KissMeData/071200/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	195300	160184275	5030	5030	5030	5030	561
3	20240709	195200	160184275	5030	5030	5030	5030	0
4	20240709	195100	160184275	5030	5030	5030	5030	0
5	20240709	195000	160184275	5030	5030	5030	5030	0
6	20240709	194900	160184275	5030	5030	5030	5030	0
7	20240709	194800	160184275	5030	5030	5030	5030	0
8	20240709	194700	160184275	5030	5030	5030	5030	0
9	20240709	194600	160184275	5030	5030	5030	5030	0
10	20240709	194500	160184275	5030	5030	5030	5030	0
11	20240709	194400	160184275	5030	5030	5030	5030	0
12	20240709	194300	160184275	5030	5030	5030	5030	0
13	20240709	194200	160184275	5030	5030	5030	5030	0
14	20240709	194100	160184275	5030	5030	5030	5030	0
15	20240709	194000	160184275	5030	5030	5030	5030	0
16	20240709	193900	160184275	5030	5030	5030	5030	0
17	20240709	193800	160184275	5030	5030	5030	5030	0
18	20240709	193700	160184275	5030	5030	5030	5030	0
19	20240709	193600	160184275	5030	5030	5030	5030	0
20	20240709	193500	160184275	5030	5030	5030	5030	0
21	20240709	193400	160184275	5030	5030	5030	5030	0
22	20240709	193300	160184275	5030	5030	5030	5030	0
23	20240709	193200	160184275	5030	5030	5030	5030	0
24	20240709	193100	160184275	5030	5030	5030	5030	0
25	20240709	193000	160184275	5030	5030	5030	5030	0
26	20240709	192900	160184275	5030	5030	5030	5030	0
27	20240709	192800	160184275	5030	5030	5030	5030	0
28	20240709	192700	160184275	5030	5030	5030	5030	0
29	20240709	192600	160184275	5030	5030	5030	5030	0
30	20240709	192500	160184275	5030	5030	5030	5030	0
31	20240709	192400	160184275	5030	5030	5030	5030	0
32	20240709	192300	160184275	5030	5030	5030	5030	561
33	20240709	192200	160184275	5030	5030	5030	5030	0
34	20240709	192100	160184275	5030	5030	5030	5030	0
35	20240709	192000	160184275	5030	5030	5030	5030	0
36	20240709	191900	160184275	5030	5030	5030	5030	0
37	20240709	191800	160184275	5030	5030	5030	5030	0
38	20240709	191700	160184275	5030	5030	5030	5030	0
39	20240709	191600	160184275	5030	5030	5030	5030	0
40	20240709	191500	160184275	5030	5030	5030	5030	0
41	20240709	191400	160184275	5030	5030	5030	5030	0
42	20240709	191300	160184275	5030	5030	5030	5030	0
43	20240709	191200	160184275	5030	5030	5030	5030	0
44	20240709	191100	160184275	5030	5030	5030	5030	0
45	20240709	191000	160184275	5030	5030	5030	5030	0
46	20240709	190900	160184275	5030	5030	5030	5030	0
47	20240709	190800	160184275	5030	5030	5030	5030	0
48	20240709	190700	160184275	5030	5030	5030	5030	0
49	20240709	190600	160184275	5030	5030	5030	5030	0
50	20240709	190500	160184275	5030	5030	5030	5030	0
51	20240709	190400	160184275	5030	5030	5030	5030	0
52	20240709	190300	160184275	5030	5030	5030	5030	0
53	20240709	190200	160184275	5030	5030	5030	5030	0
54	20240709	190100	160184275	5030	5030	5030	5030	0
55	20240709	190000	160184275	5030	5030	5030	5030	0
56	20240709	185900	160184275	5030	5030	5030	5030	0
57	20240709	185800	160184275	5030	5030	5030	5030	0
58	20240709	185700	160184275	5030	5030	5030	5030	0
59	20240709	185600	160184275	5030	5030	5030	5030	0
60	20240709	185500	160184275	5030	5030	5030	5030	0
61	20240709	185400	160184275	5030	5030	5030	5030	0
62	20240709	185300	160184275	5030	5030	5030	5030	561
63	20240709	185200	160184275	5030	5030	5030	5030	0
64	20240709	185100	160184275	5030	5030	5030	5030	0
65	20240709	185000	160184275	5030	5030	5030	5030	0
66	20240709	184900	160184275	5030	5030	5030	5030	0
67	20240709	184800	160184275	5030	5030	5030	5030	0
68	20240709	184700	160184275	5030	5030	5030	5030	0
69	20240709	184600	160184275	5030	5030	5030	5030	0
70	20240709	184500	160184275	5030	5030	5030	5030	0
71	20240709	184400	160184275	5030	5030	5030	5030	0
72	20240709	184300	160184275	5030	5030	5030	5030	0
73	20240709	184200	160184275	5030	5030	5030	5030	0
74	20240709	184100	160184275	5030	5030	5030	5030	0
75	20240709	184000	160184275	5030	5030	5030	5030	0
76	20240709	183900	160184275	5030	5030	5030	5030	0
77	20240709	183800	160184275	5030	5030	5030	5030	0
78	20240709	183700	160184275	5030	5030	5030	5030	0
79	20240709	183600	160184275	5030	5030	5030	5030	0
80	20240709	183500	160184275	5030	5030	5030	5030	0
81	20240709	183400	160184275	5030	5030	5030	5030	0
82	20240709	183300	160184275	5030	5030	5030	5030	0
83	20240709	183200	160184275	5030	5030	5030	5030	0
