KissMeData/053260/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	193900	51684740	4995	4995	4995	4995	200
3	20240709	193800	51684740	4995	4995	4995	4995	0
4	20240709	193700	51684740	4995	4995	4995	4995	0
5	20240709	193600	51684740	4995	4995	4995	4995	0
6	20240709	193500	51684740	4995	4995	4995	4995	0
7	20240709	193400	51684740	4995	4995	4995	4995	0
8	20240709	193300	51684740	4995	4995	4995	4995	0
9	20240709	193200	51684740	4995	4995	4995	4995	0
10	20240709	193100	51684740	4995	4995	4995	4995	0
11	20240709	193000	51684740	4995	4995	4995	4995	0
12	20240709	192900	51684740	4995	4995	4995	4995	0
13	20240709	192800	51684740	4995	4995	4995	4995	0
14	20240709	192700	51684740	4995	4995	4995	4995	0
15	20240709	192600	51684740	4995	4995	4995	4995	0
16	20240709	192500	51684740	4995	4995	4995	4995	0
17	20240709	192400	51684740	4995	4995	4995	4995	0
18	20240709	192300	51684740	4995	4995	4995	4995	0
19	20240709	192200	51684740	4995	4995	4995	4995	0
20	20240709	192100	51684740	4995	4995	4995	4995	0
21	20240709	192000	51684740	4995	4995	4995	4995	0
22	20240709	191900	51684740	4995	4995	4995	4995	0
23	20240709	191800	51684740	4995	4995	4995	4995	0
24	20240709	191700	51684740	4995	4995	4995	4995	0
25	20240709	191600	51684740	4995	4995	4995	4995	0
26	20240709	191500	51684740	4995	4995	4995	4995	0
27	20240709	191400	51684740	4995	4995	4995	4995	0
28	20240709	191300	51684740	4995	4995	4995	4995	0
29	20240709	191200	51684740	4995	4995	4995	4995	0
30	20240709	191100	51684740	4995	4995	4995	4995	0
31	20240709	191000	51684740	4995	4995	4995	4995	0
32	20240709	190900	51684740	4995	4995	4995	4995	200
33	20240709	190800	51684740	4995	4995	4995	4995	0
34	20240709	190700	51684740	4995	4995	4995	4995	0
35	20240709	190600	51684740	4995	4995	4995	4995	0
36	20240709	190500	51684740	4995	4995	4995	4995	0
37	20240709	190400	51684740	4995	4995	4995	4995	0
38	20240709	190300	51684740	4995	4995	4995	4995	0
39	20240709	190200	51684740	4995	4995	4995	4995	0
40	20240709	190100	51684740	4995	4995	4995	4995	0
41	20240709	190000	51684740	4995	4995	4995	4995	0
42	20240709	185900	51684740	4995	4995	4995	4995	0
43	20240709	185800	51684740	4995	4995	4995	4995	0
44	20240709	185700	51684740	4995	4995	4995	4995	0
45	20240709	185600	51684740	4995	4995	4995	4995	0
46	20240709	185500	51684740	4995	4995	4995	4995	0
47	20240709	185400	51684740	4995	4995	4995	4995	0
48	20240709	185300	51684740	4995	4995	4995	4995	0
49	20240709	185200	51684740	4995	4995	4995	4995	0
50	20240709	185100	51684740	4995	4995	4995	4995	0
51	20240709	185000	51684740	4995	4995	4995	4995	0
52	20240709	184900	51684740	4995	4995	4995	4995	0
53	20240709	184800	51684740	4995	4995	4995	4995	0
54	20240709	184700	51684740	4995	4995	4995	4995	0
55	20240709	184600	51684740	4995	4995	4995	4995	0
56	20240709	184500	51684740	4995	4995	4995	4995	0
57	20240709	184400	51684740	4995	4995	4995	4995	0
58	20240709	184300	51684740	4995	4995	4995	4995	0
59	20240709	184200	51684740	4995	4995	4995	4995	0
60	20240709	184100	51684740	4995	4995	4995	4995	0
61	20240709	184000	51684740	4995	4995	4995	4995	0
62	20240709	183900	51684740	4995	4995	4995	4995	200
63	20240709	183800	51684740	4995	4995	4995	4995	0
64	20240709	183700	51684740	4995	4995	4995	4995	0
65	20240709	183600	51684740	4995	4995	4995	4995	0
66	20240709	183500	51684740	4995	4995	4995	4995	0
67	20240709	183400	51684740	4995	4995	4995	4995	0
68	20240709	183300	51684740	4995	4995	4995	4995	0
69	20240709	183200	51684740	4995	4995	4995	4995	0
70	20240709	183100	51684740	4995	4995	4995	4995	0
71	20240709	183000	51684740	4995	4995	4995	4995	0
72	20240709	182900	51684740	4995	4995	4995	4995	0
73	20240709	182800	51684740	4995	4995	4995	4995	0
74	20240709	182700	51684740	4995	4995	4995	4995	0
75	20240709	182600	51684740	4995	4995	4995	4995	0
76	20240709	182500	51684740	4995	4995	4995	4995	0
77	20240709	182400	51684740	4995	4995	4995	4995	0
78	20240709	182300	51684740	4995	4995	4995	4995	0
79	20240709	182200	51684740	4995	4995	4995	4995	0
80	20240709	182100	51684740	4995	4995	4995	4995	0
81	20240709	182000	51684740	4995	4995	4995	4995	0
