KissMeData/056360/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	194100	55301780	5030	5030	5030	5030	516
3	20240715	194000	55301780	5030	5030	5030	5030	0
4	20240715	193900	55301780	5030	5030	5030	5030	0
5	20240715	193800	55301780	5030	5030	5030	5030	0
6	20240715	193700	55301780	5030	5030	5030	5030	0
7	20240715	193600	55301780	5030	5030	5030	5030	0
8	20240715	193500	55301780	5030	5030	5030	5030	0
9	20240715	193400	55301780	5030	5030	5030	5030	0
10	20240715	193300	55301780	5030	5030	5030	5030	0
11	20240715	193200	55301780	5030	5030	5030	5030	0
12	20240715	193100	55301780	5030	5030	5030	5030	0
13	20240715	193000	55301780	5030	5030	5030	5030	0
14	20240715	192900	55301780	5030	5030	5030	5030	0
15	20240715	192800	55301780	5030	5030	5030	5030	0
16	20240715	192700	55301780	5030	5030	5030	5030	0
17	20240715	192600	55301780	5030	5030	5030	5030	0
18	20240715	192500	55301780	5030	5030	5030	5030	0
19	20240715	192400	55301780	5030	5030	5030	5030	0
20	20240715	192300	55301780	5030	5030	5030	5030	0
21	20240715	192200	55301780	5030	5030	5030	5030	0
22	20240715	192100	55301780	5030	5030	5030	5030	0
23	20240715	192000	55301780	5030	5030	5030	5030	0
24	20240715	191900	55301780	5030	5030	5030	5030	0
25	20240715	191800	55301780	5030	5030	5030	5030	0
26	20240715	191700	55301780	5030	5030	5030	5030	0
27	20240715	191600	55301780	5030	5030	5030	5030	0
28	20240715	191500	55301780	5030	5030	5030	5030	0
29	20240715	191400	55301780	5030	5030	5030	5030	0
30	20240715	191300	55301780	5030	5030	5030	5030	0
31	20240715	191200	55301780	5030	5030	5030	5030	0
32	20240715	191100	55301780	5030	5030	5030	5030	516
33	20240715	191000	55301780	5030	5030	5030	5030	0
34	20240715	190900	55301780	5030	5030	5030	5030	0
35	20240715	190800	55301780	5030	5030	5030	5030	0
36	20240715	190700	55301780	5030	5030	5030	5030	0
37	20240715	190600	55301780	5030	5030	5030	5030	0
38	20240715	190500	55301780	5030	5030	5030	5030	0
39	20240715	190400	55301780	5030	5030	5030	5030	0
40	20240715	190300	55301780	5030	5030	5030	5030	0
41	20240715	190200	55301780	5030	5030	5030	5030	0
42	20240715	190100	55301780	5030	5030	5030	5030	0
43	20240715	190000	55301780	5030	5030	5030	5030	0
44	20240715	185900	55301780	5030	5030	5030	5030	0
45	20240715	185800	55301780	5030	5030	5030	5030	0
46	20240715	185700	55301780	5030	5030	5030	5030	0
47	20240715	185600	55301780	5030	5030	5030	5030	0
48	20240715	185500	55301780	5030	5030	5030	5030	0
49	20240715	185400	55301780	5030	5030	5030	5030	0
50	20240715	185300	55301780	5030	5030	5030	5030	0
51	20240715	185200	55301780	5030	5030	5030	5030	0
52	20240715	185100	55301780	5030	5030	5030	5030	0
53	20240715	185000	55301780	5030	5030	5030	5030	0
54	20240715	184900	55301780	5030	5030	5030	5030	0
55	20240715	184800	55301780	5030	5030	5030	5030	0
56	20240715	184700	55301780	5030	5030	5030	5030	0
57	20240715	184600	55301780	5030	5030	5030	5030	0
58	20240715	184500	55301780	5030	5030	5030	5030	0
59	20240715	184400	55301780	5030	5030	5030	5030	0
60	20240715	184300	55301780	5030	5030	5030	5030	0
61	20240715	184200	55301780	5030	5030	5030	5030	0
62	20240715	184100	55301780	5030	5030	5030	5030	516
63	20240715	184000	55301780	5030	5030	5030	5030	0
64	20240715	183900	55301780	5030	5030	5030	5030	0
65	20240715	183800	55301780	5030	5030	5030	5030	0
66	20240715	183700	55301780	5030	5030	5030	5030	0
67	20240715	183600	55301780	5030	5030	5030	5030	0
68	20240715	183500	55301780	5030	5030	5030	5030	0
69	20240715	183400	55301780	5030	5030	5030	5030	0
70	20240715	183300	55301780	5030	5030	5030	5030	0
71	20240715	183200	55301780	5030	5030	5030	5030	0
72	20240715	183100	55301780	5030	5030	5030	5030	0
73	20240715	183000	55301780	5030	5030	5030	5030	0
74	20240715	182900	55301780	5030	5030	5030	5030	0
75	20240715	182800	55301780	5030	5030	5030	5030	0
76	20240715	182700	55301780	5030	5030	5030	5030	0
77	20240715	182600	55301780	5030	5030	5030	5030	0
78	20240715	182500	55301780	5030	5030	5030	5030	0
79	20240715	182400	55301780	5030	5030	5030	5030	0
80	20240715	182300	55301780	5030	5030	5030	5030	0
81	20240715	182200	55301780	5030	5030	5030	5030	0
82	20240715	182100	55301780	5030	5030	5030	5030	0