84	20240709	183100	160184275	5030	5030	5030	5030	0
85	20240709	183000	160184275	5030	5030	5030	5030	0
86	20240709	182900	160184275	5030	5030	5030	5030	0
87	20240709	182800	160184275	5030	5030	5030	5030	0
88	20240709	182700	160184275	5030	5030	5030	5030	0
89	20240709	182600	160184275	5030	5030	5030	5030	0
90	20240709	182500	160184275	5030	5030	5030	5030	0
91	20240709	182400	160184275	5030	5030	5030	5030	0
92	20240709	182300	160184275	5030	5030	5030	5030	561
93	20240709	182200	160184275	5030	5030	5030	5030	0
94	20240709	182100	160184275	5030	5030	5030	5030	0
95	20240709	182000	160184275	5030	5030	5030	5030	0
96	20240709	181900	160184275	5030	5030	5030	5030	0
97	20240709	181800	160184275	5030	5030	5030	5030	0
98	20240709	181700	160184275	5030	5030	5030	5030	0
99	20240709	181600	160184275	5030	5030	5030	5030	0
100	20240709	181500	160184275	5030	5030	5030	5030	0
101	20240709	181400	160184275	5030	5030	5030	5030	0
102	20240709	181300	160184275	5030	5030	5030	5030	0
103	20240709	181200	160184275	5030	5030	5030	5030	0
104	20240709	181100	160184275	5030	5030	5030	5030	0
105	20240709	181000	160184275	5030	5030	5030	5030	0
106	20240709	180900	160184275	5030	5030	5030	5030	0
107	20240709	180800	160184275	5030	5030	5030	5030	0
108	20240709	180700	160184275	5030	5030	5030	5030	0
109	20240709	180600	160184275	5030	5030	5030	5030	0
110	20240709	180500	160184275	5030	5030	5030	5030	0
111	20240709	180400	160184275	5030	5030	5030	5030	0
112	20240709	180300	160184275	5030	5030	5030	5030	0
113	20240709	180200	160184275	5030	5030	5030	5030	0
114	20240709	180100	160184275	5030	5030	5030	5030	0
115	20240709	180000	160184275	5030	5030	5030	5030	0
116	20240709	175900	160184275	5030	5030	5030	5030	0
117	20240709	175800	160184275	5030	5030	5030	5030	0
118	20240709	175700	160184275	5030	5030	5030	5030	0
119	20240709	175600	160184275	5030	5030	5030	5030	0
120	20240709	175500	160184275	5030	5030	5030	5030	0
121	20240709	175400	160184275	5030	5030	5030	5030	0
122	20240709	175300	160184275	5030	5030	5030	5030	561
123	20240709	175200	160184275	5030	5030	5030	5030	0
124	20240709	175100	160184275	5030	5030	5030	5030	0
125	20240709	175000	160184275	5030	5030	5030	5030	0
126	20240709	174900	160184275	5030	5030	5030	5030	0
127	20240709	174800	160184275	5030	5030	5030	5030	0
128	20240709	174700	160184275	5030	5030	5030	5030	0
129	20240709	174600	160184275	5030	5030	5030	5030	0
130	20240709	174500	160184275	5030	5030	5030	5030	0
131	20240709	174400	160184275	5030	5030	5030	5030	0
132	20240709	174300	160184275	5030	5030	5030	5030	0
133	20240709	174200	160184275	5030	5030	5030	5030	0
134	20240709	174100	160184275	5030	5030	5030	5030	0
135	20240709	174000	160184275	5030	5030	5030	5030	0
136	20240709	173900	160184275	5030	5030	5030	5030	0
137	20240709	173800	160184275	5030	5030	5030	5030	0
138	20240709	173700	160184275	5030	5030	5030	5030	0
139	20240709	173600	160184275	5030	5030	5030	5030	0
140	20240709	173500	160184275	5030	5030	5030	5030	0
141	20240709	173400	160184275	5030	5030	5030	5030	0
142	20240709	173300	160184275	5030	5030	5030	5030	0
143	20240709	173200	160184275	5030	5030	5030	5030	0
144	20240709	173100	160184275	5030	5030	5030	5030	0
145	20240709	173000	160184275	5030	5030	5030	5030	0
146	20240709	172900	160184275	5030	5030	5030	5030	0
147	20240709	172800	160184275	5030	5030	5030	5030	0
148	20240709	172700	160184275	5030	5030	5030	5030	0
149	20240709	172600	160184275	5030	5030	5030	5030	0
150	20240709	172500	160184275	5030	5030	5030	5030	0
151	20240709	172400	160184275	5030	5030	5030	5030	0
152	20240709	172300	160184275	5030	5030	5030	5030	561
153	20240709	172200	160184275	5030	5030	5030	5030	0
154	20240709	172100	160184275	5030	5030	5030	5030	0
155	20240709	172000	160184275	5030	5030	5030	5030	0
156	20240709	171900	160184275	5030	5030	5030	5030	0
157	20240709	171800	160184275	5030	5030	5030	5030	0
158	20240709	171700	160184275	5030	5030	5030	5030	0
159	20240709	171600	160184275	5030	5030	5030	5030	0
160	20240709	171500	160184275	5030	5030	5030	5030	0
161	20240709	171400	160184275	5030	5030	5030	5030	0
162	20240709	171300	160184275	5030	5030	5030	5030	0
163	20240709	171200	160184275	5030	5030	5030	5030	0
164	20240709	171100	160184275	5030	5030	5030	5030	0
165	20240709	171000	160184275	5030	5030	5030	5030	0
