KissMeData/086040/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200300	245602230	4980	4980	4980	4980	1182
3	20240710	200200	245602230	4980	4980	4980	4980	0
4	20240710	200100	245602230	4980	4980	4980	4980	0
5	20240710	200000	245602230	4980	4980	4980	4980	0
6	20240710	195900	245602230	4980	4980	4980	4980	0
7	20240710	195800	245602230	4980	4980	4980	4980	0
8	20240710	195700	245602230	4980	4980	4980	4980	0
9	20240710	195600	245602230	4980	4980	4980	4980	0
10	20240710	195500	245602230	4980	4980	4980	4980	0
11	20240710	195400	245602230	4980	4980	4980	4980	0
12	20240710	195300	245602230	4980	4980	4980	4980	0
13	20240710	195200	245602230	4980	4980	4980	4980	0
14	20240710	195100	245602230	4980	4980	4980	4980	0
15	20240710	195000	245602230	4980	4980	4980	4980	0
16	20240710	194900	245602230	4980	4980	4980	4980	0
17	20240710	194800	245602230	4980	4980	4980	4980	0
18	20240710	194700	245602230	4980	4980	4980	4980	0
19	20240710	194600	245602230	4980	4980	4980	4980	0
20	20240710	194500	245602230	4980	4980	4980	4980	0
21	20240710	194400	245602230	4980	4980	4980	4980	0
22	20240710	194300	245602230	4980	4980	4980	4980	0
23	20240710	194200	245602230	4980	4980	4980	4980	0
24	20240710	194100	245602230	4980	4980	4980	4980	0
25	20240710	194000	245602230	4980	4980	4980	4980	0
26	20240710	193900	245602230	4980	4980	4980	4980	0
27	20240710	193800	245602230	4980	4980	4980	4980	0
28	20240710	193700	245602230	4980	4980	4980	4980	0
29	20240710	193600	245602230	4980	4980	4980	4980	0
30	20240710	193500	245602230	4980	4980	4980	4980	0
31	20240710	193400	245602230	4980	4980	4980	4980	0
32	20240710	193300	245602230	4980	4980	4980	4980	1182
33	20240710	193200	245602230	4980	4980	4980	4980	0
34	20240710	193100	245602230	4980	4980	4980	4980	0
35	20240710	193000	245602230	4980	4980	4980	4980	0
36	20240710	192900	245602230	4980	4980	4980	4980	0
37	20240710	192800	245602230	4980	4980	4980	4980	0
38	20240710	192700	245602230	4980	4980	4980	4980	0
39	20240710	192600	245602230	4980	4980	4980	4980	0
40	20240710	192500	245602230	4980	4980	4980	4980	0
41	20240710	192400	245602230	4980	4980	4980	4980	0
42	20240710	192300	245602230	4980	4980	4980	4980	0
43	20240710	192200	245602230	4980	4980	4980	4980	0
44	20240710	192100	245602230	4980	4980	4980	4980	0
45	20240710	192000	245602230	4980	4980	4980	4980	0
46	20240710	191900	245602230	4980	4980	4980	4980	0
47	20240710	191800	245602230	4980	4980	4980	4980	0
48	20240710	191700	245602230	4980	4980	4980	4980	0
49	20240710	191600	245602230	4980	4980	4980	4980	0
50	20240710	191500	245602230	4980	4980	4980	4980	0
51	20240710	191400	245602230	4980	4980	4980	4980	0
52	20240710	191300	245602230	4980	4980	4980	4980	0
53	20240710	191200	245602230	4980	4980	4980	4980	0
54	20240710	191100	245602230	4980	4980	4980	4980	0
55	20240710	191000	245602230	4980	4980	4980	4980	0
56	20240710	190900	245602230	4980	4980	4980	4980	0
57	20240710	190800	245602230	4980	4980	4980	4980	0
58	20240710	190700	245602230	4980	4980	4980	4980	0
59	20240710	190600	245602230	4980	4980	4980	4980	0
60	20240710	190500	245602230	4980	4980	4980	4980	0
61	20240710	190400	245602230	4980	4980	4980	4980	0
62	20240710	190300	245602230	4980	4980	4980	4980	1182
63	20240710	190200	245602230	4980	4980	4980	4980	0
64	20240710	190100	245602230	4980	4980	4980	4980	0
65	20240710	190000	245602230	4980	4980	4980	4980	0
66	20240710	185900	245602230	4980	4980	4980	4980	0
67	20240710	185800	245602230	4980	4980	4980	4980	0
68	20240710	185700	245602230	4980	4980	4980	4980	0
69	20240710	185600	245602230	4980	4980	4980	4980	0
70	20240710	185500	245602230	4980	4980	4980	4980	0
71	20240710	185400	245602230	4980	4980	4980	4980	0
72	20240710	185300	245602230	4980	4980	4980	4980	0
73	20240710	185200	245602230	4980	4980	4980	4980	0
74	20240710	185100	245602230	4980	4980	4980	4980	0
75	20240710	185000	245602230	4980	4980	4980	4980	0
76	20240710	184900	245602230	4980	4980	4980	4980	0
77	20240710	184800	245602230	4980	4980	4980	4980	0
78	20240710	184700	245602230	4980	4980	4980	4980	0
79	20240710	184600	245602230	4980	4980	4980	4980	0
80	20240710	184500	245602230	4980	4980	4980	4980	0
81	20240710	184400	245602230	4980	4980	4980	4980	0
82	20240710	184300	245602230	4980	4980	4980	4980	0
83	20240710	184200	245602230	4980	4980	4980	4980	0
84	20240710	184100	245602230	4980	4980	4980	4980	0
