KissMeData/012700/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190000	109184860	4995	4995	4995	4995	10
3	20240716	185900	109184860	4995	4995	4995	4995	0
4	20240716	185800	109184860	4995	4995	4995	4995	0
5	20240716	185700	109184860	4995	4995	4995	4995	0
6	20240716	185600	109184860	4995	4995	4995	4995	0
7	20240716	185500	109184860	4995	4995	4995	4995	0
8	20240716	185400	109184860	4995	4995	4995	4995	0
9	20240716	185300	109184860	4995	4995	4995	4995	0
10	20240716	185200	109184860	4995	4995	4995	4995	0
11	20240716	185100	109184860	4995	4995	4995	4995	0
12	20240716	185000	109184860	4995	4995	4995	4995	0
13	20240716	184900	109184860	4995	4995	4995	4995	0
14	20240716	184800	109184860	4995	4995	4995	4995	0
15	20240716	184700	109184860	4995	4995	4995	4995	0
16	20240716	184600	109184860	4995	4995	4995	4995	0
17	20240716	184500	109184860	4995	4995	4995	4995	0
18	20240716	184400	109184860	4995	4995	4995	4995	0
19	20240716	184300	109184860	4995	4995	4995	4995	0
20	20240716	184200	109184860	4995	4995	4995	4995	0
21	20240716	184100	109184860	4995	4995	4995	4995	0
22	20240716	184000	109184860	4995	4995	4995	4995	0
23	20240716	183900	109184860	4995	4995	4995	4995	0
24	20240716	183800	109184860	4995	4995	4995	4995	0
25	20240716	183700	109184860	4995	4995	4995	4995	0
26	20240716	183600	109184860	4995	4995	4995	4995	0
27	20240716	183500	109184860	4995	4995	4995	4995	0
28	20240716	183400	109184860	4995	4995	4995	4995	0
29	20240716	183300	109184860	4995	4995	4995	4995	0
30	20240716	183200	109184860	4995	4995	4995	4995	0
31	20240716	183100	109184860	4995	4995	4995	4995	0
32	20240716	183000	109184860	4995	4995	4995	4995	10
33	20240716	182900	109184860	4995	4995	4995	4995	0
34	20240716	182800	109184860	4995	4995	4995	4995	0
35	20240716	182700	109184860	4995	4995	4995	4995	0
36	20240716	182600	109184860	4995	4995	4995	4995	0
37	20240716	182500	109184860	4995	4995	4995	4995	0
38	20240716	182400	109184860	4995	4995	4995	4995	0
39	20240716	182300	109184860	4995	4995	4995	4995	0
40	20240716	182200	109184860	4995	4995	4995	4995	0
41	20240716	182100	109184860	4995	4995	4995	4995	0
42	20240716	182000	109184860	4995	4995	4995	4995	0
43	20240716	181900	109184860	4995	4995	4995	4995	0
44	20240716	181800	109184860	4995	4995	4995	4995	0
45	20240716	181700	109184860	4995	4995	4995	4995	0
46	20240716	181600	109184860	4995	4995	4995	4995	0
47	20240716	181500	109184860	4995	4995	4995	4995	0
48	20240716	181400	109184860	4995	4995	4995	4995	0
49	20240716	181300	109184860	4995	4995	4995	4995	0
50	20240716	181200	109184860	4995	4995	4995	4995	0
51	20240716	181100	109184860	4995	4995	4995	4995	0
52	20240716	181000	109184860	4995	4995	4995	4995	0
53	20240716	180900	109184860	4995	4995	4995	4995	0
54	20240716	180800	109184860	4995	4995	4995	4995	0
55	20240716	180700	109184860	4995	4995	4995	4995	0
56	20240716	180600	109184860	4995	4995	4995	4995	0
57	20240716	180500	109184860	4995	4995	4995	4995	0
58	20240716	180400	109184860	4995	4995	4995	4995	0
59	20240716	180300	109184860	4995	4995	4995	4995	0
60	20240716	180200	109184860	4995	4995	4995	4995	0
61	20240716	180100	109184860	4995	4995	4995	4995	0
62	20240716	180000	109184860	4995	4995	4995	4995	10
63	20240716	175900	109184860	4995	4995	4995	4995	0
64	20240716	175800	109184860	4995	4995	4995	4995	0
65	20240716	175700	109184860	4995	4995	4995	4995	0
66	20240716	175600	109184860	4995	4995	4995	4995	0
67	20240716	175500	109184860	4995	4995	4995	4995	0
68	20240716	175400	109184860	4995	4995	4995	4995	0
69	20240716	175300	109184860	4995	4995	4995	4995	0
70	20240716	175200	109184860	4995	4995	4995	4995	0
71	20240716	175100	109184860	4995	4995	4995	4995	0
72	20240716	175000	109184860	4995	4995	4995	4995	0
73	20240716	174900	109184860	4995	4995	4995	4995	0
74	20240716	174800	109184860	4995	4995	4995	4995	0
75	20240716	174700	109184860	4995	4995	4995	4995	0
76	20240716	174600	109184860	4995	4995	4995	4995	0