166	20240709	170900	160184275	5030	5030	5030	5030	0
167	20240709	170800	160184275	5030	5030	5030	5030	0
168	20240709	170700	160184275	5030	5030	5030	5030	0
169	20240709	170600	160184275	5030	5030	5030	5030	0
170	20240709	170500	160184275	5030	5030	5030	5030	0
171	20240709	170400	160184275	5030	5030	5030	5030	0
172	20240709	170300	160184275	5030	5030	5030	5030	0
173	20240709	170200	160184275	5030	5030	5030	5030	0
174	20240709	170100	160184275	5030	5030	5030	5030	0
175	20240709	170000	160184275	5030	5030	5030	5030	0
176	20240709	165900	160184275	5030	5030	5030	5030	0
177	20240709	165800	160184275	5030	5030	5030	5030	0
178	20240709	165700	160184275	5030	5030	5030	5030	0
179	20240709	165600	160184275	5030	5030	5030	5030	0
180	20240709	165500	160184275	5030	5030	5030	5030	0
181	20240709	165400	160184275	5030	5030	5030	5030	0
182	20240709	165300	160184275	5030	5030	5030	5030	561
183	20240709	165200	160184275	5030	5030	5030	5030	0
184	20240709	165100	160184275	5030	5030	5030	5030	0
185	20240709	165000	160184275	5030	5030	5030	5030	0
186	20240709	164900	160184275	5030	5030	5030	5030	0
187	20240709	164800	160184275	5030	5030	5030	5030	0
188	20240709	164700	160184275	5030	5030	5030	5030	0
189	20240709	164600	160184275	5030	5030	5030	5030	0
190	20240709	164500	160184275	5030	5030	5030	5030	0
191	20240709	164400	160184275	5030	5030	5030	5030	0
192	20240709	164300	160184275	5030	5030	5030	5030	0
193	20240709	164200	160184275	5030	5030	5030	5030	0
194	20240709	164100	160184275	5030	5030	5030	5030	0
195	20240709	164000	160184275	5030	5030	5030	5030	0
196	20240709	163900	160184275	5030	5030	5030	5030	0
197	20240709	163800	160184275	5030	5030	5030	5030	0
198	20240709	163700	160184275	5030	5030	5030	5030	0
199	20240709	163600	160184275	5030	5030	5030	5030	0
200	20240709	163500	160184275	5030	5030	5030	5030	0
201	20240709	163400	160184275	5030	5030	5030	5030	0
202	20240709	163300	160184275	5030	5030	5030	5030	0
203	20240709	163200	160184275	5030	5030	5030	5030	0
204	20240709	163100	160184275	5030	5030	5030	5030	0
205	20240709	163000	160184275	5030	5030	5030	5030	0
206	20240709	162900	160184275	5030	5030	5030	5030	0
207	20240709	162800	160184275	5030	5030	5030	5030	0
208	20240709	162700	160184275	5030	5030	5030	5030	0
209	20240709	162600	160184275	5030	5030	5030	5030	0
210	20240709	162500	160184275	5030	5030	5030	5030	0
211	20240709	162400	160184275	5030	5030	5030	5030	0
212	20240709	162300	160184275	5030	5030	5030	5030	561
213	20240709	162200	160184275	5030	5030	5030	5030	0
214	20240709	162100	160184275	5030	5030	5030	5030	0
215	20240709	162000	160184275	5030	5030	5030	5030	0
216	20240709	161900	160184275	5030	5030	5030	5030	0
217	20240709	161800	160184275	5030	5030	5030	5030	0
218	20240709	161700	160184275	5030	5030	5030	5030	0
219	20240709	161600	160184275	5030	5030	5030	5030	0
220	20240709	161500	160184275	5030	5030	5030	5030	0
221	20240709	161400	160184275	5030	5030	5030	5030	0
222	20240709	161300	160184275	5030	5030	5030	5030	0
223	20240709	161200	160184275	5030	5030	5030	5030	0
224	20240709	161100	160184275	5030	5030	5030	5030	0
225	20240709	161000	160184275	5030	5030	5030	5030	0
226	20240709	160900	160184275	5030	5030	5030	5030	0
227	20240709	160800	160184275	5030	5030	5030	5030	0
228	20240709	160700	160184275	5030	5030	5030	5030	0
229	20240709	160600	160184275	5030	5030	5030	5030	0
230	20240709	160500	160184275	5030	5030	5030	5030	0
231	20240709	160400	160184275	5030	5030	5030	5030	0
232	20240709	160300	160184275	5030	5030	5030	5030	0
233	20240709	160200	160184275	5030	5030	5030	5030	0
234	20240709	160100	160184275	5030	5030	5030	5030	0
235	20240709	160000	160184275	5030	5030	5030	5030	0
236	20240709	155900	160184275	5030	5030	5030	5030	0
237	20240709	155800	160184275	5030	5030	5030	5030	0
238	20240709	155700	160184275	5030	5030	5030	5030	0
239	20240709	155600	160184275	5030	5030	5030	5030	0
240	20240709	155500	160184275	5030	5030	5030	5030	0
241	20240709	155400	160184275	5030	5030	5030	5030	0
242	20240709	155300	160184275	5030	5030	5030	5030	561
243	20240709	155200	160184275	5030	5030	5030	5030	0
244	20240709	155100	160184275	5030	5030	5030	5030	0
245	20240709	155000	160184275	5030	5030	5030	5030	0
246	20240709	154900	160184275	5030	5030	5030	5030	0
247	20240709	154800	160184275	5030	5030	5030	5030	0
