KissMeData/063570/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194600	380094165	4990	4990	4990	4990	975
3	20240705	194500	380094165	4990	4990	4990	4990	0
4	20240705	194400	380094165	4990	4990	4990	4990	0
5	20240705	194300	380094165	4990	4990	4990	4990	0
6	20240705	194200	380094165	4990	4990	4990	4990	0
7	20240705	194100	380094165	4990	4990	4990	4990	0
8	20240705	194000	380094165	4990	4990	4990	4990	0
9	20240705	193900	380094165	4990	4990	4990	4990	0
10	20240705	193800	380094165	4990	4990	4990	4990	0
11	20240705	193700	380094165	4990	4990	4990	4990	0
12	20240705	193600	380094165	4990	4990	4990	4990	0
13	20240705	193500	380094165	4990	4990	4990	4990	0
14	20240705	193400	380094165	4990	4990	4990	4990	0
15	20240705	193300	380094165	4990	4990	4990	4990	0
16	20240705	193200	380094165	4990	4990	4990	4990	0
17	20240705	193100	380094165	4990	4990	4990	4990	0
18	20240705	193000	380094165	4990	4990	4990	4990	0
19	20240705	192900	380094165	4990	4990	4990	4990	0
20	20240705	192800	380094165	4990	4990	4990	4990	0
21	20240705	192700	380094165	4990	4990	4990	4990	0
22	20240705	192600	380094165	4990	4990	4990	4990	0
23	20240705	192500	380094165	4990	4990	4990	4990	0
24	20240705	192400	380094165	4990	4990	4990	4990	0
25	20240705	192300	380094165	4990	4990	4990	4990	0
26	20240705	192200	380094165	4990	4990	4990	4990	0
27	20240705	192100	380094165	4990	4990	4990	4990	0
28	20240705	192000	380094165	4990	4990	4990	4990	0
29	20240705	191900	380094165	4990	4990	4990	4990	0
30	20240705	191800	380094165	4990	4990	4990	4990	0
31	20240705	191700	380094165	4990	4990	4990	4990	0
32	20240705	191600	380094165	4990	4990	4990	4990	975
33	20240705	191500	380094165	4990	4990	4990	4990	0
34	20240705	191400	380094165	4990	4990	4990	4990	0
35	20240705	191300	380094165	4990	4990	4990	4990	0
36	20240705	191200	380094165	4990	4990	4990	4990	0
37	20240705	191100	380094165	4990	4990	4990	4990	0
38	20240705	191000	380094165	4990	4990	4990	4990	0
39	20240705	190900	380094165	4990	4990	4990	4990	0
40	20240705	190800	380094165	4990	4990	4990	4990	0
41	20240705	190700	380094165	4990	4990	4990	4990	0
42	20240705	190600	380094165	4990	4990	4990	4990	0
43	20240705	190500	380094165	4990	4990	4990	4990	0
44	20240705	190400	380094165	4990	4990	4990	4990	0
45	20240705	190300	380094165	4990	4990	4990	4990	0
46	20240705	190200	380094165	4990	4990	4990	4990	0
47	20240705	190100	380094165	4990	4990	4990	4990	0
48	20240705	190000	380094165	4990	4990	4990	4990	0
49	20240705	185900	380094165	4990	4990	4990	4990	0
50	20240705	185800	380094165	4990	4990	4990	4990	0
51	20240705	185700	380094165	4990	4990	4990	4990	0
52	20240705	185600	380094165	4990	4990	4990	4990	0
53	20240705	185500	380094165	4990	4990	4990	4990	0
54	20240705	185400	380094165	4990	4990	4990	4990	0
55	20240705	185300	380094165	4990	4990	4990	4990	0
56	20240705	185200	380094165	4990	4990	4990	4990	0
57	20240705	185100	380094165	4990	4990	4990	4990	0
58	20240705	185000	380094165	4990	4990	4990	4990	0
59	20240705	184900	380094165	4990	4990	4990	4990	0
60	20240705	184800	380094165	4990	4990	4990	4990	0
61	20240705	184700	380094165	4990	4990	4990	4990	0
62	20240705	184600	380094165	4990	4990	4990	4990	975
63	20240705	184500	380094165	4990	4990	4990	4990	0
64	20240705	184400	380094165	4990	4990	4990	4990	0
65	20240705	184300	380094165	4990	4990	4990	4990	0
66	20240705	184200	380094165	4990	4990	4990	4990	0
67	20240705	184100	380094165	4990	4990	4990	4990	0
68	20240705	184000	380094165	4990	4990	4990	4990	0
69	20240705	183900	380094165	4990	4990	4990	4990	0
70	20240705	183800	380094165	4990	4990	4990	4990	0
71	20240705	183700	380094165	4990	4990	4990	4990	0
72	20240705	183600	380094165	4990	4990	4990	4990	0
73	20240705	183500	380094165	4990	4990	4990	4990	0
74	20240705	183400	380094165	4990	4990	4990	4990	0
75	20240705	183300	380094165	4990	4990	4990	4990	0
76	20240705	183200	380094165	4990	4990	4990	4990	0
77	20240705	183100	380094165	4990	4990	4990	4990	0
78	20240705	183000	380094165	4990	4990	4990	4990	0
79	20240705	182900	380094165	4990	4990	4990	4990	0
80	20240705	182800	380094165	4990	4990	4990	4990	0
81	20240705	182700	380094165	4990	4990	4990	4990	0
82	20240705	182600	380094165	4990	4990	4990	4990	0
83	20240705	182500	380094165	4990	4990	4990	4990	0
