KissMeData/012700/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185700	75370660	5000	5000	5000	5000	120
3	20240719	185600	75370660	5000	5000	5000	5000	0
4	20240719	185500	75370660	5000	5000	5000	5000	0
5	20240719	185400	75370660	5000	5000	5000	5000	0
6	20240719	185300	75370660	5000	5000	5000	5000	0
7	20240719	185200	75370660	5000	5000	5000	5000	0
8	20240719	185100	75370660	5000	5000	5000	5000	0
9	20240719	185000	75370660	5000	5000	5000	5000	0
10	20240719	184900	75370660	5000	5000	5000	5000	0
11	20240719	184800	75370660	5000	5000	5000	5000	0
12	20240719	184700	75370660	5000	5000	5000	5000	0
13	20240719	184600	75370660	5000	5000	5000	5000	0
14	20240719	184500	75370660	5000	5000	5000	5000	0
15	20240719	184400	75370660	5000	5000	5000	5000	0
16	20240719	184300	75370660	5000	5000	5000	5000	0
17	20240719	184200	75370660	5000	5000	5000	5000	0
18	20240719	184100	75370660	5000	5000	5000	5000	0
19	20240719	184000	75370660	5000	5000	5000	5000	0
20	20240719	183900	75370660	5000	5000	5000	5000	0
21	20240719	183800	75370660	5000	5000	5000	5000	0
22	20240719	183700	75370660	5000	5000	5000	5000	0
23	20240719	183600	75370660	5000	5000	5000	5000	0
24	20240719	183500	75370660	5000	5000	5000	5000	0
25	20240719	183400	75370660	5000	5000	5000	5000	0
26	20240719	183300	75370660	5000	5000	5000	5000	0
27	20240719	183200	75370660	5000	5000	5000	5000	0
28	20240719	183100	75370660	5000	5000	5000	5000	0
29	20240719	183000	75370660	5000	5000	5000	5000	0
30	20240719	182900	75370660	5000	5000	5000	5000	0
31	20240719	182800	75370660	5000	5000	5000	5000	0
32	20240719	182700	75370660	5000	5000	5000	5000	120
33	20240719	182600	75370660	5000	5000	5000	5000	0
34	20240719	182500	75370660	5000	5000	5000	5000	0
35	20240719	182400	75370660	5000	5000	5000	5000	0
36	20240719	182300	75370660	5000	5000	5000	5000	0
37	20240719	182200	75370660	5000	5000	5000	5000	0
38	20240719	182100	75370660	5000	5000	5000	5000	0
39	20240719	182000	75370660	5000	5000	5000	5000	0
40	20240719	181900	75370660	5000	5000	5000	5000	0
41	20240719	181800	75370660	5000	5000	5000	5000	0
42	20240719	181700	75370660	5000	5000	5000	5000	0
43	20240719	181600	75370660	5000	5000	5000	5000	0
44	20240719	181500	75370660	5000	5000	5000	5000	0
45	20240719	181400	75370660	5000	5000	5000	5000	0
46	20240719	181300	75370660	5000	5000	5000	5000	0
47	20240719	181200	75370660	5000	5000	5000	5000	0
48	20240719	181100	75370660	5000	5000	5000	5000	0
49	20240719	181000	75370660	5000	5000	5000	5000	0
50	20240719	180900	75370660	5000	5000	5000	5000	0
51	20240719	180800	75370660	5000	5000	5000	5000	0
52	20240719	180700	75370660	5000	5000	5000	5000	0
53	20240719	180600	75370660	5000	5000	5000	5000	0
54	20240719	180500	75370660	5000	5000	5000	5000	0
55	20240719	180400	75370660	5000	5000	5000	5000	0
56	20240719	180300	75370660	5000	5000	5000	5000	0
57	20240719	180200	75370660	5000	5000	5000	5000	0
58	20240719	180100	75370660	5000	5000	5000	5000	0
59	20240719	180000	75370660	5000	5000	5000	5000	0
60	20240719	175900	75370660	5000	5000	5000	5000	0
61	20240719	175800	75370660	5000	5000	5000	5000	0
62	20240719	175700	75370660	5000	5000	5000	5000	120
63	20240719	175600	75370660	5000	5000	5000	5000	0
64	20240719	175500	75370660	5000	5000	5000	5000	0
65	20240719	175400	75370660	5000	5000	5000	5000	0
66	20240719	175300	75370660	5000	5000	5000	5000	0
67	20240719	175200	75370660	5000	5000	5000	5000	0
68	20240719	175100	75370660	5000	5000	5000	5000	0
69	20240719	175000	75370660	5000	5000	5000	5000	0
70	20240719	174900	75370660	5000	5000	5000	5000	0
71	20240719	174800	75370660	5000	5000	5000	5000	0
72	20240719	174700	75370660	5000	5000	5000	5000	0
73	20240719	174600	75370660	5000	5000	5000	5000	0
74	20240719	174500	75370660	5000	5000	5000	5000	0
75	20240719	174400	75370660	5000	5000	5000	5000	0
76	20240719	174300	75370660	5000	5000	5000	5000	0