77	20240716	174500	109184860	4995	4995	4995	4995	0
78	20240716	174400	109184860	4995	4995	4995	4995	0
79	20240716	174300	109184860	4995	4995	4995	4995	0
80	20240716	174200	109184860	4995	4995	4995	4995	0
81	20240716	174100	109184860	4995	4995	4995	4995	0
82	20240716	174000	109184860	4995	4995	4995	4995	0
83	20240716	173900	109184860	4995	4995	4995	4995	0
84	20240716	173800	109184860	4995	4995	4995	4995	0
85	20240716	173700	109184860	4995	4995	4995	4995	0
86	20240716	173600	109184860	4995	4995	4995	4995	0
87	20240716	173500	109184860	4995	4995	4995	4995	0
88	20240716	173400	109184860	4995	4995	4995	4995	0
89	20240716	173300	109184860	4995	4995	4995	4995	0
90	20240716	173200	109184860	4995	4995	4995	4995	0
91	20240716	173100	109184860	4995	4995	4995	4995	0
92	20240716	173000	109184860	4995	4995	4995	4995	10
93	20240716	172900	109184860	4995	4995	4995	4995	0
94	20240716	172800	109184860	4995	4995	4995	4995	0
95	20240716	172700	109184860	4995	4995	4995	4995	0
96	20240716	172600	109184860	4995	4995	4995	4995	0
97	20240716	172500	109184860	4995	4995	4995	4995	0
98	20240716	172400	109184860	4995	4995	4995	4995	0
99	20240716	172300	109184860	4995	4995	4995	4995	0
100	20240716	172200	109184860	4995	4995	4995	4995	0
101	20240716	172100	109184860	4995	4995	4995	4995	0
102	20240716	172000	109184860	4995	4995	4995	4995	0
103	20240716	171900	109184860	4995	4995	4995	4995	0
104	20240716	171800	109184860	4995	4995	4995	4995	0
105	20240716	171700	109184860	4995	4995	4995	4995	0
106	20240716	171600	109184860	4995	4995	4995	4995	0
107	20240716	171500	109184860	4995	4995	4995	4995	0
108	20240716	171400	109184860	4995	4995	4995	4995	0
109	20240716	171300	109184860	4995	4995	4995	4995	0
110	20240716	171200	109184860	4995	4995	4995	4995	0
111	20240716	171100	109184860	4995	4995	4995	4995	0
112	20240716	171000	109184860	4995	4995	4995	4995	0
113	20240716	170900	109184860	4995	4995	4995	4995	0
114	20240716	170800	109184860	4995	4995	4995	4995	0
115	20240716	170700	109184860	4995	4995	4995	4995	0
116	20240716	170600	109184860	4995	4995	4995	4995	0
117	20240716	170500	109184860	4995	4995	4995	4995	0
118	20240716	170400	109184860	4995	4995	4995	4995	0
119	20240716	170300	109184860	4995	4995	4995	4995	0
120	20240716	170200	109184860	4995	4995	4995	4995	0
121	20240716	170100	109184860	4995	4995	4995	4995	0
122	20240716	170000	109184860	4995	4995	4995	4995	10
123	20240716	165900	109184860	4995	4995	4995	4995	0
124	20240716	165800	109184860	4995	4995	4995	4995	0
125	20240716	165700	109184860	4995	4995	4995	4995	0
126	20240716	165600	109184860	4995	4995	4995	4995	0
127	20240716	165500	109184860	4995	4995	4995	4995	0
128	20240716	165400	109184860	4995	4995	4995	4995	0
129	20240716	165300	109184860	4995	4995	4995	4995	0
130	20240716	165200	109184860	4995	4995	4995	4995	0
131	20240716	165100	109184860	4995	4995	4995	4995	0
132	20240716	165000	109184860	4995	4995	4995	4995	0
133	20240716	164900	109184860	4995	4995	4995	4995	0
134	20240716	164800	109184860	4995	4995	4995	4995	0
135	20240716	164700	109184860	4995	4995	4995	4995	0
136	20240716	164600	109184860	4995	4995	4995	4995	0
137	20240716	164500	109184860	4995	4995	4995	4995	0
138	20240716	164400	109184860	4995	4995	4995	4995	0
139	20240716	164300	109184860	4995	4995	4995	4995	0
140	20240716	164200	109184860	4995	4995	4995	4995	0
141	20240716	164100	109184860	4995	4995	4995	4995	0
142	20240716	164000	109184860	4995	4995	4995	4995	0
143	20240716	163900	109184860	4995	4995	4995	4995	0
144	20240716	163800	109184860	4995	4995	4995	4995	0
145	20240716	163700	109184860	4995	4995	4995	4995	0
146	20240716	163600	109184860	4995	4995	4995	4995	0
147	20240716	163500	109184860	4995	4995	4995	4995	0
148	20240716	163400	109184860	4995	4995	4995	4995	0
149	20240716	163300	109184860	4995	4995	4995	4995	0
150	20240716	163200	109184860	4995	4995	4995	4995	0
151	20240716	163100	109184860	4995	4995	4995	4995	0