83	20240715	182000	55301780	5030	5030	5030	5030	0
84	20240715	181900	55301780	5030	5030	5030	5030	0
85	20240715	181800	55301780	5030	5030	5030	5030	0
86	20240715	181700	55301780	5030	5030	5030	5030	0
87	20240715	181600	55301780	5030	5030	5030	5030	0
88	20240715	181500	55301780	5030	5030	5030	5030	0
89	20240715	181400	55301780	5030	5030	5030	5030	0
90	20240715	181300	55301780	5030	5030	5030	5030	0
91	20240715	181200	55301780	5030	5030	5030	5030	0
92	20240715	181100	55301780	5030	5030	5030	5030	516
93	20240715	181000	55301780	5030	5030	5030	5030	0
94	20240715	180900	55301780	5030	5030	5030	5030	0
95	20240715	180800	55301780	5030	5030	5030	5030	0
96	20240715	180700	55301780	5030	5030	5030	5030	0
97	20240715	180600	55301780	5030	5030	5030	5030	0
98	20240715	180500	55301780	5030	5030	5030	5030	0
99	20240715	180400	55301780	5030	5030	5030	5030	0
100	20240715	180300	55301780	5030	5030	5030	5030	0
101	20240715	180200	55301780	5030	5030	5030	5030	0
102	20240715	180100	55301780	5030	5030	5030	5030	0
103	20240715	180000	55301780	5030	5030	5030	5030	0
104	20240715	175900	55301780	5030	5030	5030	5030	0
105	20240715	175800	55301780	5030	5030	5030	5030	0
106	20240715	175700	55301780	5030	5030	5030	5030	0
107	20240715	175600	55301780	5030	5030	5030	5030	0
108	20240715	175500	55301780	5030	5030	5030	5030	0
109	20240715	175400	55301780	5030	5030	5030	5030	0
110	20240715	175300	55301780	5030	5030	5030	5030	0
111	20240715	175200	55301780	5030	5030	5030	5030	0
112	20240715	175100	55301780	5030	5030	5030	5030	0
113	20240715	175000	55301780	5030	5030	5030	5030	0
114	20240715	174900	55301780	5030	5030	5030	5030	0
115	20240715	174800	55301780	5030	5030	5030	5030	0
116	20240715	174700	55301780	5030	5030	5030	5030	0
117	20240715	174600	55301780	5030	5030	5030	5030	0
118	20240715	174500	55301780	5030	5030	5030	5030	0
119	20240715	174400	55301780	5030	5030	5030	5030	0
120	20240715	174300	55301780	5030	5030	5030	5030	0
121	20240715	174200	55301780	5030	5030	5030	5030	0
122	20240715	174100	55301780	5030	5030	5030	5030	516
123	20240715	174000	55301780	5030	5030	5030	5030	0
124	20240715	173900	55301780	5030	5030	5030	5030	0
125	20240715	173800	55301780	5030	5030	5030	5030	0
126	20240715	173700	55301780	5030	5030	5030	5030	0
127	20240715	173600	55301780	5030	5030	5030	5030	0
128	20240715	173500	55301780	5030	5030	5030	5030	0
129	20240715	173400	55301780	5030	5030	5030	5030	0
130	20240715	173300	55301780	5030	5030	5030	5030	0
131	20240715	173200	55301780	5030	5030	5030	5030	0
132	20240715	173100	55301780	5030	5030	5030	5030	0
133	20240715	173000	55301780	5030	5030	5030	5030	0
134	20240715	172900	55301780	5030	5030	5030	5030	0
135	20240715	172800	55301780	5030	5030	5030	5030	0
136	20240715	172700	55301780	5030	5030	5030	5030	0
137	20240715	172600	55301780	5030	5030	5030	5030	0
138	20240715	172500	55301780	5030	5030	5030	5030	0
139	20240715	172400	55301780	5030	5030	5030	5030	0
140	20240715	172300	55301780	5030	5030	5030	5030	0
141	20240715	172200	55301780	5030	5030	5030	5030	0
142	20240715	172100	55301780	5030	5030	5030	5030	0
143	20240715	172000	55301780	5030	5030	5030	5030	0
144	20240715	171900	55301780	5030	5030	5030	5030	0
145	20240715	171800	55301780	5030	5030	5030	5030	0
146	20240715	171700	55301780	5030	5030	5030	5030	0
147	20240715	171600	55301780	5030	5030	5030	5030	0
148	20240715	171500	55301780	5030	5030	5030	5030	0
149	20240715	171400	55301780	5030	5030	5030	5030	0
150	20240715	171300	55301780	5030	5030	5030	5030	0
151	20240715	171200	55301780	5030	5030	5030	5030	0
152	20240715	171100	55301780	5030	5030	5030	5030	516
153	20240715	171000	55301780	5030	5030	5030	5030	0
154	20240715	170900	55301780	5030	5030	5030	5030	0
155	20240715	170800	55301780	5030	5030	5030	5030	0
156	20240715	170700	55301780	5030	5030	5030	5030	0
157	20240715	170600	55301780	5030	5030	5030	5030	0
158	20240715	170500	55301780	5030	5030	5030	5030	0
159	20240715	170400	55301780	5030	5030	5030	5030	0
160	20240715	170300	55301780	5030	5030	5030	5030	0
161	20240715	170200	55301780	5030	5030	5030	5030	0
162	20240715	170100	55301780	5030	5030	5030	5030	0
