KissMeData/111710/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202000	11100460	4990	4990	4990	4990	30
3	20240709	201900	11100460	4990	4990	4990	4990	0
4	20240709	201800	11100460	4990	4990	4990	4990	0
5	20240709	201700	11100460	4990	4990	4990	4990	0
6	20240709	201600	11100460	4990	4990	4990	4990	0
7	20240709	201500	11100460	4990	4990	4990	4990	0
8	20240709	201400	11100460	4990	4990	4990	4990	0
9	20240709	201300	11100460	4990	4990	4990	4990	0
10	20240709	201200	11100460	4990	4990	4990	4990	0
11	20240709	201100	11100460	4990	4990	4990	4990	0
12	20240709	201000	11100460	4990	4990	4990	4990	0
13	20240709	200900	11100460	4990	4990	4990	4990	0
14	20240709	200800	11100460	4990	4990	4990	4990	0
15	20240709	200700	11100460	4990	4990	4990	4990	0
16	20240709	200600	11100460	4990	4990	4990	4990	0
17	20240709	200500	11100460	4990	4990	4990	4990	0
18	20240709	200400	11100460	4990	4990	4990	4990	0
19	20240709	200300	11100460	4990	4990	4990	4990	0
20	20240709	200200	11100460	4990	4990	4990	4990	0
21	20240709	200100	11100460	4990	4990	4990	4990	0
22	20240709	200000	11100460	4990	4990	4990	4990	0
23	20240709	195900	11100460	4990	4990	4990	4990	0
24	20240709	195800	11100460	4990	4990	4990	4990	0
25	20240709	195700	11100460	4990	4990	4990	4990	0
26	20240709	195600	11100460	4990	4990	4990	4990	0
27	20240709	195500	11100460	4990	4990	4990	4990	0
28	20240709	195400	11100460	4990	4990	4990	4990	0
29	20240709	195300	11100460	4990	4990	4990	4990	0
30	20240709	195200	11100460	4990	4990	4990	4990	0
31	20240709	195100	11100460	4990	4990	4990	4990	0
32	20240709	195000	11100460	4990	4990	4990	4990	30
33	20240709	194900	11100460	4990	4990	4990	4990	0
34	20240709	194800	11100460	4990	4990	4990	4990	0
35	20240709	194700	11100460	4990	4990	4990	4990	0
36	20240709	194600	11100460	4990	4990	4990	4990	0
37	20240709	194500	11100460	4990	4990	4990	4990	0
38	20240709	194400	11100460	4990	4990	4990	4990	0
39	20240709	194300	11100460	4990	4990	4990	4990	0
40	20240709	194200	11100460	4990	4990	4990	4990	0
41	20240709	194100	11100460	4990	4990	4990	4990	0
42	20240709	194000	11100460	4990	4990	4990	4990	0
43	20240709	193900	11100460	4990	4990	4990	4990	0
44	20240709	193800	11100460	4990	4990	4990	4990	0
45	20240709	193700	11100460	4990	4990	4990	4990	0
46	20240709	193600	11100460	4990	4990	4990	4990	0
47	20240709	193500	11100460	4990	4990	4990	4990	0
48	20240709	193400	11100460	4990	4990	4990	4990	0
49	20240709	193300	11100460	4990	4990	4990	4990	0
50	20240709	193200	11100460	4990	4990	4990	4990	0
51	20240709	193100	11100460	4990	4990	4990	4990	0
52	20240709	193000	11100460	4990	4990	4990	4990	0
53	20240709	192900	11100460	4990	4990	4990	4990	0
54	20240709	192800	11100460	4990	4990	4990	4990	0
55	20240709	192700	11100460	4990	4990	4990	4990	0
56	20240709	192600	11100460	4990	4990	4990	4990	0
57	20240709	192500	11100460	4990	4990	4990	4990	0
58	20240709	192400	11100460	4990	4990	4990	4990	0
59	20240709	192300	11100460	4990	4990	4990	4990	0
60	20240709	192200	11100460	4990	4990	4990	4990	0
61	20240709	192100	11100460	4990	4990	4990	4990	0