152	20240716	163000	109184860	4995	4995	4995	4995	10
153	20240716	162900	109184860	4995	4995	4995	4995	0
154	20240716	162800	109184860	4995	4995	4995	4995	0
155	20240716	162700	109184860	4995	4995	4995	4995	0
156	20240716	162600	109184860	4995	4995	4995	4995	0
157	20240716	162500	109184860	4995	4995	4995	4995	0
158	20240716	162400	109184860	4995	4995	4995	4995	0
159	20240716	162300	109184860	4995	4995	4995	4995	0
160	20240716	162200	109184860	4995	4995	4995	4995	0
161	20240716	162100	109184860	4995	4995	4995	4995	0
162	20240716	162000	109184860	4995	4995	4995	4995	0
163	20240716	161900	109184860	4995	4995	4995	4995	0
164	20240716	161800	109184860	4995	4995	4995	4995	0
165	20240716	161700	109184860	4995	4995	4995	4995	0
166	20240716	161600	109184860	4995	4995	4995	4995	0
167	20240716	161500	109184860	4995	4995	4995	4995	0
168	20240716	161400	109184860	4995	4995	4995	4995	0
169	20240716	161300	109184860	4995	4995	4995	4995	0
170	20240716	161200	109184860	4995	4995	4995	4995	0
171	20240716	161100	109184860	4995	4995	4995	4995	0
172	20240716	161000	109184860	4995	4995	4995	4995	0
173	20240716	160900	109184860	4995	4995	4995	4995	0
174	20240716	160800	109184860	4995	4995	4995	4995	0
175	20240716	160700	109184860	4995	4995	4995	4995	0
176	20240716	160600	109184860	4995	4995	4995	4995	0
177	20240716	160500	109184860	4995	4995	4995	4995	0
178	20240716	160400	109184860	4995	4995	4995	4995	0
179	20240716	160300	109184860	4995	4995	4995	4995	0
180	20240716	160200	109184860	4995	4995	4995	4995	0
181	20240716	160100	109184860	4995	4995	4995	4995	0
182	20240716	160000	109184860	4995	4995	4995	4995	10
183	20240716	155900	109184860	4995	4995	4995	4995	0
184	20240716	155800	109184860	4995	4995	4995	4995	0
185	20240716	155700	109184860	4995	4995	4995	4995	0
186	20240716	155600	109184860	4995	4995	4995	4995	0
187	20240716	155500	109184860	4995	4995	4995	4995	0
188	20240716	155400	109184860	4995	4995	4995	4995	0
189	20240716	155300	109184860	4995	4995	4995	4995	0
190	20240716	155200	109184860	4995	4995	4995	4995	0
191	20240716	155100	109184860	4995	4995	4995	4995	0
192	20240716	155000	109184860	4995	4995	4995	4995	0
193	20240716	154900	109184860	4995	4995	4995	4995	0
194	20240716	154800	109184860	4995	4995	4995	4995	0
195	20240716	154700	109184860	4995	4995	4995	4995	0
196	20240716	154600	109184860	4995	4995	4995	4995	0
197	20240716	154500	109184860	4995	4995	4995	4995	0
198	20240716	154400	109184860	4995	4995	4995	4995	0
199	20240716	154300	109184860	4995	4995	4995	4995	0
200	20240716	154200	109184860	4995	4995	4995	4995	0
201	20240716	154100	109184860	4995	4995	4995	4995	0
202	20240716	154000	109184860	4995	4995	4995	4995	0
203	20240716	153900	109184860	4995	4995	4995	4995	0
204	20240716	153800	109184860	4995	4995	4995	4995	0
205	20240716	153700	109184860	4995	4995	4995	4995	0
206	20240716	153600	109184860	4995	4995	4995	4995	0
207	20240716	153500	109184860	4995	4995	4995	4995	0
208	20240716	153400	109184860	4995	4995	4995	4995	0
209	20240716	153300	109184860	4995	4995	4995	4995	0
210	20240716	153200	109184860	4995	4995	4995	4995	0
211	20240716	153100	109184860	4995	4995	4995	4995	0
212	20240716	153000	109184860	4995	4995	4995	4995	20
213	20240716	152900	109134910	4995	4995	4995	4995	0
214	20240716	152800	109134910	4995	4995	4995	4995	0
215	20240716	152700	109134910	4995	4995	4995	4995	0
216	20240716	152600	109134910	4995	4995	4995	4995	0
217	20240716	152500	109134910	4995	4995	4995	4995	0
218	20240716	152400	109134910	4995	4995	4995	4995	0
219	20240716	152300	109134910	4995	4995	4995	4995	0
220	20240716	152200	109134910	4995	4995	4995	4995	0
221	20240716	152100	109134910	4995	4995	4995	4995	0
222	20240716	152000	109134910	4995	4995	4995	4995	0
223	20240716	151900	109134910	4995	4995	4995	4995	0
224	20240716	151800	109134910	4995	4995	4995	4995	535
225	20240716	151700	106462585	4990	4985	4990	4985	600