163	20240715	170000	55301780	5030	5030	5030	5030	0
164	20240715	165900	55301780	5030	5030	5030	5030	0
165	20240715	165800	55301780	5030	5030	5030	5030	0
166	20240715	165700	55301780	5030	5030	5030	5030	0
167	20240715	165600	55301780	5030	5030	5030	5030	0
168	20240715	165500	55301780	5030	5030	5030	5030	0
169	20240715	165400	55301780	5030	5030	5030	5030	0
170	20240715	165300	55301780	5030	5030	5030	5030	0
171	20240715	165200	55301780	5030	5030	5030	5030	0
172	20240715	165100	55301780	5030	5030	5030	5030	0
173	20240715	165000	55301780	5030	5030	5030	5030	0
174	20240715	164900	55301780	5030	5030	5030	5030	0
175	20240715	164800	55301780	5030	5030	5030	5030	0
176	20240715	164700	55301780	5030	5030	5030	5030	0
177	20240715	164600	55301780	5030	5030	5030	5030	0
178	20240715	164500	55301780	5030	5030	5030	5030	0
179	20240715	164400	55301780	5030	5030	5030	5030	0
180	20240715	164300	55301780	5030	5030	5030	5030	0
181	20240715	164200	55301780	5030	5030	5030	5030	0
182	20240715	164100	55301780	5030	5030	5030	5030	516
183	20240715	164000	55301780	5030	5030	5030	5030	0
184	20240715	163900	55301780	5030	5030	5030	5030	0
185	20240715	163800	55301780	5030	5030	5030	5030	0
186	20240715	163700	55301780	5030	5030	5030	5030	0
187	20240715	163600	55301780	5030	5030	5030	5030	0
188	20240715	163500	55301780	5030	5030	5030	5030	0
189	20240715	163400	55301780	5030	5030	5030	5030	0
190	20240715	163300	55301780	5030	5030	5030	5030	0
191	20240715	163200	55301780	5030	5030	5030	5030	0
192	20240715	163100	55301780	5030	5030	5030	5030	0
193	20240715	163000	55301780	5030	5030	5030	5030	0
194	20240715	162900	55301780	5030	5030	5030	5030	0
195	20240715	162800	55301780	5030	5030	5030	5030	0
196	20240715	162700	55301780	5030	5030	5030	5030	0
197	20240715	162600	55301780	5030	5030	5030	5030	0
198	20240715	162500	55301780	5030	5030	5030	5030	0
199	20240715	162400	55301780	5030	5030	5030	5030	0
200	20240715	162300	55301780	5030	5030	5030	5030	0
201	20240715	162200	55301780	5030	5030	5030	5030	0
202	20240715	162100	55301780	5030	5030	5030	5030	0
203	20240715	162000	55301780	5030	5030	5030	5030	0
204	20240715	161900	55301780	5030	5030	5030	5030	0
205	20240715	161800	55301780	5030	5030	5030	5030	0
206	20240715	161700	55301780	5030	5030	5030	5030	0
207	20240715	161600	55301780	5030	5030	5030	5030	0
208	20240715	161500	55301780	5030	5030	5030	5030	0
209	20240715	161400	55301780	5030	5030	5030	5030	0
210	20240715	161300	55301780	5030	5030	5030	5030	0
211	20240715	161200	55301780	5030	5030	5030	5030	0
212	20240715	161100	55301780	5030	5030	5030	5030	516
213	20240715	161000	55301780	5030	5030	5030	5030	0
214	20240715	160900	55301780	5030	5030	5030	5030	0
215	20240715	160800	55301780	5030	5030	5030	5030	0
216	20240715	160700	55301780	5030	5030	5030	5030	0
217	20240715	160600	55301780	5030	5030	5030	5030	0
218	20240715	160500	55301780	5030	5030	5030	5030	0
219	20240715	160400	55301780	5030	5030	5030	5030	0
220	20240715	160300	55301780	5030	5030	5030	5030	0
221	20240715	160200	55301780	5030	5030	5030	5030	0
222	20240715	160100	55301780	5030	5030	5030	5030	0
223	20240715	160000	55301780	5030	5030	5030	5030	0
224	20240715	155900	55301780	5030	5030	5030	5030	0
225	20240715	155800	55301780	5030	5030	5030	5030	0
226	20240715	155700	55301780	5030	5030	5030	5030	0
227	20240715	155600	55301780	5030	5030	5030	5030	0
228	20240715	155500	55301780	5030	5030	5030	5030	0
229	20240715	155400	55301780	5030	5030	5030	5030	0
230	20240715	155300	55301780	5030	5030	5030	5030	0
231	20240715	155200	55301780	5030	5030	5030	5030	0
232	20240715	155100	55301780	5030	5030	5030	5030	0
233	20240715	155000	55301780	5030	5030	5030	5030	0
234	20240715	154900	55301780	5030	5030	5030	5030	0
235	20240715	154800	55301780	5030	5030	5030	5030	0
236	20240715	154700	55301780	5030	5030	5030	5030	0
237	20240715	154600	55301780	5030	5030	5030	5030	0
238	20240715	154500	55301780	5030	5030	5030	5030	0
239	20240715	154400	55301780	5030	5030	5030	5030	0
240	20240715	154300	55301780	5030	5030	5030	5030	0
241	20240715	154200	55301780	5030	5030	5030	5030	0
242	20240715	154100	55301780	5030	5030	5030	5030	516
243	20240715	154000	55301780	5030	5030	5030	5030	0
