5020	5020	5020	0
217	20240719	155900	65160360	5020	5020	5020	5020	0
218	20240719	155800	65160360	5020	5020	5020	5020	0
219	20240719	155700	65160360	5020	5020	5020	5020	0
220	20240719	155600	65160360	5020	5020	5020	5020	0
221	20240719	155500	65160360	5020	5020	5020	5020	0
222	20240719	155400	65160360	5020	5020	5020	5020	0
223	20240719	155300	65160360	5020	5020	5020	5020	0
224	20240719	155200	65160360	5020	5020	5020	5020	0
225	20240719	155100	65160360	5020	5020	5020	5020	0
226	20240719	155000	65160360	5020	5020	5020	5020	0
227	20240719	154900	65160360	5020	5020	5020	5020	0
228	20240719	154800	65160360	5020	5020	5020	5020	0
229	20240719	154700	65160360	5020	5020	5020	5020	0
230	20240719	154600	65160360	5020	5020	5020	5020	0
231	20240719	154500	65160360	5020	5020	5020	5020	0
232	20240719	154400	65160360	5020	5020	5020	5020	0
233	20240719	154300	65160360	5020	5020	5020	5020	0
234	20240719	154200	65160360	5020	5020	5020	5020	0
235	20240719	154100	65160360	5020	5020	5020	5020	0
236	20240719	154000	65160360	5020	5020	5020	5020	0
237	20240719	153900	65160360	5020	5020	5020	5020	0
238	20240719	153800	65160360	5020	5020	5020	5020	0
239	20240719	153700	65160360	5020	5020	5020	5020	0
240	20240719	153600	65160360	5020	5020	5020	5020	0
241	20240719	153500	65160360	5020	5020	5020	5020	0
242	20240719	153400	65160360	5020	5020	5020	5020	26
243	20240719	153300	65160360	5020	5020	5020	5020	0
244	20240719	153200	65160360	5020	5020	5020	5020	0
245	20240719	153100	65160360	5020	5020	5020	5020	0
246	20240719	153000	65160360	5020	5020	5020	5020	26
247	20240719	152900	65029840	4990	4990	4990	4990	0
248	20240719	152800	65029840	4990	4990	4990	4990	0
249	20240719	152700	65029840	4990	4990	4990	4990	0
250	20240719	152600	65029840	4990	4990	4990	4990	0
251	20240719	152500	65029840	4990	4990	4990	4990	0
252	20240719	152400	65029840	4990	4990	4990	4990	0
253	20240719	152300	65029840	4990	4990	4990	4990	0
254	20240719	152200	65029840	4990	4990	4990	4990	0
255	20240719	152100	65029840	4990	4990	4990	4990	0
256	20240719	152000	65029840	4990	4990	4990	4990	0
257	20240719	151900	65029840	4990	4995	4995	4990	40
258	20240719	151800	64830155	5030	5030	5030	5030	0
259	20240719	151700	64830155	5030	5030	5030	5030	0
260	20240719	151600	64830155	5030	5030	5030	5030	0
261	20240719	151500	64830155	5030	5030	5030	5030	0
262	20240719	151400	64830155	5030	5030	5030	5030	0
263	20240719	151300	64830155	5030	5030	5030	5030	0
264	20240719	151200	64830155	5030	5030	5030	5030	0
265	20240719	151100	64830155	5030	5030	5030	5030	0
266	20240719	151000	64830155	5030	5030	5030	5030	0
267	20240719	150900	64830155	5030	5030	5030	5030	0
268	20240719	150800	64830155	5030	5020	5030	5020	201
269	20240719	150700	63821125	5020	5020	5020	5020	0
270	20240719	150600	63821125	5020	5020	5020	5020	0
271	20240719	150500	63821125	5020	5020	5020	5020	0
272	20240719	150400	63821125	5020	5020	5020	5020	0
273	20240719	150300	63821125	5020	5020	5020	5020	0
274	20240719	150200	63821125	5020	5020	5020	5020	0
275	20240719	150100	63821125	5020	5020	5020	5020	0
276	20240719	150000	63821125	5020	4995	5020	4995	411