226	20240716	151600	103469260	4990	4990	4990	4990	0
227	20240716	151500	103469260	4990	4990	4990	4990	0
228	20240716	151400	103469260	4990	4990	4990	4990	0
229	20240716	151300	103469260	4990	4990	4990	4990	0
230	20240716	151200	103469260	4990	4990	4990	4990	1
231	20240716	151100	103464270	4990	4990	4990	4990	100
232	20240716	151000	102965270	4985	4985	4985	4985	0
233	20240716	150900	102965270	4985	4985	4985	4985	0
234	20240716	150800	102965270	4985	4985	4985	4985	0
235	20240716	150700	102965270	4985	4985	4985	4985	3
236	20240716	150600	102950315	4985	4985	4985	4985	0
237	20240716	150500	102950315	4985	4985	4985	4985	1000
238	20240716	150400	97965315	4990	4990	4990	4990	0
239	20240716	150300	97965315	4990	4990	4990	4990	0
240	20240716	150200	97965315	4990	4990	4990	4990	0
241	20240716	150100	97965315	4990	4990	4990	4990	0
242	20240716	150000	97965315	4990	4990	4990	4990	0
243	20240716	145900	97965315	4990	4990	4990	4990	0
244	20240716	145800	97965315	4990	4990	4990	4990	0
245	20240716	145700	97965315	4990	4990	4990	4990	0
246	20240716	145600	97965315	4990	4990	4990	4990	341
247	20240716	145500	96263725	4990	4990	4990	4990	0
248	20240716	145400	96263725	4990	4990	4990	4990	22
249	20240716	145300	96153945	4990	4990	4990	4990	0
250	20240716	145200	96153945	4990	4990	4990	4990	1
251	20240716	145100	96148955	4985	4985	4985	4985	0
252	20240716	145000	96148955	4985	4985	4985	4985	400
253	20240716	144900	94154955	4990	4990	4990	4990	0
254	20240716	144800	94154955	4990	4990	4990	4990	3
255	20240716	144700	94139985	4990	4990	4990	4990	0
256	20240716	144600	94139985	4990	4990	4990	4990	0
257	20240716	144500	94139985	4990	4990	4990	4990	1
258	20240716	144400	94134995	4990	4990	4990	4990	0
259	20240716	144300	94134995	4990	4990	4990	4990	0
260	20240716	144200	94134995	4990	4990	4990	4990	0
261	20240716	144100	94134995	4990	4990	4990	4990	0
262	20240716	144000	94134995	4990	4990	4990	4990	0
263	20240716	143900	94134995	4990	4990	4990	4990	1
264	20240716	143800	94130005	4985	4990	4990	4985	2
265	20240716	143700	94120030	4985	4990	4990	4985	106
266	20240716	143600	93591095	4990	4990	4990	4990	0
267	20240716	143500	93591095	4990	4990	4990	4990	1000
268	20240716	143400	88601095	4985	4985	4985	4985	0
269	20240716	143300	88601095	4985	4985	4985	4985	0
270	20240716	143200	88601095	4985	4985	4985	4985	0
271	20240716	143100	88601095	4985	4985	4985	4985	0
272	20240716	143000	88601095	4985	4985	4985	4985	0
273	20240716	142900	88601095	4985	4985	4985	4985	0
274	20240716	142800	88601095	4985	4985	4985	4985	0
275	20240716	142700	88601095	4985	4985	4985	4985	0
276	20240716	142600	88601095	4985	4985	4985	4985	0
277	20240716	142500	88601095	4985	4985	4985	4985	209
278	20240716	142400	87559230	4990	4990	4990	4990	0
279	20240716	142300	87559230	4990	4990	4990	4990	0
280	20240716	142200	87559230	4990	4990	4990	4990	0
281	20240716	142100	87559230	4990	4990	4990	4990	1
282	20240716	142000	87554240	4990	4990	4990	4990	0
283	20240716	141900	87554240	4990	4990	4990	4990	0
284	20240716	141800	87554240	4990	4990	4990	4990	0
285	20240716	141700	87554240	4990	4990	4990	4990	22
286	20240716	141600	87444460	4990	4990	4990	4990	0
287	20240716	141500	87444460	4990	4990	4990	4990	0
288	20240716	141400	87444460	4990	4990	4990	4990	0
289	20240716	141300	87444460	4990	4990	4990	4990	0
290	20240716	141200	87444460	4990	4990	4990	4990	0
291	20240716	141100	87444460	4990	4990	4990	4990	1
292	20240716	141000	87439470	4990	4990	4990	4990	0
293	20240716	140900	87439470	4990	4990	4990	4990	222
294	20240716	140800	86331690	4990	4990	4990	4990	0
295	20240716	140700	86331690	4990	4990	4990	4990	0
296	20240716	140600	86331690	4990	4990	4990	4990	0
297	20240716	140500	86331690	4990	4990	4990	4990	1
298	20240716	140400	86326700	4990	4990	4990	4990	10
299	20240716	140300	86276800	4990	4990	4990	4990	16
300	20240716	140200	86196960	4990	4985	4990	4985	12