62	20240709	192000	11100460	4990	4990	4990	4990	30
63	20240709	191900	11100460	4990	4990	4990	4990	0
64	20240709	191800	11100460	4990	4990	4990	4990	0
65	20240709	191700	11100460	4990	4990	4990	4990	0
66	20240709	191600	11100460	4990	4990	4990	4990	0
67	20240709	191500	11100460	4990	4990	4990	4990	0
68	20240709	191400	11100460	4990	4990	4990	4990	0
69	20240709	191300	11100460	4990	4990	4990	4990	0
70	20240709	191200	11100460	4990	4990	4990	4990	0
71	20240709	191100	11100460	4990	4990	4990	4990	0
72	20240709	191000	11100460	4990	4990	4990	4990	0
73	20240709	190900	11100460	4990	4990	4990	4990	0
74	20240709	190800	11100460	4990	4990	4990	4990	0
75	20240709	190700	11100460	4990	4990	4990	4990	0
76	20240709	190600	11100460	4990	4990	4990	4990	0
77	20240709	190500	11100460	4990	4990	4990	4990	0
78	20240709	190400	11100460	4990	4990	4990	4990	0
79	20240709	190300	11100460	4990	4990	4990	4990	0
80	20240709	190200	11100460	4990	4990	4990	4990	0
81	20240709	190100	11100460	4990	4990	4990	4990	0
82	20240709	190000	11100460	4990	4990	4990	4990	0
83	20240709	185900	11100460	4990	4990	4990	4990	0
84	20240709	185800	11100460	4990	4990	4990	4990	0
85	20240709	185700	11100460	4990	4990	4990	4990	0
86	20240709	185600	11100460	4990	4990	4990	4990	0
87	20240709	185500	11100460	4990	4990	4990	4990	0
88	20240709	185400	11100460	4990	4990	4990	4990	0
89	20240709	185300	11100460	4990	4990	4990	4990	0
90	20240709	185200	11100460	4990	4990	4990	4990	0
91	20240709	185100	11100460	4990	4990	4990	4990	0
92	20240709	185000	11100460	4990	4990	4990	4990	30
93	20240709	184900	11100460	4990	4990	4990	4990	0
94	20240709	184800	11100460	4990	4990	4990	4990	0
95	20240709	184700	11100460	4990	4990	4990	4990	0
96	20240709	184600	11100460	4990	4990	4990	4990	0
97	20240709	184500	11100460	4990	4990	4990	4990	0
98	20240709	184400	11100460	4990	4990	4990	4990	0
99	20240709	184300	11100460	4990	4990	4990	4990	0
100	20240709	184200	11100460	4990	4990	4990	4990	0
101	20240709	184100	11100460	4990	4990	4990	4990	0
102	20240709	184000	11100460	4990	4990	4990	4990	0
103	20240709	183900	11100460	4990	4990	4990	4990	0
104	20240709	183800	11100460	4990	4990	4990	4990	0
105	20240709	183700	11100460	4990	4990	4990	4990	0
106	20240709	183600	11100460	4990	4990	4990	4990	0
107	20240709	183500	11100460	4990	4990	4990	4990	0
108	20240709	183400	11100460	4990	4990	4990	4990	0
109	20240709	183300	11100460	4990	4990	4990	4990	0
110	20240709	183200	11100460	4990	4990	4990	4990	0
111	20240709	183100	11100460	4990	4990	4990	4990	0
112	20240709	183000	11100460	4990	4990	4990	4990	0
113	20240709	182900	11100460	4990	4990	4990	4990	0
114	20240709	182800	11100460	4990	4990	4990	4990	0
115	20240709	182700	11100460	4990	4990	4990	4990	0
116	20240709	182600	11100460	4990	4990	4990	4990	0
117	20240709	182500	11100460	4990	4990	4990	4990	0
118	20240709	182400	11100460	4990	4990	4990	4990	0
119	20240709	182300	11100460	4990	4990	4990	4990	0
120	20240709	182200	11100460	4990	4990	4990	4990	0
121	20240709	182100	11100460	4990	4990	4990	4990	0