82	20240709	181900	51684740	4995	4995	4995	4995	0
83	20240709	181800	51684740	4995	4995	4995	4995	0
84	20240709	181700	51684740	4995	4995	4995	4995	0
85	20240709	181600	51684740	4995	4995	4995	4995	0
86	20240709	181500	51684740	4995	4995	4995	4995	0
87	20240709	181400	51684740	4995	4995	4995	4995	0
88	20240709	181300	51684740	4995	4995	4995	4995	0
89	20240709	181200	51684740	4995	4995	4995	4995	0
90	20240709	181100	51684740	4995	4995	4995	4995	0
91	20240709	181000	51684740	4995	4995	4995	4995	0
92	20240709	180900	51684740	4995	4995	4995	4995	200
93	20240709	180800	51684740	4995	4995	4995	4995	0
94	20240709	180700	51684740	4995	4995	4995	4995	0
95	20240709	180600	51684740	4995	4995	4995	4995	0
96	20240709	180500	51684740	4995	4995	4995	4995	0
97	20240709	180400	51684740	4995	4995	4995	4995	0
98	20240709	180300	51684740	4995	4995	4995	4995	0
99	20240709	180200	51684740	4995	4995	4995	4995	0
100	20240709	180100	51684740	4995	4995	4995	4995	0
101	20240709	180000	51684740	4995	4995	4995	4995	0
102	20240709	175900	51684740	4995	4995	4995	4995	0
103	20240709	175800	51684740	4995	4995	4995	4995	0
104	20240709	175700	51684740	4995	4995	4995	4995	0
105	20240709	175600	51684740	4995	4995	4995	4995	0
106	20240709	175500	51684740	4995	4995	4995	4995	0
107	20240709	175400	51684740	4995	4995	4995	4995	0
108	20240709	175300	51684740	4995	4995	4995	4995	0
109	20240709	175200	51684740	4995	4995	4995	4995	0
110	20240709	175100	51684740	4995	4995	4995	4995	0
111	20240709	175000	51684740	4995	4995	4995	4995	0
112	20240709	174900	51684740	4995	4995	4995	4995	0
113	20240709	174800	51684740	4995	4995	4995	4995	0
114	20240709	174700	51684740	4995	4995	4995	4995	0
115	20240709	174600	51684740	4995	4995	4995	4995	0
116	20240709	174500	51684740	4995	4995	4995	4995	0
117	20240709	174400	51684740	4995	4995	4995	4995	0
118	20240709	174300	51684740	4995	4995	4995	4995	0
119	20240709	174200	51684740	4995	4995	4995	4995	0
120	20240709	174100	51684740	4995	4995	4995	4995	0
121	20240709	174000	51684740	4995	4995	4995	4995	0
122	20240709	173900	51684740	4995	4995	4995	4995	200
123	20240709	173800	51684740	4995	4995	4995	4995	0
124	20240709	173700	51684740	4995	4995	4995	4995	0
125	20240709	173600	51684740	4995	4995	4995	4995	0
126	20240709	173500	51684740	4995	4995	4995	4995	0
127	20240709	173400	51684740	4995	4995	4995	4995	0
128	20240709	173300	51684740	4995	4995	4995	4995	0
129	20240709	173200	51684740	4995	4995	4995	4995	0
130	20240709	173100	51684740	4995	4995	4995	4995	0
131	20240709	173000	51684740	4995	4995	4995	4995	0
132	20240709	172900	51684740	4995	4995	4995	4995	0
133	20240709	172800	51684740	4995	4995	4995	4995	0
134	20240709	172700	51684740	4995	4995	4995	4995	0
135	20240709	172600	51684740	4995	4995	4995	4995	0
136	20240709	172500	51684740	4995	4995	4995	4995	0
137	20240709	172400	51684740	4995	4995	4995	4995	0
138	20240709	172300	51684740	4995	4995	4995	4995	0
139	20240709	172200	51684740	4995	4995	4995	4995	0
140	20240709	172100	51684740	4995	4995	4995	4995	0
141	20240709	172000	51684740	4995	4995	4995	4995	0
142	20240709	171900	51684740	4995	4995	4995	4995	0
143	20240709	171800	51684740	4995	4995	4995	4995	0
144	20240709	171700	51684740	4995	4995	4995	4995	0
145	20240709	171600	51684740	4995	4995	4995	4995	0
146	20240709	171500	51684740	4995	4995	4995	4995	0
147	20240709	171400	51684740	4995	4995	4995	4995	0
148	20240709	171300	51684740	4995	4995	4995	4995	0
149	20240709	171200	51684740	4995	4995	4995	4995	0
150	20240709	171100	51684740	4995	4995	4995	4995	0
151	20240709	171000	51684740	4995	4995	4995	4995	0
152	20240709	170900	51684740	4995	4995	4995	4995	200
153	20240709	170800	51684740	4995	4995	4995	4995	0
154	20240709	170700	51684740	4995	4995	4995	4995	0
155	20240709	170600	51684740	4995	4995	4995	4995	0
156	20240709	170500	51684740	4995	4995	4995	4995	0
157	20240709	170400	51684740	4995	4995	4995	4995	0
158	20240709	170300	51684740	4995	4995	4995	4995	0
159	20240709	170200	51684740	4995	4995	4995	4995	0
160	20240709	170100	51684740	4995	4995	4995	4995	0
161	20240709	170000	51684740	4995	4995	4995	4995	0