248	20240709	154700	160184275	5030	5030	5030	5030	0
249	20240709	154600	160184275	5030	5030	5030	5030	0
250	20240709	154500	160184275	5030	5030	5030	5030	0
251	20240709	154400	160184275	5030	5030	5030	5030	0
252	20240709	154300	160184275	5030	5030	5030	5030	0
253	20240709	154200	160184275	5030	5030	5030	5030	0
254	20240709	154100	160184275	5030	5030	5030	5030	0
255	20240709	154000	160184275	5030	5030	5030	5030	0
256	20240709	153900	160184275	5030	5030	5030	5030	0
257	20240709	153800	160184275	5030	5030	5030	5030	0
258	20240709	153700	160184275	5030	5030	5030	5030	0
259	20240709	153600	160184275	5030	5030	5030	5030	0
260	20240709	153500	160184275	5030	5030	5030	5030	0
261	20240709	153400	160184275	5030	5030	5030	5030	0
262	20240709	153300	160184275	5030	5030	5030	5030	0
263	20240709	153200	160184275	5030	5030	5030	5030	0
264	20240709	153100	160184275	5030	5030	5030	5030	0
265	20240709	153000	160184275	5030	5030	5030	5030	561
266	20240709	152900	157362445	4985	4985	4985	4985	0
267	20240709	152800	157362445	4985	4985	4985	4985	0
268	20240709	152700	157362445	4985	4985	4985	4985	0
269	20240709	152600	157362445	4985	4985	4985	4985	0
270	20240709	152500	157362445	4985	4985	4985	4985	0
271	20240709	152400	157362445	4985	4985	4985	4985	0
272	20240709	152300	157362445	4985	4985	4985	4985	0
273	20240709	152200	157362445	4985	4985	4985	4985	0
274	20240709	152100	157362445	4985	4985	4985	4985	0
275	20240709	152000	157362445	4985	4985	4985	4985	0
276	20240709	151900	157362445	4985	4985	4985	4985	55
277	20240709	151800	157088270	4985	4985	4985	4985	6
278	20240709	151700	157058360	4985	4985	4985	4985	4
279	20240709	151600	157038420	4985	4985	4985	4985	0
280	20240709	151500	157038420	4985	4985	4985	4985	0
281	20240709	151400	157038420	4985	4985	4985	4985	19
282	20240709	151300	156943705	4990	4990	4990	4990	12
283	20240709	151200	156883825	4990	4990	4990	4990	0
284	20240709	151100	156883825	4990	4990	4990	4990	0
285	20240709	151000	156883825	4990	4990	4990	4990	0
286	20240709	150900	156883825	4990	4990	4990	4990	0
287	20240709	150800	156883825	4990	4990	4990	4990	0
288	20240709	150700	156883825	4990	4990	4990	4990	50
289	20240709	150600	156634325	4990	4990	4990	4990	0
290	20240709	150500	156634325	4990	4990	4990	4990	0
291	20240709	150400	156634325	4990	4985	4990	4985	3
292	20240709	150300	156619365	4990	4990	4990	4990	0
293	20240709	150200	156619365	4990	4990	4990	4990	5
294	20240709	150100	156594415	4990	4990	4990	4990	25
295	20240709	150000	156469665	4990	4990	4990	4985	3
296	20240709	145900	156454700	4990	4990	4990	4990	0
297	20240709	145800	156454700	4990	4990	4990	4990	0
298	20240709	145700	156454700	4990	4990	4990	4990	0
299	20240709	145600	156454700	4990	4990	4990	4990	0
300	20240709	145500	156454700	4990	4990	4990	4990	21
301	20240709	145400	156349910	4985	4985	4985	4985	0
302	20240709	145300	156349910	4985	4985	4985	4985	4
303	20240709	145200	156329970	4985	4985	4985	4985	0
304	20240709	145100	156329970	4985	4985	4985	4985	337
305	20240709	145000	154650025	4985	4985	4985	4985	4
306	20240709	144900	154630085	4990	4990	4990	4990	0
307	20240709	144800	154630085	4990	4990	4990	4990	0
308	20240709	144700	154630085	4990	4990	4990	4990	0
309	20240709	144600	154630085	4990	4990	4990	4990	130
310	20240709	144500	153981385	4990	4990	4990	4990	0
311	20240709	144400	153981385	4990	4990	4990	4990	0
312	20240709	144300	153981385	4990	4990	4990	4990	0
313	20240709	144200	153981385	4990	4990	4990	4990	7
314	20240709	144100	153946455	4990	4990	4990	4990	0
315	20240709	144000	153946455	4990	4990	4990	4990	0
316	20240709	143900	153946455	4990	4990	4990	4990	0
317	20240709	143800	153946455	4990	4990	4990	4990	4
318	20240709	143700	153926495	4990	4990	4990	4990	0
319	20240709	143600	153926495	4990	4990	4990	4990	0
320	20240709	143500	153926495	4990	4990	4990	4990	208
321	20240709	143400	152888575	4990	4990	4990	4990	0
322	20240709	143300	152888575	4990	4995	5000	4990	256
323	20240709	143200	151610550	5000	5000	5000	5000	1
324	20240709	143100	151605550	4995	4995	4995	4995	0
325	20240709	143000	151605550	4995	4995	4995	4995	0
326	20240709	142900	151605550	4995	4995	4995	4995	0
327	20240709	142800	151605550	4995	4995	4995	4995	0
328	20240709	142700	151605550	4995	4995	4995	4995	0