122	20240709	182000	11100460	4990	4990	4990	4990	30
123	20240709	181900	11100460	4990	4990	4990	4990	0
124	20240709	181800	11100460	4990	4990	4990	4990	0
125	20240709	181700	11100460	4990	4990	4990	4990	0
126	20240709	181600	11100460	4990	4990	4990	4990	0
127	20240709	181500	11100460	4990	4990	4990	4990	0
128	20240709	181400	11100460	4990	4990	4990	4990	0
129	20240709	181300	11100460	4990	4990	4990	4990	0
130	20240709	181200	11100460	4990	4990	4990	4990	0
131	20240709	181100	11100460	4990	4990	4990	4990	0
132	20240709	181000	11100460	4990	4990	4990	4990	0
133	20240709	180900	11100460	4990	4990	4990	4990	0
134	20240709	180800	11100460	4990	4990	4990	4990	0
135	20240709	180700	11100460	4990	4990	4990	4990	0
136	20240709	180600	11100460	4990	4990	4990	4990	0
137	20240709	180500	11100460	4990	4990	4990	4990	0
138	20240709	180400	11100460	4990	4990	4990	4990	0
139	20240709	180300	11100460	4990	4990	4990	4990	0
140	20240709	180200	11100460	4990	4990	4990	4990	0
141	20240709	180100	11100460	4990	4990	4990	4990	0
142	20240709	180000	11100460	4990	4990	4990	4990	0
143	20240709	175900	11100460	4990	4990	4990	4990	0
144	20240709	175800	11100460	4990	4990	4990	4990	0
145	20240709	175700	11100460	4990	4990	4990	4990	0
146	20240709	175600	11100460	4990	4990	4990	4990	0
147	20240709	175500	11100460	4990	4990	4990	4990	0
148	20240709	175400	11100460	4990	4990	4990	4990	0
149	20240709	175300	11100460	4990	4990	4990	4990	0
150	20240709	175200	11100460	4990	4990	4990	4990	0
151	20240709	175100	11100460	4990	4990	4990	4990	0
152	20240709	175000	11100460	4990	4990	4990	4990	30
153	20240709	174900	11100460	4990	4990	4990	4990	0
154	20240709	174800	11100460	4990	4990	4990	4990	0
155	20240709	174700	11100460	4990	4990	4990	4990	0
156	20240709	174600	11100460	4990	4990	4990	4990	0
157	20240709	174500	11100460	4990	4990	4990	4990	0
158	20240709	174400	11100460	4990	4990	4990	4990	0
159	20240709	174300	11100460	4990	4990	4990	4990	0
160	20240709	174200	11100460	4990	4990	4990	4990	0
161	20240709	174100	11100460	4990	4990	4990	4990	0
162	20240709	174000	11100460	4990	4990	4990	4990	0
163	20240709	173900	11100460	4990	4990	4990	4990	0
164	20240709	173800	11100460	4990	4990	4990	4990	0
165	20240709	173700	11100460	4990	4990	4990	4990	0
166	20240709	173600	11100460	4990	4990	4990	4990	0
167	20240709	173500	11100460	4990	4990	4990	4990	0
168	20240709	173400	11100460	4990	4990	4990	4990	0
169	20240709	173300	11100460	4990	4990	4990	4990	0
170	20240709	173200	11100460	4990	4990	4990	4990	0
171	20240709	173100	11100460	4990	4990	4990	4990	0
172	20240709	173000	11100460	4990	4990	4990	4990	0
173	20240709	172900	11100460	4990	4990	4990	4990	0
174	20240709	172800	11100460	4990	4990	4990	4990	0
175	20240709	172700	11100460	4990	4990	4990	4990	0
176	20240709	172600	11100460	4990	4990	4990	4990	0
177	20240709	172500	11100460	4990	4990	4990	4990	0
178	20240709	172400	11100460	4990	4990	4990	4990	0
179	20240709	172300	11100460	4990	4990	4990	4990	0
180	20240709	172200	11100460	4990	4990	4990	4990	0