85	20240710	184000	245602230	4980	4980	4980	4980	0
86	20240710	183900	245602230	4980	4980	4980	4980	0
87	20240710	183800	245602230	4980	4980	4980	4980	0
88	20240710	183700	245602230	4980	4980	4980	4980	0
89	20240710	183600	245602230	4980	4980	4980	4980	0
90	20240710	183500	245602230	4980	4980	4980	4980	0
91	20240710	183400	245602230	4980	4980	4980	4980	0
92	20240710	183300	245602230	4980	4980	4980	4980	1182
93	20240710	183200	245602230	4980	4980	4980	4980	0
94	20240710	183100	245602230	4980	4980	4980	4980	0
95	20240710	183000	245602230	4980	4980	4980	4980	0
96	20240710	182900	245602230	4980	4980	4980	4980	0
97	20240710	182800	245602230	4980	4980	4980	4980	0
98	20240710	182700	245602230	4980	4980	4980	4980	0
99	20240710	182600	245602230	4980	4980	4980	4980	0
100	20240710	182500	245602230	4980	4980	4980	4980	0
101	20240710	182400	245602230	4980	4980	4980	4980	0
102	20240710	182300	245602230	4980	4980	4980	4980	0
103	20240710	182200	245602230	4980	4980	4980	4980	0
104	20240710	182100	245602230	4980	4980	4980	4980	0
105	20240710	182000	245602230	4980	4980	4980	4980	0
106	20240710	181900	245602230	4980	4980	4980	4980	0
107	20240710	181800	245602230	4980	4980	4980	4980	0
108	20240710	181700	245602230	4980	4980	4980	4980	0
109	20240710	181600	245602230	4980	4980	4980	4980	0
110	20240710	181500	245602230	4980	4980	4980	4980	0
111	20240710	181400	245602230	4980	4980	4980	4980	0
112	20240710	181300	245602230	4980	4980	4980	4980	0
113	20240710	181200	245602230	4980	4980	4980	4980	0
114	20240710	181100	245602230	4980	4980	4980	4980	0
115	20240710	181000	245602230	4980	4980	4980	4980	0
116	20240710	180900	245602230	4980	4980	4980	4980	0
117	20240710	180800	245602230	4980	4980	4980	4980	0
118	20240710	180700	245602230	4980	4980	4980	4980	0
119	20240710	180600	245602230	4980	4980	4980	4980	0
120	20240710	180500	245602230	4980	4980	4980	4980	0
121	20240710	180400	245602230	4980	4980	4980	4980	0
122	20240710	180300	245602230	4980	4980	4980	4980	1182
123	20240710	180200	245602230	4980	4980	4980	4980	0
124	20240710	180100	245602230	4980	4980	4980	4980	0
125	20240710	180000	245602230	4980	4980	4980	4980	0
126	20240710	175900	245602230	4980	4980	4980	4980	0
127	20240710	175800	245602230	4980	4980	4980	4980	0
128	20240710	175700	245602230	4980	4980	4980	4980	0
129	20240710	175600	245602230	4980	4980	4980	4980	0
130	20240710	175500	245602230	4980	4980	4980	4980	0
131	20240710	175400	245602230	4980	4980	4980	4980	0
132	20240710	175300	245602230	4980	4980	4980	4980	0
133	20240710	175200	245602230	4980	4980	4980	4980	0
134	20240710	175100	245602230	4980	4980	4980	4980	0
135	20240710	175000	245602230	4980	4980	4980	4980	0
136	20240710	174900	245602230	4980	4980	4980	4980	0
137	20240710	174800	245602230	4980	4980	4980	4980	0
138	20240710	174700	245602230	4980	4980	4980	4980	0
139	20240710	174600	245602230	4980	4980	4980	4980	0
140	20240710	174500	245602230	4980	4980	4980	4980	0
141	20240710	174400	245602230	4980	4980	4980	4980	0
142	20240710	174300	245602230	4980	4980	4980	4980	0
143	20240710	174200	245602230	4980	4980	4980	4980	0
144	20240710	174100	245602230	4980	4980	4980	4980	0
145	20240710	174000	245602230	4980	4980	4980	4980	0
146	20240710	173900	245602230	4980	4980	4980	4980	0
147	20240710	173800	245602230	4980	4980	4980	4980	0
148	20240710	173700	245602230	4980	4980	4980	4980	0
149	20240710	173600	245602230	4980	4980	4980	4980	0
150	20240710	173500	245602230	4980	4980	4980	4980	0
151	20240710	173400	245602230	4980	4980	4980	4980	0
152	20240710	173300	245602230	4980	4980	4980	4980	1182
153	20240710	173200	245602230	4980	4980	4980	4980	0
154	20240710	173100	245602230	4980	4980	4980	4980	0
155	20240710	173000	245602230	4980	4980	4980	4980	0
156	20240710	172900	245602230	4980	4980	4980	4980	0
157	20240710	172800	245602230	4980	4980	4980	4980	0
158	20240710	172700	245602230	4980	4980	4980	4980	0
159	20240710	172600	245602230	4980	4980	4980	4980	0
160	20240710	172500	245602230	4980	4980	4980	4980	0
161	20240710	172400	245602230	4980	4980	4980	4980	0
162	20240710	172300	245602230	4980	4980	4980	4980	0
163	20240710	172200	245602230	4980	4980	4980	4980	0
164	20240710	172100	245602230	4980	4980	4980	4980	0
165	20240710	172000	245602230	4980	4980	4980	4980	0
166	20240710	171900	245602230	4980	4980	4980	4980	0
167	20240710	171800	245602230	4980	4980	4980	4980	0
