KissMeData/056360/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	193500	52925520	4990	4990	4990	4990	11
3	20240722	193400	52925520	4990	4990	4990	4990	0
4	20240722	193300	52925520	4990	4990	4990	4990	0
5	20240722	193200	52925520	4990	4990	4990	4990	0
6	20240722	193100	52925520	4990	4990	4990	4990	0
7	20240722	193000	52925520	4990	4990	4990	4990	0
8	20240722	192900	52925520	4990	4990	4990	4990	0
9	20240722	192800	52925520	4990	4990	4990	4990	0
10	20240722	192700	52925520	4990	4990	4990	4990	0
11	20240722	192600	52925520	4990	4990	4990	4990	0
12	20240722	192500	52925520	4990	4990	4990	4990	0
13	20240722	192400	52925520	4990	4990	4990	4990	0
14	20240722	192300	52925520	4990	4990	4990	4990	0
15	20240722	192200	52925520	4990	4990	4990	4990	0
16	20240722	192100	52925520	4990	4990	4990	4990	0
17	20240722	192000	52925520	4990	4990	4990	4990	0
18	20240722	191900	52925520	4990	4990	4990	4990	0
19	20240722	191800	52925520	4990	4990	4990	4990	0
20	20240722	191700	52925520	4990	4990	4990	4990	0
21	20240722	191600	52925520	4990	4990	4990	4990	0
22	20240722	191500	52925520	4990	4990	4990	4990	0
23	20240722	191400	52925520	4990	4990	4990	4990	0
24	20240722	191300	52925520	4990	4990	4990	4990	0
25	20240722	191200	52925520	4990	4990	4990	4990	0
26	20240722	191100	52925520	4990	4990	4990	4990	0
27	20240722	191000	52925520	4990	4990	4990	4990	0
28	20240722	190900	52925520	4990	4990	4990	4990	0
29	20240722	190800	52925520	4990	4990	4990	4990	0
30	20240722	190700	52925520	4990	4990	4990	4990	0
31	20240722	190600	52925520	4990	4990	4990	4990	0
32	20240722	190500	52925520	4990	4990	4990	4990	11
33	20240722	190400	52925520	4990	4990	4990	4990	0
34	20240722	190300	52925520	4990	4990	4990	4990	0
35	20240722	190200	52925520	4990	4990	4990	4990	0
36	20240722	190100	52925520	4990	4990	4990	4990	0
37	20240722	190000	52925520	4990	4990	4990	4990	0
38	20240722	185900	52925520	4990	4990	4990	4990	0
39	20240722	185800	52925520	4990	4990	4990	4990	0
40	20240722	185700	52925520	4990	4990	4990	4990	0
41	20240722	185600	52925520	4990	4990	4990	4990	0
42	20240722	185500	52925520	4990	4990	4990	4990	0
43	20240722	185400	52925520	4990	4990	4990	4990	0
44	20240722	185300	52925520	4990	4990	4990	4990	0
45	20240722	185200	52925520	4990	4990	4990	4990	0
46	20240722	185100	52925520	4990	4990	4990	4990	0
47	20240722	185000	52925520	4990	4990	4990	4990	0
48	20240722	184900	52925520	4990	4990	4990	4990	0
49	20240722	184800	52925520	4990	4990	4990	4990	0
50	20240722	184700	52925520	4990	4990	4990	4990	0
51	20240722	184600	52925520	4990	4990	4990	4990	0
52	20240722	184500	52925520	4990	4990	4990	4990	0
53	20240722	184400	52925520	4990	4990	4990	4990	0
54	20240722	184300	52925520	4990	4990	4990	4990	0
55	20240722	184200	52925520	4990	4990	4990	4990	0
56	20240722	184100	52925520	4990	4990	4990	4990	0
57	20240722	184000	52925520	4990	4990	4990	4990	0
58	20240722	183900	52925520	4990	4990	4990	4990	0
59	20240722	183800	52925520	4990	4990	4990	4990	0
60	20240722	183700	52925520	4990	4990	4990	4990	0
61	20240722	183600	52925520	4990	4990	4990	4990	0
62	20240722	183500	52925520	4990	4990	4990	4990	11
63	20240722	183400	52925520	4990	4990	4990	4990	0
64	20240722	183300	52925520	4990	4990	4990	4990	0
65	20240722	183200	52925520	4990	4990	4990	4990	0
66	20240722	183100	52925520	4990	4990	4990	4990	0
67	20240722	183000	52925520	4990	4990	4990	4990	0
68	20240722	182900	52925520	4990	4990	4990	4990	0
69	20240722	182800	52925520	4990	4990	4990	4990	0
70	20240722	182700	52925520	4990	4990	4990	4990	0
71	20240722	182600	52925520	4990	4990	4990	4990	0
72	20240722	182500	52925520	4990	4990	4990	4990	0
73	20240722	182400	52925520	4990	4990	4990	4990	0
74	20240722	182300	52925520	4990	4990	4990	4990	0
75	20240722	182200	52925520	4990	4990	4990	4990	0
76	20240722	182100	52925520	4990	4990	4990	4990	0
77	20240722	182000	52925520	4990	4990	4990	4990	0
78	20240722	181900	52925520	4990	4990	4990	4990	0
79	20240722	181800	52925520	4990	4990	4990	4990	0
80	20240722	181700	52925520	4990	4990	4990	4990	0
81	20240722	181600	52925520	4990	4990	4990	4990	0