181	20240709	172100	11100460	4990	4990	4990	4990	0
182	20240709	172000	11100460	4990	4990	4990	4990	30
183	20240709	171900	11100460	4990	4990	4990	4990	0
184	20240709	171800	11100460	4990	4990	4990	4990	0
185	20240709	171700	11100460	4990	4990	4990	4990	0
186	20240709	171600	11100460	4990	4990	4990	4990	0
187	20240709	171500	11100460	4990	4990	4990	4990	0
188	20240709	171400	11100460	4990	4990	4990	4990	0
189	20240709	171300	11100460	4990	4990	4990	4990	0
190	20240709	171200	11100460	4990	4990	4990	4990	0
191	20240709	171100	11100460	4990	4990	4990	4990	0
192	20240709	171000	11100460	4990	4990	4990	4990	0
193	20240709	170900	11100460	4990	4990	4990	4990	0
194	20240709	170800	11100460	4990	4990	4990	4990	0
195	20240709	170700	11100460	4990	4990	4990	4990	0
196	20240709	170600	11100460	4990	4990	4990	4990	0
197	20240709	170500	11100460	4990	4990	4990	4990	0
198	20240709	170400	11100460	4990	4990	4990	4990	0
199	20240709	170300	11100460	4990	4990	4990	4990	0
200	20240709	170200	11100460	4990	4990	4990	4990	0
201	20240709	170100	11100460	4990	4990	4990	4990	0
202	20240709	170000	11100460	4990	4990	4990	4990	0
203	20240709	165900	11100460	4990	4990	4990	4990	0
204	20240709	165800	11100460	4990	4990	4990	4990	0
205	20240709	165700	11100460	4990	4990	4990	4990	0
206	20240709	165600	11100460	4990	4990	4990	4990	0
207	20240709	165500	11100460	4990	4990	4990	4990	0
208	20240709	165400	11100460	4990	4990	4990	4990	0
209	20240709	165300	11100460	4990	4990	4990	4990	0
210	20240709	165200	11100460	4990	4990	4990	4990	0
211	20240709	165100	11100460	4990	4990	4990	4990	0
212	20240709	165000	11100460	4990	4990	4990	4990	30
213	20240709	164900	11100460	4990	4990	4990	4990	0
214	20240709	164800	11100460	4990	4990	4990	4990	0
215	20240709	164700	11100460	4990	4990	4990	4990	0
216	20240709	164600	11100460	4990	4990	4990	4990	0
217	20240709	164500	11100460	4990	4990	4990	4990	0
218	20240709	164400	11100460	4990	4990	4990	4990	0
219	20240709	164300	11100460	4990	4990	4990	4990	0
220	20240709	164200	11100460	4990	4990	4990	4990	0
221	20240709	164100	11100460	4990	4990	4990	4990	0
222	20240709	164000	11100460	4990	4990	4990	4990	0
223	20240709	163900	11100460	4990	4990	4990	4990	0
224	20240709	163800	11100460	4990	4990	4990	4990	0
225	20240709	163700	11100460	4990	4990	4990	4990	0
226	20240709	163600	11100460	4990	4990	4990	4990	0
227	20240709	163500	11100460	4990	4990	4990	4990	0
228	20240709	163400	11100460	4990	4990	4990	4990	0
229	20240709	163300	11100460	4990	4990	4990	4990	0
230	20240709	163200	11100460	4990	4990	4990	4990	0
231	20240709	163100	11100460	4990	4990	4990	4990	0
232	20240709	163000	11100460	4990	4990	4990	4990	0
233	20240709	162900	11100460	4990	4990	4990	4990	0
234	20240709	162800	11100460	4990	4990	4990	4990	0
235	20240709	162700	11100460	4990	4990	4990	4990	0
236	20240709	162600	11100460	4990	4990	4990	4990	0
237	20240709	162500	11100460	4990	4990	4990	4990	0
238	20240709	162400	11100460	4990	4990	4990	4990	0
239	20240709	162300	11100460	4990	4990	4990	4990	0
240	20240709	162200	11100460	4990	4990	4990	4990	0