162	20240709	165900	51684740	4995	4995	4995	4995	0
163	20240709	165800	51684740	4995	4995	4995	4995	0
164	20240709	165700	51684740	4995	4995	4995	4995	0
165	20240709	165600	51684740	4995	4995	4995	4995	0
166	20240709	165500	51684740	4995	4995	4995	4995	0
167	20240709	165400	51684740	4995	4995	4995	4995	0
168	20240709	165300	51684740	4995	4995	4995	4995	0
169	20240709	165200	51684740	4995	4995	4995	4995	0
170	20240709	165100	51684740	4995	4995	4995	4995	0
171	20240709	165000	51684740	4995	4995	4995	4995	0
172	20240709	164900	51684740	4995	4995	4995	4995	0
173	20240709	164800	51684740	4995	4995	4995	4995	0
174	20240709	164700	51684740	4995	4995	4995	4995	0
175	20240709	164600	51684740	4995	4995	4995	4995	0
176	20240709	164500	51684740	4995	4995	4995	4995	0
177	20240709	164400	51684740	4995	4995	4995	4995	0
178	20240709	164300	51684740	4995	4995	4995	4995	0
179	20240709	164200	51684740	4995	4995	4995	4995	0
180	20240709	164100	51684740	4995	4995	4995	4995	0
181	20240709	164000	51684740	4995	4995	4995	4995	0
182	20240709	163900	51684740	4995	4995	4995	4995	200
183	20240709	163800	51684740	4995	4995	4995	4995	0
184	20240709	163700	51684740	4995	4995	4995	4995	0
185	20240709	163600	51684740	4995	4995	4995	4995	0
186	20240709	163500	51684740	4995	4995	4995	4995	0
187	20240709	163400	51684740	4995	4995	4995	4995	0
188	20240709	163300	51684740	4995	4995	4995	4995	0
189	20240709	163200	51684740	4995	4995	4995	4995	0
190	20240709	163100	51684740	4995	4995	4995	4995	0
191	20240709	163000	51684740	4995	4995	4995	4995	0
192	20240709	162900	51684740	4995	4995	4995	4995	0
193	20240709	162800	51684740	4995	4995	4995	4995	0
194	20240709	162700	51684740	4995	4995	4995	4995	0
195	20240709	162600	51684740	4995	4995	4995	4995	0
196	20240709	162500	51684740	4995	4995	4995	4995	0
197	20240709	162400	51684740	4995	4995	4995	4995	0
198	20240709	162300	51684740	4995	4995	4995	4995	0
199	20240709	162200	51684740	4995	4995	4995	4995	0
200	20240709	162100	51684740	4995	4995	4995	4995	0
201	20240709	162000	51684740	4995	4995	4995	4995	0
202	20240709	161900	51684740	4995	4995	4995	4995	0
203	20240709	161800	51684740	4995	4995	4995	4995	0
204	20240709	161700	51684740	4995	4995	4995	4995	0
205	20240709	161600	51684740	4995	4995	4995	4995	0
206	20240709	161500	51684740	4995	4995	4995	4995	0
207	20240709	161400	51684740	4995	4995	4995	4995	0
208	20240709	161300	51684740	4995	4995	4995	4995	0
209	20240709	161200	51684740	4995	4995	4995	4995	0
210	20240709	161100	51684740	4995	4995	4995	4995	0
211	20240709	161000	51684740	4995	4995	4995	4995	0
212	20240709	160900	51684740	4995	4995	4995	4995	200
213	20240709	160800	51684740	4995	4995	4995	4995	0
214	20240709	160700	51684740	4995	4995	4995	4995	0
215	20240709	160600	51684740	4995	4995	4995	4995	0
216	20240709	160500	51684740	4995	4995	4995	4995	0
217	20240709	160400	51684740	4995	4995	4995	4995	0
218	20240709	160300	51684740	4995	4995	4995	4995	0
219	20240709	160200	51684740	4995	4995	4995	4995	0
220	20240709	160100	51684740	4995	4995	4995	4995	0
221	20240709	160000	51684740	4995	4995	4995	4995	0
222	20240709	155900	51684740	4995	4995	4995	4995	0
223	20240709	155800	51684740	4995	4995	4995	4995	0
224	20240709	155700	51684740	4995	4995	4995	4995	0
225	20240709	155600	51684740	4995	4995	4995	4995	0
226	20240709	155500	51684740	4995	4995	4995	4995	0
227	20240709	155400	51684740	4995	4995	4995	4995	0
228	20240709	155300	51684740	4995	4995	4995	4995	0
229	20240709	155200	51684740	4995	4995	4995	4995	0
230	20240709	155100	51684740	4995	4995	4995	4995	0
231	20240709	155000	51684740	4995	4995	4995	4995	0
232	20240709	154900	51684740	4995	4995	4995	4995	0
233	20240709	154800	51684740	4995	4995	4995	4995	0
234	20240709	154700	51684740	4995	4995	4995	4995	0
235	20240709	154600	51684740	4995	4995	4995	4995	0
236	20240709	154500	51684740	4995	4995	4995	4995	0
237	20240709	154400	51684740	4995	4995	4995	4995	0
238	20240709	154300	51684740	4995	4995	4995	4995	0
239	20240709	154200	51684740	4995	4995	4995	4995	0
240	20240709	154100	51684740	4995	4995	4995	4995	0
241	20240709	154000	51684740	4995	4995	4995	4995	0