77	20240719	174200	75370660	5000	5000	5000	5000	0
78	20240719	174100	75370660	5000	5000	5000	5000	0
79	20240719	174000	75370660	5000	5000	5000	5000	0
80	20240719	173900	75370660	5000	5000	5000	5000	0
81	20240719	173800	75370660	5000	5000	5000	5000	0
82	20240719	173700	75370660	5000	5000	5000	5000	0
83	20240719	173600	75370660	5000	5000	5000	5000	0
84	20240719	173500	75370660	5000	5000	5000	5000	0
85	20240719	173400	75370660	5000	5000	5000	5000	0
86	20240719	173300	75370660	5000	5000	5000	5000	0
87	20240719	173200	75370660	5000	5000	5000	5000	0
88	20240719	173100	75370660	5000	5000	5000	5000	0
89	20240719	173000	75370660	5000	5000	5000	5000	0
90	20240719	172900	75370660	5000	5000	5000	5000	0
91	20240719	172800	75370660	5000	5000	5000	5000	0
92	20240719	172700	75370660	5000	5000	5000	5000	120
93	20240719	172600	75370660	5000	5000	5000	5000	0
94	20240719	172500	75370660	5000	5000	5000	5000	0
95	20240719	172400	75370660	5000	5000	5000	5000	0
96	20240719	172300	75370660	5000	5000	5000	5000	0
97	20240719	172200	75370660	5000	5000	5000	5000	0
98	20240719	172100	75370660	5000	5000	5000	5000	0
99	20240719	172000	75370660	5000	5000	5000	5000	0
100	20240719	171900	75370660	5000	5000	5000	5000	0
101	20240719	171800	75370660	5000	5000	5000	5000	0
102	20240719	171700	75370660	5000	5000	5000	5000	0
103	20240719	171600	75370660	5000	5000	5000	5000	0
104	20240719	171500	75370660	5000	5000	5000	5000	0
105	20240719	171400	75370660	5000	5000	5000	5000	0
106	20240719	171300	75370660	5000	5000	5000	5000	0
107	20240719	171200	75370660	5000	5000	5000	5000	0
108	20240719	171100	75370660	5000	5000	5000	5000	0
109	20240719	171000	75370660	5000	5000	5000	5000	0
110	20240719	170900	75370660	5000	5000	5000	5000	0
111	20240719	170800	75370660	5000	5000	5000	5000	0
112	20240719	170700	75370660	5000	5000	5000	5000	0
113	20240719	170600	75370660	5000	5000	5000	5000	0
114	20240719	170500	75370660	5000	5000	5000	5000	0
115	20240719	170400	75370660	5000	5000	5000	5000	0
116	20240719	170300	75370660	5000	5000	5000	5000	0
117	20240719	170200	75370660	5000	5000	5000	5000	0
118	20240719	170100	75370660	5000	5000	5000	5000	0
119	20240719	170000	75370660	5000	5000	5000	5000	0
120	20240719	165900	75370660	5000	5000	5000	5000	0
121	20240719	165800	75370660	5000	5000	5000	5000	0
122	20240719	165700	75370660	5000	5000	5000	5000	120
123	20240719	165600	75370660	5000	5000	5000	5000	0
124	20240719	165500	75370660	5000	5000	5000	5000	0
125	20240719	165400	75370660	5000	5000	5000	5000	0
126	20240719	165300	75370660	5000	5000	5000	5000	0
127	20240719	165200	75370660	5000	5000	5000	5000	0
128	20240719	165100	75370660	5000	5000	5000	5000	0
129	20240719	165000	75370660	5000	5000	5000	5000	0
130	20240719	164900	75370660	5000	5000	5000	5000	0
131	20240719	164800	75370660	5000	5000	5000	5000	0
132	20240719	164700	75370660	5000	5000	5000	5000	0
133	20240719	164600	75370660	5000	5000	5000	5000	0
134	20240719	164500	75370660	5000	5000	5000	5000	0
135	20240719	164400	75370660	5000	5000	5000	5000	0
136	20240719	164300	75370660	5000	5000	5000	5000	0
137	20240719	164200	75370660	5000	5000	5000	5000	0
138	20240719	164100	75370660	5000	5000	5000	5000	0
139	20240719	164000	75370660	5000	5000	5000	5000	0
140	20240719	163900	75370660	5000	5000	5000	5000	0
141	20240719	163800	75370660	5000	5000	5000	5000	0
142	20240719	163700	75370660	5000	5000	5000	5000	0
143	20240719	163600	75370660	5000	5000	5000	5000	0
144	20240719	163500	75370660	5000	5000	5000	5000	0
145	20240719	163400	75370660	5000	5000	5000	5000	0
146	20240719	163300	75370660	5000	5000	5000	5000	0
147	20240719	163200	75370660	5000	5000	5000	5000	0
148	20240719	163100	75370660	5000	5000	5000	5000	0
149	20240719	163000	75370660	5000	5000	5000	5000	0
150	20240719	162900	75370660	5000	5000	5000	5000	0
151	20240719	162800	75370660	5000	5000	5000	5000	0