84	20240705	182400	380094165	4990	4990	4990	4990	0
85	20240705	182300	380094165	4990	4990	4990	4990	0
86	20240705	182200	380094165	4990	4990	4990	4990	0
87	20240705	182100	380094165	4990	4990	4990	4990	0
88	20240705	182000	380094165	4990	4990	4990	4990	0
89	20240705	181900	380094165	4990	4990	4990	4990	0
90	20240705	181800	380094165	4990	4990	4990	4990	0
91	20240705	181700	380094165	4990	4990	4990	4990	0
92	20240705	181600	380094165	4990	4990	4990	4990	975
93	20240705	181500	380094165	4990	4990	4990	4990	0
94	20240705	181400	380094165	4990	4990	4990	4990	0
95	20240705	181300	380094165	4990	4990	4990	4990	0
96	20240705	181200	380094165	4990	4990	4990	4990	0
97	20240705	181100	380094165	4990	4990	4990	4990	0
98	20240705	181000	380094165	4990	4990	4990	4990	0
99	20240705	180900	380094165	4990	4990	4990	4990	0
100	20240705	180800	380094165	4990	4990	4990	4990	0
101	20240705	180700	380094165	4990	4990	4990	4990	0
102	20240705	180600	380094165	4990	4990	4990	4990	0
103	20240705	180500	380094165	4990	4990	4990	4990	0
104	20240705	180400	380094165	4990	4990	4990	4990	0
105	20240705	180300	380094165	4990	4990	4990	4990	0
106	20240705	180200	380094165	4990	4990	4990	4990	0
107	20240705	180100	380094165	4990	4990	4990	4990	0
108	20240705	180000	380094165	4990	4990	4990	4990	0
109	20240705	175900	380094165	4990	4990	4990	4990	0
110	20240705	175800	380094165	4990	4990	4990	4990	0
111	20240705	175700	380094165	4990	4990	4990	4990	0
112	20240705	175600	380094165	4990	4990	4990	4990	0
113	20240705	175500	380094165	4990	4990	4990	4990	0
114	20240705	175400	380094165	4990	4990	4990	4990	0
115	20240705	175300	380094165	4990	4990	4990	4990	0
116	20240705	175200	380094165	4990	4990	4990	4990	0
117	20240705	175100	380094165	4990	4990	4990	4990	0
118	20240705	175000	380094165	4990	4990	4990	4990	0
119	20240705	174900	380094165	4990	4990	4990	4990	0
120	20240705	174800	380094165	4990	4990	4990	4990	0
121	20240705	174700	380094165	4990	4990	4990	4990	0
122	20240705	174600	380094165	4990	4990	4990	4990	975
123	20240705	174500	380094165	4990	4990	4990	4990	0
124	20240705	174400	380094165	4990	4990	4990	4990	0
125	20240705	174300	380094165	4990	4990	4990	4990	0
126	20240705	174200	380094165	4990	4990	4990	4990	0
127	20240705	174100	380094165	4990	4990	4990	4990	0
128	20240705	174000	380094165	4990	4990	4990	4990	0
129	20240705	173900	380094165	4990	4990	4990	4990	0
130	20240705	173800	380094165	4990	4990	4990	4990	0
131	20240705	173700	380094165	4990	4990	4990	4990	0
132	20240705	173600	380094165	4990	4990	4990	4990	0
133	20240705	173500	380094165	4990	4990	4990	4990	0
134	20240705	173400	380094165	4990	4990	4990	4990	0
135	20240705	173300	380094165	4990	4990	4990	4990	0
136	20240705	173200	380094165	4990	4990	4990	4990	0
137	20240705	173100	380094165	4990	4990	4990	4990	0
138	20240705	173000	380094165	4990	4990	4990	4990	0
139	20240705	172900	380094165	4990	4990	4990	4990	0
140	20240705	172800	380094165	4990	4990	4990	4990	0
141	20240705	172700	380094165	4990	4990	4990	4990	0
142	20240705	172600	380094165	4990	4990	4990	4990	0
143	20240705	172500	380094165	4990	4990	4990	4990	0
144	20240705	172400	380094165	4990	4990	4990	4990	0
145	20240705	172300	380094165	4990	4990	4990	4990	0
146	20240705	172200	380094165	4990	4990	4990	4990	0
147	20240705	172100	380094165	4990	4990	4990	4990	0
148	20240705	172000	380094165	4990	4990	4990	4990	0
149	20240705	171900	380094165	4990	4990	4990	4990	0
150	20240705	171800	380094165	4990	4990	4990	4990	0
151	20240705	171700	380094165	4990	4990	4990	4990	0
152	20240705	171600	380094165	4990	4990	4990	4990	975
153	20240705	171500	380094165	4990	4990	4990	4990	0
154	20240705	171400	380094165	4990	4990	4990	4990	0
155	20240705	171300	380094165	4990	4990	4990	4990	0
156	20240705	171200	380094165	4990	4990	4990	4990	0
157	20240705	171100	380094165	4990	4990	4990	4990	0
158	20240705	171000	380094165	4990	4990	4990	4990	0
159	20240705	170900	380094165	4990	4990	4990	4990	0
160	20240705	170800	380094165	4990	4990	4990	4990	0
161	20240705	170700	380094165	4990	4990	4990	4990	0
162	20240705	170600	380094165	4990	4990	4990	4990	0
163	20240705	170500	380094165	4990	4990	4990	4990	0
164	20240705	170400	380094165	4990	4990	4990	4990	0