277	20240719	145900	61768155	5020	5020	5020	5020	0
278	20240719	145800	61768155	5020	5020	5020	5020	0
279	20240719	145700	61768155	5020	5020	5020	5020	0
280	20240719	145600	61768155	5020	5020	5020	5020	0
281	20240719	145500	61768155	5020	4995	5020	4995	2
282	20240719	145400	61758140	5020	5020	5020	5020	0
283	20240719	145300	61758140	5020	5020	5020	5020	1
284	20240719	145200	61753120	5000	5000	5000	5000	300
285	20240719	145100	60253120	5020	5020	5020	5020	0
286	20240719	145000	60253120	5020	5020	5020	5000	114
287	20240719	144900	59683060	5010	5020	5020	5010	333
288	20240719	144800	58012510	5020	5020	5020	5020	0
289	20240719	144700	58012510	5020	5020	5020	5020	0
290	20240719	144600	58012510	5020	5020	5020	5020	0
291	20240719	144500	58012510	5020	5010	5020	5010	3
292	20240719	144400	57997460	5020	5020	5020	5020	0
293	20240719	144300	57997460	5020	5000	5020	5000	100
294	20240719	144200	57497340	5000	5000	5000	5000	0
295	20240719	144100	57497340	5000	5000	5000	5000	30
296	20240719	144000	57347340	5000	5000	5000	5000	0
297	20240719	143900	57347340	5000	5000	5000	5000	0
298	20240719	143800	57347340	5000	5000	5000	5000	0
299	20240719	143700	57347340	5000	5000	5000	5000	0
300	20240719	143600	57347340	5000	5000	5000	5000	0
301	20240719	143500	57347340	5000	5000	5000	5000	0
302	20240719	143400	57347340	5000	5000	5000	5000	0
303	20240719	143300	57347340	5000	5000	5000	5000	0
304	20240719	143200	57347340	5000	5000	5000	5000	0
305	20240719	143100	57347340	5000	5000	5000	5000	0
306	20240719	143000	57347340	5000	5000	5000	5000	0
307	20240719	142900	57347340	5000	5000	5000	5000	0
308	20240719	142800	57347340	5000	5000	5000	5000	1
309	20240719	142700	57342340	5000	4995	5000	4995	138
310	20240719	142600	56653020	5000	5000	5000	5000	0
311	20240719	142500	56653020	5000	5000	5000	5000	0
312	20240719	142400	56653020	5000	5000	5000	5000	0
313	20240719	142300	56653020	5000	5000	5000	5000	0
314	20240719	142200	56653020	5000	5000	5000	5000	0
315	20240719	142100	56653020	5000	5000	5000	5000	0
316	20240719	142000	56653020	5000	4995	5000	4995	65
317	20240719	141900	56328340	4995	4995	4995	4995	1
318	20240719	141800	56323345	4985	4985	4985	4985	0
319	20240719	141700	56323345	4985	4985	4985	4985	22
320	20240719	141600	56213675	4985	4985	4985	4985	200
321	20240719	141500	55216675	4995	4995	4995	4995	0
322	20240719	141400	55216675	4995	4995	4995	4995	0
323	20240719	141300	55216675	4995	4995	4995	4995	0
324	20240719	141200	55216675	4995	4990	4995	4990	31
325	20240719	141100	55061980	4995	4985	4995	4985	6
326	20240719	141000	55032060	4995	4995	4995	4995	0
327	20240719	140900	55032060	4995	4995	4995	4995	0
328	20240719	140800	55032060	4995	4995	4995	4995	0
329	20240719	140700	55032060	4995	4995	4995	4995	0
330	20240719	140600	55032060	4995	4995	4995	4995	0
331	20240719	140500	55032060	4995	4995	4995	4995	0
332	20240719	140400	55032060	4995	4995	4995	4995	0
333	20240719	140300	55032060	4995	4995	4995	4995	0
334	20240719	140200	55032060	4995	4995	4995	4995	0
335	20240719	140100	55032060	4995	4995	4995	4995	0
336	20240719	140000	55032060	4995	4995	4995	4995	0
