KissMeData/059100/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	194300	36965130	4950	4950	4950	4950	441
3	20240702	194200	36965130	4950	4950	4950	4950	0
4	20240702	194100	36965130	4950	4950	4950	4950	0
5	20240702	194000	36965130	4950	4950	4950	4950	0
6	20240702	193900	36965130	4950	4950	4950	4950	0
7	20240702	193800	36965130	4950	4950	4950	4950	0
8	20240702	193700	36965130	4950	4950	4950	4950	0
9	20240702	193600	36965130	4950	4950	4950	4950	0
10	20240702	193500	36965130	4950	4950	4950	4950	0
11	20240702	193400	36965130	4950	4950	4950	4950	0
12	20240702	193300	36965130	4950	4950	4950	4950	0
13	20240702	193200	36965130	4950	4950	4950	4950	0
14	20240702	193100	36965130	4950	4950	4950	4950	0
15	20240702	193000	36965130	4950	4950	4950	4950	0
16	20240702	192900	36965130	4950	4950	4950	4950	0
17	20240702	192800	36965130	4950	4950	4950	4950	0
18	20240702	192700	36965130	4950	4950	4950	4950	0
19	20240702	192600	36965130	4950	4950	4950	4950	0
20	20240702	192500	36965130	4950	4950	4950	4950	0
21	20240702	192400	36965130	4950	4950	4950	4950	0
22	20240702	192300	36965130	4950	4950	4950	4950	0
23	20240702	192200	36965130	4950	4950	4950	4950	0
24	20240702	192100	36965130	4950	4950	4950	4950	0
25	20240702	192000	36965130	4950	4950	4950	4950	0
26	20240702	191900	36965130	4950	4950	4950	4950	0
27	20240702	191800	36965130	4950	4950	4950	4950	0
28	20240702	191700	36965130	4950	4950	4950	4950	0
29	20240702	191600	36965130	4950	4950	4950	4950	0
30	20240702	191500	36965130	4950	4950	4950	4950	0
31	20240702	191400	36965130	4950	4950	4950	4950	0
32	20240702	191300	36965130	4950	4950	4950	4950	441
33	20240702	191200	36965130	4950	4950	4950	4950	0
34	20240702	191100	36965130	4950	4950	4950	4950	0
35	20240702	191000	36965130	4950	4950	4950	4950	0
36	20240702	190900	36965130	4950	4950	4950	4950	0
37	20240702	190800	36965130	4950	4950	4950	4950	0
38	20240702	190700	36965130	4950	4950	4950	4950	0
39	20240702	190600	36965130	4950	4950	4950	4950	0
40	20240702	190500	36965130	4950	4950	4950	4950	0
41	20240702	190400	36965130	4950	4950	4950	4950	0
42	20240702	190300	36965130	4950	4950	4950	4950	0
43	20240702	190200	36965130	4950	4950	4950	4950	0
44	20240702	190100	36965130	4950	4950	4950	4950	0
45	20240702	190000	36965130	4950	4950	4950	4950	0
46	20240702	185900	36965130	4950	4950	4950	4950	0
47	20240702	185800	36965130	4950	4950	4950	4950	0
48	20240702	185700	36965130	4950	4950	4950	4950	0
49	20240702	185600	36965130	4950	4950	4950	4950	0
50	20240702	185500	36965130	4950	4950	4950	4950	0
51	20240702	185400	36965130	4950	4950	4950	4950	0
52	20240702	185300	36965130	4950	4950	4950	4950	0
53	20240702	185200	36965130	4950	4950	4950	4950	0
54	20240702	185100	36965130	4950	4950	4950	4950	0
55	20240702	185000	36965130	4950	4950	4950	4950	0
56	20240702	184900	36965130	4950	4950	4950	4950	0
57	20240702	184800	36965130	4950	4950	4950	4950	0
58	20240702	184700	36965130	4950	4950	4950	4950	0
59	20240702	184600	36965130	4950	4950	4950	4950	0
60	20240702	184500	36965130	4950	4950	4950	4950	0
61	20240702	184400	36965130	4950	4950	4950	4950	0
62	20240702	184300	36965130	4950	4950	4950	4950	441
63	20240702	184200	36965130	4950	4950	4950	4950	0
64	20240702	184100	36965130	4950	4950	4950	4950	0
65	20240702	184000	36965130	4950	4950	4950	4950	0
66	20240702	183900	36965130	4950	4950	4950	4950	0
67	20240702	183800	36965130	4950	4950	4950	4950	0
68	20240702	183700	36965130	4950	4950	4950	4950	0
69	20240702	183600	36965130	4950	4950	4950	4950	0
70	20240702	183500	36965130	4950	4950	4950	4950	0
71	20240702	183400	36965130	4950	4950	4950	4950	0
72	20240702	183300	36965130	4950	4950	4950	4950	0
73	20240702	183200	36965130	4950	4950	4950	4950	0
74	20240702	183100	36965130	4950	4950	4950	4950	0
75	20240702	183000	36965130	4950	4950	4950	4950	0
76	20240702	182900	36965130	4950	4950	4950	4950	0
77	20240702	182800	36965130	4950	4950	4950	4950	0
78	20240702	182700	36965130	4950	4950	4950	4950	0
79	20240702	182600	36965130	4950	4950	4950	4950	0
80	20240702	182500	36965130	4950	4950	4950	4950	0
81	20240702	182400	36965130	4950	4950	4950	4950	0
82	20240702	182300	36965130	4950	4950	4950	4950	0