329	20240709	142600	151605550	4995	4995	4995	4995	0
330	20240709	142500	151605550	4995	4995	4995	4995	0
331	20240709	142400	151605550	4995	4995	4995	4995	0
332	20240709	142300	151605550	4995	4995	4995	4995	0
333	20240709	142200	151605550	4995	4995	4995	4995	0
334	20240709	142100	151605550	4995	4995	4995	4995	150
335	20240709	142000	150856300	4995	5000	5000	4995	27
336	20240709	141900	150721430	5000	5000	5000	5000	0
337	20240709	141800	150721430	5000	5000	5000	5000	0
338	20240709	141700	150721430	5000	5000	5000	5000	1
339	20240709	141600	150716430	4995	4995	4995	4995	0
340	20240709	141500	150716430	4995	4995	4995	4995	1
341	20240709	141400	150711435	4995	4995	4995	4995	0
342	20240709	141300	150711435	4995	4995	4995	4995	0
343	20240709	141200	150711435	4995	4995	4995	4995	26
344	20240709	141100	150581565	4995	4995	4995	4995	1
345	20240709	141000	150576570	4995	4995	4995	4995	0
346	20240709	140900	150576570	4995	4995	4995	4995	0
347	20240709	140800	150576570	4995	4995	4995	4995	0
348	20240709	140700	150576570	4995	4995	4995	4995	0
349	20240709	140600	150576570	4995	4995	4995	4995	0
350	20240709	140500	150576570	4995	4995	4995	4995	0
351	20240709	140400	150576570	4995	4995	4995	4995	902
352	20240709	140300	146071080	4995	4995	4995	4995	0
353	20240709	140200	146071080	4995	4995	4995	4995	0
354	20240709	140100	146071080	4995	4995	4995	4995	55
355	20240709	140000	145796355	5000	5000	5000	5000	5
356	20240709	135900	145771355	5000	5000	5000	5000	0
357	20240709	135800	145771355	5000	5000	5000	5000	0
358	20240709	135700	145771355	5000	5000	5000	5000	0
359	20240709	135600	145771355	5000	5000	5000	5000	0
360	20240709	135500	145771355	5000	5000	5000	5000	0
361	20240709	135400	145771355	5000	5000	5000	5000	0
362	20240709	135300	145771355	5000	5000	5000	5000	1
363	20240709	135200	145766355	5000	5000	5000	5000	0
364	20240709	135100	145766355	5000	5000	5000	5000	0
365	20240709	135000	145766355	5000	5000	5000	5000	0
366	20240709	134900	145766355	5000	5000	5000	5000	0
367	20240709	134800	145766355	5000	5000	5000	5000	0
368	20240709	134700	145766355	5000	5000	5000	5000	20
369	20240709	134600	145666355	5000	5000	5000	5000	0
370	20240709	134500	145666355	5000	5000	5000	5000	0
371	20240709	134400	145666355	5000	5000	5000	5000	0
372	20240709	134300	145666355	5000	5000	5000	5000	1
373	20240709	134200	145661355	4995	4995	4995	4995	0
374	20240709	134100	145661355	4995	4995	4995	4995	0
375	20240709	134000	145661355	4995	4995	4995	4995	0
376	20240709	133900	145661355	4995	4995	4995	4995	0
377	20240709	133800	145661355	4995	4995	4995	4995	0
378	20240709	133700	145661355	4995	4995	4995	4995	0
379	20240709	133600	145661355	4995	4995	4995	4995	0
380	20240709	133500	145661355	4995	4995	4995	4995	0
381	20240709	133400	145661355	4995	4995	4995	4995	0
382	20240709	133300	145661355	4995	4990	4995	4990	37
383	20240709	133200	145476610	4990	4990	4990	4990	27
384	20240709	133100	145341880	4990	4990	4990	4990	0
385	20240709	133000	145341880	4990	4990	4990	4990	1
386	20240709	132900	145336890	4985	4985	4985	4985	0
387	20240709	132800	145336890	4985	4985	4985	4985	228
388	20240709	132700	144200310	4980	4980	4980	4980	0
389	20240709	132600	144200310	4980	4980	4980	4980	4
390	20240709	132500	144180390	4985	4985	4985	4985	0
391	20240709	132400	144180390	4985	4980	4985	4980	27
392	20240709	132300	144045925	4980	4995	4995	4980	1256
393	20240709	132200	137784795	5000	5000	5000	5000	0
394	20240709	132100	137784795	5000	4995	5000	4995	4
395	20240709	132000	137764800	4995	4995	4995	4995	0
396	20240709	131900	137764800	4995	4995	4995	4995	4
397	20240709	131800	137744820	4995	4995	4995	4995	0
398	20240709	131700	137744820	4995	4995	4995	4995	0
399	20240709	131600	137744820	4995	4995	4995	4995	0
400	20240709	131500	137744820	4995	4995	4995	4995	0
401	20240709	131400	137744820	4995	4995	4995	4995	0
402	20240709	131300	137744820	4995	5000	5000	4995	6
403	20240709	131200	137714825	5000	5000	5000	5000	0
404	20240709	131100	137714825	5000	5000	5000	5000	0
405	20240709	131000	137714825	5000	5000	5000	5000	0
406	20240709	130900	137714825	5000	5000	5000	5000	0
407	20240709	130800	137714825	5000	5000	5000	5000	0
408	20240709	130700	137714825	5000	5000	5000	5000	0
409	20240709	130600	137714825	5000	5000	5000	5000	0
410	20240709	130500	137714825	5000	5000	5000	5000	0