168	20240710	171700	245602230	4980	4980	4980	4980	0
169	20240710	171600	245602230	4980	4980	4980	4980	0
170	20240710	171500	245602230	4980	4980	4980	4980	0
171	20240710	171400	245602230	4980	4980	4980	4980	0
172	20240710	171300	245602230	4980	4980	4980	4980	0
173	20240710	171200	245602230	4980	4980	4980	4980	0
174	20240710	171100	245602230	4980	4980	4980	4980	0
175	20240710	171000	245602230	4980	4980	4980	4980	0
176	20240710	170900	245602230	4980	4980	4980	4980	0
177	20240710	170800	245602230	4980	4980	4980	4980	0
178	20240710	170700	245602230	4980	4980	4980	4980	0
179	20240710	170600	245602230	4980	4980	4980	4980	0
180	20240710	170500	245602230	4980	4980	4980	4980	0
181	20240710	170400	245602230	4980	4980	4980	4980	0
182	20240710	170300	245602230	4980	4980	4980	4980	1182
183	20240710	170200	245602230	4980	4980	4980	4980	0
184	20240710	170100	245602230	4980	4980	4980	4980	0
185	20240710	170000	245602230	4980	4980	4980	4980	0
186	20240710	165900	245602230	4980	4980	4980	4980	0
187	20240710	165800	245602230	4980	4980	4980	4980	0
188	20240710	165700	245602230	4980	4980	4980	4980	0
189	20240710	165600	245602230	4980	4980	4980	4980	0
190	20240710	165500	245602230	4980	4980	4980	4980	0
191	20240710	165400	245602230	4980	4980	4980	4980	0
192	20240710	165300	245602230	4980	4980	4980	4980	0
193	20240710	165200	245602230	4980	4980	4980	4980	0
194	20240710	165100	245602230	4980	4980	4980	4980	0
195	20240710	165000	245602230	4980	4980	4980	4980	0
196	20240710	164900	245602230	4980	4980	4980	4980	0
197	20240710	164800	245602230	4980	4980	4980	4980	0
198	20240710	164700	245602230	4980	4980	4980	4980	0
199	20240710	164600	245602230	4980	4980	4980	4980	0
200	20240710	164500	245602230	4980	4980	4980	4980	0
201	20240710	164400	245602230	4980	4980	4980	4980	0
202	20240710	164300	245602230	4980	4980	4980	4980	0
203	20240710	164200	245602230	4980	4980	4980	4980	0
204	20240710	164100	245602230	4980	4980	4980	4980	0
205	20240710	164000	245602230	4980	4980	4980	4980	0
206	20240710	163900	245602230	4980	4980	4980	4980	0
207	20240710	163800	245602230	4980	4980	4980	4980	0
208	20240710	163700	245602230	4980	4980	4980	4980	0
209	20240710	163600	245602230	4980	4980	4980	4980	0
210	20240710	163500	245602230	4980	4980	4980	4980	0
211	20240710	163400	245602230	4980	4980	4980	4980	0
212	20240710	163300	245602230	4980	4980	4980	4980	1182
213	20240710	163200	245602230	4980	4980	4980	4980	0
214	20240710	163100	245602230	4980	4980	4980	4980	0
215	20240710	163000	245602230	4980	4980	4980	4980	0
216	20240710	162900	245602230	4980	4980	4980	4980	0
217	20240710	162800	245602230	4980	4980	4980	4980	0
218	20240710	162700	245602230	4980	4980	4980	4980	0
219	20240710	162600	245602230	4980	4980	4980	4980	0
220	20240710	162500	245602230	4980	4980	4980	4980	0
221	20240710	162400	245602230	4980	4980	4980	4980	0
222	20240710	162300	245602230	4980	4980	4980	4980	0
223	20240710	162200	245602230	4980	4980	4980	4980	0
224	20240710	162100	245602230	4980	4980	4980	4980	0
225	20240710	162000	245602230	4980	4980	4980	4980	0
226	20240710	161900	245602230	4980	4980	4980	4980	0
227	20240710	161800	245602230	4980	4980	4980	4980	0
228	20240710	161700	245602230	4980	4980	4980	4980	0
229	20240710	161600	245602230	4980	4980	4980	4980	0
230	20240710	161500	245602230	4980	4980	4980	4980	0
231	20240710	161400	245602230	4980	4980	4980	4980	0
232	20240710	161300	245602230	4980	4980	4980	4980	0
233	20240710	161200	245602230	4980	4980	4980	4980	0
234	20240710	161100	245602230	4980	4980	4980	4980	0
235	20240710	161000	245602230	4980	4980	4980	4980	0
236	20240710	160900	245602230	4980	4980	4980	4980	0
237	20240710	160800	245602230	4980	4980	4980	4980	0
238	20240710	160700	245602230	4980	4980	4980	4980	0
239	20240710	160600	245602230	4980	4980	4980	4980	0
240	20240710	160500	245602230	4980	4980	4980	4980	0
241	20240710	160400	245602230	4980	4980	4980	4980	0
242	20240710	160300	245602230	4980	4980	4980	4980	1182
243	20240710	160200	245602230	4980	4980	4980	4980	0
244	20240710	160100	245602230	4980	4980	4980	4980	0
245	20240710	160000	245602230	4980	4980	4980	4980	0
246	20240710	155900	245602230	4980	4980	4980	4980	0
247	20240710	155800	245602230	4980	4980	4980	4980	0
248	20240710	155700	245602230	4980	4980	4980	4980	0
249	20240710	155600	245602230	4980	4980	4980	4980	0