83	20240702	182200	36965130	4950	4950	4950	4950	0
84	20240702	182100	36965130	4950	4950	4950	4950	0
85	20240702	182000	36965130	4950	4950	4950	4950	0
86	20240702	181900	36965130	4950	4950	4950	4950	0
87	20240702	181800	36965130	4950	4950	4950	4950	0
88	20240702	181700	36965130	4950	4950	4950	4950	0
89	20240702	181600	36965130	4950	4950	4950	4950	0
90	20240702	181500	36965130	4950	4950	4950	4950	0
91	20240702	181400	36965130	4950	4950	4950	4950	0
92	20240702	181300	36965130	4950	4950	4950	4950	441
93	20240702	181200	36965130	4950	4950	4950	4950	0
94	20240702	181100	36965130	4950	4950	4950	4950	0
95	20240702	181000	36965130	4950	4950	4950	4950	0
96	20240702	180900	36965130	4950	4950	4950	4950	0
97	20240702	180800	36965130	4950	4950	4950	4950	0
98	20240702	180700	36965130	4950	4950	4950	4950	0
99	20240702	180600	36965130	4950	4950	4950	4950	0
100	20240702	180500	36965130	4950	4950	4950	4950	0
101	20240702	180400	36965130	4950	4950	4950	4950	0
102	20240702	180300	36965130	4950	4950	4950	4950	0
103	20240702	180200	36965130	4950	4950	4950	4950	0
104	20240702	180100	36965130	4950	4950	4950	4950	0
105	20240702	180000	36965130	4950	4950	4950	4950	0
106	20240702	175900	36965130	4950	4950	4950	4950	0
107	20240702	175800	36965130	4950	4950	4950	4950	0
108	20240702	175700	36965130	4950	4950	4950	4950	0
109	20240702	175600	36965130	4950	4950	4950	4950	0
110	20240702	175500	36965130	4950	4950	4950	4950	0
111	20240702	175400	36965130	4950	4950	4950	4950	0
112	20240702	175300	36965130	4950	4950	4950	4950	0
113	20240702	175200	36965130	4950	4950	4950	4950	0
114	20240702	175100	36965130	4950	4950	4950	4950	0
115	20240702	175000	36965130	4950	4950	4950	4950	0
116	20240702	174900	36965130	4950	4950	4950	4950	0
117	20240702	174800	36965130	4950	4950	4950	4950	0
118	20240702	174700	36965130	4950	4950	4950	4950	0
119	20240702	174600	36965130	4950	4950	4950	4950	0
120	20240702	174500	36965130	4950	4950	4950	4950	0
121	20240702	174400	36965130	4950	4950	4950	4950	0
122	20240702	174300	36965130	4950	4950	4950	4950	441
123	20240702	174200	36965130	4950	4950	4950	4950	0
124	20240702	174100	36965130	4950	4950	4950	4950	0
125	20240702	174000	36965130	4950	4950	4950	4950	0
126	20240702	173900	36965130	4950	4950	4950	4950	0
127	20240702	173800	36965130	4950	4950	4950	4950	0
128	20240702	173700	36965130	4950	4950	4950	4950	0
129	20240702	173600	36965130	4950	4950	4950	4950	0
130	20240702	173500	36965130	4950	4950	4950	4950	0
131	20240702	173400	36965130	4950	4950	4950	4950	0
132	20240702	173300	36965130	4950	4950	4950	4950	0
133	20240702	173200	36965130	4950	4950	4950	4950	0
134	20240702	173100	36965130	4950	4950	4950	4950	0
135	20240702	173000	36965130	4950	4950	4950	4950	0
136	20240702	172900	36965130	4950	4950	4950	4950	0
137	20240702	172800	36965130	4950	4950	4950	4950	0
138	20240702	172700	36965130	4950	4950	4950	4950	0
139	20240702	172600	36965130	4950	4950	4950	4950	0
140	20240702	172500	36965130	4950	4950	4950	4950	0
141	20240702	172400	36965130	4950	4950	4950	4950	0
142	20240702	172300	36965130	4950	4950	4950	4950	0
143	20240702	172200	36965130	4950	4950	4950	4950	0
144	20240702	172100	36965130	4950	4950	4950	4950	0
145	20240702	172000	36965130	4950	4950	4950	4950	0
146	20240702	171900	36965130	4950	4950	4950	4950	0
147	20240702	171800	36965130	4950	4950	4950	4950	0
148	20240702	171700	36965130	4950	4950	4950	4950	0
149	20240702	171600	36965130	4950	4950	4950	4950	0
150	20240702	171500	36965130	4950	4950	4950	4950	0
151	20240702	171400	36965130	4950	4950	4950	4950	0
152	20240702	171300	36965130	4950	4950	4950	4950	441
153	20240702	171200	36965130	4950	4950	4950	4950	0
154	20240702	171100	36965130	4950	4950	4950	4950	0
155	20240702	171000	36965130	4950	4950	4950	4950	0
156	20240702	170900	36965130	4950	4950	4950	4950	0
157	20240702	170800	36965130	4950	4950	4950	4950	0
158	20240702	170700	36965130	4950	4950	4950	4950	0
159	20240702	170600	36965130	4950	4950	4950	4950	0
160	20240702	170500	36965130	4950	4950	4950	4950	0
161	20240702	170400	36965130	4950	4950	4950	4950	0
162	20240702	170300	36965130	4950	4950	4950	4950	0
163	20240702	170200	36965130	4950	4950	4950	4950	0