242	20240709	153900	51684740	4995	4995	4995	4995	200
243	20240709	153800	51684740	4995	4995	4995	4995	0
244	20240709	153700	51684740	4995	4995	4995	4995	0
245	20240709	153600	51684740	4995	4995	4995	4995	0
246	20240709	153500	51684740	4995	4995	4995	4995	0
247	20240709	153400	51684740	4995	4995	4995	4995	0
248	20240709	153300	51684740	4995	4995	4995	4995	0
249	20240709	153200	51684740	4995	4995	4995	4995	0
250	20240709	153100	51684740	4995	4995	4995	4995	0
251	20240709	153000	51684740	4995	4995	4995	4995	200
252	20240709	152900	50685740	4985	4985	4985	4985	0
253	20240709	152800	50685740	4985	4985	4985	4985	0
254	20240709	152700	50685740	4985	4985	4985	4985	0
255	20240709	152600	50685740	4985	4985	4985	4985	0
256	20240709	152500	50685740	4985	4985	4985	4985	0
257	20240709	152400	50685740	4985	4985	4985	4985	0
258	20240709	152300	50685740	4985	4985	4985	4985	0
259	20240709	152200	50685740	4985	4985	4985	4985	0
260	20240709	152100	50685740	4985	4985	4985	4985	0
261	20240709	152000	50685740	4985	4985	4985	4985	0
262	20240709	151900	50685740	4985	4990	4990	4985	195
263	20240709	151800	49713385	4990	5010	5010	4990	433
264	20240709	151700	47547195	5030	5030	5030	5030	17
265	20240709	151600	47461685	5030	5020	5030	5020	100
266	20240709	151500	46959215	5020	5020	5020	5020	200
267	20240709	151400	45955215	5010	5010	5010	5010	70
268	20240709	151300	45604515	5020	5020	5020	5020	71
269	20240709	151200	45248095	5010	5010	5010	5010	1
270	20240709	151100	45243085	5020	5020	5020	5020	78
271	20240709	151000	44851525	5020	5020	5020	5020	2
272	20240709	150900	44841485	5020	5000	5020	5000	2998
273	20240709	150800	29796845	4985	4985	4985	4985	0
274	20240709	150700	29796845	4985	4985	4985	4985	0
275	20240709	150600	29796845	4985	4985	4985	4985	0
276	20240709	150500	29796845	4985	4985	4985	4985	0
277	20240709	150400	29796845	4985	4985	4985	4985	2
278	20240709	150300	29786875	4985	4985	4985	4985	0
279	20240709	150200	29786875	4985	4985	4985	4985	0
280	20240709	150100	29786875	4985	4985	4985	4985	0
281	20240709	150000	29786875	4985	4985	4985	4985	0
282	20240709	145900	29786875	4985	4985	4985	4985	0
283	20240709	145800	29786875	4985	4985	4985	4985	0
284	20240709	145700	29786875	4985	4985	4985	4985	0
285	20240709	145600	29786875	4985	4985	4985	4985	30
286	20240709	145500	29637325	4985	4985	4985	4985	1
287	20240709	145400	29632340	4985	4985	4985	4985	49
288	20240709	145300	29388075	4985	4985	4985	4985	10
289	20240709	145200	29338225	4985	4985	4985	4985	2
290	20240709	145100	29328255	4980	4980	4980	4980	0
291	20240709	145000	29328255	4980	4980	4980	4980	0
292	20240709	144900	29328255	4980	4980	4980	4980	0
293	20240709	144800	29328255	4980	4980	4980	4980	0
294	20240709	144700	29328255	4980	4980	4980	4980	0
295	20240709	144600	29328255	4980	4980	4980	4980	0
296	20240709	144500	29328255	4980	4980	4980	4980	0
297	20240709	144400	29328255	4980	4980	4980	4980	0
298	20240709	144300	29328255	4980	4980	4980	4980	0
299	20240709	144200	29328255	4980	4985	4985	4980	100
300	20240709	144100	28830250	4980	4980	4980	4980	0
301	20240709	144000	28830250	4980	4980	4980	4980	0
302	20240709	143900	28830250	4980	4980	4980	4980	4
303	20240709	143800	28810330	4980	4980	4980	4980	0
304	20240709	143700	28810330	4980	4980	4980	4980	0
305	20240709	143600	28810330	4980	4980	4980	4980	0
306	20240709	143500	28810330	4980	4980	4980	4980	0
307	20240709	143400	28810330	4980	4980	4980	4980	0
308	20240709	143300	28810330	4980	4980	4980	4980	0
309	20240709	143200	28810330	4980	4980	4980	4980	0
310	20240709	143100	28810330	4980	4980	4980	4980	0
311	20240709	143000	28810330	4980	4980	4980	4980	0
312	20240709	142900	28810330	4980	4980	4980	4980	0
313	20240709	142800	28810330	4980	4980	4980	4980	0
314	20240709	142700	28810330	4980	4980	4980	4980	0
315	20240709	142600	28810330	4980	4980	4980	4980	0
316	20240709	142500	28810330	4980	4980	4980	4980	0
317	20240709	142400	28810330	4980	4980	4980	4980	0
318	20240709	142300	28810330	4980	4980	4980	4980	0
319	20240709	142200	28810330	4980	4980	4980	4980	0
320	20240709	142100	28810330	4980	4980	4980	4980	0
321	20240709	142000	28810330	4980	4990	4990	4980	40