165	20240705	170300	380094165	4990	4990	4990	4990	0
166	20240705	170200	380094165	4990	4990	4990	4990	0
167	20240705	170100	380094165	4990	4990	4990	4990	0
168	20240705	170000	380094165	4990	4990	4990	4990	0
169	20240705	165900	380094165	4990	4990	4990	4990	0
170	20240705	165800	380094165	4990	4990	4990	4990	0
171	20240705	165700	380094165	4990	4990	4990	4990	0
172	20240705	165600	380094165	4990	4990	4990	4990	0
173	20240705	165500	380094165	4990	4990	4990	4990	0
174	20240705	165400	380094165	4990	4990	4990	4990	0
175	20240705	165300	380094165	4990	4990	4990	4990	0
176	20240705	165200	380094165	4990	4990	4990	4990	0
177	20240705	165100	380094165	4990	4990	4990	4990	0
178	20240705	165000	380094165	4990	4990	4990	4990	0
179	20240705	164900	380094165	4990	4990	4990	4990	0
180	20240705	164800	380094165	4990	4990	4990	4990	0
181	20240705	164700	380094165	4990	4990	4990	4990	0
182	20240705	164600	380094165	4990	4990	4990	4990	975
183	20240705	164500	380094165	4990	4990	4990	4990	0
184	20240705	164400	380094165	4990	4990	4990	4990	0
185	20240705	164300	380094165	4990	4990	4990	4990	0
186	20240705	164200	380094165	4990	4990	4990	4990	0
187	20240705	164100	380094165	4990	4990	4990	4990	0
188	20240705	164000	380094165	4990	4990	4990	4990	0
189	20240705	163900	380094165	4990	4990	4990	4990	0
190	20240705	163800	380094165	4990	4990	4990	4990	0
191	20240705	163700	380094165	4990	4990	4990	4990	0
192	20240705	163600	380094165	4990	4990	4990	4990	0
193	20240705	163500	380094165	4990	4990	4990	4990	0
194	20240705	163400	380094165	4990	4990	4990	4990	0
195	20240705	163300	380094165	4990	4990	4990	4990	0
196	20240705	163200	380094165	4990	4990	4990	4990	0
197	20240705	163100	380094165	4990	4990	4990	4990	0
198	20240705	163000	380094165	4990	4990	4990	4990	0
199	20240705	162900	380094165	4990	4990	4990	4990	0
200	20240705	162800	380094165	4990	4990	4990	4990	0
201	20240705	162700	380094165	4990	4990	4990	4990	0
202	20240705	162600	380094165	4990	4990	4990	4990	0
203	20240705	162500	380094165	4990	4990	4990	4990	0
204	20240705	162400	380094165	4990	4990	4990	4990	0
205	20240705	162300	380094165	4990	4990	4990	4990	0
206	20240705	162200	380094165	4990	4990	4990	4990	0
207	20240705	162100	380094165	4990	4990	4990	4990	0
208	20240705	162000	380094165	4990	4990	4990	4990	0
209	20240705	161900	380094165	4990	4990	4990	4990	0
210	20240705	161800	380094165	4990	4990	4990	4990	0
211	20240705	161700	380094165	4990	4990	4990	4990	0
212	20240705	161600	380094165	4990	4990	4990	4990	975
213	20240705	161500	380094165	4990	4990	4990	4990	0
214	20240705	161400	380094165	4990	4990	4990	4990	0
215	20240705	161300	380094165	4990	4990	4990	4990	0
216	20240705	161200	380094165	4990	4990	4990	4990	0
217	20240705	161100	380094165	4990	4990	4990	4990	0
218	20240705	161000	380094165	4990	4990	4990	4990	0
219	20240705	160900	380094165	4990	4990	4990	4990	0
220	20240705	160800	380094165	4990	4990	4990	4990	0
221	20240705	160700	380094165	4990	4990	4990	4990	0
222	20240705	160600	380094165	4990	4990	4990	4990	0
223	20240705	160500	380094165	4990	4990	4990	4990	0
224	20240705	160400	380094165	4990	4990	4990	4990	0
225	20240705	160300	380094165	4990	4990	4990	4990	0
226	20240705	160200	380094165	4990	4990	4990	4990	0
227	20240705	160100	380094165	4990	4990	4990	4990	0
228	20240705	160000	380094165	4990	4990	4990	4990	0
229	20240705	155900	380094165	4990	4990	4990	4990	0
230	20240705	155800	380094165	4990	4990	4990	4990	0
231	20240705	155700	380094165	4990	4990	4990	4990	0
232	20240705	155600	380094165	4990	4990	4990	4990	0
233	20240705	155500	380094165	4990	4990	4990	4990	0
234	20240705	155400	380094165	4990	4990	4990	4990	0
235	20240705	155300	380094165	4990	4990	4990	4990	0
236	20240705	155200	380094165	4990	4990	4990	4990	0
237	20240705	155100	380094165	4990	4990	4990	4990	0
238	20240705	155000	380094165	4990	4990	4990	4990	0
239	20240705	154900	380094165	4990	4990	4990	4990	0
240	20240705	154800	380094165	4990	4990	4990	4990	0
241	20240705	154700	380094165	4990	4990	4990	4990	0
242	20240705	154600	380094165	4990	4990	4990	4990	975
243	20240705	154500	380094165	4990	4990	4990	4990	0
244	20240705	154400	380094165	4990	4990	4990	4990	0
245	20240705	154300	380094165	4990	4990	4990	4990	0