164	20240702	170100	36965130	4950	4950	4950	4950	0
165	20240702	170000	36965130	4950	4950	4950	4950	0
166	20240702	165900	36965130	4950	4950	4950	4950	0
167	20240702	165800	36965130	4950	4950	4950	4950	0
168	20240702	165700	36965130	4950	4950	4950	4950	0
169	20240702	165600	36965130	4950	4950	4950	4950	0
170	20240702	165500	36965130	4950	4950	4950	4950	0
171	20240702	165400	36965130	4950	4950	4950	4950	0
172	20240702	165300	36965130	4950	4950	4950	4950	0
173	20240702	165200	36965130	4950	4950	4950	4950	0
174	20240702	165100	36965130	4950	4950	4950	4950	0
175	20240702	165000	36965130	4950	4950	4950	4950	0
176	20240702	164900	36965130	4950	4950	4950	4950	0
177	20240702	164800	36965130	4950	4950	4950	4950	0
178	20240702	164700	36965130	4950	4950	4950	4950	0
179	20240702	164600	36965130	4950	4950	4950	4950	0
180	20240702	164500	36965130	4950	4950	4950	4950	0
181	20240702	164400	36965130	4950	4950	4950	4950	0
182	20240702	164300	36965130	4950	4950	4950	4950	441
183	20240702	164200	36965130	4950	4950	4950	4950	0
184	20240702	164100	36965130	4950	4950	4950	4950	0
185	20240702	164000	36965130	4950	4950	4950	4950	0
186	20240702	163900	36965130	4950	4950	4950	4950	0
187	20240702	163800	36965130	4950	4950	4950	4950	0
188	20240702	163700	36965130	4950	4950	4950	4950	0
189	20240702	163600	36965130	4950	4950	4950	4950	0
190	20240702	163500	36965130	4950	4950	4950	4950	0
191	20240702	163400	36965130	4950	4950	4950	4950	0
192	20240702	163300	36965130	4950	4950	4950	4950	0
193	20240702	163200	36965130	4950	4950	4950	4950	0
194	20240702	163100	36965130	4950	4950	4950	4950	0
195	20240702	163000	36965130	4950	4950	4950	4950	0
196	20240702	162900	36965130	4950	4950	4950	4950	0
197	20240702	162800	36965130	4950	4950	4950	4950	0
198	20240702	162700	36965130	4950	4950	4950	4950	0
199	20240702	162600	36965130	4950	4950	4950	4950	0
200	20240702	162500	36965130	4950	4950	4950	4950	0
201	20240702	162400	36965130	4950	4950	4950	4950	0
202	20240702	162300	36965130	4950	4950	4950	4950	0
203	20240702	162200	36965130	4950	4950	4950	4950	0
204	20240702	162100	36965130	4950	4950	4950	4950	0
205	20240702	162000	36965130	4950	4950	4950	4950	0
206	20240702	161900	36965130	4950	4950	4950	4950	0
207	20240702	161800	36965130	4950	4950	4950	4950	0
208	20240702	161700	36965130	4950	4950	4950	4950	0
209	20240702	161600	36965130	4950	4950	4950	4950	0
210	20240702	161500	36965130	4950	4950	4950	4950	0
211	20240702	161400	36965130	4950	4950	4950	4950	0
212	20240702	161300	36965130	4950	4950	4950	4950	441
213	20240702	161200	36965130	4950	4950	4950	4950	0
214	20240702	161100	36965130	4950	4950	4950	4950	0
215	20240702	161000	36965130	4950	4950	4950	4950	0
216	20240702	160900	36965130	4950	4950	4950	4950	0
217	20240702	160800	36965130	4950	4950	4950	4950	0
218	20240702	160700	36965130	4950	4950	4950	4950	0
219	20240702	160600	36965130	4950	4950	4950	4950	0
220	20240702	160500	36965130	4950	4950	4950	4950	0
221	20240702	160400	36965130	4950	4950	4950	4950	0
222	20240702	160300	36965130	4950	4950	4950	4950	0
223	20240702	160200	36965130	4950	4950	4950	4950	0
224	20240702	160100	36965130	4950	4950	4950	4950	0
225	20240702	160000	36965130	4950	4950	4950	4950	0
226	20240702	155900	36965130	4950	4950	4950	4950	0
227	20240702	155800	36965130	4950	4950	4950	4950	0
228	20240702	155700	36965130	4950	4950	4950	4950	0
229	20240702	155600	36965130	4950	4950	4950	4950	0
230	20240702	155500	36965130	4950	4950	4950	4950	0
231	20240702	155400	36965130	4950	4950	4950	4950	0
232	20240702	155300	36965130	4950	4950	4950	4950	0
233	20240702	155200	36965130	4950	4950	4950	4950	0
234	20240702	155100	36965130	4950	4950	4950	4950	0
235	20240702	155000	36965130	4950	4950	4950	4950	0
236	20240702	154900	36965130	4950	4950	4950	4950	0
237	20240702	154800	36965130	4950	4950	4950	4950	0
238	20240702	154700	36965130	4950	4950	4950	4950	0
239	20240702	154600	36965130	4950	4950	4950	4950	0
240	20240702	154500	36965130	4950	4950	4950	4950	0
241	20240702	154400	36965130	4950	4950	4950	4950	0
242	20240702	154300	36965130	4950	4950	4950	4950	441
243	20240702	154200	36965130	4950	4950	4950	4950	0