411	20240709	130400	137714825	5000	5000	5000	5000	0
412	20240709	130300	137714825	5000	5000	5000	5000	0
413	20240709	130200	137714825	5000	5000	5000	5000	0
414	20240709	130100	137714825	5000	5000	5000	5000	0
415	20240709	130000	137714825	5000	5000	5000	5000	0
416	20240709	125900	137714825	5000	5000	5000	5000	0
417	20240709	125800	137714825	5000	5000	5000	5000	0
418	20240709	125700	137714825	5000	5000	5000	5000	100
419	20240709	125600	137214825	4995	4995	4995	4995	25
420	20240709	125500	137089950	5000	5000	5000	5000	113
421	20240709	125400	136524950	5000	5000	5000	5000	567
422	20240709	125300	133689950	5000	5000	5000	5000	481
423	20240709	125200	131284950	5000	5000	5000	5000	0
424	20240709	125100	131284950	5000	5000	5000	5000	14
425	20240709	125000	131214950	5000	5000	5000	5000	0
426	20240709	124900	131214950	5000	5000	5000	5000	10
427	20240709	124800	131164950	5000	5000	5000	5000	10
428	20240709	124700	131114950	5000	5000	5000	5000	0
429	20240709	124600	131114950	5000	5000	5000	5000	14
430	20240709	124500	131044950	5010	5010	5010	5010	1
431	20240709	124400	131039940	5000	5000	5000	5000	11
432	20240709	124300	130984940	5010	5010	5010	5010	0
433	20240709	124200	130984940	5010	5010	5010	5010	1
434	20240709	124100	130979930	5000	5000	5010	5000	16
435	20240709	124000	130899920	5010	5010	5010	5010	1
436	20240709	123900	130894910	5000	5000	5000	5000	11
437	20240709	123800	130839910	5010	5010	5010	5000	202
438	20240709	123700	129829890	5000	5000	5000	5000	11
439	20240709	123600	129774890	5010	5000	5010	5000	5
440	20240709	123500	129749880	5010	5000	5010	5000	12
441	20240709	123400	129689870	5000	5000	5000	5000	0
442	20240709	123300	129689870	5000	5000	5000	5000	12
443	20240709	123200	129629870	5010	5010	5010	5010	1
444	20240709	123100	129624860	5000	5000	5000	5000	16
445	20240709	123000	129544860	5010	5010	5010	5010	0
446	20240709	122900	129544860	5010	5000	5010	5000	14
447	20240709	122800	129474850	5010	5010	5010	5010	1
448	20240709	122700	129469840	5000	5000	5000	5000	0
449	20240709	122600	129469840	5000	5000	5000	5000	21
450	20240709	122500	129364840	5010	5010	5010	5010	0
451	20240709	122400	129364840	5010	5000	5010	5000	19
452	20240709	122300	129269830	5010	5010	5010	5010	0
453	20240709	122200	129269830	5010	5010	5010	5010	0
454	20240709	122100	129269830	5010	5000	5010	5000	7
455	20240709	122000	129234810	5010	5010	5010	5000	249
456	20240709	121900	127987500	5010	5010	5010	5010	0
457	20240709	121800	127987500	5010	5010	5010	5010	0
458	20240709	121700	127987500	5010	5000	5010	5000	256
459	20240709	121600	126707490	5010	5000	5010	5000	5
460	20240709	121500	126682480	5010	5010	5010	5010	1
461	20240709	121400	126677470	5000	5000	5000	5000	0
462	20240709	121300	126677470	5000	5000	5000	5000	23
463	20240709	121200	126562470	5010	5010	5010	5010	1
464	20240709	121100	126557460	5000	5000	5000	5000	4
465	20240709	121000	126537460	5000	5000	5000	5000	0
466	20240709	120900	126537460	5000	5000	5000	5000	26
467	20240709	120800	126407460	5000	5000	5000	5000	0
468	20240709	120700	126407460	5000	5000	5000	5000	0
469	20240709	120600	126407460	5000	5000	5000	5000	4
470	20240709	120500	126387460	5000	5000	5000	5000	0
471	20240709	120400	126387460	5000	5000	5000	5000	26
472	20240709	120300	126257460	5010	5010	5010	5010	0
473	20240709	120200	126257460	5010	5010	5010	5010	7
474	20240709	120100	126222390	5000	5000	5000	5000	4
475	20240709	120000	126202390	5010	5010	5010	5010	1
476	20240709	115900	126197380	5000	5000	5000	5000	26
477	20240709	115800	126067380	5000	5000	5000	5000	0
478	20240709	115700	126067380	5000	5000	5000	5000	0
479	20240709	115600	126067380	5000	5000	5000	5000	4
480	20240709	115500	126047380	5000	5000	5000	5000	26
481	20240709	115400	125917380	5010	5010	5010	5010	0
482	20240709	115300	125917380	5010	5010	5010	5010	0
483	20240709	115200	125917380	5010	5010	5010	5010	0
484	20240709	115100	125917380	5010	5000	5010	5000	5
485	20240709	115000	125892370	5010	5000	5010	5000	27
486	20240709	114900	125757360	5010	5000	5010	5000	5
487	20240709	114800	125732350	5010	5010	5010	5010	0
488	20240709	114700	125732350	5010	5010	5010	5010	0
489	20240709	114600	125732350	5010	5010	5010	5000	6
490	20240709	114500	125702330	5000	5000	5000	5000	26
491	20240709	114400	125572330	5010	5010	5010	5010	2
