KissMeData/053260/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	193900	93361445	5050	5050	5050	5050	143
3	20240710	193800	93361445	5050	5050	5050	5050	0
4	20240710	193700	93361445	5050	5050	5050	5050	0
5	20240710	193600	93361445	5050	5050	5050	5050	0
6	20240710	193500	93361445	5050	5050	5050	5050	0
7	20240710	193400	93361445	5050	5050	5050	5050	0
8	20240710	193300	93361445	5050	5050	5050	5050	0
9	20240710	193200	93361445	5050	5050	5050	5050	0
10	20240710	193100	93361445	5050	5050	5050	5050	0
11	20240710	193000	93361445	5050	5050	5050	5050	0
12	20240710	192900	93361445	5050	5050	5050	5050	0
13	20240710	192800	93361445	5050	5050	5050	5050	0
14	20240710	192700	93361445	5050	5050	5050	5050	0
15	20240710	192600	93361445	5050	5050	5050	5050	0
16	20240710	192500	93361445	5050	5050	5050	5050	0
17	20240710	192400	93361445	5050	5050	5050	5050	0
18	20240710	192300	93361445	5050	5050	5050	5050	0
19	20240710	192200	93361445	5050	5050	5050	5050	0
20	20240710	192100	93361445	5050	5050	5050	5050	0
21	20240710	192000	93361445	5050	5050	5050	5050	0
22	20240710	191900	93361445	5050	5050	5050	5050	0
23	20240710	191800	93361445	5050	5050	5050	5050	0
24	20240710	191700	93361445	5050	5050	5050	5050	0
25	20240710	191600	93361445	5050	5050	5050	5050	0
26	20240710	191500	93361445	5050	5050	5050	5050	0
27	20240710	191400	93361445	5050	5050	5050	5050	0
28	20240710	191300	93361445	5050	5050	5050	5050	0
29	20240710	191200	93361445	5050	5050	5050	5050	0
30	20240710	191100	93361445	5050	5050	5050	5050	0
31	20240710	191000	93361445	5050	5050	5050	5050	0
32	20240710	190900	93361445	5050	5050	5050	5050	143
33	20240710	190800	93361445	5050	5050	5050	5050	0
34	20240710	190700	93361445	5050	5050	5050	5050	0
35	20240710	190600	93361445	5050	5050	5050	5050	0
36	20240710	190500	93361445	5050	5050	5050	5050	0
37	20240710	190400	93361445	5050	5050	5050	5050	0
38	20240710	190300	93361445	5050	5050	5050	5050	0
39	20240710	190200	93361445	5050	5050	5050	5050	0
40	20240710	190100	93361445	5050	5050	5050	5050	0
41	20240710	190000	93361445	5050	5050	5050	5050	0
42	20240710	185900	93361445	5050	5050	5050	5050	0
43	20240710	185800	93361445	5050	5050	5050	5050	0
44	20240710	185700	93361445	5050	5050	5050	5050	0
45	20240710	185600	93361445	5050	5050	5050	5050	0
46	20240710	185500	93361445	5050	5050	5050	5050	0
47	20240710	185400	93361445	5050	5050	5050	5050	0
48	20240710	185300	93361445	5050	5050	5050	5050	0
49	20240710	185200	93361445	5050	5050	5050	5050	0
50	20240710	185100	93361445	5050	5050	5050	5050	0
51	20240710	185000	93361445	5050	5050	5050	5050	0
52	20240710	184900	93361445	5050	5050	5050	5050	0
53	20240710	184800	93361445	5050	5050	5050	5050	0
54	20240710	184700	93361445	5050	5050	5050	5050	0
55	20240710	184600	93361445	5050	5050	5050	5050	0
56	20240710	184500	93361445	5050	5050	5050	5050	0
57	20240710	184400	93361445	5050	5050	5050	5050	0
58	20240710	184300	93361445	5050	5050	5050	5050	0
59	20240710	184200	93361445	5050	5050	5050	5050	0
60	20240710	184100	93361445	5050	5050	5050	5050	0
61	20240710	184000	93361445	5050	5050	5050	5050	0
62	20240710	183900	93361445	5050	5050	5050	5050	143
63	20240710	183800	93361445	5050	5050	5050	5050	0
64	20240710	183700	93361445	5050	5050	5050	5050	0
65	20240710	183600	93361445	5050	5050	5050	5050	0
66	20240710	183500	93361445	5050	5050	5050	5050	0
67	20240710	183400	93361445	5050	5050	5050	5050	0
68	20240710	183300	93361445	5050	5050	5050	5050	0
69	20240710	183200	93361445	5050	5050	5050	5050	0
70	20240710	183100	93361445	5050	5050	5050	5050	0
71	20240710	183000	93361445	5050	5050	5050	5050	0
72	20240710	182900	93361445	5050	5050	5050	5050	0
73	20240710	182800	93361445	5050	5050	5050	5050	0
74	20240710	182700	93361445	5050	5050	5050	5050	0
75	20240710	182600	93361445	5050	5050	5050	5050	0
76	20240710	182500	93361445	5050	5050	5050	5050	0
77	20240710	182400	93361445	5050	5050	5050	5050	0
78	20240710	182300	93361445	5050	5050	5050	5050	0
79	20240710	182200	93361445	5050	5050	5050	5050	0
80	20240710	182100	93361445	5050	5050	5050	5050	0
81	20240710	182000	93361445	5050	5050	5050	5050	0