246	20240705	154200	380094165	4990	4990	4990	4990	0
247	20240705	154100	380094165	4990	4990	4990	4990	0
248	20240705	154000	380094165	4990	4990	4990	4990	0
249	20240705	153900	380094165	4990	4990	4990	4990	0
250	20240705	153800	380094165	4990	4990	4990	4990	0
251	20240705	153700	380094165	4990	4990	4990	4990	0
252	20240705	153600	380094165	4990	4990	4990	4990	0
253	20240705	153500	380094165	4990	4990	4990	4990	0
254	20240705	153400	380094165	4990	4990	4990	4990	0
255	20240705	153300	380094165	4990	4990	4990	4990	0
256	20240705	153200	380094165	4990	4990	4990	4990	0
257	20240705	153100	380094165	4990	4990	4990	4990	0
258	20240705	153000	380094165	4990	4990	4990	4990	975
259	20240705	152900	375228915	4990	4990	4990	4990	0
260	20240705	152800	375228915	4990	4990	4990	4990	0
261	20240705	152700	375228915	4990	4990	4990	4990	0
262	20240705	152600	375228915	4990	4990	4990	4990	0
263	20240705	152500	375228915	4990	4990	4990	4990	0
264	20240705	152400	375228915	4990	4990	4990	4990	0
265	20240705	152300	375228915	4990	4990	4990	4990	0
266	20240705	152200	375228915	4990	4990	4990	4990	0
267	20240705	152100	375228915	4990	4990	4990	4990	0
268	20240705	152000	375228915	4990	4990	4990	4990	0
269	20240705	151900	375228915	4990	4990	4990	4990	3
270	20240705	151800	375213945	4985	5000	5000	4985	3603
271	20240705	151700	357243350	4995	4995	4995	4995	2657
272	20240705	151600	343971635	5000	5000	5000	5000	0
273	20240705	151500	343971635	5000	5000	5000	5000	211
274	20240705	151400	342916635	4995	4995	4995	4995	0
275	20240705	151300	342916635	4995	4995	4995	4995	0
276	20240705	151200	342916635	4995	4995	4995	4995	0
277	20240705	151100	342916635	4995	5000	5000	4995	201
278	20240705	151000	341912425	5000	5000	5000	5000	50
279	20240705	150900	341662425	5000	5000	5000	5000	0
280	20240705	150800	341662425	5000	5000	5000	5000	100
281	20240705	150700	341162425	5010	5010	5010	5010	25
282	20240705	150600	341037175	4995	4995	4995	4995	0
283	20240705	150500	341037175	4995	5000	5000	4995	150
284	20240705	150400	340287705	5010	5010	5010	5010	1
285	20240705	150300	340282695	5010	5010	5010	5010	2141
286	20240705	150200	329556285	5020	5020	5020	5020	2
287	20240705	150100	329546245	5020	5020	5020	5020	0
288	20240705	150000	329546245	5020	5020	5020	5020	45
289	20240705	145900	329320345	5020	5020	5020	5020	0
290	20240705	145800	329320345	5020	5020	5020	5020	0
291	20240705	145700	329320345	5020	5020	5020	5020	39
292	20240705	145600	329124565	5020	5020	5020	5020	0
293	20240705	145500	329124565	5020	5020	5020	5020	0
294	20240705	145400	329124565	5020	5020	5020	5020	0
295	20240705	145300	329124565	5020	5020	5020	5020	50
296	20240705	145200	328873565	5020	5020	5020	5020	0
297	20240705	145100	328873565	5020	5020	5020	5020	0
298	20240705	145000	328873565	5020	5020	5020	5020	0
299	20240705	144900	328873565	5020	5020	5020	5020	1
300	20240705	144800	328868545	4995	5010	5010	4995	3908
301	20240705	144700	309315825	5010	5010	5010	5010	0
302	20240705	144600	309315825	5010	5010	5010	5010	0
303	20240705	144500	309315825	5010	5010	5010	5010	0
304	20240705	144400	309315825	5010	5010	5010	5010	0
305	20240705	144300	309315825	5010	5010	5010	5010	0
306	20240705	144200	309315825	5010	5010	5010	5010	15
307	20240705	144100	309240675	5000	5000	5000	5000	0
308	20240705	144000	309240675	5000	5000	5000	5000	0
309	20240705	143900	309240675	5000	5000	5000	5000	0
310	20240705	143800	309240675	5000	5000	5000	5000	0
311	20240705	143700	309240675	5000	5000	5000	5000	0
312	20240705	143600	309240675	5000	5000	5000	5000	0
313	20240705	143500	309240675	5000	5000	5000	5000	0
314	20240705	143400	309240675	5000	5000	5000	5000	0
315	20240705	143300	309240675	5000	5000	5000	5000	0
316	20240705	143200	309240675	5000	5000	5000	5000	0
317	20240705	143100	309240675	5000	5000	5000	5000	0
318	20240705	143000	309240675	5000	5000	5000	5000	1115
319	20240705	142900	303665675	5000	5000	5000	5000	10
320	20240705	142800	303615675	5000	5000	5000	5000	0
321	20240705	142700	303615675	5000	5000	5000	5000	0
322	20240705	142600	303615675	5000	5000	5000	5000	0
323	20240705	142500	303615675	5000	5000	5000	5000	0
324	20240705	142400	303615675	5000	5000	5000	5000	0
325	20240705	142300	303615675	5000	5010	5010	5000	747