82	20240722	181500	52925520	4990	4990	4990	4990	0
83	20240722	181400	52925520	4990	4990	4990	4990	0
84	20240722	181300	52925520	4990	4990	4990	4990	0
85	20240722	181200	52925520	4990	4990	4990	4990	0
86	20240722	181100	52925520	4990	4990	4990	4990	0
87	20240722	181000	52925520	4990	4990	4990	4990	0
88	20240722	180900	52925520	4990	4990	4990	4990	0
89	20240722	180800	52925520	4990	4990	4990	4990	0
90	20240722	180700	52925520	4990	4990	4990	4990	0
91	20240722	180600	52925520	4990	4990	4990	4990	0
92	20240722	180500	52925520	4990	4990	4990	4990	11
93	20240722	180400	52925520	4990	4990	4990	4990	0
94	20240722	180300	52925520	4990	4990	4990	4990	0
95	20240722	180200	52925520	4990	4990	4990	4990	0
96	20240722	180100	52925520	4990	4990	4990	4990	0
97	20240722	180000	52925520	4990	4990	4990	4990	0
98	20240722	175900	52925520	4990	4990	4990	4990	0
99	20240722	175800	52925520	4990	4990	4990	4990	0
100	20240722	175700	52925520	4990	4990	4990	4990	0
101	20240722	175600	52925520	4990	4990	4990	4990	0
102	20240722	175500	52925520	4990	4990	4990	4990	0
103	20240722	175400	52925520	4990	4990	4990	4990	0
104	20240722	175300	52925520	4990	4990	4990	4990	0
105	20240722	175200	52925520	4990	4990	4990	4990	0
106	20240722	175100	52925520	4990	4990	4990	4990	0
107	20240722	175000	52925520	4990	4990	4990	4990	0
108	20240722	174900	52925520	4990	4990	4990	4990	0
109	20240722	174800	52925520	4990	4990	4990	4990	0
110	20240722	174700	52925520	4990	4990	4990	4990	0
111	20240722	174600	52925520	4990	4990	4990	4990	0
112	20240722	174500	52925520	4990	4990	4990	4990	0
113	20240722	174400	52925520	4990	4990	4990	4990	0
114	20240722	174300	52925520	4990	4990	4990	4990	0
115	20240722	174200	52925520	4990	4990	4990	4990	0
116	20240722	174100	52925520	4990	4990	4990	4990	0
117	20240722	174000	52925520	4990	4990	4990	4990	0
118	20240722	173900	52925520	4990	4990	4990	4990	0
119	20240722	173800	52925520	4990	4990	4990	4990	0
120	20240722	173700	52925520	4990	4990	4990	4990	0
121	20240722	173600	52925520	4990	4990	4990	4990	0
122	20240722	173500	52925520	4990	4990	4990	4990	11
123	20240722	173400	52925520	4990	4990	4990	4990	0
124	20240722	173300	52925520	4990	4990	4990	4990	0
125	20240722	173200	52925520	4990	4990	4990	4990	0
126	20240722	173100	52925520	4990	4990	4990	4990	0
127	20240722	173000	52925520	4990	4990	4990	4990	0
128	20240722	172900	52925520	4990	4990	4990	4990	0
129	20240722	172800	52925520	4990	4990	4990	4990	0
130	20240722	172700	52925520	4990	4990	4990	4990	0
131	20240722	172600	52925520	4990	4990	4990	4990	0
132	20240722	172500	52925520	4990	4990	4990	4990	0
133	20240722	172400	52925520	4990	4990	4990	4990	0
134	20240722	172300	52925520	4990	4990	4990	4990	0
135	20240722	172200	52925520	4990	4990	4990	4990	0
136	20240722	172100	52925520	4990	4990	4990	4990	0
137	20240722	172000	52925520	4990	4990	4990	4990	0
138	20240722	171900	52925520	4990	4990	4990	4990	0
139	20240722	171800	52925520	4990	4990	4990	4990	0
140	20240722	171700	52925520	4990	4990	4990	4990	0
141	20240722	171600	52925520	4990	4990	4990	4990	0
142	20240722	171500	52925520	4990	4990	4990	4990	0
143	20240722	171400	52925520	4990	4990	4990	4990	0
144	20240722	171300	52925520	4990	4990	4990	4990	0
145	20240722	171200	52925520	4990	4990	4990	4990	0
146	20240722	171100	52925520	4990	4990	4990	4990	0
147	20240722	171000	52925520	4990	4990	4990	4990	0
148	20240722	170900	52925520	4990	4990	4990	4990	0
149	20240722	170800	52925520	4990	4990	4990	4990	0
150	20240722	170700	52925520	4990	4990	4990	4990	0
151	20240722	170600	52925520	4990	4990	4990	4990	0
152	20240722	170500	52925520	4990	4990	4990	4990	11
153	20240722	170400	52925520	4990	4990	4990	4990	0
154	20240722	170300	52925520	4990	4990	4990	4990	0
155	20240722	170200	52925520	4990	4990	4990	4990	0
156	20240722	170100	52925520	4990	4990	4990	4990	0
157	20240722	170000	52925520	4990	4990	4990	4990	0
158	20240722	165900	52925520	4990	4990	4990	4990	0
159	20240722	165800	52925520	4990	4990	4990	4990	0
160	20240722	165700	52925520	4990	4990	4990	4990	0