337	20240719	135900	55032060	4995	4995	4995	4995	0
338	20240719	135800	55032060	4995	4995	4995	4995	1
339	20240719	135700	55027065	4985	4985	4985	4985	100
340	20240719	135600	54528565	5000	5000	5000	5000	0
341	20240719	135500	54528565	5000	5000	5000	5000	0
342	20240719	135400	54528565	5000	5000	5000	5000	0
343	20240719	135300	54528565	5000	5000	5000	5000	0
344	20240719	135200	54528565	5000	5000	5000	5000	0
345	20240719	135100	54528565	5000	5000	5000	5000	0
346	20240719	135000	54528565	5000	5000	5000	5000	0
347	20240719	134900	54528565	5000	5000	5000	5000	0
348	20240719	134800	54528565	5000	5000	5000	5000	0
349	20240719	134700	54528565	5000	5000	5000	5000	0
350	20240719	134600	54528565	5000	5000	5000	5000	0
351	20240719	134500	54528565	5000	5000	5000	5000	0
352	20240719	134400	54528565	5000	5000	5000	5000	0
353	20240719	134300	54528565	5000	5000	5000	5000	1
354	20240719	134200	54523565	4980	4980	4980	4980	0
355	20240719	134100	54523565	4980	4980	4980	4980	0
356	20240719	134000	54523565	4980	4980	4980	4980	0
357	20240719	133900	54523565	4980	4980	4980	4980	0
358	20240719	133800	54523565	4980	4980	4980	4980	0
359	20240719	133700	54523565	4980	4980	4980	4980	0
360	20240719	133600	54523565	4980	4980	4980	4980	0
361	20240719	133500	54523565	4980	4980	4980	4980	0
362	20240719	133400	54523565	4980	4985	4985	4980	780
363	20240719	133300	50635270	5000	4985	5000	4985	6
364	20240719	133200	50605345	4985	4985	4985	4985	0
365	20240719	133100	50605345	4985	4995	4995	4985	73
366	20240719	133000	50240905	4995	4995	4995	4995	400
367	20240719	132900	48242905	5000	5000	5000	5000	20
368	20240719	132800	48142905	4995	4995	4995	4995	120
369	20240719	132700	47543505	4995	4995	4995	4995	0
370	20240719	132600	47543505	4995	4995	4995	4995	0
371	20240719	132500	47543505	4995	4995	4995	4995	0
372	20240719	132400	47543505	4995	4995	4995	4995	0
373	20240719	132300	47543505	4995	4995	4995	4995	0
374	20240719	132200	47543505	4995	4995	4995	4995	0
375	20240719	132100	47543505	4995	4995	4995	4995	0
376	20240719	132000	47543505	4995	4995	4995	4995	0
377	20240719	131900	47543505	4995	4995	4995	4995	0
378	20240719	131800	47543505	4995	4995	4995	4995	1
379	20240719	131700	47538510	5000	5000	5000	5000	1000
380	20240719	131600	42538510	5000	5000	5000	5000	0
381	20240719	131500	42538510	5000	5000	5000	5000	0
382	20240719	131400	42538510	5000	5000	5000	5000	0
383	20240719	131300	42538510	5000	5000	5000	5000	0
384	20240719	131200	42538510	5000	5000	5000	5000	0
385	20240719	131100	42538510	5000	5000	5000	5000	0
386	20240719	131000	42538510	5000	5000	5000	5000	0
387	20240719	130900	42538510	5000	5000	5000	5000	0
388	20240719	130800	42538510	5000	5000	5000	5000	0
389	20240719	130700	42538510	5000	5000	5000	5000	0
390	20240719	130600	42538510	5000	5000	5000	5000	0
391	20240719	130500	42538510	5000	5000	5000	5000	0
392	20240719	130400	42538510	5000	5000	5000	5000	0
393	20240719	130300	42538510	5000	5000	5000	5000	0
394	20240719	130200	42538510	5000	5000	5000	5000	0
395	20240719	130100	42538510	5000	5000	5000	5000	0
396	20240719	130000	42538510	5000	5000	5000	5000	0