82	20240710	181900	93361445	5050	5050	5050	5050	0
83	20240710	181800	93361445	5050	5050	5050	5050	0
84	20240710	181700	93361445	5050	5050	5050	5050	0
85	20240710	181600	93361445	5050	5050	5050	5050	0
86	20240710	181500	93361445	5050	5050	5050	5050	0
87	20240710	181400	93361445	5050	5050	5050	5050	0
88	20240710	181300	93361445	5050	5050	5050	5050	0
89	20240710	181200	93361445	5050	5050	5050	5050	0
90	20240710	181100	93361445	5050	5050	5050	5050	0
91	20240710	181000	93361445	5050	5050	5050	5050	0
92	20240710	180900	93361445	5050	5050	5050	5050	143
93	20240710	180800	93361445	5050	5050	5050	5050	0
94	20240710	180700	93361445	5050	5050	5050	5050	0
95	20240710	180600	93361445	5050	5050	5050	5050	0
96	20240710	180500	93361445	5050	5050	5050	5050	0
97	20240710	180400	93361445	5050	5050	5050	5050	0
98	20240710	180300	93361445	5050	5050	5050	5050	0
99	20240710	180200	93361445	5050	5050	5050	5050	0
100	20240710	180100	93361445	5050	5050	5050	5050	0
101	20240710	180000	93361445	5050	5050	5050	5050	0
102	20240710	175900	93361445	5050	5050	5050	5050	0
103	20240710	175800	93361445	5050	5050	5050	5050	0
104	20240710	175700	93361445	5050	5050	5050	5050	0
105	20240710	175600	93361445	5050	5050	5050	5050	0
106	20240710	175500	93361445	5050	5050	5050	5050	0
107	20240710	175400	93361445	5050	5050	5050	5050	0
108	20240710	175300	93361445	5050	5050	5050	5050	0
109	20240710	175200	93361445	5050	5050	5050	5050	0
110	20240710	175100	93361445	5050	5050	5050	5050	0
111	20240710	175000	93361445	5050	5050	5050	5050	0
112	20240710	174900	93361445	5050	5050	5050	5050	0
113	20240710	174800	93361445	5050	5050	5050	5050	0
114	20240710	174700	93361445	5050	5050	5050	5050	0
115	20240710	174600	93361445	5050	5050	5050	5050	0
116	20240710	174500	93361445	5050	5050	5050	5050	0
117	20240710	174400	93361445	5050	5050	5050	5050	0
118	20240710	174300	93361445	5050	5050	5050	5050	0
119	20240710	174200	93361445	5050	5050	5050	5050	0
120	20240710	174100	93361445	5050	5050	5050	5050	0
121	20240710	174000	93361445	5050	5050	5050	5050	0
122	20240710	173900	93361445	5050	5050	5050	5050	143
123	20240710	173800	93361445	5050	5050	5050	5050	0
124	20240710	173700	93361445	5050	5050	5050	5050	0
125	20240710	173600	93361445	5050	5050	5050	5050	0
126	20240710	173500	93361445	5050	5050	5050	5050	0
127	20240710	173400	93361445	5050	5050	5050	5050	0
128	20240710	173300	93361445	5050	5050	5050	5050	0
129	20240710	173200	93361445	5050	5050	5050	5050	0
130	20240710	173100	93361445	5050	5050	5050	5050	0
131	20240710	173000	93361445	5050	5050	5050	5050	0
132	20240710	172900	93361445	5050	5050	5050	5050	0
133	20240710	172800	93361445	5050	5050	5050	5050	0
134	20240710	172700	93361445	5050	5050	5050	5050	0
135	20240710	172600	93361445	5050	5050	5050	5050	0
136	20240710	172500	93361445	5050	5050	5050	5050	0
137	20240710	172400	93361445	5050	5050	5050	5050	0
138	20240710	172300	93361445	5050	5050	5050	5050	0
139	20240710	172200	93361445	5050	5050	5050	5050	0
140	20240710	172100	93361445	5050	5050	5050	5050	0
141	20240710	172000	93361445	5050	5050	5050	5050	0
142	20240710	171900	93361445	5050	5050	5050	5050	0
143	20240710	171800	93361445	5050	5050	5050	5050	0
144	20240710	171700	93361445	5050	5050	5050	5050	0
145	20240710	171600	93361445	5050	5050	5050	5050	0
146	20240710	171500	93361445	5050	5050	5050	5050	0
147	20240710	171400	93361445	5050	5050	5050	5050	0
148	20240710	171300	93361445	5050	5050	5050	5050	0
149	20240710	171200	93361445	5050	5050	5050	5050	0
150	20240710	171100	93361445	5050	5050	5050	5050	0
151	20240710	171000	93361445	5050	5050	5050	5050	0
152	20240710	170900	93361445	5050	5050	5050	5050	143
153	20240710	170800	93361445	5050	5050	5050	5050	0
154	20240710	170700	93361445	5050	5050	5050	5050	0
155	20240710	170600	93361445	5050	5050	5050	5050	0
156	20240710	170500	93361445	5050	5050	5050	5050	0
157	20240710	170400	93361445	5050	5050	5050	5050	0
158	20240710	170300	93361445	5050	5050	5050	5050	0
159	20240710	170200	93361445	5050	5050	5050	5050	0
160	20240710	170100	93361445	5050	5050	5050	5050	0
161	20240710	170000	93361445	5050	5050	5050	5050	0
162	20240710	165900	93361445	5050	5050	5050	5050	0