301	20240716	140100	86137085	4980	4980	4980	4980	34
302	20240716	140000	85967765	4985	4985	4985	4985	1229
303	20240716	135900	79841200	4990	4990	4990	4990	0
304	20240716	135800	79841200	4990	4990	4990	4990	0
305	20240716	135700	79841200	4990	4990	4990	4990	2
306	20240716	135600	79831220	4990	4990	4990	4990	0
307	20240716	135500	79831220	4990	4990	4990	4990	0
308	20240716	135400	79831220	4990	4990	4990	4990	0
309	20240716	135300	79831220	4990	4990	4990	4990	1
310	20240716	135200	79826230	4990	4990	4990	4990	0
311	20240716	135100	79826230	4990	4990	4990	4990	0
312	20240716	135000	79826230	4990	4990	4990	4990	0
313	20240716	134900	79826230	4990	4990	4990	4990	0
314	20240716	134800	79826230	4990	4990	4990	4990	0
315	20240716	134700	79826230	4990	4990	4990	4990	2
316	20240716	134600	79816250	4990	4990	4990	4990	1
317	20240716	134500	79811260	4990	4990	4990	4990	2
318	20240716	134400	79801280	4985	4985	4985	4985	0
319	20240716	134300	79801280	4985	4985	4985	4985	0
320	20240716	134200	79801280	4985	4985	4985	4985	0
321	20240716	134100	79801280	4985	4985	4985	4985	0
322	20240716	134000	79801280	4985	4985	4985	4985	11
323	20240716	133900	79746445	4985	4985	4985	4985	0
324	20240716	133800	79746445	4985	4985	4985	4985	0
325	20240716	133700	79746445	4985	4985	4985	4985	0
326	20240716	133600	79746445	4985	4985	4985	4985	0
327	20240716	133500	79746445	4985	4985	4985	4985	0
328	20240716	133400	79746445	4985	4985	4985	4985	0
329	20240716	133300	79746445	4985	4990	4990	4985	130
330	20240716	133200	79098390	4990	4990	4990	4990	0
331	20240716	133100	79098390	4990	4990	4990	4990	0
332	20240716	133000	79098390	4990	4990	4990	4990	0
333	20240716	132900	79098390	4990	4990	4990	4990	0
334	20240716	132800	79098390	4990	4990	4990	4990	0
335	20240716	132700	79098390	4990	4990	4990	4990	0
336	20240716	132600	79098390	4990	4990	4990	4990	0
337	20240716	132500	79098390	4990	4990	4990	4990	0
338	20240716	132400	79098390	4990	4990	4990	4990	0
339	20240716	132300	79098390	4990	4990	4990	4990	0
340	20240716	132200	79098390	4990	4990	4990	4990	0
341	20240716	132100	79098390	4990	4990	4990	4990	0
342	20240716	132000	79098390	4990	4990	4990	4990	0
343	20240716	131900	79098390	4990	4990	4990	4990	0
344	20240716	131800	79098390	4990	4990	4990	4990	0
345	20240716	131700	79098390	4990	4990	4990	4990	0
346	20240716	131600	79098390	4990	4990	4990	4990	3
347	20240716	131500	79083420	4990	4990	4990	4990	4
348	20240716	131400	79063460	4990	4990	4990	4990	0
349	20240716	131300	79063460	4990	4990	4990	4990	0
350	20240716	131200	79063460	4990	4990	4990	4990	0
351	20240716	131100	79063460	4990	4990	4990	4990	0
352	20240716	131000	79063460	4990	4990	4990	4990	0
353	20240716	130900	79063460	4990	4990	4990	4990	1
354	20240716	130800	79058470	4985	4985	4985	4985	85
355	20240716	130700	78634745	4985	4985	4985	4985	9
356	20240716	130600	78589880	4990	4990	4990	4990	0
357	20240716	130500	78589880	4990	4990	4990	4990	1
358	20240716	130400	78584890	4990	4990	4990	4990	0
359	20240716	130300	78584890	4990	4990	4990	4990	0
360	20240716	130200	78584890	4990	4990	4990	4990	0
361	20240716	130100	78584890	4990	4990	4990	4990	0
362	20240716	130000	78584890	4990	4990	4990	4990	0
363	20240716	125900	78584890	4990	4990	4990	4990	0
364	20240716	125800	78584890	4990	4990	4990	4990	0
365	20240716	125700	78584890	4990	4990	4990	4990	10
366	20240716	125600	78534990	4985	4985	4985	4985	200
367	20240716	125500	77537990	4990	4990	4990	4990	0
368	20240716	125400	77537990	4990	4990	4990	4990	0
369	20240716	125300	77537990	4990	4990	4990	4990	0
370	20240716	125200	77537990	4990	4990	4990	4990	0
371	20240716	125100	77537990	4990	4990	4990	4990	0
372	20240716	125000	77537990	4990	4990	4990	4990	15
373	20240716	124900	77463140	4990	4990	4990	4990	2
374	20240716	124800	77453160	4990	4990	4990	4990	0
375	20240716	124700	77453160	4990	4990	4990	4990	3
376	20240716	124600	77438190	4990	4990	4990	4990	0