322	20240709	141900	28611115	4980	4980	4980	4980	0
323	20240709	141800	28611115	4980	4980	4980	4980	0
324	20240709	141700	28611115	4980	4980	4980	4980	0
325	20240709	141600	28611115	4980	4980	4980	4980	0
326	20240709	141500	28611115	4980	4980	4980	4980	0
327	20240709	141400	28611115	4980	4980	4980	4980	0
328	20240709	141300	28611115	4980	4995	4995	4980	380
329	20240709	141200	26716150	5000	5000	5000	5000	0
330	20240709	141100	26716150	5000	5000	5000	5000	0
331	20240709	141000	26716150	5000	5000	5000	5000	0
332	20240709	140900	26716150	5000	5000	5000	5000	0
333	20240709	140800	26716150	5000	5000	5000	5000	0
334	20240709	140700	26716150	5000	5000	5000	5000	19
335	20240709	140600	26621150	5000	5000	5000	5000	3
336	20240709	140500	26606150	5000	5000	5000	5000	1
337	20240709	140400	26601150	5000	5000	5000	5000	0
338	20240709	140300	26601150	5000	5000	5000	5000	0
339	20240709	140200	26601150	5000	5000	5000	5000	0
340	20240709	140100	26601150	5000	5000	5000	5000	0
341	20240709	140000	26601150	5000	5000	5000	5000	0
342	20240709	135900	26601150	5000	5000	5000	5000	20
343	20240709	135800	26501150	5000	5000	5000	5000	0
344	20240709	135700	26501150	5000	5000	5000	5000	0
345	20240709	135600	26501150	5000	5000	5000	5000	0
346	20240709	135500	26501150	5000	5000	5000	5000	10
347	20240709	135400	26451150	4995	4995	4995	4995	0
348	20240709	135300	26451150	4995	4995	4995	4995	0
349	20240709	135200	26451150	4995	4995	4995	4995	0
350	20240709	135100	26451150	4995	4995	4995	4995	0
351	20240709	135000	26451150	4995	4995	4995	4995	0
352	20240709	134900	26451150	4995	4995	4995	4995	0
353	20240709	134800	26451150	4995	4995	4995	4995	0
354	20240709	134700	26451150	4995	4995	4995	4995	0
355	20240709	134600	26451150	4995	4995	4995	4995	0
356	20240709	134500	26451150	4995	4995	4995	4995	0
357	20240709	134400	26451150	4995	4995	4995	4995	0
358	20240709	134300	26451150	4995	4995	4995	4995	0
359	20240709	134200	26451150	4995	4995	4995	4995	0
360	20240709	134100	26451150	4995	4995	4995	4995	0
361	20240709	134000	26451150	4995	4995	4995	4995	0
362	20240709	133900	26451150	4995	4995	4995	4995	20
363	20240709	133800	26351250	4995	4995	4995	4995	0
364	20240709	133700	26351250	4995	4995	4995	4995	0
365	20240709	133600	26351250	4995	4995	4995	4995	0
366	20240709	133500	26351250	4995	4995	4995	4995	0
367	20240709	133400	26351250	4995	4995	4995	4995	0
368	20240709	133300	26351250	4995	4995	4995	4995	0
369	20240709	133200	26351250	4995	4995	4995	4995	0
370	20240709	133100	26351250	4995	4995	4995	4995	0
371	20240709	133000	26351250	4995	4995	4995	4995	0
372	20240709	132900	26351250	4995	4995	4995	4995	0
373	20240709	132800	26351250	4995	4995	4995	4995	0
374	20240709	132700	26351250	4995	4995	4995	4995	0
375	20240709	132600	26351250	4995	4995	4995	4995	0
376	20240709	132500	26351250	4995	4995	4995	4995	0
377	20240709	132400	26351250	4995	4995	4995	4995	0
378	20240709	132300	26351250	4995	4995	4995	4995	0
379	20240709	132200	26351250	4995	4995	4995	4995	0
380	20240709	132100	26351250	4995	4995	4995	4995	0
381	20240709	132000	26351250	4995	4995	4995	4995	0
382	20240709	131900	26351250	4995	4995	4995	4995	0
383	20240709	131800	26351250	4995	4995	4995	4995	0
384	20240709	131700	26351250	4995	4995	4995	4995	0
385	20240709	131600	26351250	4995	4995	4995	4995	0
386	20240709	131500	26351250	4995	4995	4995	4995	0
387	20240709	131400	26351250	4995	4995	4995	4995	0
388	20240709	131300	26351250	4995	4995	4995	4995	0
389	20240709	131200	26351250	4995	4995	4995	4995	0
390	20240709	131100	26351250	4995	4995	4995	4995	0
391	20240709	131000	26351250	4995	4995	4995	4995	0
392	20240709	130900	26351250	4995	4995	4995	4995	0
393	20240709	130800	26351250	4995	4995	4995	4995	0
394	20240709	130700	26351250	4995	4995	4995	4995	0
395	20240709	130600	26351250	4995	4995	4995	4995	0
396	20240709	130500	26351250	4995	4995	4995	4995	200
397	20240709	130400	25352250	5000	5000	5000	5000	0
398	20240709	130300	25352250	5000	5000	5000	5000	0
399	20240709	130200	25352250	5000	5000	5000	5000	0
400	20240709	130100	25352250	5000	5000	5000	5000	0