397	20240719	125900	42538510	5000	5000	5000	5000	0
398	20240719	125800	42538510	5000	5000	5000	5000	0
399	20240719	125700	42538510	5000	5000	5000	5000	0
400	20240719	125600	42538510	5000	5000	5000	5000	339
401	20240719	125500	40843510	4995	4995	4995	4995	10
402	20240719	125400	40793560	4995	4995	4995	4995	0
403	20240719	125300	40793560	4995	4995	4995	4995	0
404	20240719	125200	40793560	4995	4995	4995	4995	2
405	20240719	125100	40783570	5000	5000	5000	5000	0
406	20240719	125000	40783570	5000	5000	5000	5000	696
407	20240719	124900	37303570	5000	5000	5000	5000	0
408	20240719	124800	37303570	5000	5000	5000	5000	0
409	20240719	124700	37303570	5000	5000	5000	5000	0
410	20240719	124600	37303570	5000	5000	5000	5000	0
411	20240719	124500	37303570	5000	5000	5000	5000	0
412	20240719	124400	37303570	5000	5000	5000	5000	1
413	20240719	124300	37298570	5020	5020	5020	5020	50
414	20240719	124200	37047570	5000	5000	5000	5000	0
415	20240719	124100	37047570	5000	5000	5000	5000	0
416	20240719	124000	37047570	5000	5000	5000	5000	0
417	20240719	123900	37047570	5000	5000	5000	5000	0
418	20240719	123800	37047570	5000	5000	5000	5000	0
419	20240719	123700	37047570	5000	5020	5020	5000	91
420	20240719	123600	36590770	5000	5010	5010	5000	13
421	20240719	123500	36525650	4995	4995	4995	4995	0
422	20240719	123400	36525650	4995	4995	4995	4995	0
423	20240719	123300	36525650	4995	4995	4995	4995	0
424	20240719	123200	36525650	4995	4995	4995	4995	0
425	20240719	123100	36525650	4995	4995	4995	4995	0
426	20240719	123000	36525650	4995	5000	5000	4995	440
427	20240719	122900	34327350	4995	4995	4995	4995	0
428	20240719	122800	34327350	4995	4995	4995	4995	0
429	20240719	122700	34327350	4995	4995	4995	4995	0
430	20240719	122600	34327350	4995	4995	4995	4995	0
431	20240719	122500	34327350	4995	4995	4995	4995	1
432	20240719	122400	34322355	5030	5030	5030	5010	135
433	20240719	122300	33643325	4995	4995	4995	4995	0
434	20240719	122200	33643325	4995	4995	4995	4995	0
435	20240719	122100	33643325	4995	4995	4995	4995	0
436	20240719	122000	33643325	4995	4995	4995	4995	1
437	20240719	121900	33638330	5030	5030	5030	5030	52
438	20240719	121800	33376770	4995	4995	4995	4995	0
439	20240719	121700	33376770	4995	4995	4995	4995	0
440	20240719	121600	33376770	4995	4995	4995	4995	0
441	20240719	121500	33376770	4995	4995	4995	4995	0
442	20240719	121400	33376770	4995	4995	4995	4995	0
443	20240719	121300	33376770	4995	4995	4995	4995	0
444	20240719	121200	33376770	4995	4995	4995	4995	0
445	20240719	121100	33376770	4995	4995	4995	4995	0
446	20240719	121000	33376770	4995	4995	4995	4995	0
447	20240719	120900	33376770	4995	4995	4995	4995	0
448	20240719	120800	33376770	4995	4995	4995	4995	1
449	20240719	120700	33371775	4995	4995	4995	4995	0
450	20240719	120600	33371775	4995	4995	4995	4995	0
451	20240719	120500	33371775	4995	4995	4995	4995	0
452	20240719	120400	33371775	4995	4995	4995	4995	0
453	20240719	120300	33371775	4995	4995	4995	4995	0
454	20240719	120200	33371775	4995	4995	4995	4995	0
455	20240719	120100	33371775	4995	4995	4995	4995	0
456	20240719	120000	33371775	4995	4995	4995	4995	0