250	20240710	155500	245602230	4980	4980	4980	4980	0
251	20240710	155400	245602230	4980	4980	4980	4980	0
252	20240710	155300	245602230	4980	4980	4980	4980	0
253	20240710	155200	245602230	4980	4980	4980	4980	0
254	20240710	155100	245602230	4980	4980	4980	4980	0
255	20240710	155000	245602230	4980	4980	4980	4980	0
256	20240710	154900	245602230	4980	4980	4980	4980	0
257	20240710	154800	245602230	4980	4980	4980	4980	0
258	20240710	154700	245602230	4980	4980	4980	4980	0
259	20240710	154600	245602230	4980	4980	4980	4980	0
260	20240710	154500	245602230	4980	4980	4980	4980	0
261	20240710	154400	245602230	4980	4980	4980	4980	0
262	20240710	154300	245602230	4980	4980	4980	4980	0
263	20240710	154200	245602230	4980	4980	4980	4980	0
264	20240710	154100	245602230	4980	4980	4980	4980	0
265	20240710	154000	245602230	4980	4980	4980	4980	0
266	20240710	153900	245602230	4980	4980	4980	4980	0
267	20240710	153800	245602230	4980	4980	4980	4980	0
268	20240710	153700	245602230	4980	4980	4980	4980	0
269	20240710	153600	245602230	4980	4980	4980	4980	0
270	20240710	153500	245602230	4980	4980	4980	4980	0
271	20240710	153400	245602230	4980	4980	4980	4980	0
272	20240710	153300	245602230	4980	4980	4980	4980	1182
273	20240710	153200	245602230	4980	4980	4980	4980	0
274	20240710	153100	245602230	4980	4980	4980	4980	0
275	20240710	153000	245602230	4980	4980	4980	4980	1182
276	20240710	152900	239715870	4980	4980	4980	4980	0
277	20240710	152800	239715870	4980	4980	4980	4980	0
278	20240710	152700	239715870	4980	4980	4980	4980	0
279	20240710	152600	239715870	4980	4980	4980	4980	0
280	20240710	152500	239715870	4980	4980	4980	4980	0
281	20240710	152400	239715870	4980	4980	4980	4980	0
282	20240710	152300	239715870	4980	4980	4980	4980	0
283	20240710	152200	239715870	4980	4980	4980	4980	0
284	20240710	152100	239715870	4980	4980	4980	4980	0
285	20240710	152000	239715870	4980	4980	4980	4980	0
286	20240710	151900	239715870	4980	4980	4980	4980	0
287	20240710	151800	239715870	4980	4955	4980	4955	501
288	20240710	151700	237233390	4980	4980	4980	4980	0
289	20240710	151600	237233390	4980	4955	4980	4955	501
290	20240710	151500	234750910	4980	4960	4980	4960	858
291	20240710	151400	230495190	4985	4985	4985	4985	0
292	20240710	151300	230495190	4985	4985	4985	4985	0
293	20240710	151200	230495190	4985	4985	4985	4985	0
294	20240710	151100	230495190	4985	4985	4985	4985	0
295	20240710	151000	230495190	4985	4980	4985	4980	5
296	20240710	150900	230470285	4980	4980	4980	4980	1
297	20240710	150800	230465305	4980	4980	4980	4980	0
298	20240710	150700	230465305	4980	4980	4980	4980	0
299	20240710	150600	230465305	4980	4980	4980	4980	4
300	20240710	150500	230445385	4980	4980	4980	4980	60
301	20240710	150400	230146585	4985	4985	4985	4985	0
302	20240710	150300	230146585	4985	4985	4985	4985	0
303	20240710	150200	230146585	4985	4985	4985	4985	1
304	20240710	150100	230141600	4985	4985	4985	4985	3
305	20240710	150000	230126645	4985	4985	4985	4985	1
306	20240710	145900	230121660	4985	4985	4985	4950	2104
307	20240710	145800	219696635	4985	4985	4985	4985	1
308	20240710	145700	219691650	4985	4985	4985	4985	6
309	20240710	145600	219661740	4955	4955	4955	4955	3
310	20240710	145500	219646875	4955	4965	4965	4955	1516
311	20240710	145400	212132375	4960	4980	4980	4955	3121
312	20240710	145300	196646235	4980	4980	4980	4980	0
313	20240710	145200	196646235	4980	4990	4990	4980	3000
314	20240710	145100	181697210	4995	4995	4995	4995	0
315	20240710	145000	181697210	4995	4995	4995	4995	33
316	20240710	144900	181532375	4990	4990	4990	4990	0
317	20240710	144800	181532375	4990	4990	4990	4990	0
318	20240710	144700	181532375	4990	4990	4990	4990	5
319	20240710	144600	181507425	4990	4990	4990	4990	69
320	20240710	144500	181163115	4995	4995	4995	4995	0
321	20240710	144400	181163115	4995	4995	4995	4995	32
322	20240710	144300	181003275	5000	5000	5000	5000	0
323	20240710	144200	181003275	5000	5000	5000	5000	0
324	20240710	144100	181003275	5000	5000	5000	5000	15
325	20240710	144000	180928275	4995	4995	4995	4995	3
326	20240710	143900	180913290	5000	5000	5000	5000	10
327	20240710	143800	180863290	4995	4995	4995	4995	0
328	20240710	143700	180863290	4995	4995	4995	4995	0
329	20240710	143600	180863290	4995	4995	4995	4995	0
330	20240710	143500	180863290	4995	4995	4995	4995	0
331	20240710	143400	180863290	4995	4995	4995	4995	0