326	20240705	142200	299874675	5010	5010	5010	5010	0
327	20240705	142100	299874675	5010	5010	5010	5010	0
328	20240705	142000	299874675	5010	5010	5010	5010	10
329	20240705	141900	299824575	5030	5030	5030	5030	198
330	20240705	141800	298828635	5020	5020	5020	5020	0
331	20240705	141700	298828635	5020	5020	5020	5020	0
332	20240705	141600	298828635	5020	5020	5020	5020	0
333	20240705	141500	298828635	5020	5020	5020	5020	500
334	20240705	141400	296318635	5010	5010	5010	5010	0
335	20240705	141300	296318635	5010	5010	5010	5010	0
336	20240705	141200	296318635	5010	5010	5010	5010	0
337	20240705	141100	296318635	5010	5010	5010	5010	0
338	20240705	141000	296318635	5010	5010	5010	5010	0
339	20240705	140900	296318635	5010	5010	5010	5010	3000
340	20240705	140800	281288635	5010	5010	5010	5010	0
341	20240705	140700	281288635	5010	5010	5010	5010	0
342	20240705	140600	281288635	5010	5010	5010	5010	14
343	20240705	140500	281218495	5010	5010	5010	5010	158
344	20240705	140400	280426915	5010	5010	5010	5010	0
345	20240705	140300	280426915	5010	5010	5010	5010	0
346	20240705	140200	280426915	5010	5010	5010	5010	0
347	20240705	140100	280426915	5010	5010	5010	5010	0
348	20240705	140000	280426915	5010	5010	5010	5010	0
349	20240705	135900	280426915	5010	5010	5010	5010	4
350	20240705	135800	280406875	5010	5020	5020	5010	31
351	20240705	135700	280251455	5020	5020	5020	5020	0
352	20240705	135600	280251455	5020	5020	5020	5020	0
353	20240705	135500	280251455	5020	5020	5020	5020	0
354	20240705	135400	280251455	5020	5020	5020	5020	182
355	20240705	135300	279337815	5020	5020	5020	5020	209
356	20240705	135200	278288635	5020	5020	5020	5020	0
357	20240705	135100	278288635	5020	5020	5020	5020	0
358	20240705	135000	278288635	5020	5020	5020	5020	0
359	20240705	134900	278288635	5020	5020	5020	5020	10
360	20240705	134800	278238435	5020	5020	5020	5020	101
361	20240705	134700	277731415	5020	5020	5020	5020	10
362	20240705	134600	277681215	5020	5020	5020	5020	0
363	20240705	134500	277681215	5020	5020	5020	5020	29
364	20240705	134400	277535635	5020	5020	5020	5020	0
365	20240705	134300	277535635	5020	5020	5020	5020	0
366	20240705	134200	277535635	5020	5020	5020	5020	0
367	20240705	134100	277535635	5020	5020	5020	5020	0
368	20240705	134000	277535635	5020	5020	5020	5020	0
369	20240705	133900	277535635	5020	5020	5020	5020	10
370	20240705	133800	277485435	5020	5020	5020	5020	0
371	20240705	133700	277485435	5020	5020	5020	5020	2
372	20240705	133600	277475395	5020	5020	5020	5020	1
373	20240705	133500	277470375	5020	5020	5020	5020	2
374	20240705	133400	277460335	5010	5010	5010	5010	2
375	20240705	133300	277450315	5010	5010	5010	5010	2
376	20240705	133200	277440295	5000	5000	5000	5000	0
377	20240705	133100	277440295	5000	5010	5010	5000	20
378	20240705	133000	277340285	5000	5000	5000	5000	0
379	20240705	132900	277340285	5000	5000	5000	5000	0
380	20240705	132800	277340285	5000	5000	5000	5000	0
381	20240705	132700	277340285	5000	5000	5000	5000	0
382	20240705	132600	277340285	5000	5000	5000	5000	0
383	20240705	132500	277340285	5000	5000	5000	5000	1000
384	20240705	132400	272340285	5010	5010	5010	5010	397
385	20240705	132300	270351315	5010	5010	5010	5010	1
386	20240705	132200	270346305	5000	5000	5000	5000	0
387	20240705	132100	270346305	5000	5000	5000	5000	0
388	20240705	132000	270346305	5000	5000	5000	5000	1000
389	20240705	131900	265346305	5000	5010	5010	5000	1335
390	20240705	131800	258671255	5010	5010	5010	5010	410
391	20240705	131700	256617155	5020	5020	5020	5020	0
392	20240705	131600	256617155	5020	5020	5020	5020	0
393	20240705	131500	256617155	5020	5020	5020	5020	0
394	20240705	131400	256617155	5020	5020	5020	5020	4
395	20240705	131300	256597075	5020	5020	5020	5020	0
396	20240705	131200	256597075	5020	5020	5020	5020	0
397	20240705	131100	256597075	5020	5020	5020	5020	0
398	20240705	131000	256597075	5020	5020	5020	5020	34
399	20240705	130900	256426395	5020	5020	5020	5020	0
400	20240705	130800	256426395	5020	5020	5020	5020	0
401	20240705	130700	256426395	5020	5020	5020	5020	0
402	20240705	130600	256426395	5020	5020	5020	5020	0
403	20240705	130500	256426395	5020	5020	5020	5020	0
404	20240705	130400	256426395	5020	5020	5020	5020	3
405	20240705	130300	256411335	5020	5030	5030	5020	4