457	20240719	115900	33371775	4995	4995	4995	4995	0
458	20240719	115800	33371775	4995	4995	4995	4995	0
459	20240719	115700	33371775	4995	4995	4995	4995	0
460	20240719	115600	33371775	4995	4995	4995	4995	0
461	20240719	115500	33371775	4995	4995	4995	4995	0
462	20240719	115400	33371775	4995	4995	4995	4995	0
463	20240719	115300	33371775	4995	4995	4995	4995	0
464	20240719	115200	33371775	4995	4995	4995	4995	0
465	20240719	115100	33371775	4995	4995	4995	4995	0
466	20240719	115000	33371775	4995	4995	4995	4995	0
467	20240719	114900	33371775	4995	4995	4995	4995	0
468	20240719	114800	33371775	4995	4995	4995	4995	0
469	20240719	114700	33371775	4995	4995	4995	4995	0
470	20240719	114600	33371775	4995	4995	4995	4995	0
471	20240719	114500	33371775	4995	4995	4995	4995	0
472	20240719	114400	33371775	4995	5020	5020	4995	2
473	20240719	114300	33361760	4995	5000	5000	4995	1011
474	20240719	114200	28306765	5000	5020	5040	5000	32
475	20240719	114100	28146025	5010	5010	5010	5010	53
476	20240719	114000	27880495	5010	5010	5010	5010	0
477	20240719	113900	27880495	5010	5010	5010	5010	0
478	20240719	113800	27880495	5010	5010	5010	5010	0
479	20240719	113700	27880495	5010	5010	5010	5010	1
480	20240719	113600	27875485	5010	5010	5010	5010	0
481	20240719	113500	27875485	5010	5010	5010	5010	0
482	20240719	113400	27875485	5010	5010	5010	5010	0
483	20240719	113300	27875485	5010	5010	5010	5010	0
484	20240719	113200	27875485	5010	5010	5010	5010	0
485	20240719	113100	27875485	5010	5010	5010	5010	0
486	20240719	113000	27875485	5010	5010	5010	5010	0
487	20240719	112900	27875485	5010	5020	5020	5010	85
488	20240719	112800	27448835	5010	5020	5020	5010	201
489	20240719	112700	26439845	5020	5020	5020	5020	0
490	20240719	112600	26439845	5020	5020	5020	5020	0
491	20240719	112500	26439845	5020	5020	5020	5020	0
492	20240719	112400	26439845	5020	5020	5020	5020	0
493	20240719	112300	26439845	5020	5020	5020	5020	0
494	20240719	112200	26439845	5020	5020	5020	5020	0
495	20240719	112100	26439845	5020	5020	5020	5020	0
496	20240719	112000	26439845	5020	5020	5020	5020	0
497	20240719	111900	26439845	5020	5020	5020	5020	0
498	20240719	111800	26439845	5020	5020	5020	5020	1
499	20240719	111700	26434825	5020	5020	5020	5020	0
500	20240719	111600	26434825	5020	5020	5020	5020	0
501	20240719	111500	26434825	5020	5020	5020	5020	0
502	20240719	111400	26434825	5020	5030	5030	5020	32
503	20240719	111300	26273905	5030	5030	5030	5030	23
504	20240719	111200	26158215	5030	5030	5030	5030	0
505	20240719	111100	26158215	5030	5030	5030	5030	0
506	20240719	111000	26158215	5030	5030	5030	5030	4
507	20240719	110900	26138095	5030	5030	5030	5030	0
508	20240719	110800	26138095	5030	5030	5030	5030	180
509	20240719	110700	25232695	4995	4995	4995	4995	1
510	20240719	110600	25227700	4995	4995	4995	4995	0
511	20240719	110500	25227700	4995	4995	4995	4995	0
512	20240719	110400	25227700	4995	4995	4995	4995	0
513	20240719	110300	25227700	4995	4995	4995	4995	0
514	20240719	110200	25227700	4995	4995	4995	4995	0
515	20240719	110100	25227700	4995	4995	4995	4995	0