332	20240710	143300	180863290	4995	4995	4995	4995	0
333	20240710	143200	180863290	4995	4995	4995	4995	0
334	20240710	143100	180863290	4995	4995	4995	4995	0
335	20240710	143000	180863290	4995	4995	4995	4995	0
336	20240710	142900	180863290	4995	4995	4995	4995	0
337	20240710	142800	180863290	4995	4995	4995	4995	0
338	20240710	142700	180863290	4995	4995	4995	4995	5
339	20240710	142600	180838315	5000	5000	5000	5000	0
340	20240710	142500	180838315	5000	5000	5000	5000	0
341	20240710	142400	180838315	5000	5000	5000	5000	10
342	20240710	142300	180788315	5010	5010	5010	5010	0
343	20240710	142200	180788315	5010	5010	5010	5010	0
344	20240710	142100	180788315	5010	5010	5010	5010	0
345	20240710	142000	180788315	5010	5010	5010	5010	0
346	20240710	141900	180788315	5010	5010	5010	5010	0
347	20240710	141800	180788315	5010	5010	5010	5010	0
348	20240710	141700	180788315	5010	5010	5010	5010	0
349	20240710	141600	180788315	5010	5010	5010	5010	0
350	20240710	141500	180788315	5010	5010	5010	5010	0
351	20240710	141400	180788315	5010	5010	5010	5010	0
352	20240710	141300	180788315	5010	5010	5010	5010	0
353	20240710	141200	180788315	5010	5010	5010	5010	0
354	20240710	141100	180788315	5010	5010	5010	5010	0
355	20240710	141000	180788315	5010	5010	5010	5010	0
356	20240710	140900	180788315	5010	5010	5010	5010	1
357	20240710	140800	180783305	4975	4980	4980	4975	255
358	20240710	140700	179514205	4990	4990	4990	4990	0
359	20240710	140600	179514205	4990	4990	4990	4990	351
360	20240710	140500	177762715	5000	5000	5000	5000	0
361	20240710	140400	177762715	5000	5000	5000	5000	0
362	20240710	140300	177762715	5000	5000	5000	5000	0
363	20240710	140200	177762715	5000	5000	5000	5000	3
364	20240710	140100	177747715	5000	5000	5000	5000	0
365	20240710	140000	177747715	5000	5000	5000	5000	0
366	20240710	135900	177747715	5000	5000	5000	5000	0
367	20240710	135800	177747715	5000	5000	5000	5000	0
368	20240710	135700	177747715	5000	5000	5000	5000	0
369	20240710	135600	177747715	5000	5000	5000	5000	0
370	20240710	135500	177747715	5000	5000	5000	5000	0
371	20240710	135400	177747715	5000	5000	5000	5000	0
372	20240710	135300	177747715	5000	5000	5000	5000	0
373	20240710	135200	177747715	5000	5000	5000	5000	0
374	20240710	135100	177747715	5000	5000	5000	5000	2
375	20240710	135000	177737715	5000	5000	5000	5000	0
376	20240710	134900	177737715	5000	5000	5000	5000	0
377	20240710	134800	177737715	5000	5000	5000	5000	0
378	20240710	134700	177737715	5000	5000	5000	5000	500
379	20240710	134600	175237715	5010	5010	5010	5010	0
380	20240710	134500	175237715	5010	5010	5010	5010	0
381	20240710	134400	175237715	5010	5010	5010	5010	10
382	20240710	134300	175187615	5020	5020	5020	5020	0
383	20240710	134200	175187615	5020	5020	5020	5020	0
384	20240710	134100	175187615	5020	5020	5020	5020	0
385	20240710	134000	175187615	5020	5020	5020	5020	0
386	20240710	133900	175187615	5020	5020	5020	5020	0
387	20240710	133800	175187615	5020	5020	5020	5020	0
388	20240710	133700	175187615	5020	5020	5020	5020	0
389	20240710	133600	175187615	5020	5020	5020	5020	0
390	20240710	133500	175187615	5020	5020	5020	5020	0
391	20240710	133400	175187615	5020	5000	5020	4965	17500
392	20240710	133300	88080020	5020	5020	5020	5020	0
393	20240710	133200	88080020	5020	5020	5020	5020	0
394	20240710	133100	88080020	5020	5020	5020	5020	0
395	20240710	133000	88080020	5020	5020	5020	5020	0
396	20240710	132900	88080020	5020	5020	5020	5020	0
397	20240710	132800	88080020	5020	5010	5020	5010	2
398	20240710	132700	88069990	5010	5010	5010	5010	0
399	20240710	132600	88069990	5010	5010	5010	5010	0
400	20240710	132500	88069990	5010	5010	5010	5010	1
401	20240710	132400	88064980	5010	5010	5010	5010	0
402	20240710	132300	88064980	5010	5010	5010	5010	0
403	20240710	132200	88064980	5010	5010	5010	5010	0
404	20240710	132100	88064980	5010	5010	5010	5010	0
405	20240710	132000	88064980	5010	5010	5010	5010	0
406	20240710	131900	88064980	5010	5010	5010	5010	0
407	20240710	131800	88064980	5010	5010	5010	5010	1
408	20240710	131700	88059970	5010	5010	5010	5010	0
409	20240710	131600	88059970	5010	5010	5010	5010	0
410	20240710	131500	88059970	5010	5010	5010	5010	0
411	20240710	131400	88059970	5010	5010	5010	5010	0
412	20240710	131300	88059970	5010	5010	5010	5010	0
413	20240710	131200	88059970	5010	5010	5010	5010	0
414	20240710	131100	88059970	5010	5010	5010	5010	0