377	20240716	124500	77438190	4990	4990	4990	4990	0
378	20240716	124400	77438190	4990	4990	4990	4990	9
379	20240716	124300	77393280	4990	4990	4990	4990	0
380	20240716	124200	77393280	4990	4990	4990	4990	1
381	20240716	124100	77388290	4990	4990	4990	4990	1
382	20240716	124000	77383300	4990	4990	4990	4990	0
383	20240716	123900	77383300	4990	4990	4990	4990	0
384	20240716	123800	77383300	4990	4990	4990	4990	0
385	20240716	123700	77383300	4990	4990	4990	4990	0
386	20240716	123600	77383300	4990	4990	4990	4990	0
387	20240716	123500	77383300	4990	4990	4990	4990	0
388	20240716	123400	77383300	4990	4990	4990	4990	420
389	20240716	123300	75287500	4990	4990	4990	4990	0
390	20240716	123200	75287500	4990	4990	4990	4990	0
391	20240716	123100	75287500	4990	4990	4990	4990	10
392	20240716	123000	75237600	4990	4990	4990	4990	151
393	20240716	122900	74484110	4990	4990	4990	4990	0
394	20240716	122800	74484110	4990	4990	4990	4990	3
395	20240716	122700	74469140	4990	4990	4990	4990	0
396	20240716	122600	74469140	4990	4990	4990	4990	0
397	20240716	122500	74469140	4990	4990	4990	4990	0
398	20240716	122400	74469140	4990	4990	4990	4990	10
399	20240716	122300	74419240	4990	4990	4990	4990	0
400	20240716	122200	74419240	4990	4990	4990	4990	0
401	20240716	122100	74419240	4990	4990	4990	4990	0
402	20240716	122000	74419240	4990	4990	4990	4990	0
403	20240716	121900	74419240	4990	4990	4990	4990	0
404	20240716	121800	74419240	4990	4990	4990	4990	0
405	20240716	121700	74419240	4990	4990	4990	4990	26
406	20240716	121600	74289500	4990	4990	4990	4990	0
407	20240716	121500	74289500	4990	4990	4990	4990	0
408	20240716	121400	74289500	4990	4990	4990	4990	0
409	20240716	121300	74289500	4990	4990	4990	4990	0
410	20240716	121200	74289500	4990	4990	4990	4990	0
411	20240716	121100	74289500	4990	4990	4990	4990	0
412	20240716	121000	74289500	4990	4990	4990	4990	0
413	20240716	120900	74289500	4990	4980	4990	4980	1459
414	20240716	120800	67009355	4980	4980	4980	4980	0
415	20240716	120700	67009355	4980	4980	4980	4980	0
416	20240716	120600	67009355	4980	4980	4980	4980	0
417	20240716	120500	67009355	4980	4980	4980	4980	0
418	20240716	120400	67009355	4980	4980	4980	4980	0
419	20240716	120300	67009355	4980	4980	4980	4980	0
420	20240716	120200	67009355	4980	4980	4980	4980	837
421	20240716	120100	62841095	4980	4975	4980	4975	6
422	20240716	120000	62811240	4975	4975	4975	4975	0
423	20240716	115900	62811240	4975	4975	4975	4975	0
424	20240716	115800	62811240	4975	4975	4975	4975	0
425	20240716	115700	62811240	4975	4975	4975	4975	8
426	20240716	115600	62771440	4980	4980	4980	4980	0
427	20240716	115500	62771440	4980	4975	4980	4975	32
428	20240716	115400	62612085	4980	4980	4980	4980	1721
429	20240716	115300	54041505	4980	4980	4980	4980	0
430	20240716	115200	54041505	4980	4980	4980	4980	0
431	20240716	115100	54041505	4980	4980	4980	4980	0
432	20240716	115000	54041505	4980	4975	4980	4975	443
433	20240716	114900	51837575	4980	4980	4980	4980	100
434	20240716	114800	51339575	4980	4980	4980	4980	215
435	20240716	114700	50268875	4980	4980	4980	4980	0
436	20240716	114600	50268875	4980	4980	4980	4980	30
437	20240716	114500	50119475	4980	4980	4980	4980	15
438	20240716	114400	50044775	4980	4980	4980	4980	0
439	20240716	114300	50044775	4980	4980	4980	4980	0
440	20240716	114200	50044775	4980	4980	4980	4980	0
441	20240716	114100	50044775	4980	4980	4980	4980	3
442	20240716	114000	50029835	4980	4980	4980	4980	0
443	20240716	113900	50029835	4980	4980	4980	4980	0
444	20240716	113800	50029835	4980	4980	4980	4980	0
445	20240716	113700	50029835	4980	4980	4980	4980	0
446	20240716	113600	50029835	4980	4980	4980	4980	0
447	20240716	113500	50029835	4980	4980	4980	4980	0
448	20240716	113400	50029835	4980	4980	4980	4980	1
449	20240716	113300	50024855	4980	4980	4980	4980	0
450	20240716	113200	50024855	4980	4980	4980	4980	0
451	20240716	113100	50024855	4980	4980	4980	4980	1