406	20240705	130200	256391235	5010	5010	5010	5010	0
407	20240705	130100	256391235	5010	5010	5010	5010	0
408	20240705	130000	256391235	5010	5010	5010	5010	0
409	20240705	125900	256391235	5010	5010	5010	5010	0
410	20240705	125800	256391235	5010	5010	5010	5010	0
411	20240705	125700	256391235	5010	5010	5010	5010	0
412	20240705	125600	256391235	5010	5010	5010	5010	0
413	20240705	125500	256391235	5010	5010	5010	5010	0
414	20240705	125400	256391235	5010	5010	5010	5010	100
415	20240705	125300	255890235	5010	5010	5010	5010	60
416	20240705	125200	255589635	5010	5010	5010	5010	1
417	20240705	125100	255584625	5020	5020	5020	5020	1
418	20240705	125000	255579605	5010	5010	5010	5010	0
419	20240705	124900	255579605	5010	5010	5010	5010	0
420	20240705	124800	255579605	5010	5010	5010	5010	0
421	20240705	124700	255579605	5010	5010	5010	5010	0
422	20240705	124600	255579605	5010	5010	5010	5010	0
423	20240705	124500	255579605	5010	5010	5010	5010	1
424	20240705	124400	255574595	5010	5010	5010	5010	0
425	20240705	124300	255574595	5010	5010	5010	5010	0
426	20240705	124200	255574595	5010	5010	5010	5010	500
427	20240705	124100	253069595	5030	5030	5030	5030	1
428	20240705	124000	253064565	5030	5030	5030	5030	0
429	20240705	123900	253064565	5030	5030	5030	5030	83
430	20240705	123800	252647075	5030	5030	5030	5030	0
431	20240705	123700	252647075	5030	5030	5030	5030	0
432	20240705	123600	252647075	5030	5030	5030	5030	0
433	20240705	123500	252647075	5030	5030	5030	5030	0
434	20240705	123400	252647075	5030	5030	5030	5030	10
435	20240705	123300	252596775	5010	5010	5010	5010	0
436	20240705	123200	252596775	5010	5010	5010	5010	0
437	20240705	123100	252596775	5010	5010	5010	5010	20
438	20240705	123000	252496575	5020	5020	5020	5020	5
439	20240705	122900	252471475	5030	5030	5030	5030	0
440	20240705	122800	252471475	5030	5030	5030	5030	0
441	20240705	122700	252471475	5030	5030	5030	5030	0
442	20240705	122600	252471475	5030	5030	5030	5030	0
443	20240705	122500	252471475	5030	5030	5030	5030	0
444	20240705	122400	252471475	5030	5030	5030	5030	100
445	20240705	122300	251968475	5030	5030	5030	5030	0
446	20240705	122200	251968475	5030	5030	5030	5030	0
447	20240705	122100	251968475	5030	5030	5030	5030	0
448	20240705	122000	251968475	5030	5030	5030	5030	0
449	20240705	121900	251968475	5030	5030	5030	5030	0
450	20240705	121800	251968475	5030	5030	5030	5030	0
451	20240705	121700	251968475	5030	5030	5030	5030	0
452	20240705	121600	251968475	5030	5030	5030	5030	0
453	20240705	121500	251968475	5030	5030	5030	5030	0
454	20240705	121400	251968475	5030	5030	5030	5030	0
455	20240705	121300	251968475	5030	5030	5030	5030	0
456	20240705	121200	251968475	5030	5030	5030	5030	0
457	20240705	121100	251968475	5030	5030	5030	5030	0
458	20240705	121000	251968475	5030	5030	5030	5030	2
459	20240705	120900	251958415	5030	5030	5030	5030	0
460	20240705	120800	251958415	5030	5030	5030	5030	0
461	20240705	120700	251958415	5030	5030	5030	5030	0
462	20240705	120600	251958415	5030	5030	5030	5030	20
463	20240705	120500	251857815	5010	5010	5010	5010	0
464	20240705	120400	251857815	5010	5010	5010	5010	0
465	20240705	120300	251857815	5010	5010	5010	5010	0
466	20240705	120200	251857815	5010	5010	5010	5010	0
467	20240705	120100	251857815	5010	5010	5010	5010	0
468	20240705	120000	251857815	5010	5010	5010	5010	0
469	20240705	115900	251857815	5010	5010	5010	5010	0
470	20240705	115800	251857815	5010	5010	5010	5010	0
471	20240705	115700	251857815	5010	5020	5020	5010	600
472	20240705	115600	248851805	5010	5010	5010	5010	0
473	20240705	115500	248851805	5010	5010	5010	5010	0
474	20240705	115400	248851805	5010	5010	5010	5010	0
475	20240705	115300	248851805	5010	5010	5010	5010	0
476	20240705	115200	248851805	5010	5030	5030	5010	705
477	20240705	115100	245319655	5010	5010	5010	5010	114
478	20240705	115000	244748515	5010	5010	5010	5010	0
479	20240705	114900	244748515	5010	5010	5010	5010	0
480	20240705	114800	244748515	5010	5010	5010	5010	0
481	20240705	114700	244748515	5010	5010	5010	5010	0
482	20240705	114600	244748515	5010	5010	5010	5010	36
483	20240705	114500	244568155	5010	5010	5010	5010	0
484	20240705	114400	244568155	5010	5020	5020	5010	39
485	20240705	114300	244372705	5010	5010	5010	5010	0
486	20240705	114200	244372705	5010	5010	5010	5010	0