244	20240702	154100	36965130	4950	4950	4950	4950	0
245	20240702	154000	36965130	4950	4950	4950	4950	0
246	20240702	153900	36965130	4950	4950	4950	4950	0
247	20240702	153800	36965130	4950	4950	4950	4950	0
248	20240702	153700	36965130	4950	4950	4950	4950	0
249	20240702	153600	36965130	4950	4950	4950	4950	0
250	20240702	153500	36965130	4950	4950	4950	4950	0
251	20240702	153400	36965130	4950	4950	4950	4950	0
252	20240702	153300	36965130	4950	4950	4950	4950	0
253	20240702	153200	36965130	4950	4950	4950	4950	0
254	20240702	153100	36965130	4950	4950	4950	4950	0
255	20240702	153000	36965130	4950	4950	4950	4950	441
256	20240702	152900	34782180	4995	4995	4995	4995	0
257	20240702	152800	34782180	4995	4995	4995	4995	0
258	20240702	152700	34782180	4995	4995	4995	4995	0
259	20240702	152600	34782180	4995	4995	4995	4995	0
260	20240702	152500	34782180	4995	4995	4995	4995	0
261	20240702	152400	34782180	4995	4995	4995	4995	0
262	20240702	152300	34782180	4995	4995	4995	4995	0
263	20240702	152200	34782180	4995	4995	4995	4995	0
264	20240702	152100	34782180	4995	4995	4995	4995	0
265	20240702	152000	34782180	4995	4995	4995	4995	0
266	20240702	151900	34782180	4995	4995	4995	4995	0
267	20240702	151800	34782180	4995	4995	4995	4995	1
268	20240702	151700	34777185	4950	4950	4950	4950	0
269	20240702	151600	34777185	4950	4950	4950	4950	0
270	20240702	151500	34777185	4950	4950	4950	4950	0
271	20240702	151400	34777185	4950	4965	4965	4950	150
272	20240702	151300	34033875	4990	4990	4990	4990	0
273	20240702	151200	34033875	4990	4990	4990	4990	0
274	20240702	151100	34033875	4990	4990	4990	4990	0
275	20240702	151000	34033875	4990	4990	4990	4990	0
276	20240702	150900	34033875	4990	4990	4990	4990	58
277	20240702	150800	33744455	4990	4990	4990	4990	2
278	20240702	150700	33734475	4965	4990	4990	4965	9
279	20240702	150600	33689615	4985	4985	4985	4985	0
280	20240702	150500	33689615	4985	4985	4985	4985	0
281	20240702	150400	33689615	4985	4985	4985	4985	0
282	20240702	150300	33689615	4985	4985	4985	4985	0
283	20240702	150200	33689615	4985	4985	4985	4985	0
284	20240702	150100	33689615	4985	4985	4985	4985	0
285	20240702	150000	33689615	4985	4985	4985	4985	0
286	20240702	145900	33689615	4985	4985	4985	4985	0
287	20240702	145800	33689615	4985	4985	4985	4985	10
288	20240702	145700	33639765	4985	4985	4985	4985	0
289	20240702	145600	33639765	4985	4985	4985	4985	11
290	20240702	145500	33584930	4990	4990	4990	4990	0
291	20240702	145400	33584930	4990	4990	4990	4990	0
292	20240702	145300	33584930	4990	4990	4990	4990	0
293	20240702	145200	33584930	4990	4990	4990	4990	0
294	20240702	145100	33584930	4990	4990	4990	4990	0
295	20240702	145000	33584930	4990	4990	4990	4990	0
296	20240702	144900	33584930	4990	4990	4990	4990	0
297	20240702	144800	33584930	4990	4990	4990	4990	0
298	20240702	144700	33584930	4990	4990	4990	4990	0
299	20240702	144600	33584930	4990	4990	4990	4990	0
300	20240702	144500	33584930	4990	4990	4990	4990	0
301	20240702	144400	33584930	4990	4990	4990	4990	0
302	20240702	144300	33584930	4990	4990	4990	4990	0
303	20240702	144200	33584930	4990	4990	4990	4990	0
304	20240702	144100	33584930	4990	4990	4990	4990	0
305	20240702	144000	33584930	4990	4990	4990	4990	0
306	20240702	143900	33584930	4990	4990	4990	4990	0
307	20240702	143800	33584930	4990	4990	4990	4990	0
308	20240702	143700	33584930	4990	4990	4990	4990	0
309	20240702	143600	33584930	4990	4990	4990	4990	1
310	20240702	143500	33579940	4950	4950	4950	4950	0
311	20240702	143400	33579940	4950	4950	4950	4950	0
312	20240702	143300	33579940	4950	4985	4985	4950	550
313	20240702	143200	30850300	4985	4985	4985	4985	0
314	20240702	143100	30850300	4985	4985	4985	4985	0
315	20240702	143000	30850300	4985	4985	4985	4985	0
316	20240702	142900	30850300	4985	4985	4985	4985	0
317	20240702	142800	30850300	4985	4985	4985	4985	0
318	20240702	142700	30850300	4985	4985	4985	4985	0
319	20240702	142600	30850300	4985	4985	4985	4985	0
320	20240702	142500	30850300	4985	4985	4985	4985	0
321	20240702	142400	30850300	4985	4985	4985	4985	0
322	20240702	142300	30850300	4985	4985	4985	4985	0
323	20240702	142200	30850300	4985	4985	4985	4985	5