161	20240722	165600	52925520	4990	4990	4990	4990	0
162	20240722	165500	52925520	4990	4990	4990	4990	0
163	20240722	165400	52925520	4990	4990	4990	4990	0
164	20240722	165300	52925520	4990	4990	4990	4990	0
165	20240722	165200	52925520	4990	4990	4990	4990	0
166	20240722	165100	52925520	4990	4990	4990	4990	0
167	20240722	165000	52925520	4990	4990	4990	4990	0
168	20240722	164900	52925520	4990	4990	4990	4990	0
169	20240722	164800	52925520	4990	4990	4990	4990	0
170	20240722	164700	52925520	4990	4990	4990	4990	0
171	20240722	164600	52925520	4990	4990	4990	4990	0
172	20240722	164500	52925520	4990	4990	4990	4990	0
173	20240722	164400	52925520	4990	4990	4990	4990	0
174	20240722	164300	52925520	4990	4990	4990	4990	0
175	20240722	164200	52925520	4990	4990	4990	4990	0
176	20240722	164100	52925520	4990	4990	4990	4990	0
177	20240722	164000	52925520	4990	4990	4990	4990	0
178	20240722	163900	52925520	4990	4990	4990	4990	0
179	20240722	163800	52925520	4990	4990	4990	4990	0
180	20240722	163700	52925520	4990	4990	4990	4990	0
181	20240722	163600	52925520	4990	4990	4990	4990	0
182	20240722	163500	52925520	4990	4990	4990	4990	11
183	20240722	163400	52925520	4990	4990	4990	4990	0
184	20240722	163300	52925520	4990	4990	4990	4990	0
185	20240722	163200	52925520	4990	4990	4990	4990	0
186	20240722	163100	52925520	4990	4990	4990	4990	0
187	20240722	163000	52925520	4990	4990	4990	4990	0
188	20240722	162900	52925520	4990	4990	4990	4990	0
189	20240722	162800	52925520	4990	4990	4990	4990	0
190	20240722	162700	52925520	4990	4990	4990	4990	0
191	20240722	162600	52925520	4990	4990	4990	4990	0
192	20240722	162500	52925520	4990	4990	4990	4990	0
193	20240722	162400	52925520	4990	4990	4990	4990	0
194	20240722	162300	52925520	4990	4990	4990	4990	0
195	20240722	162200	52925520	4990	4990	4990	4990	0
196	20240722	162100	52925520	4990	4990	4990	4990	0
197	20240722	162000	52925520	4990	4990	4990	4990	0
198	20240722	161900	52925520	4990	4990	4990	4990	0
199	20240722	161800	52925520	4990	4990	4990	4990	0
200	20240722	161700	52925520	4990	4990	4990	4990	0
201	20240722	161600	52925520	4990	4990	4990	4990	0
202	20240722	161500	52925520	4990	4990	4990	4990	0
203	20240722	161400	52925520	4990	4990	4990	4990	0
204	20240722	161300	52925520	4990	4990	4990	4990	0
205	20240722	161200	52925520	4990	4990	4990	4990	0
206	20240722	161100	52925520	4990	4990	4990	4990	0
207	20240722	161000	52925520	4990	4990	4990	4990	0
208	20240722	160900	52925520	4990	4990	4990	4990	0
209	20240722	160800	52925520	4990	4990	4990	4990	0
210	20240722	160700	52925520	4990	4990	4990	4990	0
211	20240722	160600	52925520	4990	4990	4990	4990	0
212	20240722	160500	52925520	4990	4990	4990	4990	11
213	20240722	160400	52925520	4990	4990	4990	4990	0
214	20240722	160300	52925520	4990	4990	4990	4990	0
215	20240722	160200	52925520	4990	4990	4990	4990	0
216	20240722	160100	52925520	4990	4990	4990	4990	0
217	20240722	160000	52925520	4990	4990	4990	4990	0
218	20240722	155900	52925520	4990	4990	4990	4990	0
219	20240722	155800	52925520	4990	4990	4990	4990	0
220	20240722	155700	52925520	4990	4990	4990	4990	0
221	20240722	155600	52925520	4990	4990	4990	4990	0
222	20240722	155500	52925520	4990	4990	4990	4990	0
223	20240722	155400	52925520	4990	4990	4990	4990	0
224	20240722	155300	52925520	4990	4990	4990	4990	0
225	20240722	155200	52925520	4990	4990	4990	4990	0
226	20240722	155100	52925520	4990	4990	4990	4990	0
227	20240722	155000	52925520	4990	4990	4990	4990	0
228	20240722	154900	52925520	4990	4990	4990	4990	0
229	20240722	154800	52925520	4990	4990	4990	4990	0
230	20240722	154700	52925520	4990	4990	4990	4990	0
231	20240722	154600	52925520	4990	4990	4990	4990	0
232	20240722	154500	52925520	4990	4990	4990	4990	0
233	20240722	154400	52925520	4990	4990	4990	4990	0
234	20240722	154300	52925520	4990	4990	4990	4990	0
235	20240722	154200	52925520	4990	4990	4990	4990	0
236	20240722	154100	52925520	4990	4990	4990	4990	0
237	20240722	154000	52925520	4990	4990	4990	4990	0
238	20240722	153900	52925520	4990	4990	4990	4990	0
239	20240722	153800	52925520	4990	4990	4990	4990	0