152	20240719	162700	75370660	5000	5000	5000	5000	120
153	20240719	162600	75370660	5000	5000	5000	5000	0
154	20240719	162500	75370660	5000	5000	5000	5000	0
155	20240719	162400	75370660	5000	5000	5000	5000	0
156	20240719	162300	75370660	5000	5000	5000	5000	0
157	20240719	162200	75370660	5000	5000	5000	5000	0
158	20240719	162100	75370660	5000	5000	5000	5000	0
159	20240719	162000	75370660	5000	5000	5000	5000	0
160	20240719	161900	75370660	5000	5000	5000	5000	0
161	20240719	161800	75370660	5000	5000	5000	5000	0
162	20240719	161700	75370660	5000	5000	5000	5000	0
163	20240719	161600	75370660	5000	5000	5000	5000	0
164	20240719	161500	75370660	5000	5000	5000	5000	0
165	20240719	161400	75370660	5000	5000	5000	5000	0
166	20240719	161300	75370660	5000	5000	5000	5000	0
167	20240719	161200	75370660	5000	5000	5000	5000	0
168	20240719	161100	75370660	5000	5000	5000	5000	0
169	20240719	161000	75370660	5000	5000	5000	5000	0
170	20240719	160900	75370660	5000	5000	5000	5000	0
171	20240719	160800	75370660	5000	5000	5000	5000	0
172	20240719	160700	75370660	5000	5000	5000	5000	0
173	20240719	160600	75370660	5000	5000	5000	5000	0
174	20240719	160500	75370660	5000	5000	5000	5000	0
175	20240719	160400	75370660	5000	5000	5000	5000	0
176	20240719	160300	75370660	5000	5000	5000	5000	0
177	20240719	160200	75370660	5000	5000	5000	5000	0
178	20240719	160100	75370660	5000	5000	5000	5000	0
179	20240719	160000	75370660	5000	5000	5000	5000	0
180	20240719	155900	75370660	5000	5000	5000	5000	0
181	20240719	155800	75370660	5000	5000	5000	5000	0
182	20240719	155700	75370660	5000	5000	5000	5000	120
183	20240719	155600	75370660	5000	5000	5000	5000	0
184	20240719	155500	75370660	5000	5000	5000	5000	0
185	20240719	155400	75370660	5000	5000	5000	5000	0
186	20240719	155300	75370660	5000	5000	5000	5000	0
187	20240719	155200	75370660	5000	5000	5000	5000	0
188	20240719	155100	75370660	5000	5000	5000	5000	0
189	20240719	155000	75370660	5000	5000	5000	5000	0
190	20240719	154900	75370660	5000	5000	5000	5000	0
191	20240719	154800	75370660	5000	5000	5000	5000	0
192	20240719	154700	75370660	5000	5000	5000	5000	0
193	20240719	154600	75370660	5000	5000	5000	5000	0
194	20240719	154500	75370660	5000	5000	5000	5000	0
195	20240719	154400	75370660	5000	5000	5000	5000	0
196	20240719	154300	75370660	5000	5000	5000	5000	0
197	20240719	154200	75370660	5000	5000	5000	5000	0
198	20240719	154100	75370660	5000	5000	5000	5000	0
199	20240719	154000	75370660	5000	5000	5000	5000	0
200	20240719	153900	75370660	5000	5000	5000	5000	0
201	20240719	153800	75370660	5000	5000	5000	5000	0
202	20240719	153700	75370660	5000	5000	5000	5000	0
203	20240719	153600	75370660	5000	5000	5000	5000	0
204	20240719	153500	75370660	5000	5000	5000	5000	0
205	20240719	153400	75370660	5000	5000	5000	5000	0
206	20240719	153300	75370660	5000	5000	5000	5000	0
207	20240719	153200	75370660	5000	5000	5000	5000	0
208	20240719	153100	75370660	5000	5000	5000	5000	0
209	20240719	153000	75370660	5000	5000	5000	5000	120
210	20240719	152900	74770660	5000	5000	5000	5000	0
211	20240719	152800	74770660	5000	5000	5000	5000	0
212	20240719	152700	74770660	5000	5000	5000	5000	0
213	20240719	152600	74770660	5000	5000	5000	5000	0
214	20240719	152500	74770660	5000	5000	5000	5000	0
215	20240719	152400	74770660	5000	5000	5000	5000	0
216	20240719	152300	74770660	5000	5000	5000	5000	0
217	20240719	152200	74770660	5000	5000	5000	5000	0
218	20240719	152100	74770660	5000	5000	5000	5000	0
219	20240719	152000	74770660	5000	5000	5000	5000	0
220	20240719	151900	74770660	5000	5000	5000	5000	1
221	20240719	151800	74765660	4995	4995	4995	4995	14
222	20240719	151700	74695730	5000	5000	5000	5000	1
223	20240719	151600	74690730	4995	4995	4995	4995	0
224	20240719	151500	74690730	4995	4995	4995	4995	3
225	20240719	151400	74675745	4995	4995	4995	4995	0
226	20240719	151300	74675745	4995	4995	4995	4995	2