163	20240710	165800	93361445	5050	5050	5050	5050	0
164	20240710	165700	93361445	5050	5050	5050	5050	0
165	20240710	165600	93361445	5050	5050	5050	5050	0
166	20240710	165500	93361445	5050	5050	5050	5050	0
167	20240710	165400	93361445	5050	5050	5050	5050	0
168	20240710	165300	93361445	5050	5050	5050	5050	0
169	20240710	165200	93361445	5050	5050	5050	5050	0
170	20240710	165100	93361445	5050	5050	5050	5050	0
171	20240710	165000	93361445	5050	5050	5050	5050	0
172	20240710	164900	93361445	5050	5050	5050	5050	0
173	20240710	164800	93361445	5050	5050	5050	5050	0
174	20240710	164700	93361445	5050	5050	5050	5050	0
175	20240710	164600	93361445	5050	5050	5050	5050	0
176	20240710	164500	93361445	5050	5050	5050	5050	0
177	20240710	164400	93361445	5050	5050	5050	5050	0
178	20240710	164300	93361445	5050	5050	5050	5050	0
179	20240710	164200	93361445	5050	5050	5050	5050	0
180	20240710	164100	93361445	5050	5050	5050	5050	0
181	20240710	164000	93361445	5050	5050	5050	5050	0
182	20240710	163900	93361445	5050	5050	5050	5050	143
183	20240710	163800	93361445	5050	5050	5050	5050	0
184	20240710	163700	93361445	5050	5050	5050	5050	0
185	20240710	163600	93361445	5050	5050	5050	5050	0
186	20240710	163500	93361445	5050	5050	5050	5050	0
187	20240710	163400	93361445	5050	5050	5050	5050	0
188	20240710	163300	93361445	5050	5050	5050	5050	0
189	20240710	163200	93361445	5050	5050	5050	5050	0
190	20240710	163100	93361445	5050	5050	5050	5050	0
191	20240710	163000	93361445	5050	5050	5050	5050	0
192	20240710	162900	93361445	5050	5050	5050	5050	0
193	20240710	162800	93361445	5050	5050	5050	5050	0
194	20240710	162700	93361445	5050	5050	5050	5050	0
195	20240710	162600	93361445	5050	5050	5050	5050	0
196	20240710	162500	93361445	5050	5050	5050	5050	0
197	20240710	162400	93361445	5050	5050	5050	5050	0
198	20240710	162300	93361445	5050	5050	5050	5050	0
199	20240710	162200	93361445	5050	5050	5050	5050	0
200	20240710	162100	93361445	5050	5050	5050	5050	0
201	20240710	162000	93361445	5050	5050	5050	5050	0
202	20240710	161900	93361445	5050	5050	5050	5050	0
203	20240710	161800	93361445	5050	5050	5050	5050	0
204	20240710	161700	93361445	5050	5050	5050	5050	0
205	20240710	161600	93361445	5050	5050	5050	5050	0
206	20240710	161500	93361445	5050	5050	5050	5050	0
207	20240710	161400	93361445	5050	5050	5050	5050	0
208	20240710	161300	93361445	5050	5050	5050	5050	0
209	20240710	161200	93361445	5050	5050	5050	5050	0
210	20240710	161100	93361445	5050	5050	5050	5050	0
211	20240710	161000	93361445	5050	5050	5050	5050	0
212	20240710	160900	93361445	5050	5050	5050	5050	143
213	20240710	160800	93361445	5050	5050	5050	5050	0
214	20240710	160700	93361445	5050	5050	5050	5050	0
215	20240710	160600	93361445	5050	5050	5050	5050	0
216	20240710	160500	93361445	5050	5050	5050	5050	0
217	20240710	160400	93361445	5050	5050	5050	5050	0
218	20240710	160300	93361445	5050	5050	5050	5050	0
219	20240710	160200	93361445	5050	5050	5050	5050	0
220	20240710	160100	93361445	5050	5050	5050	5050	0
221	20240710	160000	93361445	5050	5050	5050	5050	0
222	20240710	155900	93361445	5050	5050	5050	5050	0
223	20240710	155800	93361445	5050	5050	5050	5050	0
224	20240710	155700	93361445	5050	5050	5050	5050	0
225	20240710	155600	93361445	5050	5050	5050	5050	0
226	20240710	155500	93361445	5050	5050	5050	5050	0
227	20240710	155400	93361445	5050	5050	5050	5050	0
228	20240710	155300	93361445	5050	5050	5050	5050	0
229	20240710	155200	93361445	5050	5050	5050	5050	0
230	20240710	155100	93361445	5050	5050	5050	5050	0
231	20240710	155000	93361445	5050	5050	5050	5050	0
232	20240710	154900	93361445	5050	5050	5050	5050	0
233	20240710	154800	93361445	5050	5050	5050	5050	0
234	20240710	154700	93361445	5050	5050	5050	5050	0
235	20240710	154600	93361445	5050	5050	5050	5050	0
236	20240710	154500	93361445	5050	5050	5050	5050	0
237	20240710	154400	93361445	5050	5050	5050	5050	0
238	20240710	154300	93361445	5050	5050	5050	5050	0
239	20240710	154200	93361445	5050	5050	5050	5050	0
240	20240710	154100	93361445	5050	5050	5050	5050	0
241	20240710	154000	93361445	5050	5050	5050	5050	0
242	20240710	153900	93361445	5050	5050	5050	5050	143