240	20240722	153700	52925520	4990	4990	4990	4990	0
241	20240722	153600	52925520	4990	4990	4990	4990	0
242	20240722	153500	52925520	4990	4990	4990	4990	11
243	20240722	153400	52925520	4990	4990	4990	4990	0
244	20240722	153300	52925520	4990	4990	4990	4990	0
245	20240722	153200	52925520	4990	4990	4990	4990	0
246	20240722	153100	52925520	4990	4990	4990	4990	0
247	20240722	153000	52925520	4990	4990	4990	4990	11
248	20240722	152900	52870630	4985	4985	4985	4985	0
249	20240722	152800	52870630	4985	4985	4985	4985	0
250	20240722	152700	52870630	4985	4985	4985	4985	0
251	20240722	152600	52870630	4985	4985	4985	4985	0
252	20240722	152500	52870630	4985	4985	4985	4985	0
253	20240722	152400	52870630	4985	4985	4985	4985	0
254	20240722	152300	52870630	4985	4985	4985	4985	0
255	20240722	152200	52870630	4985	4985	4985	4985	0
256	20240722	152100	52870630	4985	4985	4985	4985	0
257	20240722	152000	52870630	4985	4985	4985	4985	0
258	20240722	151900	52870630	4985	4985	4985	4985	0
259	20240722	151800	52870630	4985	4985	4985	4985	0
260	20240722	151700	52870630	4985	4985	4985	4985	0
261	20240722	151600	52870630	4985	4985	4985	4985	0
262	20240722	151500	52870630	4985	4985	4985	4985	0
263	20240722	151400	52870630	4985	4985	4985	4985	0
264	20240722	151300	52870630	4985	4985	4985	4985	0
265	20240722	151200	52870630	4985	4985	4985	4985	0
266	20240722	151100	52870630	4985	4985	4985	4985	0
267	20240722	151000	52870630	4985	4990	4990	4985	4
268	20240722	150900	52850685	4970	4970	4970	4970	0
269	20240722	150800	52850685	4970	4985	4985	4970	61
270	20240722	150700	52547140	4990	4990	4990	4990	0
271	20240722	150600	52547140	4990	4990	4990	4990	0
272	20240722	150500	52547140	4990	4990	4990	4990	0
273	20240722	150400	52547140	4990	4990	4990	4990	4
274	20240722	150300	52527180	4985	4985	4985	4985	10
275	20240722	150200	52477330	4990	4990	4990	4990	0
276	20240722	150100	52477330	4990	4990	4990	4990	63
277	20240722	150000	52162960	4990	4990	4990	4990	0
278	20240722	145900	52162960	4990	4990	4990	4990	0
279	20240722	145800	52162960	4990	4990	4990	4990	0
280	20240722	145700	52162960	4990	4990	4990	4990	0
281	20240722	145600	52162960	4990	4990	4990	4990	0
282	20240722	145500	52162960	4990	4985	4990	4985	22
283	20240722	145400	52053285	4985	4985	4985	4985	0
284	20240722	145300	52053285	4985	4985	4985	4985	0
285	20240722	145200	52053285	4985	4985	4985	4985	0
286	20240722	145100	52053285	4985	4985	4985	4985	0
287	20240722	145000	52053285	4985	4985	4985	4985	0
288	20240722	144900	52053285	4985	4985	4985	4985	0
289	20240722	144800	52053285	4985	4985	4985	4985	0
290	20240722	144700	52053285	4985	4985	4985	4985	0
291	20240722	144600	52053285	4985	4985	4985	4985	0
292	20240722	144500	52053285	4985	4985	4985	4985	1
293	20240722	144400	52048300	4990	4990	4990	4990	0
294	20240722	144300	52048300	4990	4990	4990	4990	0
295	20240722	144200	52048300	4990	4990	4990	4990	0
296	20240722	144100	52048300	4990	4990	4990	4990	0
297	20240722	144000	52048300	4990	4990	4990	4990	0
298	20240722	143900	52048300	4990	4990	4990	4990	0
299	20240722	143800	52048300	4990	4990	4990	4990	0
300	20240722	143700	52048300	4990	4990	4990	4990	0
301	20240722	143600	52048300	4990	4990	4990	4990	0
302	20240722	143500	52048300	4990	4990	4990	4990	0
303	20240722	143400	52048300	4990	4990	4990	4990	100
304	20240722	143300	51549300	4990	4990	4990	4990	0
305	20240722	143200	51549300	4990	4990	4990	4990	0
306	20240722	143100	51549300	4990	4990	4990	4990	0
307	20240722	143000	51549300	4990	4990	4990	4990	0
308	20240722	142900	51549300	4990	4990	4990	4990	0
309	20240722	142800	51549300	4990	4990	4990	4990	0
310	20240722	142700	51549300	4990	4990	4990	4990	0
311	20240722	142600	51549300	4990	4990	4990	4990	0
312	20240722	142500	51549300	4990	4990	4990	4990	1
313	20240722	142400	51544310	4990	4990	4990	4990	0
314	20240722	142300	51544310	4990	4990	4990	4990	0
315	20240722	142200	51544310	4990	4990	4990	4990	0
316	20240722	142100	51544310	4990	4990	4990	4990	106
317	20240722	142000	51015370	4990	4990	4990	4990	0
318	20240722	141900	51015370	4990	4990	4990	4990	0