516	20240719	110000	25227700	4995	4995	4995	4995	0
517	20240719	105900	25227700	4995	4995	4995	4995	0
518	20240719	105800	25227700	4995	4995	4995	4995	0
519	20240719	105700	25227700	4995	4995	4995	4995	0
520	20240719	105600	25227700	4995	4995	4995	4995	0
521	20240719	105500	25227700	4995	4995	4995	4995	1
522	20240719	105400	25222705	4995	4995	4995	4995	1
523	20240719	105300	25217710	4995	4995	4995	4995	0
524	20240719	105200	25217710	4995	4995	4995	4995	0
525	20240719	105100	25217710	4995	4995	4995	4995	0
526	20240719	105000	25217710	4995	4995	4995	4995	0
527	20240719	104900	25217710	4995	4995	4995	4995	1
528	20240719	104800	25212715	5020	5020	5020	5020	0
529	20240719	104700	25212715	5020	5020	5020	5020	1
530	20240719	104600	25207695	5020	5040	5060	5020	519
531	20240719	104500	22589305	5030	5020	5030	4985	155
532	20240719	104400	21810680	4985	4985	4985	4985	0
533	20240719	104300	21810680	4985	4985	4985	4985	0
534	20240719	104200	21810680	4985	4985	4985	4985	0
535	20240719	104100	21810680	4985	4985	4985	4985	0
536	20240719	104000	21810680	4985	4985	4985	4985	0
537	20240719	103900	21810680	4985	4985	4985	4985	4
538	20240719	103800	21790740	4985	4985	4985	4985	0
539	20240719	103700	21790740	4985	4985	4985	4985	0
540	20240719	103600	21790740	4985	4985	4985	4985	1
541	20240719	103500	21785755	4985	5000	5000	4985	252
542	20240719	103400	20525980	5000	5000	5000	5000	26
543	20240719	103300	20395980	5030	5030	5030	5030	0
544	20240719	103200	20395980	5030	5030	5030	5030	1
545	20240719	103100	20390950	5000	5000	5000	5000	0
546	20240719	103000	20390950	5000	5000	5000	5000	0
547	20240719	102900	20390950	5000	5000	5000	5000	0
548	20240719	102800	20390950	5000	5000	5000	5000	0
549	20240719	102700	20390950	5000	5000	5000	5000	300
550	20240719	102600	18890950	5030	5030	5030	5030	0
551	20240719	102500	18890950	5030	5030	5030	5030	0
552	20240719	102400	18890950	5030	5030	5030	5030	0
553	20240719	102300	18890950	5030	5030	5030	5030	0
554	20240719	102200	18890950	5030	5030	5030	5030	0
555	20240719	102100	18890950	5030	5030	5030	5030	0
556	20240719	102000	18890950	5030	5030	5030	5030	0
557	20240719	101900	18890950	5030	5030	5030	5030	0
558	20240719	101800	18890950	5030	5030	5030	5030	0
559	20240719	101700	18890950	5030	5030	5030	5030	0
560	20240719	101600	18890950	5030	5030	5030	5030	6
561	20240719	101500	18860770	5030	5030	5030	5030	0
562	20240719	101400	18860770	5030	5030	5030	5030	0
563	20240719	101300	18860770	5030	5030	5030	5030	0
564	20240719	101200	18860770	5030	5030	5030	5030	0
565	20240719	101100	18860770	5030	5030	5030	5030	0
566	20240719	101000	18860770	5030	5030	5030	5030	0
567	20240719	100900	18860770	5030	5030	5030	5030	0
568	20240719	100800	18860770	5030	5030	5030	5030	0
569	20240719	100700	18860770	5030	5030	5030	5030	0
570	20240719	100600	18860770	5030	5030	5030	5000	123
571	20240719	100500	18245680	5040	5040	5040	5040	0
572	20240719	100400	18245680	5040	5040	5040	5040	1
573	20240719	100300	18240640	5040	5040	5040	5040	1
574	20240719	100200	18235600	5040	5040	5040	5040	2
575	20240719	100100	18225520	5040	5040	5040	5040	3