401	20240709	130000	25352250	5000	5000	5000	5000	0
402	20240709	125900	25352250	5000	5000	5000	5000	10
403	20240709	125800	25302250	5000	5000	5000	5000	0
404	20240709	125700	25302250	5000	5000	5000	5000	1
405	20240709	125600	25297250	4985	4985	4985	4985	0
406	20240709	125500	25297250	4985	4985	4985	4985	0
407	20240709	125400	25297250	4985	4985	4985	4985	0
408	20240709	125300	25297250	4985	4985	4985	4985	0
409	20240709	125200	25297250	4985	4985	4985	4985	0
410	20240709	125100	25297250	4985	4985	4985	4985	0
411	20240709	125000	25297250	4985	4985	4985	4985	0
412	20240709	124900	25297250	4985	4985	4985	4985	0
413	20240709	124800	25297250	4985	4985	4985	4985	0
414	20240709	124700	25297250	4985	4985	4985	4985	0
415	20240709	124600	25297250	4985	4985	4985	4985	0
416	20240709	124500	25297250	4985	4985	4985	4985	0
417	20240709	124400	25297250	4985	4985	4985	4985	0
418	20240709	124300	25297250	4985	4985	4985	4985	0
419	20240709	124200	25297250	4985	4985	4985	4985	0
420	20240709	124100	25297250	4985	4985	4985	4985	0
421	20240709	124000	25297250	4985	4985	4985	4985	0
422	20240709	123900	25297250	4985	4985	4985	4985	0
423	20240709	123800	25297250	4985	4985	4985	4985	0
424	20240709	123700	25297250	4985	4985	4985	4985	0
425	20240709	123600	25297250	4985	4985	4985	4985	0
426	20240709	123500	25297250	4985	4985	4985	4985	0
427	20240709	123400	25297250	4985	5000	5000	4985	101
428	20240709	123300	24793750	5000	5000	5000	5000	0
429	20240709	123200	24793750	5000	5000	5000	5000	1
430	20240709	123100	24788750	4980	4980	4980	4980	0
431	20240709	123000	24788750	4980	4980	4980	4980	0
432	20240709	122900	24788750	4980	4980	4980	4980	0
433	20240709	122800	24788750	4980	4980	4980	4980	0
434	20240709	122700	24788750	4980	4980	4980	4980	0
435	20240709	122600	24788750	4980	4980	4980	4980	0
436	20240709	122500	24788750	4980	4980	4980	4980	0
437	20240709	122400	24788750	4980	4980	4980	4980	0
438	20240709	122300	24788750	4980	4980	4980	4980	0
439	20240709	122200	24788750	4980	4980	4980	4980	0
440	20240709	122100	24788750	4980	4980	4980	4980	0
441	20240709	122000	24788750	4980	4980	4980	4980	0
442	20240709	121900	24788750	4980	4980	4980	4980	0
443	20240709	121800	24788750	4980	4980	4980	4980	0
444	20240709	121700	24788750	4980	4980	4980	4980	0
445	20240709	121600	24788750	4980	4980	4980	4980	365
446	20240709	121500	22971050	5010	5010	5010	5010	0
447	20240709	121400	22971050	5010	5010	5010	5010	0
448	20240709	121300	22971050	5010	5010	5010	5010	0
449	20240709	121200	22971050	5010	5010	5010	5010	0
450	20240709	121100	22971050	5010	5010	5010	5010	0
451	20240709	121000	22971050	5010	5010	5010	5010	0
452	20240709	120900	22971050	5010	5010	5010	5010	0
453	20240709	120800	22971050	5010	5010	5010	5010	0
454	20240709	120700	22971050	5010	5010	5010	5010	0
455	20240709	120600	22971050	5010	5010	5010	5010	0
456	20240709	120500	22971050	5010	5010	5010	5010	1
457	20240709	120400	22966040	4980	4980	4980	4980	0
458	20240709	120300	22966040	4980	4980	4980	4980	0
459	20240709	120200	22966040	4980	4980	4980	4980	0
460	20240709	120100	22966040	4980	4985	4985	4980	360
461	20240709	120000	21173150	4980	4980	4980	4980	0
462	20240709	115900	21173150	4980	4980	4980	4980	0
463	20240709	115800	21173150	4980	4980	4980	4980	0
464	20240709	115700	21173150	4980	4980	4980	4980	0
465	20240709	115600	21173150	4980	4980	4980	4980	0
466	20240709	115500	21173150	4980	4980	4980	4980	0
467	20240709	115400	21173150	4980	4980	4980	4980	0
468	20240709	115300	21173150	4980	4980	4980	4980	0
469	20240709	115200	21173150	4980	4980	4980	4980	0
470	20240709	115100	21173150	4980	4980	4980	4980	0
471	20240709	115000	21173150	4980	4980	4980	4980	0
472	20240709	114900	21173150	4980	4980	4980	4980	0
473	20240709	114800	21173150	4980	4980	4980	4980	0
474	20240709	114700	21173150	4980	4980	4980	4980	0
475	20240709	114600	21173150	4980	4980	4980	4980	0
476	20240709	114500	21173150	4980	4980	4980	4980	0
477	20240709	114400	21173150	4980	4980	4980	4980	0
478	20240709	114300	21173150	4980	4980	4980	4980	0
479	20240709	114200	21173150	4980	4980	4980	4980	0
480	20240709	114100	21173150	4980	5000	5000	4980	500