319	20240722	141800	51015370	4990	4990	4990	4990	1
320	20240722	141700	51010380	4985	4985	4990	4985	202
321	20240722	141600	50003400	4985	4965	4985	4965	3
322	20240722	141500	49988465	4985	4980	4985	4980	11
323	20240722	141400	49933680	4965	4970	4970	4965	3000
324	20240722	141300	35038120	4985	4975	4985	4970	51
325	20240722	141200	34784550	4985	4985	4985	4985	0
326	20240722	141100	34784550	4985	4985	4985	4985	5
327	20240722	141000	34759625	4985	4985	4985	4985	0
328	20240722	140900	34759625	4985	4985	4985	4985	0
329	20240722	140800	34759625	4985	4985	4985	4985	0
330	20240722	140700	34759625	4985	4985	4985	4985	0
331	20240722	140600	34759625	4985	4985	4985	4985	0
332	20240722	140500	34759625	4985	4985	4985	4985	0
333	20240722	140400	34759625	4985	4985	4985	4985	0
334	20240722	140300	34759625	4985	4985	4985	4985	0
335	20240722	140200	34759625	4985	4985	4985	4985	0
336	20240722	140100	34759625	4985	4985	4985	4985	0
337	20240722	140000	34759625	4985	4985	4985	4985	0
338	20240722	135900	34759625	4985	4985	4985	4985	0
339	20240722	135800	34759625	4985	4985	4985	4985	0
340	20240722	135700	34759625	4985	4985	4985	4985	0
341	20240722	135600	34759625	4985	4985	4985	4985	0
342	20240722	135500	34759625	4985	4985	4985	4985	0
343	20240722	135400	34759625	4985	4985	4985	4985	0
344	20240722	135300	34759625	4985	4985	4985	4985	0
345	20240722	135200	34759625	4985	4985	4985	4985	0
346	20240722	135100	34759625	4985	4985	4985	4985	0
347	20240722	135000	34759625	4985	4985	4985	4985	0
348	20240722	134900	34759625	4985	4980	4985	4975	25
349	20240722	134800	34635130	4985	4985	4985	4985	0
350	20240722	134700	34635130	4985	4985	4985	4985	0
351	20240722	134600	34635130	4985	4985	4985	4985	0
352	20240722	134500	34635130	4985	4985	4985	4985	20
353	20240722	134400	34535430	4985	4985	4985	4985	0
354	20240722	134300	34535430	4985	4985	4985	4985	10
355	20240722	134200	34485580	4990	4990	4990	4990	0
356	20240722	134100	34485580	4990	4990	4990	4990	0
357	20240722	134000	34485580	4990	4990	4990	4990	0
358	20240722	133900	34485580	4990	4990	4990	4990	0
359	20240722	133800	34485580	4990	4990	4990	4990	0
360	20240722	133700	34485580	4990	4990	4990	4990	0
361	20240722	133600	34485580	4990	4990	4990	4990	0
362	20240722	133500	34485580	4990	4990	4990	4990	0
363	20240722	133400	34485580	4990	4990	4990	4990	0
364	20240722	133300	34485580	4990	4990	4990	4990	0
365	20240722	133200	34485580	4990	4990	4990	4990	10
366	20240722	133100	34435680	4990	4990	4990	4990	3
367	20240722	133000	34420710	4990	4990	4990	4990	0
368	20240722	132900	34420710	4990	4990	4990	4990	0
369	20240722	132800	34420710	4990	4990	4990	4990	0
370	20240722	132700	34420710	4990	4990	4990	4990	0
371	20240722	132600	34420710	4990	4990	4990	4990	0
372	20240722	132500	34420710	4990	4990	4990	4990	0
373	20240722	132400	34420710	4990	4990	4990	4990	0
374	20240722	132300	34420710	4990	4990	4990	4990	0
375	20240722	132200	34420710	4990	4990	4990	4990	1
376	20240722	132100	34415720	4970	4970	4970	4970	95
377	20240722	132000	33943570	4970	4970	4970	4970	0
378	20240722	131900	33943570	4970	4970	4970	4970	0
379	20240722	131800	33943570	4970	4970	4970	4970	0
380	20240722	131700	33943570	4970	4970	4970	4970	0
381	20240722	131600	33943570	4970	4970	4970	4970	40
382	20240722	131500	33744770	4970	4975	4975	4970	865
383	20240722	131400	29445060	4975	4975	4975	4975	0
384	20240722	131300	29445060	4975	4975	4975	4975	0
385	20240722	131200	29445060	4975	4975	4975	4975	0
386	20240722	131100	29445060	4975	4975	4975	4975	0
387	20240722	131000	29445060	4975	4975	4975	4975	0
388	20240722	130900	29445060	4975	4975	4975	4975	0
389	20240722	130800	29445060	4975	4975	4975	4975	0
390	20240722	130700	29445060	4975	4975	4975	4975	0
391	20240722	130600	29445060	4975	4975	4975	4975	0
392	20240722	130500	29445060	4975	4975	4975	4975	0
393	20240722	130400	29445060	4975	4975	4975	4975	0
394	20240722	130300	29445060	4975	4975	4975	4975	0
395	20240722	130200	29445060	4975	4975	4975	4975	0
396	20240722	130100	29445060	4975	4975	4975	4975	8
397	20240722	130000	29405260	4975	4975	4975	4975	0