576	20240719	100000	18210400	5040	5040	5040	5040	0
577	20240719	095900	18210400	5040	5040	5040	5040	1
578	20240719	095800	18205360	5040	5040	5040	5040	0
579	20240719	095700	18205360	5040	5040	5040	5040	1
580	20240719	095600	18200320	5040	5040	5040	5040	1
581	20240719	095500	18195280	5040	5020	5040	5020	6
582	20240719	095400	18165140	5040	5040	5040	5040	0
583	20240719	095300	18165140	5040	5040	5040	5040	0
584	20240719	095200	18165140	5040	5040	5040	5040	0
585	20240719	095100	18165140	5040	5040	5040	5040	0
586	20240719	095000	18165140	5040	5000	5040	4985	614
587	20240719	094900	15100635	5070	5070	5070	5070	0
588	20240719	094800	15100635	5070	4990	5070	4965	680
589	20240719	094700	11699460	4980	4980	4980	4980	12
590	20240719	094600	11639700	4960	4970	4970	4960	5
591	20240719	094500	11614860	4960	4960	4960	4960	1
592	20240719	094400	11609900	4980	4980	4980	4980	1
593	20240719	094300	11604920	4955	4955	4955	4955	0
594	20240719	094200	11604920	4955	4960	4960	4955	2
595	20240719	094100	11595005	4975	4975	4975	4975	0
596	20240719	094000	11595005	4975	4975	4975	4975	0
597	20240719	093900	11595005	4975	4960	4975	4960	50
598	20240719	093800	11346270	4980	4960	4980	4960	38
599	20240719	093700	11157050	4980	4980	4980	4980	0
600	20240719	093600	11157050	4980	4980	4980	4980	0
601	20240719	093500	11157050	4980	4980	4980	4980	0
602	20240719	093400	11157050	4980	4980	4980	4980	1
603	20240719	093300	11152070	4955	4955	4955	4955	0
604	20240719	093200	11152070	4955	4955	4955	4955	100
605	20240719	093100	10656570	4955	4955	4955	4955	300
606	20240719	093000	9170070	4955	4955	4955	4955	1
607	20240719	092900	9165115	4980	4980	4980	4955	34
608	20240719	092800	8996420	4960	4960	4960	4960	0
609	20240719	092700	8996420	4960	4960	4960	4960	1
610	20240719	092600	8991460	4955	4955	4955	4955	0
611	20240719	092500	8991460	4955	4955	4955	4955	0
612	20240719	092400	8991460	4955	4955	4955	4955	1
613	20240719	092300	8986505	4955	4955	4955	4955	0
614	20240719	092200	8986505	4955	4955	4955	4955	1
615	20240719	092100	8981550	4955	4955	4955	4955	2
616	20240719	092000	8971640	4955	4955	4955	4955	0
617	20240719	091900	8971640	4955	4955	4955	4955	0
618	20240719	091800	8971640	4955	4955	4955	4955	0
619	20240719	091700	8971640	4955	4960	4960	4955	200
620	20240719	091600	7980120	4960	4960	4960	4960	61
621	20240719	091500	7677560	4960	4960	4960	4960	649
622	20240719	091400	4458520	4960	4960	4960	4960	0
623	20240719	091300	4458520	4960	4985	4985	4960	2
624	20240719	091200	4448575	4960	4985	4985	4960	4
625	20240719	091100	4428685	4960	4960	4995	4960	487
626	20240719	091000	2013130	4960	4970	4970	4960	269
627	20240719	090900	677295	4965	4970	4970	4965	18
628	20240719	090800	587840	4965	4975	4975	4965	59
629	20240719	090700	294365	4975	4975	4975	4975	4
630	20240719	090600	274465	4975	4975	4975	4975	0
631	20240719	090500	274465	4975	4975	4975	4975	0
632	20240719	090400	274465	4975	4975	4975	4975	0
633	20240719	090300	274465	4975	4975	4975	4975	2
634	20240719	090200	264515	4975	4980	4980	4975	7
635	20240719	090100	229660	4975	4975	4975	4975	1
636	20240719	090000	224685	4975	4995	4995	4975	45