415	20240710	131000	88059970	5010	5010	5010	5010	0
416	20240710	130900	88059970	5010	5010	5010	5010	0
417	20240710	130800	88059970	5010	5010	5010	5010	0
418	20240710	130700	88059970	5010	5010	5010	5010	0
419	20240710	130600	88059970	5010	5010	5010	5010	0
420	20240710	130500	88059970	5010	5010	5010	5010	0
421	20240710	130400	88059970	5010	5010	5010	5010	0
422	20240710	130300	88059970	5010	5010	5010	5010	0
423	20240710	130200	88059970	5010	5010	5010	5010	4
424	20240710	130100	88039930	5010	5010	5010	5010	0
425	20240710	130000	88039930	5010	5010	5010	5010	0
426	20240710	125900	88039930	5010	5010	5010	5010	0
427	20240710	125800	88039930	5010	5010	5010	5010	1
428	20240710	125700	88034920	5010	5010	5010	5010	0
429	20240710	125600	88034920	5010	5010	5010	5010	0
430	20240710	125500	88034920	5010	5010	5010	5010	0
431	20240710	125400	88034920	5010	5010	5010	5010	0
432	20240710	125300	88034920	5010	5010	5010	5010	74
433	20240710	125200	87664180	5010	5010	5010	5010	0
434	20240710	125100	87664180	5010	5010	5010	5010	32
435	20240710	125000	87503860	5010	5010	5010	5010	0
436	20240710	124900	87503860	5010	5010	5010	5010	0
437	20240710	124800	87503860	5010	5010	5010	5010	0
438	20240710	124700	87503860	5010	5010	5010	5010	7
439	20240710	124600	87468790	5000	5000	5000	5000	0
440	20240710	124500	87468790	5000	5000	5000	5000	1
441	20240710	124400	87463790	5010	5010	5010	5010	0
442	20240710	124300	87463790	5010	5010	5010	5010	80
443	20240710	124200	87062990	5010	5010	5010	5010	0
444	20240710	124100	87062990	5010	5010	5010	5010	10
445	20240710	124000	87012890	5010	5010	5010	5010	0
446	20240710	123900	87012890	5010	5010	5010	5010	1
447	20240710	123800	87007880	5010	5010	5010	5010	0
448	20240710	123700	87007880	5010	5010	5010	5010	1
449	20240710	123600	87002870	5010	5010	5010	5010	0
450	20240710	123500	87002870	5010	5010	5010	5010	1
451	20240710	123400	86997860	5000	5000	5000	5000	0
452	20240710	123300	86997860	5000	5000	5000	5000	0
453	20240710	123200	86997860	5000	5000	5000	5000	0
454	20240710	123100	86997860	5000	5000	5000	5000	0
455	20240710	123000	86997860	5000	5000	5000	5000	100
456	20240710	122900	86497860	4995	4995	4995	4995	60
457	20240710	122800	86198160	5010	5010	5010	5010	3
458	20240710	122700	86183130	5010	5010	5010	5010	1
459	20240710	122600	86178120	4995	4995	4995	4995	0
460	20240710	122500	86178120	4995	4995	4995	4995	0
461	20240710	122400	86178120	4995	4995	4995	4995	493
462	20240710	122300	83715585	4995	5000	5000	4995	2
463	20240710	122200	83705590	5010	4995	5010	4995	292
464	20240710	122100	82245585	5010	5010	5010	5010	1
465	20240710	122000	82240575	5000	5000	5000	5000	100
466	20240710	121900	81740575	4995	4995	4995	4995	0
467	20240710	121800	81740575	4995	4995	4995	4995	0
468	20240710	121700	81740575	4995	4995	4995	4995	0
469	20240710	121600	81740575	4995	4995	4995	4995	0
470	20240710	121500	81740575	4995	4995	4995	4995	0
471	20240710	121400	81740575	4995	5000	5000	4995	2
472	20240710	121300	81730580	4995	4995	4995	4995	0
473	20240710	121200	81730580	4995	4995	4995	4995	0
474	20240710	121100	81730580	4995	5000	5000	4995	199
475	20240710	121000	80736125	5000	5000	5000	5000	0
476	20240710	120900	80736125	5000	5000	5000	5000	0
477	20240710	120800	80736125	5000	5000	5000	5000	0
478	20240710	120700	80736125	5000	5000	5000	5000	0
479	20240710	120600	80736125	5000	5000	5000	5000	100
480	20240710	120500	80236125	5000	5000	5000	5000	0
481	20240710	120400	80236125	5000	5000	5000	5000	0
482	20240710	120300	80236125	5000	5000	5000	5000	0
483	20240710	120200	80236125	5000	5000	5000	5000	0
484	20240710	120100	80236125	5000	5000	5000	5000	5
485	20240710	120000	80211125	5000	5000	5000	5000	0
486	20240710	115900	80211125	5000	5000	5000	5000	0
487	20240710	115800	80211125	5000	5000	5000	5000	0
488	20240710	115700	80211125	5000	5000	5000	5000	0
489	20240710	115600	80211125	5000	5000	5000	5000	0
490	20240710	115500	80211125	5000	5000	5000	5000	0
491	20240710	115400	80211125	5000	5000	5000	5000	0
492	20240710	115300	80211125	5000	5000	5000	5000	196
493	20240710	115200	79231125	5000	5000	5000	5000	1
494	20240710	115100	79226125	5000	5000	5000	5000	0
495	20240710	115000	79226125	5000	5000	5000	5000	0
496	20240710	114900	79226125	5000	5000	5000	5000	0
497	20240710	114800	79226125	5000	5000	5000	5000	0
498	20240710	114700	79226125	5000	5000	5000	5000	0