243	20240710	153800	93361445	5050	5050	5050	5050	0
244	20240710	153700	93361445	5050	5050	5050	5050	0
245	20240710	153600	93361445	5050	5050	5050	5050	0
246	20240710	153500	93361445	5050	5050	5050	5050	0
247	20240710	153400	93361445	5050	5050	5050	5050	0
248	20240710	153300	93361445	5050	5050	5050	5050	0
249	20240710	153200	93361445	5050	5050	5050	5050	0
250	20240710	153100	93361445	5050	5050	5050	5050	0
251	20240710	153000	93361445	5050	5050	5050	5050	143
252	20240710	152900	92639295	5040	5040	5040	5040	0
253	20240710	152800	92639295	5040	5040	5040	5040	0
254	20240710	152700	92639295	5040	5040	5040	5040	0
255	20240710	152600	92639295	5040	5040	5040	5040	0
256	20240710	152500	92639295	5040	5040	5040	5040	0
257	20240710	152400	92639295	5040	5040	5040	5040	0
258	20240710	152300	92639295	5040	5040	5040	5040	0
259	20240710	152200	92639295	5040	5040	5040	5040	0
260	20240710	152100	92639295	5040	5040	5040	5040	0
261	20240710	152000	92639295	5040	5040	5040	5040	0
262	20240710	151900	92639295	5040	5040	5040	5040	0
263	20240710	151800	92639295	5040	5040	5040	5040	0
264	20240710	151700	92639295	5040	5040	5050	5040	551
265	20240710	151600	89857325	5040	5040	5040	5040	81
266	20240710	151500	89449085	5030	5040	5040	5030	126
267	20240710	151400	88814705	5040	5040	5040	5040	0
268	20240710	151300	88814705	5040	5040	5040	5040	280
269	20240710	151200	87403505	5040	5040	5040	5040	0
270	20240710	151100	87403505	5040	5040	5040	5040	1
271	20240710	151000	87398465	5030	5030	5030	5030	0
272	20240710	150900	87398465	5030	5030	5030	5030	0
273	20240710	150800	87398465	5030	5030	5030	5030	0
274	20240710	150700	87398465	5030	5030	5030	5030	40
275	20240710	150600	87197265	5040	5040	5040	5040	0
276	20240710	150500	87197265	5040	5040	5040	5040	0
277	20240710	150400	87197265	5040	5040	5040	5040	0
278	20240710	150300	87197265	5040	5040	5040	5040	0
279	20240710	150200	87197265	5040	5040	5040	5040	0
280	20240710	150100	87197265	5040	5040	5040	5040	30
281	20240710	150000	87046065	5040	5040	5040	5040	0
282	20240710	145900	87046065	5040	5040	5040	5040	0
283	20240710	145800	87046065	5040	5040	5040	5040	0
284	20240710	145700	87046065	5040	5040	5040	5040	0
285	20240710	145600	87046065	5040	5040	5040	5040	0
286	20240710	145500	87046065	5040	5040	5040	5040	0
287	20240710	145400	87046065	5040	5040	5040	5040	0
288	20240710	145300	87046065	5040	5040	5040	5040	0
289	20240710	145200	87046065	5040	5040	5040	5040	0
290	20240710	145100	87046065	5040	5040	5040	5040	19
291	20240710	145000	86950305	5030	5030	5030	5030	1
292	20240710	144900	86945275	5040	5040	5040	5040	0
293	20240710	144800	86945275	5040	5040	5040	5040	15
294	20240710	144700	86869675	5050	5050	5050	5050	0
295	20240710	144600	86869675	5050	5050	5050	5050	0
296	20240710	144500	86869675	5050	5050	5050	5050	2
297	20240710	144400	86859575	5050	5050	5050	5050	2
298	20240710	144300	86849475	5030	5030	5030	5030	0
299	20240710	144200	86849475	5030	5030	5030	5030	0
300	20240710	144100	86849475	5030	5030	5030	5030	0
301	20240710	144000	86849475	5030	5030	5030	5030	0
302	20240710	143900	86849475	5030	5030	5030	5030	0
303	20240710	143800	86849475	5030	5030	5030	5030	0
304	20240710	143700	86849475	5030	5030	5030	5030	0
305	20240710	143600	86849475	5030	5030	5030	5030	0
306	20240710	143500	86849475	5030	5030	5030	5030	0
307	20240710	143400	86849475	5030	5030	5030	5030	0
308	20240710	143300	86849475	5030	5030	5030	5030	0
309	20240710	143200	86849475	5030	5030	5030	5030	0
310	20240710	143100	86849475	5030	5030	5030	5030	0
311	20240710	143000	86849475	5030	5030	5030	5030	0
312	20240710	142900	86849475	5030	5030	5030	5030	0
313	20240710	142800	86849475	5030	5050	5050	5030	353
314	20240710	142700	85068915	5050	5050	5050	5050	0
315	20240710	142600	85068915	5050	5050	5050	5050	10
316	20240710	142500	85018415	5050	5050	5050	5050	40
317	20240710	142400	84816415	5050	5050	5050	5050	19
318	20240710	142300	84720465	5050	5050	5050	5050	50
319	20240710	142200	84467965	5050	5050	5050	5050	0
320	20240710	142100	84467965	5050	5050	5050	5050	0
321	20240710	142000	84467965	5050	5050	5050	5050	0