324	20240702	142100	30825375	4985	4985	4985	4985	15
325	20240702	142000	30750600	4985	4985	4985	4985	30
326	20240702	141900	30601050	4985	4985	4985	4985	0
327	20240702	141800	30601050	4985	4985	4985	4985	0
328	20240702	141700	30601050	4985	4985	4985	4985	0
329	20240702	141600	30601050	4985	4985	4985	4985	0
330	20240702	141500	30601050	4985	4985	4985	4985	0
331	20240702	141400	30601050	4985	4985	4985	4985	0
332	20240702	141300	30601050	4985	4985	4985	4985	0
333	20240702	141200	30601050	4985	4985	4985	4985	0
334	20240702	141100	30601050	4985	4985	4985	4985	0
335	20240702	141000	30601050	4985	4985	4985	4985	0
336	20240702	140900	30601050	4985	4985	4985	4985	0
337	20240702	140800	30601050	4985	4985	4985	4985	0
338	20240702	140700	30601050	4985	4985	4985	4985	0
339	20240702	140600	30601050	4985	4985	4985	4985	36
340	20240702	140500	30421590	4950	4950	4950	4950	0
341	20240702	140400	30421590	4950	4975	4975	4950	250
342	20240702	140300	29183090	4990	4990	4990	4990	0
343	20240702	140200	29183090	4990	4990	4990	4990	0
344	20240702	140100	29183090	4990	4990	4990	4990	0
345	20240702	140000	29183090	4990	4990	4990	4990	0
346	20240702	135900	29183090	4990	4990	4990	4990	0
347	20240702	135800	29183090	4990	4990	4990	4990	0
348	20240702	135700	29183090	4990	4990	4990	4990	0
349	20240702	135600	29183090	4990	4990	4990	4990	0
350	20240702	135500	29183090	4990	4990	4990	4990	0
351	20240702	135400	29183090	4990	4990	4990	4990	0
352	20240702	135300	29183090	4990	4990	4990	4990	0
353	20240702	135200	29183090	4990	4990	4990	4990	0
354	20240702	135100	29183090	4990	4990	4990	4990	0
355	20240702	135000	29183090	4990	4990	4990	4990	75
356	20240702	134900	28808840	4950	4950	4950	4950	0
357	20240702	134800	28808840	4950	4990	4990	4950	700
358	20240702	134700	25341410	4985	4985	4985	4985	0
359	20240702	134600	25341410	4985	4985	4985	4985	0
360	20240702	134500	25341410	4985	4985	4985	4985	0
361	20240702	134400	25341410	4985	4985	4985	4985	0
362	20240702	134300	25341410	4985	4985	4985	4985	0
363	20240702	134200	25341410	4985	4985	4985	4985	0
364	20240702	134100	25341410	4985	4985	4985	4985	0
365	20240702	134000	25341410	4985	4985	4985	4985	0
366	20240702	133900	25341410	4985	4985	4985	4985	0
367	20240702	133800	25341410	4985	4985	4985	4985	0
368	20240702	133700	25341410	4985	4985	4985	4985	0
369	20240702	133600	25341410	4985	4985	4985	4985	0
370	20240702	133500	25341410	4985	4985	4985	4985	0
371	20240702	133400	25341410	4985	4985	4985	4985	0
372	20240702	133300	25341410	4985	4985	4985	4985	0
373	20240702	133200	25341410	4985	4985	4985	4985	0
374	20240702	133100	25341410	4985	4985	4985	4985	0
375	20240702	133000	25341410	4985	4985	4985	4985	0
376	20240702	132900	25341410	4985	4985	4985	4985	0
377	20240702	132800	25341410	4985	4985	4985	4985	0
378	20240702	132700	25341410	4985	4985	4985	4985	0
379	20240702	132600	25341410	4985	4985	4985	4985	0
380	20240702	132500	25341410	4985	4985	4985	4985	0
381	20240702	132400	25341410	4985	4985	4985	4985	23
382	20240702	132300	25226755	4985	4985	4985	4985	0
383	20240702	132200	25226755	4985	4985	4985	4985	0
384	20240702	132100	25226755	4985	4985	4985	4985	10
385	20240702	132000	25176905	4985	4985	4985	4985	0
386	20240702	131900	25176905	4985	4985	4985	4985	0
387	20240702	131800	25176905	4985	4985	4985	4985	0
388	20240702	131700	25176905	4985	4985	4985	4985	0
389	20240702	131600	25176905	4985	4985	4985	4985	0
390	20240702	131500	25176905	4985	4985	4985	4985	72
391	20240702	131400	24817985	4990	4990	4990	4990	100
392	20240702	131300	24318985	4995	4995	4995	4995	0
393	20240702	131200	24318985	4995	4995	4995	4995	0
394	20240702	131100	24318985	4995	4995	4995	4995	0
395	20240702	131000	24318985	4995	4995	4995	4995	0
396	20240702	130900	24318985	4995	4995	4995	4995	0
397	20240702	130800	24318985	4995	4995	4995	4995	0
398	20240702	130700	24318985	4995	4995	4995	4995	0
399	20240702	130600	24318985	4995	4995	4995	4995	0
400	20240702	130500	24318985	4995	4995	4995	4995	0
401	20240702	130400	24318985	4995	4995	4995	4995	0
402	20240702	130300	24318985	4995	4995	4995	4995	0
403	20240702	130200	24318985	4995	4995	4995	4995	0
404	20240702	130100	24318985	4995	4995	4995	4995	5