487	20240705	114100	244372705	5010	5010	5010	5010	0
488	20240705	114000	244372705	5010	5010	5010	5010	0
489	20240705	113900	244372705	5010	5010	5010	5010	0
490	20240705	113800	244372705	5010	5010	5010	5010	0
491	20240705	113700	244372705	5010	5010	5010	5010	0
492	20240705	113600	244372705	5010	5010	5010	5010	0
493	20240705	113500	244372705	5010	5010	5010	5010	0
494	20240705	113400	244372705	5010	5030	5030	5010	784
495	20240705	113300	240440875	5030	5030	5030	5030	0
496	20240705	113200	240440875	5030	5030	5030	5030	0
497	20240705	113100	240440875	5030	5030	5030	5030	0
498	20240705	113000	240440875	5030	5030	5030	5030	0
499	20240705	112900	240440875	5030	5030	5030	5030	0
500	20240705	112800	240440875	5030	5030	5030	5030	0
501	20240705	112700	240440875	5030	5030	5030	5030	0
502	20240705	112600	240440875	5030	5030	5030	5030	0
503	20240705	112500	240440875	5030	5030	5030	5030	88
504	20240705	112400	239998235	5030	5030	5030	5030	0
505	20240705	112300	239998235	5030	5030	5030	5030	3
506	20240705	112200	239983145	5030	5030	5030	5030	0
507	20240705	112100	239983145	5030	5030	5030	5030	0
508	20240705	112000	239983145	5030	5030	5030	5030	0
509	20240705	111900	239983145	5030	5030	5030	5030	0
510	20240705	111800	239983145	5030	5030	5030	5030	0
511	20240705	111700	239983145	5030	5030	5030	5030	0
512	20240705	111600	239983145	5030	5030	5030	5030	0
513	20240705	111500	239983145	5030	5030	5030	5030	0
514	20240705	111400	239983145	5030	5030	5030	5030	0
515	20240705	111300	239983145	5030	5030	5030	5030	0
516	20240705	111200	239983145	5030	5030	5030	5030	0
517	20240705	111100	239983145	5030	5030	5030	5030	0
518	20240705	111000	239983145	5030	5040	5040	5030	102
519	20240705	110900	239469585	5040	5040	5040	5040	1
520	20240705	110800	239464545	5030	5030	5030	5030	0
521	20240705	110700	239464545	5030	5030	5030	5030	0
522	20240705	110600	239464545	5030	5030	5030	5030	0
523	20240705	110500	239464545	5030	5030	5030	5030	0
524	20240705	110400	239464545	5030	5030	5030	5030	0
525	20240705	110300	239464545	5030	5030	5030	5030	0
526	20240705	110200	239464545	5030	5030	5030	5030	420
527	20240705	110100	237351945	5030	5030	5030	5030	0
528	20240705	110000	237351945	5030	5030	5030	5030	0
529	20240705	105900	237351945	5030	5030	5030	5030	1
530	20240705	105800	237346915	5020	5020	5020	5020	0
531	20240705	105700	237346915	5020	5020	5020	5020	0
532	20240705	105600	237346915	5020	5020	5020	5020	0
533	20240705	105500	237346915	5020	5020	5020	5020	1
534	20240705	105400	237341895	5040	5040	5040	5040	4
535	20240705	105300	237321735	5010	5010	5010	5010	0
536	20240705	105200	237321735	5010	5010	5010	5010	0
537	20240705	105100	237321735	5010	5010	5010	5010	45
538	20240705	105000	237096285	5010	5010	5010	5010	0
539	20240705	104900	237096285	5010	5010	5010	5010	2
540	20240705	104800	237086265	5010	5010	5010	5010	333
541	20240705	104700	235417935	5020	5020	5020	5020	0
542	20240705	104600	235417935	5020	5020	5020	5020	0
543	20240705	104500	235417935	5020	5020	5020	5020	8
544	20240705	104400	235377775	5020	5020	5020	5020	0
545	20240705	104300	235377775	5020	5020	5020	5020	20
546	20240705	104200	235277375	5020	5020	5020	5020	0
547	20240705	104100	235277375	5020	5020	5020	5020	59
548	20240705	104000	234981195	5020	5020	5020	5020	0
549	20240705	103900	234981195	5020	5020	5020	5020	5
550	20240705	103800	234956095	5000	5000	5000	5000	0
551	20240705	103700	234956095	5000	5000	5000	5000	0
552	20240705	103600	234956095	5000	5010	5010	5000	45
553	20240705	103500	234730805	5010	5010	5010	5010	0
554	20240705	103400	234730805	5010	5010	5010	5010	172
555	20240705	103300	233869085	5010	5010	5010	5010	2
556	20240705	103200	233859065	5010	5010	5010	5010	0
557	20240705	103100	233859065	5010	5010	5010	5010	0
558	20240705	103000	233859065	5010	5010	5010	5010	0
559	20240705	102900	233859065	5010	5010	5010	5010	25
560	20240705	102800	233733815	5010	5010	5010	5010	32
561	20240705	102700	233573495	5010	5010	5010	5010	2
562	20240705	102600	233563475	5010	5010	5010	5010	0
563	20240705	102500	233563475	5010	5010	5010	5010	30
564	20240705	102400	233413175	5000	5000	5000	5000	0
565	20240705	102300	233413175	5000	4995	5000	4995	4576
566	20240705	102200	210533455	4995	5000	5000	4995	192
567	20240705	102100	209574410	5000	5000	5000	5000	25