227	20240719	151200	74665755	4995	4995	4995	4995	0
228	20240719	151100	74665755	4995	4995	4995	4995	0
229	20240719	151000	74665755	4995	4995	4995	4995	0
230	20240719	150900	74665755	4995	4995	4995	4995	0
231	20240719	150800	74665755	4995	4995	4995	4995	250
232	20240719	150700	73417005	4995	4995	4995	4995	0
233	20240719	150600	73417005	4995	4995	4995	4995	5
234	20240719	150500	73392030	5000	5000	5000	5000	0
235	20240719	150400	73392030	5000	4995	5000	4995	306
236	20240719	150300	71863530	5000	5000	5000	5000	0
237	20240719	150200	71863530	5000	5000	5000	5000	0
238	20240719	150100	71863530	5000	5000	5000	5000	0
239	20240719	150000	71863530	5000	5000	5000	5000	3
240	20240719	145900	71848530	5000	5000	5000	5000	0
241	20240719	145800	71848530	5000	5000	5000	5000	0
242	20240719	145700	71848530	5000	5000	5000	5000	0
243	20240719	145600	71848530	5000	5000	5000	5000	1
244	20240719	145500	71843530	5000	4995	5000	4995	2
245	20240719	145400	71833535	5000	5000	5000	5000	1
246	20240719	145300	71828535	4995	4995	4995	4995	0
247	20240719	145200	71828535	4995	4995	4995	4995	0
248	20240719	145100	71828535	4995	4995	4995	4995	0
249	20240719	145000	71828535	4995	4995	4995	4995	0
250	20240719	144900	71828535	4995	4995	4995	4995	0
251	20240719	144800	71828535	4995	4995	4995	4995	0
252	20240719	144700	71828535	4995	4995	4995	4995	0
253	20240719	144600	71828535	4995	4995	4995	4995	7
254	20240719	144500	71793570	5000	5000	5000	5000	0
255	20240719	144400	71793570	5000	5000	5000	5000	0
256	20240719	144300	71793570	5000	5000	5000	5000	0
257	20240719	144200	71793570	5000	5000	5000	5000	0
258	20240719	144100	71793570	5000	5000	5000	5000	0
259	20240719	144000	71793570	5000	5000	5000	5000	0
260	20240719	143900	71793570	5000	5000	5000	5000	140
261	20240719	143800	71093570	5000	5000	5000	5000	1
262	20240719	143700	71088570	5000	5000	5000	5000	0
263	20240719	143600	71088570	5000	5000	5000	5000	0
264	20240719	143500	71088570	5000	5000	5000	5000	0
265	20240719	143400	71088570	5000	5000	5000	5000	0
266	20240719	143300	71088570	5000	5000	5000	5000	0
267	20240719	143200	71088570	5000	5000	5000	5000	0
268	20240719	143100	71088570	5000	5000	5000	5000	0
269	20240719	143000	71088570	5000	5000	5000	5000	0
270	20240719	142900	71088570	5000	5000	5000	5000	0
271	20240719	142800	71088570	5000	5000	5000	5000	0
272	20240719	142700	71088570	5000	5000	5000	5000	0
273	20240719	142600	71088570	5000	5000	5000	5000	0
274	20240719	142500	71088570	5000	5000	5000	5000	0
275	20240719	142400	71088570	5000	5000	5000	5000	0
276	20240719	142300	71088570	5000	5000	5000	5000	0
277	20240719	142200	71088570	5000	5000	5000	5000	0
278	20240719	142100	71088570	5000	5000	5000	5000	0
279	20240719	142000	71088570	5000	5000	5000	5000	0
280	20240719	141900	71088570	5000	5000	5000	5000	100
281	20240719	141800	70588570	5000	5000	5000	5000	10
282	20240719	141700	70538570	5000	4995	5000	4995	96
283	20240719	141600	70059045	4995	4995	4995	4990	702
284	20240719	141500	66556040	5000	5000	5000	5000	0
285	20240719	141400	66556040	5000	5000	5000	5000	0
286	20240719	141300	66556040	5000	5000	5000	5000	0
287	20240719	141200	66556040	5000	5000	5000	5000	0
288	20240719	141100	66556040	5000	5000	5000	5000	0
289	20240719	141000	66556040	5000	5000	5000	5000	0
290	20240719	140900	66556040	5000	5000	5000	5000	0
291	20240719	140800	66556040	5000	5000	5000	5000	0
292	20240719	140700	66556040	5000	5000	5000	5000	0
293	20240719	140600	66556040	5000	5000	5000	5000	0
294	20240719	140500	66556040	5000	5000	5000	5000	0
295	20240719	140400	66556040	5000	5000	5000	5000	0
296	20240719	140300	66556040	5000	5000	5000	5000	0
297	20240719	140200	66556040	5000	5000	5000	5000	0
298	20240719	140100	66556040	5000	5000	5000	5000	0
299	20240719	140000	66556040	5000	5000	5000	5000	0
300	20240719	135900	66556040	5000	5000	5000	5000	0