405	20240702	130000	24294010	4995	4995	4995	4995	0
406	20240702	125900	24294010	4995	4995	4995	4995	5
407	20240702	125800	24269035	4995	4995	4995	4995	10
408	20240702	125700	24219085	4995	4995	4995	4995	10
409	20240702	125600	24169135	4990	4990	4990	4990	0
410	20240702	125500	24169135	4990	4995	4995	4990	179
411	20240702	125400	23275085	4995	4995	4995	4995	100
412	20240702	125300	22775585	4995	4995	4995	4995	0
413	20240702	125200	22775585	4995	4995	4995	4995	0
414	20240702	125100	22775585	4995	4995	4995	4995	0
415	20240702	125000	22775585	4995	4995	4995	4995	0
416	20240702	124900	22775585	4995	4995	4995	4995	0
417	20240702	124800	22775585	4995	4995	4995	4995	0
418	20240702	124700	22775585	4995	4995	4995	4995	0
419	20240702	124600	22775585	4995	4995	4995	4995	8
420	20240702	124500	22735625	4995	4995	4995	4995	0
421	20240702	124400	22735625	4995	4995	4995	4995	5
422	20240702	124300	22710650	4990	4990	4990	4990	0
423	20240702	124200	22710650	4990	4990	4990	4990	0
424	20240702	124100	22710650	4990	4990	4990	4990	0
425	20240702	124000	22710650	4990	4990	4990	4990	0
426	20240702	123900	22710650	4990	4990	4990	4990	0
427	20240702	123800	22710650	4990	4990	4990	4990	0
428	20240702	123700	22710650	4990	4990	4990	4990	0
429	20240702	123600	22710650	4990	4990	4990	4990	0
430	20240702	123500	22710650	4990	4990	4990	4990	0
431	20240702	123400	22710650	4990	4990	4990	4990	0
432	20240702	123300	22710650	4990	4990	4990	4990	0
433	20240702	123200	22710650	4990	4990	4990	4990	0
434	20240702	123100	22710650	4990	4990	4990	4990	0
435	20240702	123000	22710650	4990	4990	4990	4990	0
436	20240702	122900	22710650	4990	4990	4990	4990	0
437	20240702	122800	22710650	4990	4990	4990	4990	0
438	20240702	122700	22710650	4990	4990	4990	4990	0
439	20240702	122600	22710650	4990	4990	4990	4990	0
440	20240702	122500	22710650	4990	4990	4990	4990	0
441	20240702	122400	22710650	4990	4990	4990	4990	0
442	20240702	122300	22710650	4990	4990	4990	4990	0
443	20240702	122200	22710650	4990	4990	4990	4990	0
444	20240702	122100	22710650	4990	4990	4990	4990	0
445	20240702	122000	22710650	4990	4990	4990	4990	0
446	20240702	121900	22710650	4990	4990	4990	4990	0
447	20240702	121800	22710650	4990	4990	4990	4990	0
448	20240702	121700	22710650	4990	4990	4990	4990	5
449	20240702	121600	22685700	4995	4995	4995	4995	0
450	20240702	121500	22685700	4995	4995	4995	4995	0
451	20240702	121400	22685700	4995	4995	4995	4995	0
452	20240702	121300	22685700	4995	4995	4995	4995	0
453	20240702	121200	22685700	4995	4995	4995	4995	0
454	20240702	121100	22685700	4995	4995	4995	4995	0
455	20240702	121000	22685700	4995	4995	4995	4995	5
456	20240702	120900	22660725	4990	4990	4990	4990	0
457	20240702	120800	22660725	4990	4990	4990	4990	0
458	20240702	120700	22660725	4990	4990	4990	4990	0
459	20240702	120600	22660725	4990	4990	4990	4990	5
460	20240702	120500	22635775	4985	4985	4985	4985	8
461	20240702	120400	22595895	4990	4990	4990	4990	0
462	20240702	120300	22595895	4990	4990	4990	4990	25
463	20240702	120200	22471145	4990	4990	4990	4990	49
464	20240702	120100	22226635	4990	4995	4995	4990	56
465	20240702	120000	21947170	4995	4995	4995	4995	91
466	20240702	115900	21492625	4995	4995	4995	4995	0
467	20240702	115800	21492625	4995	4995	4995	4995	0
468	20240702	115700	21492625	4995	4995	4995	4995	0
469	20240702	115600	21492625	4995	4995	4995	4995	0
470	20240702	115500	21492625	4995	4995	4995	4995	0
471	20240702	115400	21492625	4995	4995	4995	4995	0
472	20240702	115300	21492625	4995	4995	4995	4995	0
473	20240702	115200	21492625	4995	4995	4995	4995	0
474	20240702	115100	21492625	4995	4995	4995	4995	0
475	20240702	115000	21492625	4995	4995	4995	4995	0
476	20240702	114900	21492625	4995	4995	4995	4995	0
477	20240702	114800	21492625	4995	4995	4995	4995	0
478	20240702	114700	21492625	4995	4995	4995	4995	0
479	20240702	114600	21492625	4995	4995	4995	4995	0
480	20240702	114500	21492625	4995	4995	4995	4995	0
481	20240702	114400	21492625	4995	4995	4995	4995	0
482	20240702	114300	21492625	4995	4995	4995	4995	0
483	20240702	114200	21492625	4995	4995	4995	4995	0
484	20240702	114100	21492625	4995	4995	4995	4995	0