241	20240709	162100	11100460	4990	4990	4990	4990	0
242	20240709	162000	11100460	4990	4990	4990	4990	30
243	20240709	161900	11100460	4990	4990	4990	4990	0
244	20240709	161800	11100460	4990	4990	4990	4990	0
245	20240709	161700	11100460	4990	4990	4990	4990	0
246	20240709	161600	11100460	4990	4990	4990	4990	0
247	20240709	161500	11100460	4990	4990	4990	4990	0
248	20240709	161400	11100460	4990	4990	4990	4990	0
249	20240709	161300	11100460	4990	4990	4990	4990	0
250	20240709	161200	11100460	4990	4990	4990	4990	0
251	20240709	161100	11100460	4990	4990	4990	4990	0
252	20240709	161000	11100460	4990	4990	4990	4990	0
253	20240709	160900	11100460	4990	4990	4990	4990	0
254	20240709	160800	11100460	4990	4990	4990	4990	0
255	20240709	160700	11100460	4990	4990	4990	4990	0
256	20240709	160600	11100460	4990	4990	4990	4990	0
257	20240709	160500	11100460	4990	4990	4990	4990	0
258	20240709	160400	11100460	4990	4990	4990	4990	0
259	20240709	160300	11100460	4990	4990	4990	4990	0
260	20240709	160200	11100460	4990	4990	4990	4990	0
261	20240709	160100	11100460	4990	4990	4990	4990	0
262	20240709	160000	11100460	4990	4990	4990	4990	0
263	20240709	155900	11100460	4990	4990	4990	4990	0
264	20240709	155800	11100460	4990	4990	4990	4990	0
265	20240709	155700	11100460	4990	4990	4990	4990	0
266	20240709	155600	11100460	4990	4990	4990	4990	0
267	20240709	155500	11100460	4990	4990	4990	4990	0
268	20240709	155400	11100460	4990	4990	4990	4990	0
269	20240709	155300	11100460	4990	4990	4990	4990	0
270	20240709	155200	11100460	4990	4990	4990	4990	0
271	20240709	155100	11100460	4990	4990	4990	4990	0
272	20240709	155000	11100460	4990	4990	4990	4990	30
273	20240709	154900	11100460	4990	4990	4990	4990	0
274	20240709	154800	11100460	4990	4990	4990	4990	0
275	20240709	154700	11100460	4990	4990	4990	4990	0
276	20240709	154600	11100460	4990	4990	4990	4990	0
277	20240709	154500	11100460	4990	4990	4990	4990	0
278	20240709	154400	11100460	4990	4990	4990	4990	0
279	20240709	154300	11100460	4990	4990	4990	4990	0
280	20240709	154200	11100460	4990	4990	4990	4990	0
281	20240709	154100	11100460	4990	4990	4990	4990	0
282	20240709	154000	11100460	4990	4990	4990	4990	0
283	20240709	153900	11100460	4990	4990	4990	4990	0
284	20240709	153800	11100460	4990	4990	4990	4990	0
285	20240709	153700	11100460	4990	4990	4990	4990	0
286	20240709	153600	11100460	4990	4990	4990	4990	0
287	20240709	153500	11100460	4990	4990	4990	4990	0
288	20240709	153400	11100460	4990	4990	4990	4990	0
289	20240709	153300	11100460	4990	4990	4990	4990	0
290	20240709	153200	11100460	4990	4990	4990	4990	0
291	20240709	153100	11100460	4990	4990	4990	4990	0
292	20240709	153000	11100460	4990	4990	4990	4990	30
293	20240709	152900	10950760	4955	4955	4955	4955	0
294	20240709	152800	10950760	4955	4955	4955	4955	0
295	20240709	152700	10950760	4955	4955	4955	4955	0
296	20240709	152600	10950760	4955	4955	4955	4955	0
297	20240709	152500	10950760	4955	4955	4955	4955	0
298	20240709	152400	10950760	4955	4955	4955	4955	0
299	20240709	152300	10950760	4955	4955	4955	4955	0