301	20240719	135800	66556040	5000	5000	5000	5000	0
302	20240719	135700	66556040	5000	5000	5000	5000	0
303	20240719	135600	66556040	5000	5000	5000	5000	1
304	20240719	135500	66551040	4995	4995	4995	4995	1
305	20240719	135400	66546045	4995	4995	4995	4995	0
306	20240719	135300	66546045	4995	4995	4995	4995	0
307	20240719	135200	66546045	4995	4995	4995	4995	0
308	20240719	135100	66546045	4995	4995	4995	4995	0
309	20240719	135000	66546045	4995	4995	4995	4995	0
310	20240719	134900	66546045	4995	4995	4995	4995	1
311	20240719	134800	66541050	4990	5000	5000	4990	52
312	20240719	134700	66281550	5000	5000	5000	5000	0
313	20240719	134600	66281550	5000	5000	5000	5000	0
314	20240719	134500	66281550	5000	5000	5000	5000	0
315	20240719	134400	66281550	5000	5000	5000	5000	0
316	20240719	134300	66281550	5000	5000	5000	5000	0
317	20240719	134200	66281550	5000	4995	5000	4990	40
318	20240719	134100	66081815	4990	4990	4990	4990	0
319	20240719	134000	66081815	4990	4990	4990	4990	20
320	20240719	133900	65982015	4990	4990	4990	4990	1
321	20240719	133800	65977025	4995	4995	4995	4995	0
322	20240719	133700	65977025	4995	4995	4995	4995	11
323	20240719	133600	65922080	4995	4995	4995	4995	114
324	20240719	133500	65352650	4995	4995	4995	4995	160
325	20240719	133400	64553450	4995	4995	4995	4995	0
326	20240719	133300	64553450	4995	4995	4995	4995	0
327	20240719	133200	64553450	4995	4995	4995	4995	0
328	20240719	133100	64553450	4995	4995	4995	4995	0
329	20240719	133000	64553450	4995	4995	4995	4995	78
330	20240719	132900	64163840	4995	4995	4995	4995	0
331	20240719	132800	64163840	4995	4995	4995	4995	0
332	20240719	132700	64163840	4995	4995	4995	4995	700
333	20240719	132600	60667340	5000	5000	5000	5000	0
334	20240719	132500	60667340	5000	5000	5000	5000	0
335	20240719	132400	60667340	5000	5000	5000	5000	0
336	20240719	132300	60667340	5000	5000	5000	5000	0
337	20240719	132200	60667340	5000	5000	5000	5000	0
338	20240719	132100	60667340	5000	5000	5000	5000	0
339	20240719	132000	60667340	5000	5000	5000	5000	0
340	20240719	131900	60667340	5000	5000	5000	5000	0
341	20240719	131800	60667340	5000	5000	5000	5000	0
342	20240719	131700	60667340	5000	5000	5000	5000	2
343	20240719	131600	60657340	5000	5000	5000	5000	1
344	20240719	131500	60652340	5000	5000	5000	5000	0
345	20240719	131400	60652340	5000	5000	5000	5000	0
346	20240719	131300	60652340	5000	5000	5000	5000	0
347	20240719	131200	60652340	5000	4995	5000	4995	58
348	20240719	131100	60362625	5000	5000	5000	5000	0
349	20240719	131000	60362625	5000	5000	5000	5000	0
350	20240719	130900	60362625	5000	5000	5000	5000	1
351	20240719	130800	60357625	4995	4995	4995	4995	5
352	20240719	130700	60332650	5000	5000	5000	5000	0
353	20240719	130600	60332650	5000	5000	5000	5000	1
354	20240719	130500	60327650	4995	4995	4995	4995	0
355	20240719	130400	60327650	4995	4995	4995	4995	0
356	20240719	130300	60327650	4995	4995	4995	4995	0
357	20240719	130200	60327650	4995	4995	4995	4995	542
358	20240719	130100	57620360	4995	4995	4995	4995	0
359	20240719	130000	57620360	4995	4995	4995	4995	0
360	20240719	125900	57620360	4995	4995	4995	4995	0
361	20240719	125800	57620360	4995	4995	4995	4995	0
362	20240719	125700	57620360	4995	4995	4995	4995	777
363	20240719	125600	53739245	4995	4995	4995	4995	0
364	20240719	125500	53739245	4995	4995	4995	4995	0
365	20240719	125400	53739245	4995	4995	4995	4995	16
366	20240719	125300	53659325	5000	5000	5000	5000	0
367	20240719	125200	53659325	5000	5000	5000	5000	0
368	20240719	125100	53659325	5000	5000	5000	5000	0
369	20240719	125000	53659325	5000	5000	5000	5000	0
370	20240719	124900	53659325	5000	5000	5000	5000	0
371	20240719	124800	53659325	5000	5000	5000	5000	0
372	20240719	124700	53659325	5000	5000	5000	5000	1
373	20240719	124600	53654325	5000	5000	5000	5000	0
374	20240719	124500	53654325	5000	5000	5000	5000	0
375	20240719	124400	53654325	5000	5000	5000	5000	0