452	20240716	113000	50019875	4980	4980	4980	4980	0
453	20240716	112900	50019875	4980	4980	4980	4980	0
454	20240716	112800	50019875	4980	4980	4980	4980	10
455	20240716	112700	49970075	4980	4980	4980	4980	0
456	20240716	112600	49970075	4980	4980	4980	4980	0
457	20240716	112500	49970075	4980	4980	4980	4980	0
458	20240716	112400	49970075	4980	4980	4980	4980	2
459	20240716	112300	49960115	4980	4980	4980	4980	0
460	20240716	112200	49960115	4980	4980	4980	4980	0
461	20240716	112100	49960115	4980	4980	4980	4980	0
462	20240716	112000	49960115	4980	4980	4980	4980	5
463	20240716	111900	49935215	4980	4980	4980	4980	1
464	20240716	111800	49930235	4980	4980	4980	4980	2
465	20240716	111700	49920275	4980	4980	4980	4980	1
466	20240716	111600	49915295	4980	4980	4980	4980	4
467	20240716	111500	49895375	4980	4980	4980	4980	0
468	20240716	111400	49895375	4980	4980	4980	4980	0
469	20240716	111300	49895375	4980	4980	4980	4980	1
470	20240716	111200	49890395	4980	4980	4980	4980	10
471	20240716	111100	49840595	4980	4980	4980	4980	0
472	20240716	111000	49840595	4980	4980	4980	4980	0
473	20240716	110900	49840595	4980	4980	4980	4980	40
474	20240716	110800	49641395	4980	4980	4980	4980	5
475	20240716	110700	49616495	4980	4980	4980	4980	0
476	20240716	110600	49616495	4980	4980	4980	4980	1
477	20240716	110500	49611515	4980	4980	4980	4980	0
478	20240716	110400	49611515	4980	4980	4980	4980	0
479	20240716	110300	49611515	4980	4980	4980	4980	7
480	20240716	110200	49576655	4980	4980	4980	4980	101
481	20240716	110100	49073675	4980	4980	4980	4980	0
482	20240716	110000	49073675	4980	4980	4985	4980	12
483	20240716	105900	49013910	4980	4980	4980	4980	0
484	20240716	105800	49013910	4980	4980	4980	4980	190
485	20240716	105700	48067710	4980	4980	4980	4980	0
486	20240716	105600	48067710	4980	4980	4980	4980	10
487	20240716	105500	48017910	4975	4980	4980	4975	101
488	20240716	105400	47514975	4980	4980	4980	4980	180
489	20240716	105300	46618575	4980	4980	4980	4980	0
490	20240716	105200	46618575	4980	4980	4980	4980	50
491	20240716	105100	46369575	4985	4980	4985	4980	41
492	20240716	105000	46165390	4980	4980	4980	4980	11
493	20240716	104900	46110610	4985	4980	4985	4980	351
494	20240716	104800	44362625	4980	4980	4980	4980	58
495	20240716	104700	44073785	4985	4985	4985	4985	1
496	20240716	104600	44068800	4980	4980	4980	4975	107
497	20240716	104500	43536445	4985	4985	4985	4985	0
498	20240716	104400	43536445	4985	4985	4985	4985	100
499	20240716	104300	43037945	4985	4985	4985	4985	0
500	20240716	104200	43037945	4985	4985	4985	4985	17
501	20240716	104100	42953200	4980	4980	4980	4980	190
502	20240716	104000	42007000	4975	4975	4975	4975	0
503	20240716	103900	42007000	4975	4975	4975	4975	0
504	20240716	103800	42007000	4975	4975	4975	4975	0
505	20240716	103700	42007000	4975	4975	4975	4975	0
506	20240716	103600	42007000	4975	4975	4975	4975	0
507	20240716	103500	42007000	4975	4975	4975	4975	20
508	20240716	103400	41907500	4980	4980	4980	4980	0
509	20240716	103300	41907500	4980	4980	4980	4980	0
510	20240716	103200	41907500	4980	4980	4980	4980	250
511	20240716	103100	40662500	4980	4980	4980	4980	5
512	20240716	103000	40637600	4980	4980	4980	4980	1
513	20240716	102900	40632620	4980	4980	4980	4980	20
514	20240716	102800	40533020	4980	4980	4980	4980	80
515	20240716	102700	40134620	4980	4980	4980	4980	30
516	20240716	102600	39985220	4980	4980	4980	4980	0
517	20240716	102500	39985220	4980	4980	4980	4980	3
518	20240716	102400	39970280	4980	4980	4980	4980	1
519	20240716	102300	39965300	4980	4980	4980	4980	9
520	20240716	102200	39920480	4980	4980	4980	4980	2
521	20240716	102100	39910520	4980	4980	4980	4980	2
522	20240716	102000	39900560	4980	4980	4980	4980	0
523	20240716	101900	39900560	4980	4980	4980	4980	21
524	20240716	101800	39795980	4980	4975	4980	4975	201
525	20240716	101700	38796000	4980	4980	4980	4980	0
526	20240716	101600	38796000	4980	4980	4980	4980	1
527	20240716	101500	38791020	4980	4980	4980	4980	15