398	20240722	125900	29405260	4975	4975	4975	4975	120
399	20240722	125800	28808260	4970	4970	4970	4970	0
400	20240722	125700	28808260	4970	4970	4970	4970	0
401	20240722	125600	28808260	4970	4970	4970	4970	0
402	20240722	125500	28808260	4970	4970	4970	4970	0
403	20240722	125400	28808260	4970	4970	4970	4970	0
404	20240722	125300	28808260	4970	4970	4970	4970	0
405	20240722	125200	28808260	4970	4970	4970	4970	0
406	20240722	125100	28808260	4970	4970	4970	4970	0
407	20240722	125000	28808260	4970	4970	4970	4970	0
408	20240722	124900	28808260	4970	4970	4970	4970	0
409	20240722	124800	28808260	4970	4970	4970	4970	0
410	20240722	124700	28808260	4970	4970	4970	4970	0
411	20240722	124600	28808260	4970	4970	4970	4970	0
412	20240722	124500	28808260	4970	4990	4990	4970	201
413	20240722	124400	27805290	4970	4970	4970	4970	55
414	20240722	124300	27531940	4970	4970	4970	4970	1
415	20240722	124200	27526970	4990	4990	4990	4990	3
416	20240722	124100	27512000	4970	4970	4970	4970	0
417	20240722	124000	27512000	4970	4970	4970	4970	0
418	20240722	123900	27512000	4970	4970	4970	4970	0
419	20240722	123800	27512000	4970	4970	4970	4970	0
420	20240722	123700	27512000	4970	4970	4970	4970	0
421	20240722	123600	27512000	4970	4970	4970	4970	0
422	20240722	123500	27512000	4970	4970	4970	4970	0
423	20240722	123400	27512000	4970	4970	4970	4970	0
424	20240722	123300	27512000	4970	4970	4970	4970	0
425	20240722	123200	27512000	4970	4970	4970	4970	0
426	20240722	123100	27512000	4970	4970	4970	4970	0
427	20240722	123000	27512000	4970	4970	4970	4970	0
428	20240722	122900	27512000	4970	4970	4970	4970	0
429	20240722	122800	27512000	4970	4970	4970	4970	0
430	20240722	122700	27512000	4970	4970	4970	4970	0
431	20240722	122600	27512000	4970	4970	4970	4970	0
432	20240722	122500	27512000	4970	4970	4970	4970	0
433	20240722	122400	27512000	4970	4970	4970	4970	0
434	20240722	122300	27512000	4970	4970	4970	4970	0
435	20240722	122200	27512000	4970	4970	4970	4970	1
436	20240722	122100	27507030	4990	4990	4990	4990	0
437	20240722	122000	27507030	4990	4990	4990	4990	1
438	20240722	121900	27502040	4965	4965	4965	4965	0
439	20240722	121800	27502040	4965	4965	4965	4965	0
440	20240722	121700	27502040	4965	4965	4965	4965	0
441	20240722	121600	27502040	4965	4965	4965	4965	0
442	20240722	121500	27502040	4965	4965	4965	4965	0
443	20240722	121400	27502040	4965	4965	4965	4965	0
444	20240722	121300	27502040	4965	4965	4965	4965	0
445	20240722	121200	27502040	4965	4965	4965	4965	0
446	20240722	121100	27502040	4965	4965	4965	4965	0
447	20240722	121000	27502040	4965	4965	4965	4965	0
448	20240722	120900	27502040	4965	4965	4965	4965	0
449	20240722	120800	27502040	4965	4965	4965	4965	0
450	20240722	120700	27502040	4965	4965	4965	4965	0
451	20240722	120600	27502040	4965	4965	4965	4965	0
452	20240722	120500	27502040	4965	4965	4965	4965	0
453	20240722	120400	27502040	4965	4965	4965	4965	61
454	20240722	120300	27199175	4965	4965	4965	4965	0
455	20240722	120200	27199175	4965	4965	4965	4965	0
456	20240722	120100	27199175	4965	4965	4965	4965	0
457	20240722	120000	27199175	4965	4965	4965	4965	0
458	20240722	115900	27199175	4965	4965	4965	4965	0
459	20240722	115800	27199175	4965	4965	4965	4965	0
460	20240722	115700	27199175	4965	4965	4965	4965	0
461	20240722	115600	27199175	4965	4965	4965	4965	0
462	20240722	115500	27199175	4965	4965	4965	4965	0
463	20240722	115400	27199175	4965	4965	4965	4965	0
464	20240722	115300	27199175	4965	4965	4965	4965	0
465	20240722	115200	27199175	4965	4965	4965	4965	0
466	20240722	115100	27199175	4965	4965	4965	4965	0
467	20240722	115000	27199175	4965	4965	4965	4965	0
468	20240722	114900	27199175	4965	4965	4965	4965	0
469	20240722	114800	27199175	4965	4965	4965	4965	0
470	20240722	114700	27199175	4965	4965	4965	4965	0
471	20240722	114600	27199175	4965	4965	4965	4965	0
472	20240722	114500	27199175	4965	4965	4965	4965	0
473	20240722	114400	27199175	4965	4965	4965	4965	0
474	20240722	114300	27199175	4965	4965	4965	4965	0
475	20240722	114200	27199175	4965	4965	4965	4965	0
476	20240722	114100	27199175	4965	4965	4965	4965	0