244	20240715	153900	55301780	5030	5030	5030	5030	0
245	20240715	153800	55301780	5030	5030	5030	5030	0
246	20240715	153700	55301780	5030	5030	5030	5030	0
247	20240715	153600	55301780	5030	5030	5030	5030	0
248	20240715	153500	55301780	5030	5030	5030	5030	0
249	20240715	153400	55301780	5030	5030	5030	5030	0
250	20240715	153300	55301780	5030	5030	5030	5030	0
251	20240715	153200	55301780	5030	5030	5030	5030	0
252	20240715	153100	55301780	5030	5030	5030	5030	0
253	20240715	153000	55301780	5030	5030	5030	5030	516
254	20240715	152900	52706300	5030	5030	5030	5030	0
255	20240715	152800	52706300	5030	5030	5030	5030	0
256	20240715	152700	52706300	5030	5030	5030	5030	0
257	20240715	152600	52706300	5030	5030	5030	5030	0
258	20240715	152500	52706300	5030	5030	5030	5030	0
259	20240715	152400	52706300	5030	5030	5030	5030	0
260	20240715	152300	52706300	5030	5030	5030	5030	0
261	20240715	152200	52706300	5030	5030	5030	5030	0
262	20240715	152100	52706300	5030	5030	5030	5030	0
263	20240715	152000	52706300	5030	5030	5030	5030	0
264	20240715	151900	52706300	5030	5030	5030	5030	205
265	20240715	151800	51675150	5020	5020	5020	5020	0
266	20240715	151700	51675150	5020	5020	5020	5020	0
267	20240715	151600	51675150	5020	5020	5020	5020	0
268	20240715	151500	51675150	5020	5020	5020	5020	0
269	20240715	151400	51675150	5020	5020	5020	5020	0
270	20240715	151300	51675150	5020	5020	5020	5020	0
271	20240715	151200	51675150	5020	5020	5020	5020	0
272	20240715	151100	51675150	5020	5020	5020	5020	0
273	20240715	151000	51675150	5020	5020	5020	5020	0
274	20240715	150900	51675150	5020	5020	5020	5020	0
275	20240715	150800	51675150	5020	5020	5020	5020	65
276	20240715	150700	51348850	5020	5020	5020	5020	0
277	20240715	150600	51348850	5020	5020	5020	5020	0
278	20240715	150500	51348850	5020	5020	5020	5020	0
279	20240715	150400	51348850	5020	5020	5020	5020	0
280	20240715	150300	51348850	5020	5020	5020	5020	0
281	20240715	150200	51348850	5020	5020	5020	5020	26
282	20240715	150100	51218330	5030	5030	5030	5030	0
283	20240715	150000	51218330	5030	5020	5030	5020	2
284	20240715	145900	51208280	5040	5040	5040	5040	0
285	20240715	145800	51208280	5040	5040	5040	5040	0
286	20240715	145700	51208280	5040	5040	5040	5040	0
287	20240715	145600	51208280	5040	5040	5040	5040	0
288	20240715	145500	51208280	5040	5040	5040	5040	0
289	20240715	145400	51208280	5040	5040	5040	5040	0
290	20240715	145300	51208280	5040	5040	5040	5040	405
291	20240715	145200	49167080	5040	5040	5040	5040	0
292	20240715	145100	49167080	5040	5030	5040	5030	15
293	20240715	145000	49091620	5030	5030	5030	5030	0
294	20240715	144900	49091620	5030	5030	5030	5030	0
295	20240715	144800	49091620	5030	5030	5030	5030	0
296	20240715	144700	49091620	5030	5030	5030	5030	0
297	20240715	144600	49091620	5030	5030	5030	5030	0
298	20240715	144500	49091620	5030	5030	5030	5030	0
299	20240715	144400	49091620	5030	5030	5030	5030	0
300	20240715	144300	49091620	5030	5030	5030	5030	0
301	20240715	144200	49091620	5030	5030	5030	5030	0
302	20240715	144100	49091620	5030	5030	5030	5030	0
303	20240715	144000	49091620	5030	5030	5030	5030	0
304	20240715	143900	49091620	5030	5030	5030	5030	0
305	20240715	143800	49091620	5030	5030	5030	5030	0
306	20240715	143700	49091620	5030	5030	5030	5030	0
307	20240715	143600	49091620	5030	5030	5030	5030	0
308	20240715	143500	49091620	5030	5030	5030	5030	0
309	20240715	143400	49091620	5030	5030	5030	5030	0
310	20240715	143300	49091620	5030	5030	5030	5030	0
311	20240715	143200	49091620	5030	5030	5030	5030	0
312	20240715	143100	49091620	5030	5030	5030	5030	0
313	20240715	143000	49091620	5030	5030	5030	5030	0
314	20240715	142900	49091620	5030	5030	5030	5030	0
315	20240715	142800	49091620	5030	5030	5030	5030	19
316	20240715	142700	48996050	5030	5030	5030	5030	0
317	20240715	142600	48996050	5030	5030	5030	5030	0
318	20240715	142500	48996050	5030	5030	5030	5030	0
319	20240715	142400	48996050	5030	5030	5030	5030	0
320	20240715	142300	48996050	5030	5030	5030	5030	1
321	20240715	142200	48991020	4995	4995	4995	4995	186
322	20240715	142100	48061950	4995	4995	4995	4995	159
323	20240715	142000	47267745	4995	4995	4995	4995	0