568	20240705	102000	209449410	5000	5000	5000	5000	10
569	20240705	101900	209399410	5000	5000	5000	5000	1
570	20240705	101800	209394410	5010	5010	5010	5010	0
571	20240705	101700	209394410	5010	5010	5010	5010	10
572	20240705	101600	209344310	5010	5010	5010	5010	12
573	20240705	101500	209284190	5010	5020	5020	5010	10
574	20240705	101400	209234040	4985	5020	5020	4985	20497
575	20240705	101300	107021740	5020	5020	5020	5020	1419
576	20240705	101200	99898360	5020	5020	5020	5020	1088
577	20240705	101100	94436600	5020	5020	5020	5020	0
578	20240705	101000	94436600	5020	5020	5020	5020	0
579	20240705	100900	94436600	5020	5020	5020	5020	0
580	20240705	100800	94436600	5020	5020	5020	5020	1
581	20240705	100700	94431580	4990	5030	5030	4990	6000
582	20240705	100600	64447430	5050	5050	5050	5050	0
583	20240705	100500	64447430	5050	5050	5050	5050	1
584	20240705	100400	64442380	5040	5060	5060	5040	14
585	20240705	100300	64371580	5060	5060	5060	5060	108
586	20240705	100200	63825100	5060	5030	5060	5030	112
587	20240705	100100	63260870	5030	5020	5030	5020	1096
588	20240705	100000	57756950	5020	5020	5020	5020	10
589	20240705	095900	57706750	5020	5020	5020	5020	3
590	20240705	095800	57691690	5020	5020	5020	5020	113
591	20240705	095700	57124430	5020	5020	5020	5020	0
592	20240705	095600	57124430	5020	5020	5020	5020	0
593	20240705	095500	57124430	5020	5010	5020	5010	192
594	20240705	095400	56161210	5010	5010	5010	5010	0
595	20240705	095300	56161210	5010	5010	5010	5010	102
596	20240705	095200	55650190	5000	5000	5000	5000	0
597	20240705	095100	55650190	5000	5010	5010	5000	2935
598	20240705	095000	40967190	5050	5010	5050	5010	2001
599	20240705	094900	30942140	5030	5030	5030	5030	50
600	20240705	094800	30690640	5030	5030	5030	5030	1
601	20240705	094700	30685610	5040	5020	5040	5020	20
602	20240705	094600	30584900	5010	5010	5010	5010	0
603	20240705	094500	30584900	5010	5030	5030	5010	484
604	20240705	094400	28155960	5050	5050	5050	5050	0
605	20240705	094300	28155960	5050	5050	5050	5050	3
606	20240705	094200	28140810	5050	5050	5050	5050	7
607	20240705	094100	28105460	5050	5050	5050	5050	2
608	20240705	094000	28095360	5050	5050	5050	5050	3
609	20240705	093900	28080210	5030	5040	5040	5030	222
610	20240705	093800	26963540	5040	5040	5040	5040	122
611	20240705	093700	26348660	5050	5050	5050	5050	0
612	20240705	093600	26348660	5050	5050	5050	5050	0
613	20240705	093500	26348660	5050	5050	5050	5050	140
614	20240705	093400	25641660	5050	5050	5050	5050	0
615	20240705	093300	25641660	5050	5050	5050	5050	0
616	20240705	093200	25641660	5050	5050	5050	5050	0
617	20240705	093100	25641660	5050	5050	5050	5050	0
618	20240705	093000	25641660	5050	5050	5050	5050	0
619	20240705	092900	25641660	5050	5050	5050	5050	0
620	20240705	092800	25641660	5050	5050	5050	5050	200
621	20240705	092700	24631660	5050	5050	5050	5050	10
622	20240705	092600	24581160	5050	5050	5050	5050	75
623	20240705	092500	24202410	5030	5030	5030	5030	0
624	20240705	092400	24202410	5030	5030	5030	5030	0
625	20240705	092300	24202410	5030	5030	5030	5030	0
626	20240705	092200	24202410	5030	5030	5060	5030	1270
627	20240705	092100	17812810	5040	5040	5040	5040	266
628	20240705	092000	16472170	5060	5060	5060	5060	1
629	20240705	091900	16467110	5060	5060	5060	5060	0
630	20240705	091800	16467110	5060	5060	5060	5060	0
631	20240705	091700	16467110	5060	5060	5060	5060	1
632	20240705	091600	16462050	5040	5040	5040	5040	0
633	20240705	091500	16462050	5040	5040	5040	5040	0
634	20240705	091400	16462050	5040	5040	5040	5040	1
635	20240705	091300	16457010	5060	5060	5060	5060	201
636	20240705	091200	15439950	5040	5040	5040	5040	700
637	20240705	091100	11911950	5050	5050	5050	5050	1
638	20240705	091000	11906900	5060	5060	5060	5060	0
639	20240705	090900	11906900	5060	5060	5060	5060	0
640	20240705	090800	11906900	5060	5060	5060	5060	0
641	20240705	090700	11906900	5060	5060	5060	5060	200
642	20240705	090600	10894900	5060	5070	5070	5060	51
643	20240705	090500	10636340	4995	4995	4995	4995	0
644	20240705	090400	10636340	4995	5060	5060	4995	2000
645	20240705	090300	599330	5070	5070	5070	5070	0
646	20240705	090200	599330	5070	5070	5070	5070	1
647	20240705	090100	594260	5070	5070	5070	5070	0
648	20240705	090000	594260	5070	5080	5080	5070	117