485	20240702	114000	21492625	4995	4995	4995	4995	0
486	20240702	113900	21492625	4995	4995	4995	4995	0
487	20240702	113800	21492625	4995	4995	4995	4995	0
488	20240702	113700	21492625	4995	4995	4995	4995	10
489	20240702	113600	21442675	4995	4995	4995	4995	0
490	20240702	113500	21442675	4995	4995	4995	4995	0
491	20240702	113400	21442675	4995	4995	4995	4995	0
492	20240702	113300	21442675	4995	4995	4995	4995	0
493	20240702	113200	21442675	4995	4995	4995	4995	0
494	20240702	113100	21442675	4995	4995	4995	4995	4
495	20240702	113000	21422695	4995	4995	4995	4995	0
496	20240702	112900	21422695	4995	4995	4995	4995	0
497	20240702	112800	21422695	4995	4995	4995	4995	0
498	20240702	112700	21422695	4995	4995	4995	4995	1
499	20240702	112600	21417700	4995	4995	4995	4995	0
500	20240702	112500	21417700	4995	4995	4995	4995	0
501	20240702	112400	21417700	4995	4995	4995	4995	0
502	20240702	112300	21417700	4995	4995	4995	4995	0
503	20240702	112200	21417700	4995	4995	4995	4995	0
504	20240702	112100	21417700	4995	4995	4995	4995	0
505	20240702	112000	21417700	4995	4995	4995	4995	0
506	20240702	111900	21417700	4995	4995	4995	4995	0
507	20240702	111800	21417700	4995	4995	4995	4995	0
508	20240702	111700	21417700	4995	4995	4995	4995	0
509	20240702	111600	21417700	4995	4995	4995	4995	0
510	20240702	111500	21417700	4995	4995	4995	4995	0
511	20240702	111400	21417700	4995	4995	4995	4995	5
512	20240702	111300	21392725	4990	4990	4990	4990	0
513	20240702	111200	21392725	4990	4990	4990	4990	0
514	20240702	111100	21392725	4990	4990	4990	4990	0
515	20240702	111000	21392725	4990	4990	4990	4990	0
516	20240702	110900	21392725	4990	4990	4990	4990	0
517	20240702	110800	21392725	4990	4990	4990	4990	0
518	20240702	110700	21392725	4990	4990	4990	4990	0
519	20240702	110600	21392725	4990	4990	4990	4990	0
520	20240702	110500	21392725	4990	4990	4990	4990	0
521	20240702	110400	21392725	4990	4990	4990	4990	0
522	20240702	110300	21392725	4990	4990	4990	4990	0
523	20240702	110200	21392725	4990	4990	4990	4990	0
524	20240702	110100	21392725	4990	4990	4990	4990	0
525	20240702	110000	21392725	4990	4990	4990	4990	0
526	20240702	105900	21392725	4990	4990	4990	4990	0
527	20240702	105800	21392725	4990	4995	4995	4990	700
528	20240702	105700	17899700	4990	4990	4990	4990	0
529	20240702	105600	17899700	4990	4990	4990	4990	0
530	20240702	105500	17899700	4990	4990	4990	4990	0
531	20240702	105400	17899700	4990	4990	4990	4990	0
532	20240702	105300	17899700	4990	4990	4990	4990	0
533	20240702	105200	17899700	4990	4990	4990	4990	0
534	20240702	105100	17899700	4990	4990	4990	4990	0
535	20240702	105000	17899700	4990	4990	4990	4990	0
536	20240702	104900	17899700	4990	4990	4990	4990	205
537	20240702	104800	16876750	4990	4990	4990	4990	0
538	20240702	104700	16876750	4990	4990	4990	4990	0
539	20240702	104600	16876750	4990	4990	4990	4990	0
540	20240702	104500	16876750	4990	4990	4990	4990	0
541	20240702	104400	16876750	4990	4990	4990	4990	0
542	20240702	104300	16876750	4990	4990	4990	4990	0
543	20240702	104200	16876750	4990	4990	4990	4990	0
544	20240702	104100	16876750	4990	4990	4990	4990	0
545	20240702	104000	16876750	4990	4990	4990	4990	5
546	20240702	103900	16851800	4990	4990	4990	4990	0
547	20240702	103800	16851800	4990	4990	4990	4990	0
548	20240702	103700	16851800	4990	4990	4990	4990	0
549	20240702	103600	16851800	4990	4990	4990	4990	0
550	20240702	103500	16851800	4990	4990	4990	4990	0
551	20240702	103400	16851800	4990	4995	4995	4990	127
552	20240702	103300	16218045	4990	4990	4990	4990	0
553	20240702	103200	16218045	4990	4990	4990	4990	0
554	20240702	103100	16218045	4990	4990	4990	4990	112
555	20240702	103000	15659165	4990	4990	4990	4990	0
556	20240702	102900	15659165	4990	4990	4990	4990	0
557	20240702	102800	15659165	4990	4990	4990	4990	0
558	20240702	102700	15659165	4990	4990	4990	4990	0
559	20240702	102600	15659165	4990	4990	4990	4990	88
560	20240702	102500	15220045	5000	5000	5000	5000	10
561	20240702	102400	15170045	4995	4995	4995	4995	0
562	20240702	102300	15170045	4995	4995	4995	4995	0
563	20240702	102200	15170045	4995	4995	4995	4995	0
564	20240702	102100	15170045	4995	5000	5000	4995	199