322	20240710	141900	84467965	5050	5050	5050	5050	0
323	20240710	141800	84467965	5050	5050	5050	5050	0
324	20240710	141700	84467965	5050	5060	5060	5050	32
325	20240710	141600	84306055	5060	5060	5060	5060	0
326	20240710	141500	84306055	5060	5060	5060	5060	0
327	20240710	141400	84306055	5060	5060	5060	5060	0
328	20240710	141300	84306055	5060	5060	5060	5060	100
329	20240710	141200	83800055	5070	5070	5070	5070	0
330	20240710	141100	83800055	5070	5060	5070	5060	913
331	20240710	141000	79172635	5060	5050	5060	5050	2129
332	20240710	140900	68409085	5040	5040	5040	5040	858
333	20240710	140800	64084765	5030	5030	5030	5030	0
334	20240710	140700	64084765	5030	5030	5030	5030	183
335	20240710	140600	63164275	5030	5030	5030	5030	500
336	20240710	140500	60649275	5020	5020	5020	5020	0
337	20240710	140400	60649275	5020	5020	5020	5020	0
338	20240710	140300	60649275	5020	5020	5020	5020	149
339	20240710	140200	59901295	5010	5010	5010	5010	0
340	20240710	140100	59901295	5010	5010	5010	5010	216
341	20240710	140000	58819135	5010	5010	5010	5010	0
342	20240710	135900	58819135	5010	5010	5010	5010	0
343	20240710	135800	58819135	5010	5010	5010	5010	1
344	20240710	135700	58814125	5020	5020	5020	5020	20
345	20240710	135600	58713725	5020	5020	5020	5020	1
346	20240710	135500	58708705	5010	5010	5010	5010	0
347	20240710	135400	58708705	5010	5010	5010	5010	0
348	20240710	135300	58708705	5010	5010	5010	5010	40
349	20240710	135200	58508305	5010	5010	5010	5010	0
350	20240710	135100	58508305	5010	5010	5010	5010	0
351	20240710	135000	58508305	5010	5010	5010	5010	0
352	20240710	134900	58508305	5010	5010	5010	5010	0
353	20240710	134800	58508305	5010	5010	5010	5010	0
354	20240710	134700	58508305	5010	5010	5010	5010	0
355	20240710	134600	58508305	5010	5010	5010	5010	0
356	20240710	134500	58508305	5010	5010	5010	5010	0
357	20240710	134400	58508305	5010	5010	5010	5010	0
358	20240710	134300	58508305	5010	5010	5010	5010	0
359	20240710	134200	58508305	5010	5010	5010	5010	0
360	20240710	134100	58508305	5010	5010	5010	5010	0
361	20240710	134000	58508305	5010	5010	5010	5010	0
362	20240710	133900	58508305	5010	5010	5010	5010	0
363	20240710	133800	58508305	5010	5010	5010	5010	0
364	20240710	133700	58508305	5010	5010	5010	5010	0
365	20240710	133600	58508305	5010	5010	5010	5010	0
366	20240710	133500	58508305	5010	5010	5010	5010	0
367	20240710	133400	58508305	5010	5010	5010	5010	0
368	20240710	133300	58508305	5010	5010	5010	5010	0
369	20240710	133200	58508305	5010	5010	5010	5010	0
370	20240710	133100	58508305	5010	5010	5010	5010	0
371	20240710	133000	58508305	5010	5010	5010	5010	0
372	20240710	132900	58508305	5010	5010	5010	5010	5
373	20240710	132800	58483255	5010	5010	5010	5010	0
374	20240710	132700	58483255	5010	5010	5010	5010	0
375	20240710	132600	58483255	5010	5010	5010	5010	449
376	20240710	132500	56233765	5020	5020	5020	5020	0
377	20240710	132400	56233765	5020	5020	5020	5020	0
378	20240710	132300	56233765	5020	5020	5020	5020	0
379	20240710	132200	56233765	5020	5020	5020	5020	0
380	20240710	132100	56233765	5020	5020	5020	5020	0
381	20240710	132000	56233765	5020	5020	5020	5020	0
382	20240710	131900	56233765	5020	5020	5020	5020	0
383	20240710	131800	56233765	5020	5020	5020	5020	67
384	20240710	131700	55897425	5010	5010	5010	5010	0
385	20240710	131600	55897425	5010	5010	5010	5010	0
386	20240710	131500	55897425	5010	5010	5010	5010	0
387	20240710	131400	55897425	5010	5010	5010	5010	0
388	20240710	131300	55897425	5010	5010	5010	5010	0
389	20240710	131200	55897425	5010	5010	5010	5010	0
390	20240710	131100	55897425	5010	5010	5010	5010	0
391	20240710	131000	55897425	5010	5010	5010	5010	0
392	20240710	130900	55897425	5010	5010	5010	5010	0
393	20240710	130800	55897425	5010	5010	5010	5010	3
394	20240710	130700	55882395	5010	5010	5010	5010	97
395	20240710	130600	55396425	5010	5010	5010	5010	0
396	20240710	130500	55396425	5010	5010	5010	5010	0
397	20240710	130400	55396425	5010	5010	5010	5010	0
398	20240710	130300	55396425	5010	5010	5010	5010	99
399	20240710	130200	54900435	5020	5020	5020	5020	0
400	20240710	130100	54900435	5020	5010	5020	5010	147
401	20240710	130000	54163575	5010	5010	5010	5010	0