324	20240715	141900	47267745	4995	4995	4995	4995	0
325	20240715	141800	47267745	4995	4995	4995	4995	0
326	20240715	141700	47267745	4995	4995	4995	4995	0
327	20240715	141600	47267745	4995	4995	4995	4995	52
328	20240715	141500	47008005	4995	4995	4995	4995	0
329	20240715	141400	47008005	4995	4995	4995	4995	0
330	20240715	141300	47008005	4995	4995	4995	4995	0
331	20240715	141200	47008005	4995	4995	4995	4995	0
332	20240715	141100	47008005	4995	4995	4995	4995	0
333	20240715	141000	47008005	4995	5010	5010	4995	905
334	20240715	140900	42482520	5010	5010	5010	5010	0
335	20240715	140800	42482520	5010	5010	5010	5010	0
336	20240715	140700	42482520	5010	5010	5010	5010	0
337	20240715	140600	42482520	5010	5010	5010	5010	0
338	20240715	140500	42482520	5010	5010	5010	5010	0
339	20240715	140400	42482520	5010	5010	5010	5010	0
340	20240715	140300	42482520	5010	5010	5010	5010	0
341	20240715	140200	42482520	5010	5010	5010	5010	0
342	20240715	140100	42482520	5010	5010	5010	5010	0
343	20240715	140000	42482520	5010	5010	5010	5010	179
344	20240715	135900	41585730	5040	5040	5040	5040	0
345	20240715	135800	41585730	5040	5040	5040	5040	0
346	20240715	135700	41585730	5040	5040	5040	5040	0
347	20240715	135600	41585730	5040	5040	5040	5040	0
348	20240715	135500	41585730	5040	5040	5040	5040	0
349	20240715	135400	41585730	5040	5040	5040	5040	0
350	20240715	135300	41585730	5040	5040	5040	5040	0
351	20240715	135200	41585730	5040	5040	5040	5040	0
352	20240715	135100	41585730	5040	5040	5040	5040	0
353	20240715	135000	41585730	5040	5040	5040	5040	0
354	20240715	134900	41585730	5040	5040	5040	5040	0
355	20240715	134800	41585730	5040	5040	5040	5040	100
356	20240715	134700	41081730	5040	5040	5040	5040	0
357	20240715	134600	41081730	5040	5040	5040	5040	0
358	20240715	134500	41081730	5040	5030	5040	5030	444
359	20240715	134400	38845680	5030	5010	5030	5010	126
360	20240715	134300	38214400	5010	5010	5010	5010	0
361	20240715	134200	38214400	5010	5010	5010	5010	0
362	20240715	134100	38214400	5010	5010	5010	5010	0
363	20240715	134000	38214400	5010	5010	5010	5010	0
364	20240715	133900	38214400	5010	5010	5010	5010	155
365	20240715	133800	37437850	5020	5020	5020	5020	0
366	20240715	133700	37437850	5020	5020	5020	5020	0
367	20240715	133600	37437850	5020	5020	5020	5020	0
368	20240715	133500	37437850	5020	5020	5020	5020	52
369	20240715	133400	37176810	5000	5000	5000	5000	0
370	20240715	133300	37176810	5000	5000	5000	5000	0
371	20240715	133200	37176810	5000	5000	5000	5000	0
372	20240715	133100	37176810	5000	5000	5000	5000	0
373	20240715	133000	37176810	5000	5000	5000	5000	0
374	20240715	132900	37176810	5000	5000	5000	5000	0
375	20240715	132800	37176810	5000	5000	5000	5000	0
376	20240715	132700	37176810	5000	5000	5000	5000	0
377	20240715	132600	37176810	5000	5000	5000	5000	0
378	20240715	132500	37176810	5000	5000	5000	5000	8
379	20240715	132400	37136810	5000	5000	5000	5000	0
380	20240715	132300	37136810	5000	5000	5000	5000	0
381	20240715	132200	37136810	5000	5000	5000	5000	0
382	20240715	132100	37136810	5000	5000	5000	5000	0
383	20240715	132000	37136810	5000	5000	5000	5000	0
384	20240715	131900	37136810	5000	5000	5000	5000	200
385	20240715	131800	36136810	5020	5010	5020	5000	599
386	20240715	131700	33133360	5020	5020	5020	5020	0
387	20240715	131600	33133360	5020	5020	5020	5020	0
388	20240715	131500	33133360	5020	5020	5020	5020	0
389	20240715	131400	33133360	5020	5020	5020	5020	0
390	20240715	131300	33133360	5020	5020	5020	5020	0
391	20240715	131200	33133360	5020	5020	5020	5020	0
392	20240715	131100	33133360	5020	5020	5020	5020	0
393	20240715	131000	33133360	5020	5020	5020	5020	0
394	20240715	130900	33133360	5020	5020	5020	5020	0
395	20240715	130800	33133360	5020	5020	5020	5020	0
396	20240715	130700	33133360	5020	5020	5020	5020	0
397	20240715	130600	33133360	5020	5020	5020	5020	1
398	20240715	130500	33128340	5010	5010	5010	5010	277
399	20240715	130400	31740570	5020	5020	5020	5020	0
400	20240715	130300	31740570	5020	5020	5020	5020	0
401	20240715	130200	31740570	5020	5020	5020	5020	0
402	20240715	130100	31740570	5020	5020	5020	5020	0
403	20240715	130000	31740570	5020	5020	5020	5020	0