492	20240709	114300	125562310	5000	5000	5000	5000	0
493	20240709	114200	125562310	5000	5000	5000	5000	0
494	20240709	114100	125562310	5000	5000	5000	5000	4
495	20240709	114000	125542310	5000	5000	5000	5000	0
496	20240709	113900	125542310	5000	5000	5000	5000	0
497	20240709	113800	125542310	5000	5000	5000	5000	0
498	20240709	113700	125542310	5000	5000	5000	5000	0
499	20240709	113600	125542310	5000	5000	5000	5000	4
500	20240709	113500	125522310	5010	5010	5010	5010	8
501	20240709	113400	125482230	5010	5010	5010	5010	0
502	20240709	113300	125482230	5010	5010	5010	5010	2
503	20240709	113200	125472210	5000	5000	5000	5000	0
504	20240709	113100	125472210	5000	5000	5000	5000	0
505	20240709	113000	125472210	5000	5000	5000	5000	4
506	20240709	112900	125452210	5010	5010	5010	5010	0
507	20240709	112800	125452210	5010	5010	5010	5010	100
508	20240709	112700	124951210	5000	5000	5000	5000	0
509	20240709	112600	124951210	5000	5000	5000	5000	0
510	20240709	112500	124951210	5000	5000	5000	5000	0
511	20240709	112400	124951210	5000	5000	5000	5000	0
512	20240709	112300	124951210	5000	5000	5000	5000	0
513	20240709	112200	124951210	5000	5000	5000	5000	0
514	20240709	112100	124951210	5000	5000	5000	5000	200
515	20240709	112000	123951210	5010	5010	5010	5010	0
516	20240709	111900	123951210	5010	5010	5010	5010	113
517	20240709	111800	123385080	5010	5000	5010	5000	27
518	20240709	111700	123250070	5010	5010	5010	5010	1
519	20240709	111600	123245060	5000	5000	5000	5000	0
520	20240709	111500	123245060	5000	5000	5000	5000	5
521	20240709	111400	123220060	5010	5010	5010	5010	1
522	20240709	111300	123215050	5000	5000	5000	5000	26
523	20240709	111200	123085050	5010	5010	5010	5010	0
524	20240709	111100	123085050	5010	5010	5010	5010	0
525	20240709	111000	123085050	5010	5010	5010	5010	0
526	20240709	110900	123085050	5010	5010	5010	5010	5
527	20240709	110800	123060000	5010	5010	5010	5010	0
528	20240709	110700	123060000	5010	5010	5010	5010	0
529	20240709	110600	123060000	5010	5010	5010	5010	0
530	20240709	110500	123060000	5010	5010	5010	5010	0
531	20240709	110400	123060000	5010	5010	5010	5010	0
532	20240709	110300	123060000	5010	5000	5010	5000	99
533	20240709	110200	122564960	5010	5000	5010	5000	364
534	20240709	110100	120744940	5020	5020	5020	5020	0
535	20240709	110000	120744940	5020	5020	5020	5020	0
536	20240709	105900	120744940	5020	5020	5020	5010	92
537	20240709	105800	120283980	5010	5010	5010	5010	0
538	20240709	105700	120283980	5010	5010	5010	5010	0
539	20240709	105600	120283980	5010	5010	5010	5010	4287
540	20240709	105500	98806110	5020	5020	5020	5020	71
541	20240709	105400	98449690	5010	5010	5010	5010	0
542	20240709	105300	98449690	5010	5010	5010	5010	1167
543	20240709	105200	92603020	5030	5030	5030	5030	1
544	20240709	105100	92597990	5030	5030	5030	5030	0
545	20240709	105000	92597990	5030	5020	5030	5020	41
546	20240709	104900	92391970	5030	5010	5030	5010	1059
547	20240709	104800	87073410	5010	5010	5010	5010	571
548	20240709	104700	84212700	5010	5010	5010	5010	0
549	20240709	104600	84212700	5010	5010	5010	5010	0
550	20240709	104500	84212700	5010	5010	5010	5010	0
551	20240709	104400	84212700	5010	5010	5010	5010	4
552	20240709	104300	84192660	5010	5010	5010	5010	0
553	20240709	104200	84192660	5010	5010	5010	5010	0
554	20240709	104100	84192660	5010	5010	5010	5010	0
555	20240709	104000	84192660	5010	5010	5010	5010	4
556	20240709	103900	84172620	5020	5020	5020	5020	0
557	20240709	103800	84172620	5020	5020	5020	5020	20
558	20240709	103700	84072220	5020	5020	5020	5020	112
559	20240709	103600	83509980	5020	5020	5020	5020	672
560	20240709	103500	80136540	5030	5030	5030	5030	0
561	20240709	103400	80136540	5030	5030	5030	5030	50
562	20240709	103300	79885040	5020	5020	5020	5020	0
563	20240709	103200	79885040	5020	5020	5020	5020	16
564	20240709	103100	79804720	5030	5030	5030	5030	275
565	20240709	103000	78421470	5020	5020	5020	5020	4
566	20240709	102900	78401390	5020	5020	5020	5020	0
567	20240709	102800	78401390	5020	5020	5020	5020	0
568	20240709	102700	78401390	5020	5020	5020	5020	0
569	20240709	102600	78401390	5020	5020	5020	5020	4
570	20240709	102500	78381310	5020	5020	5020	5020	0
571	20240709	102400	78381310	5020	5020	5020	5020	0
572	20240709	102300	78381310	5020	5020	5020	5020	4