402	20240710	125900	54163575	5010	5010	5010	5010	31
403	20240710	125800	54008265	5000	5000	5000	5000	0
404	20240710	125700	54008265	5000	5000	5000	5000	0
405	20240710	125600	54008265	5000	5000	5000	5000	0
406	20240710	125500	54008265	5000	5000	5000	5000	29
407	20240710	125400	53863265	5010	5010	5010	5010	0
408	20240710	125300	53863265	5010	5010	5010	5010	0
409	20240710	125200	53863265	5010	5010	5010	5010	0
410	20240710	125100	53863265	5010	5010	5010	5010	0
411	20240710	125000	53863265	5010	5010	5010	5010	10
412	20240710	124900	53813165	5010	5010	5010	5010	0
413	20240710	124800	53813165	5010	5010	5010	5010	0
414	20240710	124700	53813165	5010	5010	5010	5010	0
415	20240710	124600	53813165	5010	5010	5010	5010	0
416	20240710	124500	53813165	5010	5010	5010	5010	39
417	20240710	124400	53617775	5010	5010	5010	5010	0
418	20240710	124300	53617775	5010	5010	5010	5010	0
419	20240710	124200	53617775	5010	5010	5010	5010	0
420	20240710	124100	53617775	5010	5010	5010	5010	0
421	20240710	124000	53617775	5010	5010	5010	5010	59
422	20240710	123900	53322185	5010	5010	5010	5010	0
423	20240710	123800	53322185	5010	5010	5010	5010	0
424	20240710	123700	53322185	5010	5010	5010	5010	14
425	20240710	123600	53252045	5010	5010	5010	5010	0
426	20240710	123500	53252045	5010	5010	5010	5010	0
427	20240710	123400	53252045	5010	5010	5010	5010	0
428	20240710	123300	53252045	5010	5010	5010	5010	2192
429	20240710	123200	42270125	5000	5000	5000	5000	63
430	20240710	123100	41955125	4990	4990	4990	4990	0
431	20240710	123000	41955125	4990	4990	4990	4990	0
432	20240710	122900	41955125	4990	4990	4990	4990	0
433	20240710	122800	41955125	4990	4990	4990	4990	0
434	20240710	122700	41955125	4990	4990	4990	4990	0
435	20240710	122600	41955125	4990	4990	4990	4990	0
436	20240710	122500	41955125	4990	4990	4990	4990	0
437	20240710	122400	41955125	4990	4990	4990	4990	0
438	20240710	122300	41955125	4990	4990	4990	4990	0
439	20240710	122200	41955125	4990	4990	4990	4990	0
440	20240710	122100	41955125	4990	4990	4990	4990	0
441	20240710	122000	41955125	4990	4990	4990	4990	0
442	20240710	121900	41955125	4990	4990	4990	4990	0
443	20240710	121800	41955125	4990	4990	4990	4990	60
444	20240710	121700	41655725	4990	4990	4990	4990	0
445	20240710	121600	41655725	4990	4990	4990	4990	0
446	20240710	121500	41655725	4990	4990	4990	4990	0
447	20240710	121400	41655725	4990	4990	4990	4990	0
448	20240710	121300	41655725	4990	4990	4990	4990	0
449	20240710	121200	41655725	4990	4990	4990	4990	0
450	20240710	121100	41655725	4990	4990	4990	4990	0
451	20240710	121000	41655725	4990	4990	4990	4990	0
452	20240710	120900	41655725	4990	4990	4990	4990	0
453	20240710	120800	41655725	4990	4990	4990	4990	0
454	20240710	120700	41655725	4990	4990	4990	4990	0
455	20240710	120600	41655725	4990	4990	4990	4990	100
456	20240710	120500	41156725	4990	4990	4990	4990	0
457	20240710	120400	41156725	4990	4990	4990	4990	268
458	20240710	120300	39819405	5000	5000	5000	5000	0
459	20240710	120200	39819405	5000	5000	5000	5000	0
460	20240710	120100	39819405	5000	5000	5000	5000	0
461	20240710	120000	39819405	5000	5000	5000	5000	0
462	20240710	115900	39819405	5000	5000	5000	5000	0
463	20240710	115800	39819405	5000	5000	5000	5000	0
464	20240710	115700	39819405	5000	5000	5000	5000	23
465	20240710	115600	39704405	5000	5000	5000	5000	0
466	20240710	115500	39704405	5000	5000	5000	5000	0
467	20240710	115400	39704405	5000	5000	5000	5000	0
468	20240710	115300	39704405	5000	5000	5000	5000	0
469	20240710	115200	39704405	5000	5000	5000	5000	0
470	20240710	115100	39704405	5000	5000	5000	5000	0
471	20240710	115000	39704405	5000	5000	5000	5000	0
472	20240710	114900	39704405	5000	5000	5000	5000	0
473	20240710	114800	39704405	5000	5000	5000	5000	0
474	20240710	114700	39704405	5000	5000	5000	5000	0
475	20240710	114600	39704405	5000	5000	5000	5000	0
476	20240710	114500	39704405	5000	5000	5000	5000	2000
477	20240710	114400	29704405	4990	4990	4990	4990	492
478	20240710	114300	27249325	4990	4990	4990	4990	0
479	20240710	114200	27249325	4990	4990	4990	4990	0
480	20240710	114100	27249325	4990	4990	4990	4990	0