376	20240719	124300	53654325	5000	5000	5000	5000	0
377	20240719	124200	53654325	5000	5000	5000	5000	0
378	20240719	124100	53654325	5000	5000	5000	5000	0
379	20240719	124000	53654325	5000	5000	5000	5000	1
380	20240719	123900	53649325	5000	5000	5000	5000	0
381	20240719	123800	53649325	5000	5000	5000	5000	2
382	20240719	123700	53639325	4995	4995	4995	4995	10
383	20240719	123600	53589375	4995	4995	4995	4995	25
384	20240719	123500	53464500	5000	5000	5000	5000	1
385	20240719	123400	53459500	4995	4995	4995	4995	1000
386	20240719	123300	48464500	5000	5000	5000	5000	0
387	20240719	123200	48464500	5000	5000	5000	5000	0
388	20240719	123100	48464500	5000	5000	5000	5000	0
389	20240719	123000	48464500	5000	5000	5000	5000	10
390	20240719	122900	48414500	5000	5000	5000	5000	10
391	20240719	122800	48364500	5000	5000	5000	5000	100
392	20240719	122700	47864500	5000	5000	5000	5000	5
393	20240719	122600	47839500	5000	5000	5000	5000	0
394	20240719	122500	47839500	5000	5000	5000	5000	0
395	20240719	122400	47839500	5000	5000	5000	5000	1
396	20240719	122300	47834500	5000	5000	5000	5000	0
397	20240719	122200	47834500	5000	5000	5000	5000	0
398	20240719	122100	47834500	5000	5000	5000	5000	0
399	20240719	122000	47834500	5000	5000	5000	5000	0
400	20240719	121900	47834500	5000	5000	5000	5000	0
401	20240719	121800	47834500	5000	5000	5000	5000	1
402	20240719	121700	47829500	5000	5000	5000	5000	0
403	20240719	121600	47829500	5000	5000	5000	5000	0
404	20240719	121500	47829500	5000	5000	5000	5000	0
405	20240719	121400	47829500	5000	5000	5000	5000	0
406	20240719	121300	47829500	5000	5000	5000	5000	0
407	20240719	121200	47829500	5000	5000	5000	5000	0
408	20240719	121100	47829500	5000	5000	5000	5000	0
409	20240719	121000	47829500	5000	5000	5000	5000	0
410	20240719	120900	47829500	5000	5000	5000	5000	1
411	20240719	120800	47824500	4995	4995	4995	4995	0
412	20240719	120700	47824500	4995	4995	4995	4995	0
413	20240719	120600	47824500	4995	4995	4995	4995	0
414	20240719	120500	47824500	4995	4995	4995	4995	0
415	20240719	120400	47824500	4995	4995	4995	4995	0
416	20240719	120300	47824500	4995	5000	5000	4995	604
417	20240719	120200	44807515	4995	4995	4995	4995	0
418	20240719	120100	44807515	4995	4995	4995	4995	0
419	20240719	120000	44807515	4995	4995	4995	4995	0
420	20240719	115900	44807515	4995	4995	4995	4995	0
421	20240719	115800	44807515	4995	4995	4995	4995	0
422	20240719	115700	44807515	4995	4995	4995	4995	0
423	20240719	115600	44807515	4995	4995	4995	4995	0
424	20240719	115500	44807515	4995	4995	4995	4995	1
425	20240719	115400	44802520	4995	4995	4995	4995	0
426	20240719	115300	44802520	4995	4995	4995	4995	0
427	20240719	115200	44802520	4995	4995	4995	4995	25
428	20240719	115100	44677645	4995	4995	4995	4995	0
429	20240719	115000	44677645	4995	4995	4995	4995	0
430	20240719	114900	44677645	4995	4995	4995	4995	0
431	20240719	114800	44677645	4995	4995	4995	4995	0
432	20240719	114700	44677645	4995	4995	4995	4995	0
433	20240719	114600	44677645	4995	4995	4995	4995	40
434	20240719	114500	44477845	5000	5000	5000	5000	0
435	20240719	114400	44477845	5000	5000	5000	5000	0
436	20240719	114300	44477845	5000	5000	5000	5000	0
437	20240719	114200	44477845	5000	5000	5000	5000	6
438	20240719	114100	44447845	5010	5010	5010	5010	0
439	20240719	114000	44447845	5010	5010	5010	5010	0
440	20240719	113900	44447845	5010	5010	5010	5010	0
441	20240719	113800	44447845	5010	5010	5010	5010	0
442	20240719	113700	44447845	5010	5010	5010	5010	0
443	20240719	113600	44447845	5010	5010	5010	5010	0
444	20240719	113500	44447845	5010	5010	5010	5010	1
445	20240719	113400	44442835	5010	5010	5010	5010	0
446	20240719	113300	44442835	5010	5010	5010	5010	0
447	20240719	113200	44442835	5010	5010	5010	5010	0
448	20240719	113100	44442835	5010	5010	5010	5010	0
449	20240719	113000	44442835	5010	5010	5010	5010	0