404	20240715	125900	31740570	5020	5010	5020	5010	3
405	20240715	125800	31725530	5010	5010	5010	5010	277
406	20240715	125700	30337760	5010	5010	5010	5010	0
407	20240715	125600	30337760	5010	5010	5010	5010	0
408	20240715	125500	30337760	5010	5010	5010	5010	0
409	20240715	125400	30337760	5010	5010	5010	5010	0
410	20240715	125300	30337760	5010	5010	5010	5010	0
411	20240715	125200	30337760	5010	5010	5010	5010	0
412	20240715	125100	30337760	5010	5010	5010	5010	0
413	20240715	125000	30337760	5010	5010	5010	5010	0
414	20240715	124900	30337760	5010	5010	5010	5010	0
415	20240715	124800	30337760	5010	5010	5010	5010	0
416	20240715	124700	30337760	5010	5010	5010	5010	0
417	20240715	124600	30337760	5010	5010	5010	5010	0
418	20240715	124500	30337760	5010	5010	5010	5010	0
419	20240715	124400	30337760	5010	5010	5010	5010	0
420	20240715	124300	30337760	5010	5010	5010	5010	0
421	20240715	124200	30337760	5010	5010	5010	5010	0
422	20240715	124100	30337760	5010	5010	5010	5010	0
423	20240715	124000	30337760	5010	5010	5010	5010	1
424	20240715	123900	30332750	5020	5020	5020	5020	0
425	20240715	123800	30332750	5020	5020	5020	5020	0
426	20240715	123700	30332750	5020	5020	5020	5020	20
427	20240715	123600	30232350	5010	5010	5010	5010	0
428	20240715	123500	30232350	5010	5010	5010	5010	0
429	20240715	123400	30232350	5010	5010	5010	5010	0
430	20240715	123300	30232350	5010	5010	5010	5010	0
431	20240715	123200	30232350	5010	5010	5010	5010	0
432	20240715	123100	30232350	5010	5010	5010	5010	1
433	20240715	123000	30227340	5020	5020	5020	5020	0
434	20240715	122900	30227340	5020	5020	5020	5020	18
435	20240715	122800	30136980	5010	5010	5010	5010	0
436	20240715	122700	30136980	5010	5010	5010	5010	0
437	20240715	122600	30136980	5010	5010	5010	5010	0
438	20240715	122500	30136980	5010	5010	5010	5010	1
439	20240715	122400	30131970	5020	5020	5020	5020	0
440	20240715	122300	30131970	5020	5020	5020	5020	1
441	20240715	122200	30126950	5010	5010	5010	5010	0
442	20240715	122100	30126950	5010	5010	5010	5010	0
443	20240715	122000	30126950	5010	5010	5010	5010	0
444	20240715	121900	30126950	5010	5010	5010	5010	0
445	20240715	121800	30126950	5010	5010	5010	5010	0
446	20240715	121700	30126950	5010	5010	5010	5010	0
447	20240715	121600	30126950	5010	5010	5010	5010	0
448	20240715	121500	30126950	5010	5010	5010	5010	0
449	20240715	121400	30126950	5010	5010	5010	5010	0
450	20240715	121300	30126950	5010	5010	5010	5010	0
451	20240715	121200	30126950	5010	5010	5010	5010	0
452	20240715	121100	30126950	5010	5010	5010	5010	0
453	20240715	121000	30126950	5010	5010	5010	5010	0
454	20240715	120900	30126950	5010	5010	5010	5010	0
455	20240715	120800	30126950	5010	5010	5010	5010	0
456	20240715	120700	30126950	5010	5010	5010	5010	0
457	20240715	120600	30126950	5010	5010	5010	5010	0
458	20240715	120500	30126950	5010	5010	5010	5010	0
459	20240715	120400	30126950	5010	5010	5010	5010	0
460	20240715	120300	30126950	5010	5010	5010	5010	0
461	20240715	120200	30126950	5010	5010	5010	5010	0
462	20240715	120100	30126950	5010	5010	5010	5010	0
463	20240715	120000	30126950	5010	5010	5010	5010	0
464	20240715	115900	30126950	5010	5010	5010	5010	0
465	20240715	115800	30126950	5010	5030	5030	5010	2
466	20240715	115700	30116910	5020	5020	5020	5020	0
467	20240715	115600	30116910	5020	5020	5020	5020	0
468	20240715	115500	30116910	5020	5020	5020	5020	250
469	20240715	115400	28861910	5020	5020	5020	5020	324
470	20240715	115300	27235430	5020	5020	5020	5020	0
471	20240715	115200	27235430	5020	5020	5020	5020	0
472	20240715	115100	27235430	5020	5020	5020	5020	61
473	20240715	115000	26929210	5020	5020	5020	5020	0
474	20240715	114900	26929210	5020	5020	5020	5020	0
475	20240715	114800	26929210	5020	5020	5020	5020	0
476	20240715	114700	26929210	5020	5020	5020	5020	0
477	20240715	114600	26929210	5020	5020	5020	5020	100
478	20240715	114500	26427210	5020	5020	5020	5020	0
479	20240715	114400	26427210	5020	5020	5020	5020	0
480	20240715	114300	26427210	5020	5020	5020	5020	0
481	20240715	114200	26427210	5020	5020	5020	5020	69
482	20240715	114100	26080830	5020	5020	5020	5020	0
483	20240715	114000	26080830	5020	5020	5020	5020	0