481	20240710	114000	27249325	4990	4990	4990	4990	0
482	20240710	113900	27249325	4990	4990	4990	4990	0
483	20240710	113800	27249325	4990	4990	4990	4990	0
484	20240710	113700	27249325	4990	4990	4990	4990	0
485	20240710	113600	27249325	4990	4990	4990	4990	0
486	20240710	113500	27249325	4990	4990	4990	4990	20
487	20240710	113400	27149525	4990	4990	4990	4990	0
488	20240710	113300	27149525	4990	4990	4990	4990	0
489	20240710	113200	27149525	4990	4990	4990	4990	0
490	20240710	113100	27149525	4990	4990	4990	4990	0
491	20240710	113000	27149525	4990	4990	4990	4990	0
492	20240710	112900	27149525	4990	4990	4990	4990	0
493	20240710	112800	27149525	4990	4990	4990	4990	0
494	20240710	112700	27149525	4990	4990	4990	4990	0
495	20240710	112600	27149525	4990	4990	4990	4990	0
496	20240710	112500	27149525	4990	4990	4990	4990	0
497	20240710	112400	27149525	4990	4990	4990	4990	0
498	20240710	112300	27149525	4990	4990	4990	4990	0
499	20240710	112200	27149525	4990	4990	4990	4990	0
500	20240710	112100	27149525	4990	4990	4990	4990	0
501	20240710	112000	27149525	4990	4990	4990	4990	0
502	20240710	111900	27149525	4990	4990	4990	4990	0
503	20240710	111800	27149525	4990	4990	4990	4990	0
504	20240710	111700	27149525	4990	4990	4990	4990	0
505	20240710	111600	27149525	4990	4990	4990	4990	0
506	20240710	111500	27149525	4990	4990	4990	4990	0
507	20240710	111400	27149525	4990	4990	4990	4990	0
508	20240710	111300	27149525	4990	4990	4990	4990	0
509	20240710	111200	27149525	4990	4990	4990	4990	0
510	20240710	111100	27149525	4990	4990	4990	4990	0
511	20240710	111000	27149525	4990	4990	4990	4990	0
512	20240710	110900	27149525	4990	4990	4990	4990	0
513	20240710	110800	27149525	4990	4990	4990	4990	20
514	20240710	110700	27049725	4990	4990	4990	4990	0
515	20240710	110600	27049725	4990	4990	4990	4990	0
516	20240710	110500	27049725	4990	4990	4990	4990	0
517	20240710	110400	27049725	4990	4990	4990	4990	0
518	20240710	110300	27049725	4990	4990	4990	4990	0
519	20240710	110200	27049725	4990	4990	4990	4990	0
520	20240710	110100	27049725	4990	4990	4990	4990	0
521	20240710	110000	27049725	4990	4990	4990	4990	0
522	20240710	105900	27049725	4990	4990	4990	4990	0
523	20240710	105800	27049725	4990	4990	4990	4990	0
524	20240710	105700	27049725	4990	4990	4990	4990	0
525	20240710	105600	27049725	4990	4990	4990	4990	0
526	20240710	105500	27049725	4990	4990	4990	4990	1
527	20240710	105400	27044735	5010	5010	5010	5010	0
528	20240710	105300	27044735	5010	5010	5010	5010	0
529	20240710	105200	27044735	5010	5010	5010	5010	0
530	20240710	105100	27044735	5010	5010	5010	5010	0
531	20240710	105000	27044735	5010	5010	5010	5010	0
532	20240710	104900	27044735	5010	5010	5010	5010	0
533	20240710	104800	27044735	5010	5010	5010	5010	0
534	20240710	104700	27044735	5010	5010	5010	5010	0
535	20240710	104600	27044735	5010	5010	5010	5010	0
536	20240710	104500	27044735	5010	5010	5010	5010	0
537	20240710	104400	27044735	5010	5010	5010	5010	0
538	20240710	104300	27044735	5010	5010	5010	5010	0
539	20240710	104200	27044735	5010	5010	5010	5010	0
540	20240710	104100	27044735	5010	5010	5010	5010	0
541	20240710	104000	27044735	5010	5010	5010	5010	0
542	20240710	103900	27044735	5010	5010	5010	5010	0
543	20240710	103800	27044735	5010	5010	5010	5010	0
544	20240710	103700	27044735	5010	5010	5010	5010	0
545	20240710	103600	27044735	5010	5010	5010	5010	938
546	20240710	103500	22345355	5010	5010	5010	5010	0
547	20240710	103400	22345355	5010	5010	5010	5010	0
548	20240710	103300	22345355	5010	5010	5010	5010	32
549	20240710	103200	22185035	5010	5010	5010	5010	0
550	20240710	103100	22185035	5010	5010	5010	5010	0
551	20240710	103000	22185035	5010	5010	5010	5010	0
552	20240710	102900	22185035	5010	5010	5010	5010	0
553	20240710	102800	22185035	5010	5010	5010	5010	0
554	20240710	102700	22185035	5010	5010	5010	5010	1
555	20240710	102600	22180025	4985	4985	4985	4985	0
556	20240710	102500	22180025	4985	4985	4985	4985	0
557	20240710	102400	22180025	4985	4985	4985	4985	0
558	20240710	102300	22180025	4985	4985	4985	4985	0
559	20240710	102200	22180025	4985	4990	4990	4985	115
560	20240710	102100	21606250	4990	4990	4990	4990	0