481	20240709	114000	18679645	5010	5010	5010	5010	0
482	20240709	113900	18679645	5010	5010	5010	5010	0
483	20240709	113800	18679645	5010	5010	5010	5010	0
484	20240709	113700	18679645	5010	5010	5010	5010	0
485	20240709	113600	18679645	5010	5010	5010	5010	0
486	20240709	113500	18679645	5010	5010	5010	5010	0
487	20240709	113400	18679645	5010	5010	5010	5010	0
488	20240709	113300	18679645	5010	5010	5010	5010	0
489	20240709	113200	18679645	5010	5010	5010	5010	0
490	20240709	113100	18679645	5010	5010	5010	5010	0
491	20240709	113000	18679645	5010	5010	5010	5010	0
492	20240709	112900	18679645	5010	5010	5010	5010	0
493	20240709	112800	18679645	5010	5010	5010	5010	0
494	20240709	112700	18679645	5010	5010	5010	5010	0
495	20240709	112600	18679645	5010	5010	5010	5010	0
496	20240709	112500	18679645	5010	5010	5010	5010	0
497	20240709	112400	18679645	5010	5010	5010	5010	0
498	20240709	112300	18679645	5010	5010	5010	5010	0
499	20240709	112200	18679645	5010	5010	5010	5010	0
500	20240709	112100	18679645	5010	5010	5010	5010	0
501	20240709	112000	18679645	5010	5010	5010	5010	2
502	20240709	111900	18669625	5010	5010	5010	5010	5
503	20240709	111800	18644575	5010	5010	5010	5010	0
504	20240709	111700	18644575	5010	5010	5010	5010	0
505	20240709	111600	18644575	5010	5010	5010	5010	0
506	20240709	111500	18644575	5010	5010	5010	5010	0
507	20240709	111400	18644575	5010	5010	5010	5010	0
508	20240709	111300	18644575	5010	5010	5010	5010	0
509	20240709	111200	18644575	5010	5010	5010	5010	5
510	20240709	111100	18619525	5010	5010	5010	5010	0
511	20240709	111000	18619525	5010	5010	5010	5010	0
512	20240709	110900	18619525	5010	5010	5010	5010	0
513	20240709	110800	18619525	5010	5010	5010	5010	0
514	20240709	110700	18619525	5010	5010	5010	5010	0
515	20240709	110600	18619525	5010	5010	5010	5010	0
516	20240709	110500	18619525	5010	5010	5010	5010	0
517	20240709	110400	18619525	5010	5010	5010	5010	0
518	20240709	110300	18619525	5010	5010	5010	5010	0
519	20240709	110200	18619525	5010	5010	5010	5010	0
520	20240709	110100	18619525	5010	5010	5010	5010	0
521	20240709	110000	18619525	5010	5010	5010	5010	0
522	20240709	105900	18619525	5010	5010	5010	5010	0
523	20240709	105800	18619525	5010	5010	5010	5010	0
524	20240709	105700	18619525	5010	5010	5010	5010	0
525	20240709	105600	18619525	5010	5010	5010	5010	0
526	20240709	105500	18619525	5010	5010	5010	5010	1
527	20240709	105400	18614515	5020	5020	5020	5020	0
528	20240709	105300	18614515	5020	5020	5020	5020	0
529	20240709	105200	18614515	5020	5020	5020	5020	0
530	20240709	105100	18614515	5020	5020	5020	5020	0
531	20240709	105000	18614515	5020	5020	5020	5020	0
532	20240709	104900	18614515	5020	5020	5020	5020	0
533	20240709	104800	18614515	5020	5020	5020	5020	0
534	20240709	104700	18614515	5020	5020	5020	5020	0
535	20240709	104600	18614515	5020	5020	5020	5020	0
536	20240709	104500	18614515	5020	5020	5020	5020	0
537	20240709	104400	18614515	5020	5020	5020	5020	0
538	20240709	104300	18614515	5020	5020	5020	5020	0
539	20240709	104200	18614515	5020	5020	5020	5020	0
540	20240709	104100	18614515	5020	5020	5020	5020	0
541	20240709	104000	18614515	5020	5020	5020	5020	0
542	20240709	103900	18614515	5020	5020	5020	5020	0
543	20240709	103800	18614515	5020	5020	5020	5020	10
544	20240709	103700	18564315	5000	5000	5000	5000	0
545	20240709	103600	18564315	5000	5000	5000	5000	0
546	20240709	103500	18564315	5000	5000	5000	5000	0
547	20240709	103400	18564315	5000	5000	5000	5000	2
548	20240709	103300	18554315	5020	5020	5020	5020	5
549	20240709	103200	18529215	5000	5000	5000	5000	0
550	20240709	103100	18529215	5000	5000	5000	5000	0
551	20240709	103000	18529215	5000	5000	5000	5000	0
552	20240709	102900	18529215	5000	5000	5000	5000	0
553	20240709	102800	18529215	5000	5000	5000	5000	1
554	20240709	102700	18524215	4990	4990	4990	4990	0
555	20240709	102600	18524215	4990	4990	4990	4990	0
556	20240709	102500	18524215	4990	4990	4990	4990	0
557	20240709	102400	18524215	4990	4990	4990	4990	0
558	20240709	102300	18524215	4990	4990	4990	4990	13
559	20240709	102200	18459345	5010	5010	5010	5010	0
560	20240709	102100	18459345	5010	5010	5010	5010	0