484	20240715	113900	26080830	5020	5020	5020	5020	0
485	20240715	113800	26080830	5020	5020	5020	5020	0
486	20240715	113700	26080830	5020	5020	5020	5020	0
487	20240715	113600	26080830	5020	5020	5020	5020	0
488	20240715	113500	26080830	5020	5020	5020	5020	0
489	20240715	113400	26080830	5020	5020	5020	5020	0
490	20240715	113300	26080830	5020	5020	5020	5020	0
491	20240715	113200	26080830	5020	5020	5020	5020	0
492	20240715	113100	26080830	5020	5020	5020	5020	0
493	20240715	113000	26080830	5020	5020	5020	5020	0
494	20240715	112900	26080830	5020	5020	5020	5020	0
495	20240715	112800	26080830	5020	5020	5020	5020	0
496	20240715	112700	26080830	5020	5020	5020	5020	0
497	20240715	112600	26080830	5020	5020	5020	5020	0
498	20240715	112500	26080830	5020	5020	5020	5020	0
499	20240715	112400	26080830	5020	5020	5020	5020	0
500	20240715	112300	26080830	5020	5010	5020	5010	21
501	20240715	112200	25975610	5020	5020	5020	5020	1
502	20240715	112100	25970590	5010	5010	5010	5010	0
503	20240715	112000	25970590	5010	5010	5010	5010	50
504	20240715	111900	25720090	5020	5020	5020	5020	0
505	20240715	111800	25720090	5020	5020	5020	5020	0
506	20240715	111700	25720090	5020	5020	5020	5020	0
507	20240715	111600	25720090	5020	5020	5020	5020	0
508	20240715	111500	25720090	5020	5020	5020	5020	0
509	20240715	111400	25720090	5020	5020	5020	5020	0
510	20240715	111300	25720090	5020	5020	5020	5020	100
511	20240715	111200	25218090	5020	5020	5020	5020	100
512	20240715	111100	24716090	5020	5020	5020	5020	0
513	20240715	111000	24716090	5020	5020	5020	5020	33
514	20240715	110900	24550430	5010	5010	5010	5010	0
515	20240715	110800	24550430	5010	5010	5010	5010	0
516	20240715	110700	24550430	5010	5010	5010	5010	0
517	20240715	110600	24550430	5010	5010	5010	5010	161
518	20240715	110500	23743820	5020	5020	5020	5020	0
519	20240715	110400	23743820	5020	5020	5020	5020	1
520	20240715	110300	23738800	5010	5010	5010	5010	26
521	20240715	110200	23608540	5020	5020	5020	5020	0
522	20240715	110100	23608540	5020	5020	5020	5020	0
523	20240715	110000	23608540	5020	5020	5020	5020	0
524	20240715	105900	23608540	5020	5020	5020	5020	0
525	20240715	105800	23608540	5020	5020	5020	5020	0
526	20240715	105700	23608540	5020	5020	5020	5020	1
527	20240715	105600	23603520	5010	5010	5010	5010	0
528	20240715	105500	23603520	5010	5010	5010	5010	0
529	20240715	105400	23603520	5010	5010	5010	5010	0
530	20240715	105300	23603520	5010	5010	5010	5010	0
531	20240715	105200	23603520	5010	5010	5010	5010	1
532	20240715	105100	23598510	5020	5020	5020	5020	200
533	20240715	105000	22594510	5020	5020	5020	5020	0
534	20240715	104900	22594510	5020	5020	5020	5020	0
535	20240715	104800	22594510	5020	5020	5020	5020	0
536	20240715	104700	22594510	5020	5020	5020	5020	0
537	20240715	104600	22594510	5020	5020	5020	5020	2
538	20240715	104500	22584470	5020	5020	5020	5020	0
539	20240715	104400	22584470	5020	5010	5020	5010	90
540	20240715	104300	22133560	5010	5010	5010	5010	0
541	20240715	104200	22133560	5010	5010	5010	5010	200
542	20240715	104100	21131560	5010	5010	5010	5010	0
543	20240715	104000	21131560	5010	5010	5010	5010	0
544	20240715	103900	21131560	5010	5010	5010	5010	0
545	20240715	103800	21131560	5010	5020	5020	5010	136
546	20240715	103700	20448850	5030	5030	5030	5030	6
547	20240715	103600	20418670	5020	5020	5020	5020	0
548	20240715	103500	20418670	5020	5020	5020	5020	0
549	20240715	103400	20418670	5020	5020	5020	5020	0
550	20240715	103300	20418670	5020	5020	5020	5020	0
551	20240715	103200	20418670	5020	5020	5020	5020	0
552	20240715	103100	20418670	5020	5020	5020	5020	0
553	20240715	103000	20418670	5020	5020	5020	5020	0
554	20240715	102900	20418670	5020	5020	5020	5020	0
555	20240715	102800	20418670	5020	5020	5020	5020	0
556	20240715	102700	20418670	5020	5020	5020	5020	0
557	20240715	102600	20418670	5020	5020	5020	5020	460
558	20240715	102500	18109470	5020	5020	5020	5020	1
559	20240715	102400	18104450	5030	5030	5030	5030	0
560	20240715	102300	18104450	5030	5030	5030	5030	0
561	20240715	102200	18104450	5030	5030	5030	5030	0
562	20240715	102100	18104450	5030	5030	5030	5030	0
563	20240715	102000	18104450	5030	5030	5030	5030	100