561	20240710	102000	21606250	4990	4990	4990	4990	0
562	20240710	101900	21606250	4990	4990	4990	4990	4
563	20240710	101800	21586290	5020	5020	5020	5020	2
564	20240710	101700	21576250	5020	5020	5020	5020	0
565	20240710	101600	21576250	5020	5020	5020	5020	1
566	20240710	101500	21571230	5020	5020	5020	5020	200
567	20240710	101400	20567230	5020	5020	5020	5020	0
568	20240710	101300	20567230	5020	5020	5020	5020	0
569	20240710	101200	20567230	5020	5020	5020	5020	0
570	20240710	101100	20567230	5020	5020	5020	5020	11
571	20240710	101000	20512010	5020	5020	5020	5020	0
572	20240710	100900	20512010	5020	5020	5020	5020	0
573	20240710	100800	20512010	5020	5020	5020	5020	0
574	20240710	100700	20512010	5020	5020	5020	5020	0
575	20240710	100600	20512010	5020	5020	5020	5020	1
576	20240710	100500	20506990	4980	4980	4980	4980	0
577	20240710	100400	20506990	4980	4980	4980	4980	0
578	20240710	100300	20506990	4980	4980	4980	4980	0
579	20240710	100200	20506990	4980	4980	4980	4980	0
580	20240710	100100	20506990	4980	4980	4980	4980	0
581	20240710	100000	20506990	4980	4980	4980	4980	310
582	20240710	095900	18963190	4985	4985	4985	4985	73
583	20240710	095800	18599285	4990	4990	4990	4990	2
584	20240710	095700	18589305	4990	4990	4990	4990	2
585	20240710	095600	18579325	4990	4990	4990	4990	30
586	20240710	095500	18429625	4990	4990	4990	4990	0
587	20240710	095400	18429625	4990	4990	4990	4990	10
588	20240710	095300	18379725	4990	4990	4990	4990	0
589	20240710	095200	18379725	4990	4990	4990	4990	0
590	20240710	095100	18379725	4990	4990	4990	4990	2
591	20240710	095000	18369745	4990	4990	4990	4990	3
592	20240710	094900	18354775	5020	5020	5020	5020	0
593	20240710	094800	18354775	5020	5020	5020	5020	0
594	20240710	094700	18354775	5020	5020	5020	5020	0
595	20240710	094600	18354775	5020	5020	5020	5020	0
596	20240710	094500	18354775	5020	5020	5020	5020	0
597	20240710	094400	18354775	5020	5020	5020	5020	0
598	20240710	094300	18354775	5020	5020	5020	5020	2
599	20240710	094200	18344735	5020	5020	5020	5020	10
600	20240710	094100	18294535	4980	4980	4980	4980	0
601	20240710	094000	18294535	4980	4980	4980	4980	0
602	20240710	093900	18294535	4980	4980	4980	4980	0
603	20240710	093800	18294535	4980	4980	4980	4980	0
604	20240710	093700	18294535	4980	4980	4980	4980	0
605	20240710	093600	18294535	4980	4980	4980	4980	3
606	20240710	093500	18279595	4980	4980	4980	4980	0
607	20240710	093400	18279595	4980	4980	4980	4980	185
608	20240710	093300	17358295	4980	4980	4980	4980	0
609	20240710	093200	17358295	4980	4980	4980	4980	0
610	20240710	093100	17358295	4980	4980	4980	4980	0
611	20240710	093000	17358295	4980	4980	4980	4980	2341
612	20240710	092900	5700115	4980	4980	4980	4980	0
613	20240710	092800	5700115	4980	4980	4980	4980	0
614	20240710	092700	5700115	4980	4990	4990	4970	1000
615	20240710	092600	719960	4990	4990	4990	4990	0
616	20240710	092500	719960	4990	4990	4990	4990	0
617	20240710	092400	719960	4990	4990	4990	4990	0
618	20240710	092300	719960	4990	5010	5010	4990	101
619	20240710	092200	215910	5020	5020	5020	5020	0
620	20240710	092100	215910	5020	5020	5020	5020	2
621	20240710	092000	205870	5030	5030	5030	5030	0
622	20240710	091900	205870	5030	5030	5030	5030	0
623	20240710	091800	205870	5030	5030	5030	5030	0
624	20240710	091700	205870	5030	5030	5030	5030	0
625	20240710	091600	205870	5030	5030	5030	5030	0
626	20240710	091500	205870	5030	5030	5030	5030	0
627	20240710	091400	205870	5030	5030	5030	5030	0
628	20240710	091300	205870	5030	5030	5030	5030	0
629	20240710	091200	205870	5030	5030	5030	5030	0
630	20240710	091100	205870	5030	5030	5030	5030	2
631	20240710	091000	195810	5020	5020	5020	5020	0
632	20240710	090900	195810	5020	5020	5020	5020	0
633	20240710	090800	195810	5020	5020	5020	5020	0
634	20240710	090700	195810	5020	5020	5020	5020	1
635	20240710	090600	190790	5030	5030	5030	5030	0
636	20240710	090500	190790	5030	5030	5030	5030	0
637	20240710	090400	190790	5030	5030	5030	5030	0
638	20240710	090300	190790	5030	5030	5030	5030	3
639	20240710	090200	175700	5020	5020	5020	5020	0
640	20240710	090100	175700	5020	5020	5020	5020	0
641	20240710	090000	175700	5020	5020	5020	5020	35