528	20240716	101400	38716320	4980	4980	4980	4980	52
529	20240716	101300	38457360	4975	4975	4975	4975	0
530	20240716	101200	38457360	4975	4980	4980	4975	53
531	20240716	101100	38193660	4980	4980	4980	4980	0
532	20240716	101000	38193660	4980	4980	4980	4980	0
533	20240716	100900	38193660	4980	4980	4980	4980	0
534	20240716	100800	38193660	4980	4980	4980	4980	0
535	20240716	100700	38193660	4980	4980	4980	4980	0
536	20240716	100600	38193660	4980	4980	4980	4980	0
537	20240716	100500	38193660	4980	4980	4980	4980	169
538	20240716	100400	37352040	4980	4980	4980	4980	34
539	20240716	100300	37182720	4980	4980	4980	4980	5
540	20240716	100200	37157820	4980	4980	4980	4980	1
541	20240716	100100	37152840	4980	4980	4980	4980	104
542	20240716	100000	36634920	4980	4980	4980	4980	12
543	20240716	095900	36575160	4975	4975	4975	4975	0
544	20240716	095800	36575160	4975	4980	4980	4975	36
545	20240716	095700	36395980	4980	4980	4980	4980	0
546	20240716	095600	36395980	4980	4985	4985	4980	613
547	20240716	095500	33343235	4985	4985	4985	4985	15
548	20240716	095400	33268460	4985	4985	4985	4985	1
549	20240716	095300	33263475	4980	4980	4980	4980	0
550	20240716	095200	33263475	4980	4980	4980	4980	0
551	20240716	095100	33263475	4980	4980	4980	4980	136
552	20240716	095000	32586195	4985	4985	4985	4985	0
553	20240716	094900	32586195	4985	4985	4985	4985	100
554	20240716	094800	32087695	4985	4985	4985	4985	20
555	20240716	094700	31987995	4980	4980	4980	4980	1000
556	20240716	094600	27007995	4985	4985	4985	4985	178
557	20240716	094500	26120665	4985	4985	4985	4985	439
558	20240716	094400	23932250	4990	4990	4990	4990	0
559	20240716	094300	23932250	4990	4990	4990	4990	0
560	20240716	094200	23932250	4990	4990	4990	4990	0
561	20240716	094100	23932250	4990	4990	4990	4990	0
562	20240716	094000	23932250	4990	4990	4990	4990	3
563	20240716	093900	23917280	4985	4985	4985	4985	10
564	20240716	093800	23867430	4985	4985	4985	4985	0
565	20240716	093700	23867430	4985	4985	4985	4985	200
566	20240716	093600	22870430	4990	4990	4990	4990	0
567	20240716	093500	22870430	4990	4990	4990	4990	0
568	20240716	093400	22870430	4990	4990	4990	4990	1
569	20240716	093300	22865440	4990	4990	4990	4990	32
570	20240716	093200	22705760	4995	4995	4995	4995	0
571	20240716	093100	22705760	4995	4995	4995	4995	230
572	20240716	093000	21556910	4990	4990	4990	4990	272
573	20240716	092900	20199630	4990	4985	4990	4985	1907
574	20240716	092800	10690735	4990	4990	4990	4990	0
575	20240716	092700	10690735	4990	4990	4990	4990	1
576	20240716	092600	10685745	4990	4990	4990	4990	0
577	20240716	092500	10685745	4990	4990	4990	4990	11
578	20240716	092400	10630855	4995	4995	4995	4995	3
579	20240716	092300	10615870	4995	4995	4995	4995	0
580	20240716	092200	10615870	4995	4995	4995	4995	203
581	20240716	092100	9601885	4985	4995	4995	4985	17
582	20240716	092000	9517130	4985	4990	4990	4985	22
583	20240716	091900	9407455	4995	4995	4995	4995	0
584	20240716	091800	9407455	4995	4990	4995	4990	417
585	20240716	091700	7326125	4990	4990	4990	4990	2
586	20240716	091600	7316145	4990	4990	4990	4990	8
587	20240716	091500	7276225	4990	4990	4990	4990	0
588	20240716	091400	7276225	4990	4990	4990	4990	100
589	20240716	091300	6777225	4985	4985	4985	4985	105
590	20240716	091200	6253800	4990	4990	4990	4990	0
591	20240716	091100	6253800	4990	4990	4990	4990	50
592	20240716	091000	6004300	4990	4990	4990	4990	0
593	20240716	090900	6004300	4990	4990	4990	4990	7
594	20240716	090800	5969370	4990	4990	4990	4990	0
595	20240716	090700	5969370	4990	4990	4990	4990	16
596	20240716	090600	5889530	4995	4995	4995	4995	0
597	20240716	090500	5889530	4995	4990	4995	4990	511
598	20240716	090400	3338170	4990	4990	4990	4990	1
599	20240716	090300	3333180	4990	4990	4990	4990	0
600	20240716	090200	3333180	4990	4990	4990	4985	437
601	20240716	090100	1153195	4990	4990	4990	4990	130
602	20240716	090000	504495	4995	4995	4995	4995	101