564	20240715	101900	17601450	5020	5020	5020	5020	0
565	20240715	101800	17601450	5020	5020	5020	5020	0
566	20240715	101700	17601450	5020	5020	5020	5020	0
567	20240715	101600	17601450	5020	5020	5020	5020	0
568	20240715	101500	17601450	5020	5020	5020	5020	0
569	20240715	101400	17601450	5020	5020	5020	5020	1
570	20240715	101300	17596430	5030	5030	5030	5030	0
571	20240715	101200	17596430	5030	5030	5030	5030	189
572	20240715	101100	16645760	5030	5030	5030	5030	156
573	20240715	101000	15861080	5040	5040	5040	5040	2
574	20240715	100900	15851000	5030	5030	5030	5030	1
575	20240715	100800	15845970	5040	5040	5040	5030	221
576	20240715	100700	14732140	5030	5040	5040	5030	2
577	20240715	100600	14722070	5040	5040	5040	5040	1
578	20240715	100500	14717030	5040	5040	5040	5040	1
579	20240715	100400	14711990	5020	5020	5020	5020	0
580	20240715	100300	14711990	5020	5020	5020	5020	0
581	20240715	100200	14711990	5020	5030	5030	5020	11
582	20240715	100100	14656670	5040	5040	5040	5030	23
583	20240715	100000	14540760	5020	5020	5020	5020	0
584	20240715	095900	14540760	5020	5020	5020	5020	0
585	20240715	095800	14540760	5020	5020	5020	5020	0
586	20240715	095700	14540760	5020	5020	5020	5020	0
587	20240715	095600	14540760	5020	5020	5020	5020	0
588	20240715	095500	14540760	5020	5020	5020	5020	0
589	20240715	095400	14540760	5020	5020	5020	5020	0
590	20240715	095300	14540760	5020	5020	5040	5020	102
591	20240715	095200	14026720	5010	5010	5010	5010	0
592	20240715	095100	14026720	5010	5010	5010	5010	0
593	20240715	095000	14026720	5010	5010	5010	5010	0
594	20240715	094900	14026720	5010	5010	5010	5010	1
595	20240715	094800	14021710	5040	5010	5040	5010	23
596	20240715	094700	13906150	5010	5010	5010	5010	0
597	20240715	094600	13906150	5010	5010	5010	5010	0
598	20240715	094500	13906150	5010	5010	5010	5010	0
599	20240715	094400	13906150	5010	5010	5010	5010	0
600	20240715	094300	13906150	5010	5010	5010	5010	0
601	20240715	094200	13906150	5010	5010	5010	5010	0
602	20240715	094100	13906150	5010	5040	5040	5010	111
603	20240715	094000	13346940	5010	5010	5010	5010	0
604	20240715	093900	13346940	5010	5010	5010	5010	0
605	20240715	093800	13346940	5010	5010	5010	5010	0
606	20240715	093700	13346940	5010	5010	5010	5010	0
607	20240715	093600	13346940	5010	5010	5010	5010	0
608	20240715	093500	13346940	5010	5010	5010	5010	0
609	20240715	093400	13346940	5010	5010	5010	5010	0
610	20240715	093300	13346940	5010	5010	5010	5010	1
611	20240715	093200	13341930	5020	5020	5020	5020	1
612	20240715	093100	13336910	5020	5020	5020	5020	1
613	20240715	093000	13331890	5010	5010	5010	5010	0
614	20240715	092900	13331890	5010	5010	5010	5010	1
615	20240715	092800	13326880	5040	5040	5040	5040	21
616	20240715	092700	13221040	5010	5010	5010	5010	0
617	20240715	092600	13221040	5010	5010	5010	5010	1
618	20240715	092500	13216030	5010	5010	5010	5010	0
619	20240715	092400	13216030	5010	5050	5050	5010	37
620	20240715	092300	13029220	5010	5010	5010	5010	0
621	20240715	092200	13029220	5010	5040	5040	5010	53
622	20240715	092100	12762130	5010	5040	5050	5010	199
623	20240715	092000	11757320	5010	5010	5010	5010	0
624	20240715	091900	11757320	5010	5010	5010	5010	0
625	20240715	091800	11757320	5010	5010	5050	5010	5
626	20240715	091700	11732230	5010	5010	5010	5010	5
627	20240715	091600	11707180	5100	5060	5100	5060	660
628	20240715	091500	8345950	5100	4980	5100	4980	838
629	20240715	091400	4135990	4980	4980	4980	4980	0
630	20240715	091300	4135990	4980	4980	4980	4980	0
631	20240715	091200	4135990	4980	4980	4980	4980	71
632	20240715	091100	3782410	4975	4980	4980	4975	201
633	20240715	091000	2781435	4975	4975	4975	4975	0
634	20240715	090900	2781435	4975	4980	4980	4975	101
635	20240715	090800	2278460	4955	4955	4955	4955	0
636	20240715	090700	2278460	4955	4955	4955	4955	0
637	20240715	090600	2278460	4955	4955	4955	4955	1
638	20240715	090500	2273505	4980	4955	4980	4955	32
639	20240715	090400	2114920	4955	4955	4955	4955	1
640	20240715	090300	2109965	4950	4950	4950	4950	0
641	20240715	090200	2109965	4950	4950	4955	4950	6
642	20240715	090100	2080250	4950	4950	4955	4950	362
643	20240715	090000	288320	4950	4975	4975	4950	58