450	20240719	112900	44442835	5010	5010	5010	5010	0
451	20240719	112800	44442835	5010	5010	5010	5010	0
452	20240719	112700	44442835	5010	5010	5010	5010	0
453	20240719	112600	44442835	5010	5010	5010	5010	1
454	20240719	112500	44437825	5010	5010	5010	5010	0
455	20240719	112400	44437825	5010	5010	5010	5010	0
456	20240719	112300	44437825	5010	5010	5010	5010	0
457	20240719	112200	44437825	5010	5010	5010	5010	0
458	20240719	112100	44437825	5010	5010	5010	5010	0
459	20240719	112000	44437825	5010	5010	5010	5010	0
460	20240719	111900	44437825	5010	5010	5010	5010	0
461	20240719	111800	44437825	5010	5010	5010	5010	4
462	20240719	111700	44417785	5010	5010	5010	5010	0
463	20240719	111600	44417785	5010	5010	5010	5010	3
464	20240719	111500	44402755	5010	5010	5010	5010	0
465	20240719	111400	44402755	5010	5010	5010	5010	0
466	20240719	111300	44402755	5010	5010	5010	5010	0
467	20240719	111200	44402755	5010	5010	5010	5010	0
468	20240719	111100	44402755	5010	5010	5010	5010	3
469	20240719	111000	44387725	5010	5010	5010	5010	0
470	20240719	110900	44387725	5010	5010	5010	5010	0
471	20240719	110800	44387725	5010	5010	5010	5010	1
472	20240719	110700	44382715	5000	5000	5000	5000	0
473	20240719	110600	44382715	5000	4995	5000	4995	1119
474	20240719	110500	38789605	5000	5000	5000	5000	1
475	20240719	110400	38784605	5000	5000	5000	5000	0
476	20240719	110300	38784605	5000	5000	5000	5000	0
477	20240719	110200	38784605	5000	5000	5000	5000	300
478	20240719	110100	37284605	5010	5010	5010	5010	0
479	20240719	110000	37284605	5010	5010	5010	5010	0
480	20240719	105900	37284605	5010	5010	5010	5010	0
481	20240719	105800	37284605	5010	5010	5010	5010	0
482	20240719	105700	37284605	5010	5010	5010	5010	0
483	20240719	105600	37284605	5010	5010	5010	5010	0
484	20240719	105500	37284605	5010	5010	5010	5010	0
485	20240719	105400	37284605	5010	5010	5010	5010	0
486	20240719	105300	37284605	5010	5020	5020	5010	123
487	20240719	105200	36668365	5010	5010	5010	5010	0
488	20240719	105100	36668365	5010	5010	5010	5010	0
489	20240719	105000	36668365	5010	5010	5010	5010	0
490	20240719	104900	36668365	5010	5010	5010	5010	278
491	20240719	104800	35275585	5010	5010	5010	5010	300
492	20240719	104700	33772585	5020	5020	5020	5020	0
493	20240719	104600	33772585	5020	5020	5020	5020	0
494	20240719	104500	33772585	5020	5020	5020	5020	2
495	20240719	104400	33762545	5010	5010	5010	5000	890
496	20240719	104300	29306645	5000	5000	5000	5000	300
497	20240719	104200	27806645	5000	5000	5000	5000	0
498	20240719	104100	27806645	5000	5000	5000	5000	50
499	20240719	104000	27556645	5010	5010	5010	5010	1
500	20240719	103900	27551635	5010	5010	5010	5010	0
501	20240719	103800	27551635	5010	5010	5010	5010	0
502	20240719	103700	27551635	5010	5010	5010	5010	10
503	20240719	103600	27501535	5020	5020	5020	5020	0
504	20240719	103500	27501535	5020	5020	5020	5020	2
505	20240719	103400	27491495	5020	5020	5020	5020	0
506	20240719	103300	27491495	5020	5020	5020	5020	0
507	20240719	103200	27491495	5020	5020	5020	5020	0
508	20240719	103100	27491495	5020	5020	5020	5020	0
509	20240719	103000	27491495	5020	5000	5020	5000	8
510	20240719	102900	27451475	5020	5020	5020	5020	0
511	20240719	102800	27451475	5020	5020	5020	5020	1
512	20240719	102700	27446455	5000	5020	5020	5000	502
513	20240719	102600	24935715	5010	5010	5010	5010	0
514	20240719	102500	24935715	5010	5010	5010	5010	0
515	20240719	102400	24935715	5010	5020	5020	5010	53
516	20240719	102300	24670155	5020	5020	5020	5020	52
517	20240719	102200	24409115	5020	5020	5020	5020	50
518	20240719	102100	24158115	5020	5020	5020	5020	185
519	20240719	102000	23229415	5020	5020	5020	5020	101
520	20240719	101900	22722395	5020	5020	5020	5020	100
521	20240719	101800	22220395	5020	5020	5020	5020	11
522	20240719	101700	22165175	5020	5020	5020	5020	0
523	20240719	101600	22165175	5020	5020	5020	5020	2