477	20240722	114000	27199175	4965	4965	4965	4965	0
478	20240722	113900	27199175	4965	4965	4965	4965	1
479	20240722	113800	27194210	4965	4965	4965	4965	1
480	20240722	113700	27189245	4970	4980	4980	4970	2
481	20240722	113600	27179295	4995	4995	4995	4995	1
482	20240722	113500	27174300	4965	4965	4965	4965	1
483	20240722	113400	27169335	4995	4995	4995	4995	2
484	20240722	113300	27159345	4965	4965	4965	4965	0
485	20240722	113200	27159345	4965	4965	4965	4965	0
486	20240722	113100	27159345	4965	4965	4965	4965	0
487	20240722	113000	27159345	4965	4965	4965	4965	1
488	20240722	112900	27154380	4995	4995	4995	4995	0
489	20240722	112800	27154380	4995	4995	4995	4995	1
490	20240722	112700	27149385	4980	4985	4985	4980	10
491	20240722	112600	27099540	4995	4980	4995	4980	289
492	20240722	112500	25660260	4980	4965	4980	4965	2
493	20240722	112400	25650315	4980	4980	4980	4980	0
494	20240722	112300	25650315	4980	4980	4980	4980	0
495	20240722	112200	25650315	4980	4980	4980	4980	0
496	20240722	112100	25650315	4980	4965	4980	4965	2
497	20240722	112000	25640370	4980	4980	4980	4980	0
498	20240722	111900	25640370	4980	4980	4980	4980	0
499	20240722	111800	25640370	4980	4975	4980	4975	12
500	20240722	111700	25580665	4965	4980	4980	4965	2
501	20240722	111600	25570720	4965	4980	4980	4965	6
502	20240722	111500	25540885	4965	4980	4980	4965	174
503	20240722	111400	24675090	4980	4980	4980	4980	0
504	20240722	111300	24675090	4980	4995	4995	4980	2
505	20240722	111200	24665115	4980	4985	4985	4980	1516
506	20240722	111100	17107860	4995	4995	4995	4995	0
507	20240722	111000	17107860	4995	4995	4995	4995	0
508	20240722	110900	17107860	4995	4995	4995	4995	0
509	20240722	110800	17107860	4995	4995	4995	4995	0
510	20240722	110700	17107860	4995	4985	4995	4985	2
511	20240722	110600	17097880	5000	4990	5000	4985	1014
512	20240722	110500	12038000	5000	5000	5000	5000	1
513	20240722	110400	12033000	4995	4995	4995	4995	603
514	20240722	110300	9021015	4995	5000	5000	4995	181
515	20240722	110200	8116020	5000	5000	5000	5000	0
516	20240722	110100	8116020	5000	5000	5000	5000	0
517	20240722	110000	8116020	5000	5000	5000	5000	0
518	20240722	105900	8116020	5000	5000	5000	5000	0
519	20240722	105800	8116020	5000	5000	5000	5000	0
520	20240722	105700	8116020	5000	5000	5000	5000	0
521	20240722	105600	8116020	5000	5000	5000	5000	0
522	20240722	105500	8116020	5000	5000	5000	5000	12
523	20240722	105400	8056020	5000	5000	5000	5000	75
524	20240722	105300	7681020	5000	5000	5000	5000	0
525	20240722	105200	7681020	5000	5010	5010	5000	3
526	20240722	105100	7666010	5000	5000	5000	5000	0
527	20240722	105000	7666010	5000	5020	5020	5000	2
528	20240722	104900	7655990	5000	5000	5000	5000	0
529	20240722	104800	7655990	5000	5000	5000	5000	0
530	20240722	104700	7655990	5000	5000	5000	5000	0
531	20240722	104600	7655990	5000	5000	5000	5000	0
532	20240722	104500	7655990	5000	5000	5000	5000	0
533	20240722	104400	7655990	5000	5000	5000	5000	4
534	20240722	104300	7635990	5000	5000	5000	5000	1
535	20240722	104200	7630990	5020	5020	5020	5020	1
536	20240722	104100	7625970	5000	5000	5000	5000	0
537	20240722	104000	7625970	5000	5000	5000	5000	0
538	20240722	103900	7625970	5000	5000	5000	5000	0
539	20240722	103800	7625970	5000	5000	5000	5000	0
540	20240722	103700	7625970	5000	5000	5000	5000	0
541	20240722	103600	7625970	5000	5000	5000	5000	0
542	20240722	103500	7625970	5000	5000	5000	5000	0
543	20240722	103400	7625970	5000	5000	5000	5000	0
544	20240722	103300	7625970	5000	5000	5000	5000	0
545	20240722	103200	7625970	5000	5000	5000	5000	0
546	20240722	103100	7625970	5000	5000	5000	5000	0
547	20240722	103000	7625970	5000	5000	5000	5000	0
548	20240722	102900	7625970	5000	5000	5000	5000	0
549	20240722	102800	7625970	5000	5000	5000	5000	0
550	20240722	102700	7625970	5000	5000	5000	5000	0
551	20240722	102600	7625970	5000	5000	5000	5000	0
552	20240722	102500	7625970	5000	5000	5000	5000	0
553	20240722	102400	7625970	5000	5000	5000	5000	1
554	20240722	102300	7620970	5020	5000	5020	5000	2
555	20240722	102200	7610950	5020	5020	5020	5020	1
556	20240722	102100	7605930	5000	5000	5000	5000	0