565	20240702	102000	14175540	4995	4995	4995	4995	11
566	20240702	101900	14120595	4995	4995	4995	4995	0
567	20240702	101800	14120595	4995	4995	4995	4995	0
568	20240702	101700	14120595	4995	4995	4995	4995	10
569	20240702	101600	14070645	4990	4990	4990	4990	0
570	20240702	101500	14070645	4990	4990	4990	4990	0
571	20240702	101400	14070645	4990	4990	4990	4990	0
572	20240702	101300	14070645	4990	4990	4990	4990	207
573	20240702	101200	13037715	4990	4990	4990	4990	85
574	20240702	101100	12613565	4995	4995	4995	4995	5
575	20240702	101000	12588590	4990	4990	4990	4990	0
576	20240702	100900	12588590	4990	4990	4990	4990	0
577	20240702	100800	12588590	4990	4990	4990	4990	0
578	20240702	100700	12588590	4990	4990	4990	4990	0
579	20240702	100600	12588590	4990	4990	4990	4990	0
580	20240702	100500	12588590	4990	4990	4990	4990	0
581	20240702	100400	12588590	4990	4990	4990	4990	0
582	20240702	100300	12588590	4990	4990	4990	4990	0
583	20240702	100200	12588590	4990	4990	4990	4990	0
584	20240702	100100	12588590	4990	4990	4990	4990	0
585	20240702	100000	12588590	4990	4990	4990	4990	0
586	20240702	095900	12588590	4990	4990	4990	4990	0
587	20240702	095800	12588590	4990	4990	4990	4990	0
588	20240702	095700	12588590	4990	4990	4990	4990	0
589	20240702	095600	12588590	4990	4990	4990	4990	0
590	20240702	095500	12588590	4990	4990	4990	4990	0
591	20240702	095400	12588590	4990	4990	4990	4990	0
592	20240702	095300	12588590	4990	4990	4990	4990	0
593	20240702	095200	12588590	4990	4990	4990	4990	0
594	20240702	095100	12588590	4990	4990	4990	4990	0
595	20240702	095000	12588590	4990	4990	4990	4990	0
596	20240702	094900	12588590	4990	4990	4990	4990	200
597	20240702	094800	11590590	4980	4980	4980	4980	0
598	20240702	094700	11590590	4980	4980	4980	4980	0
599	20240702	094600	11590590	4980	4980	4980	4980	0
600	20240702	094500	11590590	4980	4980	4980	4980	0
601	20240702	094400	11590590	4980	4980	4980	4980	0
602	20240702	094300	11590590	4980	4980	4980	4980	10
603	20240702	094200	11540790	4970	4970	4970	4970	0
604	20240702	094100	11540790	4970	4970	4970	4970	0
605	20240702	094000	11540790	4970	4970	4970	4970	7
606	20240702	093900	11506000	4960	4960	4960	4960	177
607	20240702	093800	10628080	4970	4970	4970	4970	0
608	20240702	093700	10628080	4970	4975	4975	4970	193
609	20240702	093600	9668525	5000	5000	5000	5000	0
610	20240702	093500	9668525	5000	5000	5000	5000	0
611	20240702	093400	9668525	5000	5000	5000	5000	0
612	20240702	093300	9668525	5000	5000	5000	5000	1
613	20240702	093200	9663525	4950	4950	4950	4950	0
614	20240702	093100	9663525	4950	5000	5000	4950	700
615	20240702	093000	6188945	5000	5000	5000	5000	0
616	20240702	092900	6188945	5000	5000	5000	5000	0
617	20240702	092800	6188945	5000	5000	5000	5000	0
618	20240702	092700	6188945	5000	5000	5000	5000	0
619	20240702	092600	6188945	5000	5000	5000	5000	0
620	20240702	092500	6188945	5000	5000	5000	5000	0
621	20240702	092400	6188945	5000	5000	5000	5000	0
622	20240702	092300	6188945	5000	5000	5000	5000	0
623	20240702	092200	6188945	5000	5000	5000	5000	0
624	20240702	092100	6188945	5000	5000	5000	5000	0
625	20240702	092000	6188945	5000	5000	5000	5000	113
626	20240702	091900	5623945	5000	5000	5000	5000	75
627	20240702	091800	5248945	5000	5000	5000	5000	0
628	20240702	091700	5248945	5000	5000	5000	5000	0
629	20240702	091600	5248945	5000	5000	5000	5000	0
630	20240702	091500	5248945	5000	5000	5000	5000	0
631	20240702	091400	5248945	5000	5000	5000	5000	0
632	20240702	091300	5248945	5000	4995	5000	4995	89
633	20240702	091200	4804365	5000	5000	5000	5000	0
634	20240702	091100	4804365	5000	5000	5000	5000	0
635	20240702	091000	4804365	5000	5000	5000	5000	10
636	20240702	090900	4754365	5030	5030	5030	5030	0
637	20240702	090800	4754365	5030	5000	5030	5000	25
638	20240702	090700	4629065	4990	5000	5000	4990	200
639	20240702	090600	3629140	5000	5000	5000	5000	200
640	20240702	090500	2629140	5000	5000	5000	5000	113
641	20240702	090400	2064140	5010	5010	5010	5010	87
642	20240702	090300	1628270	5010	5010	5010	5010	100
643	20240702	090200	1127270	5030	5030	5030	5030	0
644	20240702	090100	1127270	5030	5030	5030	5030	0
645	20240702	090000	1127270	5030	5010	5030	5010	225