499	20240710	114600	79226125	5000	5000	5000	5000	0
500	20240710	114500	79226125	5000	5000	5000	5000	0
501	20240710	114400	79226125	5000	5000	5000	5000	0
502	20240710	114300	79226125	5000	5000	5000	5000	0
503	20240710	114200	79226125	5000	5000	5000	5000	0
504	20240710	114100	79226125	5000	5000	5000	5000	0
505	20240710	114000	79226125	5000	5000	5000	5000	0
506	20240710	113900	79226125	5000	5000	5000	5000	0
507	20240710	113800	79226125	5000	5010	5010	5000	1000
508	20240710	113700	74224525	5010	5010	5010	5010	0
509	20240710	113600	74224525	5010	5010	5010	5010	0
510	20240710	113500	74224525	5010	5010	5010	5010	0
511	20240710	113400	74224525	5010	5010	5010	5010	0
512	20240710	113300	74224525	5010	5010	5010	5010	0
513	20240710	113200	74224525	5010	5010	5010	5010	21
514	20240710	113100	74119315	5010	5010	5010	5010	0
515	20240710	113000	74119315	5010	5010	5010	5010	0
516	20240710	112900	74119315	5010	5010	5010	5010	0
517	20240710	112800	74119315	5010	5010	5010	5010	328
518	20240710	112700	72476035	4995	5000	5000	4995	91
519	20240710	112600	72021040	5000	5000	5000	5000	0
520	20240710	112500	72021040	5000	5000	5000	5000	10
521	20240710	112400	71971040	4995	5000	5000	4995	126
522	20240710	112300	71341045	5000	5000	5000	5000	48
523	20240710	112200	71101045	5000	5000	5000	5000	0
524	20240710	112100	71101045	5000	5000	5000	5000	0
525	20240710	112000	71101045	5000	5000	5000	5000	0
526	20240710	111900	71101045	5000	5000	5000	5000	0
527	20240710	111800	71101045	5000	5000	5000	5000	320
528	20240710	111700	69501045	5010	5010	5010	5010	1
529	20240710	111600	69496035	5000	5000	5000	5000	0
530	20240710	111500	69496035	5000	5000	5000	5000	0
531	20240710	111400	69496035	5000	5000	5000	5000	0
532	20240710	111300	69496035	5000	5010	5010	5000	53
533	20240710	111200	69230515	5030	5030	5030	5030	0
534	20240710	111100	69230515	5030	5030	5030	5030	0
535	20240710	111000	69230515	5030	5030	5030	5030	0
536	20240710	110900	69230515	5030	5030	5030	5030	0
537	20240710	110800	69230515	5030	5030	5030	5030	0
538	20240710	110700	69230515	5030	5010	5030	5010	615
539	20240710	110600	66137095	5030	5030	5030	5030	0
540	20240710	110500	66137095	5030	5030	5030	5030	0
541	20240710	110400	66137095	5030	5030	5030	5030	0
542	20240710	110300	66137095	5030	5030	5030	5030	0
543	20240710	110200	66137095	5030	5030	5030	5030	0
544	20240710	110100	66137095	5030	5030	5030	5030	0
545	20240710	110000	66137095	5030	5030	5030	5030	1
546	20240710	105900	66132065	5000	5000	5000	5000	0
547	20240710	105800	66132065	5000	5000	5000	5000	0
548	20240710	105700	66132065	5000	5010	5010	5000	101
549	20240710	105600	65626845	5000	5000	5000	5000	0
550	20240710	105500	65626845	5000	5000	5000	5000	1
551	20240710	105400	65621845	5010	5010	5010	5010	100
552	20240710	105300	65120845	5010	5010	5010	5010	0
553	20240710	105200	65120845	5010	5010	5010	5010	0
554	20240710	105100	65120845	5010	5010	5010	5010	134
555	20240710	105000	64449505	5010	5010	5010	5010	1
556	20240710	104900	64444495	5020	5020	5020	5020	1
557	20240710	104800	64439475	5020	5020	5020	5020	0
558	20240710	104700	64439475	5020	5020	5020	5020	1
559	20240710	104600	64434455	5010	5010	5010	5010	0
560	20240710	104500	64434455	5010	5030	5030	5010	2
561	20240710	104400	64424415	5030	5030	5030	5030	0
562	20240710	104300	64424415	5030	5030	5030	5030	1
563	20240710	104200	64419385	5010	5020	5020	5010	50
564	20240710	104100	64168485	5010	5010	5010	5010	0
565	20240710	104000	64168485	5010	5010	5010	5010	1
566	20240710	103900	64163475	5010	5010	5010	5010	0
567	20240710	103800	64163475	5010	5010	5010	5010	0
568	20240710	103700	64163475	5010	5010	5010	5010	0
569	20240710	103600	64163475	5010	5010	5010	5010	0
570	20240710	103500	64163475	5010	5010	5020	5010	3
571	20240710	103400	64148435	5030	5030	5030	5030	1
572	20240710	103300	64143405	5010	5010	5010	5010	0
573	20240710	103200	64143405	5010	5020	5020	5010	2
574	20240710	103100	64133375	5030	5030	5030	5030	1
575	20240710	103000	64128345	5020	5020	5020	5020	0
576	20240710	102900	64128345	5020	5020	5020	5020	0
577	20240710	102800	64128345	5020	5020	5020	5020	0
578	20240710	102700	64128345	5020	5020	5020	5020	0
579	20240710	102600	64128345	5020	5010	5020	5010	2004
580	20240710	102500	54069975	5000	5000	5000	5000	0
581	20240710	102400	54069975	5000	5000	5000	5000	100
582	20240710	102300	53569975	4995	4995	4995	4995	0