557	20240722	102000	7605930	5000	5000	5000	5000	1
558	20240722	101900	7600930	5000	5000	5000	5000	4
559	20240722	101800	7580930	5020	5000	5020	5000	8
560	20240722	101700	7540890	5000	5000	5000	5000	0
561	20240722	101600	7540890	5000	5000	5000	5000	0
562	20240722	101500	7540890	5000	5000	5000	5000	0
563	20240722	101400	7540890	5000	5000	5000	5000	0
564	20240722	101300	7540890	5000	5000	5000	5000	0
565	20240722	101200	7540890	5000	5020	5020	5000	3
566	20240722	101100	7525850	5000	5010	5010	5000	205
567	20240722	101000	6498830	5020	5010	5020	5010	203
568	20240722	100900	5481780	5020	5020	5020	5020	0
569	20240722	100800	5481780	5020	5020	5020	5020	2
570	20240722	100700	5471740	5020	5020	5020	5020	0
571	20240722	100600	5471740	5020	5020	5020	5020	0
572	20240722	100500	5471740	5020	5020	5020	5020	0
573	20240722	100400	5471740	5020	5020	5020	5020	0
574	20240722	100300	5471740	5020	5020	5020	5020	0
575	20240722	100200	5471740	5020	5020	5020	5020	3
576	20240722	100100	5456680	5020	5020	5020	5020	0
577	20240722	100000	5456680	5020	5020	5020	5020	0
578	20240722	095900	5456680	5020	5020	5020	5020	0
579	20240722	095800	5456680	5020	5020	5020	5020	0
580	20240722	095700	5456680	5020	5020	5020	5020	0
581	20240722	095600	5456680	5020	5020	5020	5020	0
582	20240722	095500	5456680	5020	5020	5020	5020	0
583	20240722	095400	5456680	5020	5020	5020	5020	0
584	20240722	095300	5456680	5020	5020	5020	5020	0
585	20240722	095200	5456680	5020	5020	5020	5020	0
586	20240722	095100	5456680	5020	5020	5020	5020	30
587	20240722	095000	5306080	5020	5020	5020	5020	0
588	20240722	094900	5306080	5020	5020	5020	5020	0
589	20240722	094800	5306080	5020	5020	5020	5020	0
590	20240722	094700	5306080	5020	5020	5020	5020	10
591	20240722	094600	5255880	5020	5020	5020	5020	10
592	20240722	094500	5205680	5020	5020	5020	5020	0
593	20240722	094400	5205680	5020	5020	5020	5020	0
594	20240722	094300	5205680	5020	5020	5020	5020	0
595	20240722	094200	5205680	5020	5020	5020	5020	1
596	20240722	094100	5200660	5020	5020	5020	5020	1
597	20240722	094000	5195640	5010	5020	5020	5010	120
598	20240722	093900	4594240	5030	5030	5030	5030	0
599	20240722	093800	4594240	5030	5030	5030	5030	0
600	20240722	093700	4594240	5030	5030	5030	5030	0
601	20240722	093600	4594240	5030	5030	5030	5030	0
602	20240722	093500	4594240	5030	5030	5030	5030	0
603	20240722	093400	4594240	5030	5030	5030	5030	0
604	20240722	093300	4594240	5030	5030	5030	5030	30
605	20240722	093200	4443340	5030	5030	5030	5030	50
606	20240722	093100	4191840	5030	5030	5030	5030	0
607	20240722	093000	4191840	5030	5030	5030	5030	0
608	20240722	092900	4191840	5030	5030	5030	5030	0
609	20240722	092800	4191840	5030	5020	5030	5000	111
610	20240722	092700	3636590	5020	5020	5020	5020	350
611	20240722	092600	1879590	5020	5020	5020	5020	0
612	20240722	092500	1879590	5020	5020	5020	5020	1
613	20240722	092400	1874570	5000	5020	5020	5000	60
614	20240722	092300	1574170	5020	5010	5020	5010	196
615	20240722	092200	592200	5020	5020	5020	5020	0
616	20240722	092100	592200	5020	5020	5020	5020	0
617	20240722	092000	592200	5020	5020	5020	5020	0
618	20240722	091900	592200	5020	5020	5020	5020	0
619	20240722	091800	592200	5020	5020	5020	5020	0
620	20240722	091700	592200	5020	5020	5020	5020	0
621	20240722	091600	592200	5020	5020	5020	5020	0
622	20240722	091500	592200	5020	5020	5020	5020	0
623	20240722	091400	592200	5020	5020	5020	5020	0
624	20240722	091300	592200	5020	5020	5020	5020	0
625	20240722	091200	592200	5020	5020	5020	5020	0
626	20240722	091100	592200	5020	5020	5020	5020	0
627	20240722	091000	592200	5020	5020	5020	5020	0
628	20240722	090900	592200	5020	5020	5020	5020	0
629	20240722	090800	592200	5020	5020	5020	5020	0
630	20240722	090700	592200	5020	5020	5020	5020	0
631	20240722	090600	592200	5020	5020	5020	5020	0
632	20240722	090500	592200	5020	5020	5020	5020	0
633	20240722	090400	592200	5020	5020	5020	5020	100
634	20240722	090300	90200	5020	5020	5020	5020	1
635	20240722	090200	85180	5010	5010	5010	5010	16
636	20240722	090100	5020	5020	5020	5020	5020	0
637	20240722	090000	5020	5020	5020	5020	5020	1