573	20240709	102200	78361230	5030	5030	5030	5030	1
574	20240709	102100	78356200	5020	5020	5020	5020	0
575	20240709	102000	78356200	5020	5020	5020	5020	0
576	20240709	101900	78356200	5020	5020	5020	5020	4
577	20240709	101800	78336120	5020	5020	5020	5020	0
578	20240709	101700	78336120	5020	5020	5020	5020	0
579	20240709	101600	78336120	5020	5020	5020	5020	4
580	20240709	101500	78316040	5020	5020	5020	5020	0
581	20240709	101400	78316040	5020	5020	5020	5020	0
582	20240709	101300	78316040	5020	5020	5020	5020	30
583	20240709	101200	78165440	5020	5020	5020	5020	0
584	20240709	101100	78165440	5020	5020	5020	5020	0
585	20240709	101000	78165440	5020	5020	5020	5020	36
586	20240709	100900	77984720	5020	5030	5030	5020	79
587	20240709	100800	77588130	5030	5030	5030	5030	0
588	20240709	100700	77588130	5030	5030	5030	5030	0
589	20240709	100600	77588130	5030	5030	5030	5030	0
590	20240709	100500	77588130	5030	5030	5030	5030	7
591	20240709	100400	77552920	5030	5030	5030	5030	0
592	20240709	100300	77552920	5030	5030	5030	5030	80
593	20240709	100200	77150520	5030	5030	5030	5030	1
594	20240709	100100	77145490	5030	5030	5030	5030	0
595	20240709	100000	77145490	5030	5030	5030	5030	198
596	20240709	095900	76149550	5030	5030	5030	5030	0
597	20240709	095800	76149550	5030	5030	5030	5030	0
598	20240709	095700	76149550	5030	5030	5030	5030	0
599	20240709	095600	76149550	5030	5030	5030	5030	250
600	20240709	095500	74892050	5030	5030	5030	5030	102
601	20240709	095400	74378990	5030	5030	5030	5030	2
602	20240709	095300	74368930	5020	5020	5020	5020	798
603	20240709	095200	70362970	5040	5040	5040	5040	0
604	20240709	095100	70362970	5040	5040	5040	5040	4
605	20240709	095000	70342810	5040	5040	5040	5040	0
606	20240709	094900	70342810	5040	5040	5040	5040	0
607	20240709	094800	70342810	5040	5040	5040	5040	0
608	20240709	094700	70342810	5040	5030	5040	5030	500
609	20240709	094600	67827580	5020	5030	5030	5020	637
610	20240709	094500	64628830	5020	5020	5020	5020	0
611	20240709	094400	64628830	5020	5020	5020	5020	1
612	20240709	094300	64623810	5020	5020	5020	5020	7
613	20240709	094200	64588670	5030	5030	5030	5030	0
614	20240709	094100	64588670	5030	5030	5030	5030	0
615	20240709	094000	64588670	5030	5030	5030	5030	0
616	20240709	093900	64588670	5030	5020	5030	5020	724
617	20240709	093800	60953670	5020	5020	5020	5020	4
618	20240709	093700	60933590	5020	5020	5020	5020	0
619	20240709	093600	60933590	5020	5020	5020	5020	0
620	20240709	093500	60933590	5020	5020	5020	5020	0
621	20240709	093400	60933590	5020	5020	5020	5020	0
622	20240709	093300	60933590	5020	5020	5020	5020	0
623	20240709	093200	60933590	5020	5020	5020	5020	0
624	20240709	093100	60933590	5020	5000	5020	5000	400
625	20240709	093000	58933550	5010	5010	5010	5010	1
626	20240709	092900	58928540	5000	5000	5000	5000	175
627	20240709	092800	58053540	5030	5020	5030	5000	2001
628	20240709	092700	48048480	5030	5030	5030	5030	0
629	20240709	092600	48048480	5030	5030	5030	5030	0
630	20240709	092500	48048480	5030	5020	5040	5000	6003
631	20240709	092400	18010610	5030	5020	5030	5020	58
632	20240709	092300	17719440	5040	5040	5040	5040	0
633	20240709	092200	17719440	5040	5030	5040	5020	1038
634	20240709	092100	12499460	5050	5050	5050	5050	0
635	20240709	092000	12499460	5050	5050	5050	5050	0
636	20240709	091900	12499460	5050	5050	5050	5050	0
637	20240709	091800	12499460	5050	5050	5050	5050	0
638	20240709	091700	12499460	5050	5020	5050	5020	66
639	20240709	091600	12168110	5050	5020	5050	5020	501
640	20240709	091500	9653060	5050	5020	5050	5020	2
641	20240709	091400	9642990	5050	5050	5050	5050	0
642	20240709	091300	9642990	5050	5050	5050	5050	300
643	20240709	091200	8127990	5050	5050	5050	5050	0
644	20240709	091100	8127990	5050	5050	5050	5050	0
645	20240709	091000	8127990	5050	5050	5050	5050	0
646	20240709	090900	8127990	5050	5050	5050	5050	1
647	20240709	090800	8122940	5010	5020	5050	5010	71
648	20240709	090700	7766500	5020	5020	5020	5020	200
649	20240709	090600	6762500	5060	5060	5060	5060	0
650	20240709	090500	6762500	5060	5060	5060	5060	0
651	20240709	090400	6762500	5060	5050	5060	5020	125
652	20240709	090300	6132120	5050	5040	5050	5040	1001
653	20240709	090200	1082070	5040	5020	5040	5020	100
654	20240709	090100	580020	5020	5020	5020	5020	0
655	20240709	090000	580020	5020	5000	5020	5000	116