524	20240719	101500	22155135	5020	5020	5020	5020	0
525	20240719	101400	22155135	5020	5020	5020	5020	0
526	20240719	101300	22155135	5020	5020	5020	5020	0
527	20240719	101200	22155135	5020	5020	5020	5020	1
528	20240719	101100	22150115	5020	5020	5020	5020	0
529	20240719	101000	22150115	5020	5020	5020	5020	100
530	20240719	100900	21648115	5020	5010	5020	5010	2
531	20240719	100800	21638085	5000	5000	5000	5000	150
532	20240719	100700	20888085	5020	5020	5020	5020	0
533	20240719	100600	20888085	5020	5020	5020	5020	0
534	20240719	100500	20888085	5020	5020	5020	5020	20
535	20240719	100400	20787685	5020	5020	5020	5020	0
536	20240719	100300	20787685	5020	5020	5020	5020	1
537	20240719	100200	20782665	5020	5020	5020	5010	10
538	20240719	100100	20732485	5020	5020	5020	5020	3
539	20240719	100000	20717425	5020	5010	5020	5010	3010
540	20240719	095900	5631305	5010	5010	5010	5010	5
541	20240719	095800	5606255	5010	5010	5010	5010	2
542	20240719	095700	5596235	5010	5010	5010	5010	7
543	20240719	095600	5561165	5010	5010	5010	5010	2
544	20240719	095500	5551145	5010	5010	5010	5010	80
545	20240719	095400	5150345	5010	5010	5010	5010	20
546	20240719	095300	5050145	5010	5010	5010	5010	0
547	20240719	095200	5050145	5010	5010	5010	5010	1
548	20240719	095100	5045135	4995	4995	4995	4995	0
549	20240719	095000	5045135	4995	4995	4995	4995	0
550	20240719	094900	5045135	4995	4995	4995	4995	0
551	20240719	094800	5045135	4995	4995	4995	4995	36
552	20240719	094700	4865315	5010	5010	5010	5010	0
553	20240719	094600	4865315	5010	5010	5010	5010	0
554	20240719	094500	4865315	5010	5010	5010	5010	40
555	20240719	094400	4664915	5010	5010	5010	5010	0
556	20240719	094300	4664915	5010	5000	5010	5000	9
557	20240719	094200	4619905	5000	5000	5000	5000	1
558	20240719	094100	4614905	5000	5000	5000	5000	1
559	20240719	094000	4609905	5000	5000	5000	5000	2
560	20240719	093900	4599905	5000	5000	5000	5000	9
561	20240719	093800	4554905	5000	5000	5000	5000	2
562	20240719	093700	4544905	5000	5000	5000	5000	296
563	20240719	093600	3064905	5000	5000	5000	5000	20
564	20240719	093500	2964905	5000	5000	5000	5000	0
565	20240719	093400	2964905	5000	5000	5000	5000	0
566	20240719	093300	2964905	5000	5000	5000	5000	0
567	20240719	093200	2964905	5000	5000	5000	5000	1
568	20240719	093100	2959905	5000	5000	5000	5000	1
569	20240719	093000	2954905	5000	5000	5000	5000	15
570	20240719	092900	2879905	4995	4995	4995	4995	4
571	20240719	092800	2859925	5000	5000	5000	5000	0
572	20240719	092700	2859925	5000	5000	5000	5000	0
573	20240719	092600	2859925	5000	5000	5000	5000	0
574	20240719	092500	2859925	5000	5000	5000	5000	0
575	20240719	092400	2859925	5000	5000	5000	5000	0
576	20240719	092300	2859925	5000	5000	5000	5000	1
577	20240719	092200	2854925	4995	4995	4995	4995	0
578	20240719	092100	2854925	4995	4995	4995	4995	100
579	20240719	092000	2355425	4995	4995	4995	4995	0
580	20240719	091900	2355425	4995	4995	4995	4995	34
581	20240719	091800	2185595	5000	5000	5000	5000	0
582	20240719	091700	2185595	5000	5000	5000	5000	55
583	20240719	091600	1910595	5000	5000	5000	5000	1
584	20240719	091500	1905595	4995	4995	4995	4995	0
585	20240719	091400	1905595	4995	4995	4995	4995	0
586	20240719	091300	1905595	4995	4995	4995	4995	183
587	20240719	091200	991510	5000	5000	5000	5000	1
588	20240719	091100	986510	5000	5000	5000	5000	2
589	20240719	091000	976510	5000	5000	5000	5000	0
590	20240719	090900	976510	5000	5010	5010	5000	102
591	20240719	090800	466410	5010	5010	5010	5010	0
592	20240719	090700	466410	5010	5010	5010	5010	0
593	20240719	090600	466410	5010	5010	5010	5010	2
594	20240719	090500	456390	5010	5010	5010	5010	1
595	20240719	090400	451380	5020	5010	5020	5010	10
596	20240719	090300	401270	5000	5000	5000	5000	0
597	20240719	090200	401270	5000	5010	5010	5000	20
598	20240719	090100	301200	5020	5020	5020	5020	0
599	20240719	090000	301200	5020	5020	5020	5020	60