583	20240710	102200	53569975	4995	4995	4995	4995	0
584	20240710	102100	53569975	4995	5000	5000	4995	451
585	20240710	102000	51314980	5000	5000	5000	5000	32
586	20240710	101900	51154980	5010	5010	5010	5010	0
587	20240710	101800	51154980	5010	5010	5010	5010	30
588	20240710	101700	51004680	5000	5010	5010	5000	2
589	20240710	101600	50994670	5010	5010	5010	5010	1
590	20240710	101500	50989660	5000	5020	5020	5000	2
591	20240710	101400	50979640	5000	5000	5000	5000	6
592	20240710	101300	50949640	5000	5010	5010	5000	96
593	20240710	101200	50468690	5020	5010	5020	5010	345
594	20240710	101100	48737240	5010	5000	5010	5000	101
595	20240710	101000	48231240	4995	5000	5010	4995	3
596	20240710	100900	48216235	4995	5000	5010	4995	6
597	20240710	100800	48186235	4995	4995	4995	4995	1
598	20240710	100700	48181240	4990	4990	4990	4990	100
599	20240710	100600	47682240	4990	4990	4990	4990	0
600	20240710	100500	47682240	4990	4995	5010	4990	153
601	20240710	100400	46916920	4990	4995	4995	4990	4
602	20240710	100300	46896950	4990	4985	4995	4985	8
603	20240710	100200	46857035	5000	4985	5000	4985	2
604	20240710	100100	46847050	5000	4990	5000	4985	14
605	20240710	100000	46777180	4990	4990	5010	4985	164
606	20240710	095900	45959190	4985	4990	4995	4985	4
607	20240710	095800	45939235	4985	4995	4995	4985	13
608	20240710	095700	45874370	4990	4990	4990	4990	1
609	20240710	095600	45869380	4995	4990	4995	4985	13
610	20240710	095500	45804515	4990	4990	5000	4985	688
611	20240710	095400	42372360	4990	5000	5000	4990	553
612	20240710	095300	39609050	5000	5000	5000	5000	28
613	20240710	095200	39469050	5000	5000	5010	5000	129
614	20240710	095100	38823850	5000	5000	5010	5000	381
615	20240710	095000	36918800	5000	5000	5000	5000	0
616	20240710	094900	36918800	5000	5010	5020	5000	1593
617	20240710	094800	28937880	5010	5010	5010	5010	158
618	20240710	094700	28146300	5020	5020	5020	5020	64
619	20240710	094600	27825020	5030	5030	5030	5030	0
620	20240710	094500	27825020	5030	5030	5030	5030	1
621	20240710	094400	27819990	5010	5010	5030	5010	439
622	20240710	094300	25620580	5020	5030	5030	5020	1282
623	20240710	094200	19182700	5030	5030	5030	5030	51
624	20240710	094100	18926170	5050	5030	5050	5030	14
625	20240710	094000	18855730	5050	5050	5050	5050	0
626	20240710	093900	18855730	5050	5050	5050	5050	0
627	20240710	093800	18855730	5050	5040	5050	5040	11
628	20240710	093700	18800280	5030	5040	5040	5030	200
629	20240710	093600	17794250	5040	5040	5040	5040	0
630	20240710	093500	17794250	5040	5040	5040	5040	4
631	20240710	093400	17774090	5040	5050	5050	5040	190
632	20240710	093300	16816390	5060	5060	5060	5060	57
633	20240710	093200	16527970	5060	5060	5060	5060	5
634	20240710	093100	16502670	5050	5050	5050	5050	0
635	20240710	093000	16502670	5050	5060	5060	5050	12
636	20240710	092900	16441960	5060	5060	5060	5060	65
637	20240710	092800	16113060	5060	5060	5060	5060	1
638	20240710	092700	16108000	5020	5020	5020	5020	0
639	20240710	092600	16108000	5020	5030	5030	5020	12
640	20240710	092500	16047740	5010	5050	5050	5010	1300
641	20240710	092400	9514550	5050	5060	5060	5050	326
642	20240710	092300	7867990	5070	5070	5070	5070	0
643	20240710	092200	7867990	5070	5070	5070	5070	0
644	20240710	092100	7867990	5070	5070	5070	5070	0
645	20240710	092000	7867990	5070	5060	5070	5060	100
646	20240710	091900	7361510	5070	5070	5070	5070	1
647	20240710	091800	7356440	5030	5040	5040	5030	233
648	20240710	091700	6182250	5070	5070	5070	5070	1
649	20240710	091600	6177180	5040	5050	5050	5040	100
650	20240710	091500	5673080	5080	5080	5080	5080	1
651	20240710	091400	5668000	5070	5070	5070	5070	0
652	20240710	091300	5668000	5070	5070	5070	5070	0
653	20240710	091200	5668000	5070	5060	5070	5060	64
654	20240710	091100	5343540	5060	5060	5060	5060	20
655	20240710	091000	5242340	5060	5060	5060	5060	1
656	20240710	090900	5237280	5060	5060	5060	5060	0
657	20240710	090800	5237280	5060	5060	5060	5060	0
658	20240710	090700	5237280	5060	5040	5060	5010	660
659	20240710	090600	1914790	5050	5050	5050	5050	106
660	20240710	090500	1379490	5060	5060	5060	5060	10
661	20240710	090400	1328890	5060	5060	5060	5060	79
662	20240710	090300	929150	5070	5070	5070	5070	0
663	20240710	090200	929150	5070	5070	5070	5070	69
664	20240710	090100	579320	5090	5100	5100	5070	10
665	20240710	090000	528570	5080	5080	5080	5080	79