561	20240709	102000	18459345	5010	5010	5010	5010	0
562	20240709	101900	18459345	5010	5010	5010	5010	1
563	20240709	101800	18454335	5010	5010	5010	5010	0
564	20240709	101700	18454335	5010	5010	5010	5010	0
565	20240709	101600	18454335	5010	5010	5010	5010	30
566	20240709	101500	18304035	5030	5030	5030	5030	0
567	20240709	101400	18304035	5030	5030	5030	5030	0
568	20240709	101300	18304035	5030	5030	5030	5030	0
569	20240709	101200	18304035	5030	5030	5030	5030	0
570	20240709	101100	18304035	5030	5030	5030	5030	0
571	20240709	101000	18304035	5030	5030	5030	5030	0
572	20240709	100900	18304035	5030	5040	5040	4960	3045
573	20240709	100800	3082070	5040	5040	5040	5040	6
574	20240709	100700	3051830	5050	5050	5050	5050	1
575	20240709	100600	3046780	5040	5040	5040	5040	27
576	20240709	100500	2910700	5040	5040	5040	5040	0
577	20240709	100400	2910700	5040	5040	5040	5040	0
578	20240709	100300	2910700	5040	5040	5040	5040	0
579	20240709	100200	2910700	5040	5040	5040	5040	0
580	20240709	100100	2910700	5040	5040	5040	5040	1
581	20240709	100000	2905660	5040	5040	5040	5040	0
582	20240709	095900	2905660	5040	5040	5040	5040	0
583	20240709	095800	2905660	5040	5040	5040	5040	4
584	20240709	095700	2885500	5040	5040	5040	5040	87
585	20240709	095600	2447020	5040	5040	5040	5040	0
586	20240709	095500	2447020	5040	5040	5040	5040	0
587	20240709	095400	2447020	5040	5040	5040	5040	0
588	20240709	095300	2447020	5040	5040	5040	5040	0
589	20240709	095200	2447020	5040	5040	5040	5040	0
590	20240709	095100	2447020	5040	5040	5040	5040	0
591	20240709	095000	2447020	5040	5040	5040	5040	0
592	20240709	094900	2447020	5040	5040	5040	5040	0
593	20240709	094800	2447020	5040	5040	5040	5040	0
594	20240709	094700	2447020	5040	5040	5040	5040	0
595	20240709	094600	2447020	5040	5040	5040	5040	0
596	20240709	094500	2447020	5040	5040	5040	5040	50
597	20240709	094400	2195020	5040	5040	5040	5040	0
598	20240709	094300	2195020	5040	5040	5040	5040	0
599	20240709	094200	2195020	5040	5040	5040	5040	0
600	20240709	094100	2195020	5040	5040	5040	5040	0
601	20240709	094000	2195020	5040	5040	5040	5040	0
602	20240709	093900	2195020	5040	5040	5040	5040	0
603	20240709	093800	2195020	5040	5040	5040	5040	100
604	20240709	093700	1691020	5040	5040	5040	5040	0
605	20240709	093600	1691020	5040	5040	5040	5040	0
606	20240709	093500	1691020	5040	5040	5040	5040	0
607	20240709	093400	1691020	5040	5040	5040	5040	0
608	20240709	093300	1691020	5040	5040	5040	5040	0
609	20240709	093200	1691020	5040	5040	5040	5040	0
610	20240709	093100	1691020	5040	5040	5040	5040	0
611	20240709	093000	1691020	5040	5040	5040	5040	0
612	20240709	092900	1691020	5040	5040	5040	5040	0
613	20240709	092800	1691020	5040	5040	5040	5040	0
614	20240709	092700	1691020	5040	5040	5040	5040	15
615	20240709	092600	1615420	5030	5030	5030	5030	0
616	20240709	092500	1615420	5030	5030	5030	5030	0
617	20240709	092400	1615420	5030	5030	5030	5030	0
618	20240709	092300	1615420	5030	5030	5030	5030	1
619	20240709	092200	1610390	5030	5030	5030	5030	34
620	20240709	092100	1439370	5030	5030	5030	5030	44
621	20240709	092000	1218050	5020	5020	5020	5020	0
622	20240709	091900	1218050	5020	5020	5020	5020	0
623	20240709	091800	1218050	5020	5020	5020	5020	0
624	20240709	091700	1218050	5020	5020	5020	5020	1
625	20240709	091600	1213030	5030	5030	5030	5030	2
626	20240709	091500	1202970	5020	5020	5020	5020	0
627	20240709	091400	1202970	5020	5020	5020	5020	0
628	20240709	091300	1202970	5020	5020	5020	5020	0
629	20240709	091200	1202970	5020	5020	5020	5020	0
630	20240709	091100	1202970	5020	5020	5020	5020	0
631	20240709	091000	1202970	5020	5020	5020	5020	46
632	20240709	090900	972050	5030	5030	5030	5030	0
633	20240709	090800	972050	5030	5030	5030	5030	144
634	20240709	090700	247730	5030	5030	5030	5030	3
635	20240709	090600	232640	5040	5050	5050	5040	11
636	20240709	090500	177100	5060	5060	5060	5060	0
637	20240709	090400	177100	5060	5060	5060	5060	0
638	20240709	090300	177100	5060	5060	5060	5060	0
639	20240709	090200	177100	5060	5060	5060	5060	10
640	20240709	090100	126500	5060	5060	5060	5060	0
641	20240709	090000	126500	5060	5060	5060	5060	25