300	20240709	152200	10950760	4955	4955	4955	4955	0
301	20240709	152100	10950760	4955	4955	4955	4955	0
302	20240709	152000	10950760	4955	4955	4955	4955	0
303	20240709	151900	10950760	4955	4990	4990	4955	2
304	20240709	151800	10940815	4955	4955	4955	4955	0
305	20240709	151700	10940815	4955	4955	4955	4955	0
306	20240709	151600	10940815	4955	4955	4955	4955	0
307	20240709	151500	10940815	4955	4955	4955	4955	5
308	20240709	151400	10916040	4955	4955	4955	4955	0
309	20240709	151300	10916040	4955	4955	4955	4955	0
310	20240709	151200	10916040	4955	4955	4955	4955	36
311	20240709	151100	10737660	4955	4955	4955	4955	2
312	20240709	151000	10727750	4955	4955	4955	4955	0
313	20240709	150900	10727750	4955	4955	4955	4955	0
314	20240709	150800	10727750	4955	4955	4955	4955	0
315	20240709	150700	10727750	4955	4955	4955	4955	0
316	20240709	150600	10727750	4955	4955	4955	4955	0
317	20240709	150500	10727750	4955	4955	4955	4955	0
318	20240709	150400	10727750	4955	4955	4955	4955	0
319	20240709	150300	10727750	4955	4955	4955	4955	0
320	20240709	150200	10727750	4955	4955	4955	4955	0
321	20240709	150100	10727750	4955	4955	4955	4955	0
322	20240709	150000	10727750	4955	4955	4955	4955	0
323	20240709	145900	10727750	4955	4955	4955	4955	0
324	20240709	145800	10727750	4955	4955	4955	4955	0
325	20240709	145700	10727750	4955	4955	4955	4955	0
326	20240709	145600	10727750	4955	4955	4955	4955	0
327	20240709	145500	10727750	4955	4960	4960	4955	3
328	20240709	145400	10712880	4955	4955	4955	4955	0
329	20240709	145300	10712880	4955	4955	4955	4955	0
330	20240709	145200	10712880	4955	4955	4955	4955	0
331	20240709	145100	10712880	4955	4955	4955	4955	0
332	20240709	145000	10712880	4955	4955	4955	4955	2
333	20240709	144900	10702970	4985	4985	4985	4985	0
334	20240709	144800	10702970	4985	4985	4985	4985	0
335	20240709	144700	10702970	4985	4985	4985	4985	0
336	20240709	144600	10702970	4985	4985	4985	4985	0
337	20240709	144500	10702970	4985	4985	4985	4985	0
338	20240709	144400	10702970	4985	4985	4985	4985	0
339	20240709	144300	10702970	4985	4985	4985	4985	0
340	20240709	144200	10702970	4985	4985	4985	4985	0
341	20240709	144100	10702970	4985	4985	4985	4985	0
342	20240709	144000	10702970	4985	4985	4985	4985	0
343	20240709	143900	10702970	4985	4985	4985	4985	0
344	20240709	143800	10702970	4985	4985	4985	4985	0
345	20240709	143700	10702970	4985	4985	4985	4985	0
346	20240709	143600	10702970	4985	4985	4985	4985	1
347	20240709	143500	10697985	4985	4985	4985	4985	0
348	20240709	143400	10697985	4985	4985	4985	4985	0
349	20240709	143300	10697985	4985	4985	4985	4985	0
350	20240709	143200	10697985	4985	4985	4985	4985	0
351	20240709	143100	10697985	4985	4985	4985	4985	0
352	20240709	143000	10697985	4985	4985	4985	4985	0
353	20240709	142900	10697985	4985	4985	4985	4985	0
354	20240709	142800	10697985	4985	4985	4985	4985	10
355	20240709	142700	10648135	4950	4950	4950	4950	0
356	20240709	142600	10648135	4950	4955	4955	4950	10
357	20240709	142500	10598600	4955	4955	4955	4955	0
358	20240709	142400	10598600	4955	4955	4955	4955	0
359	20240709	142300	10598600	4955	4955	4955	4955	0
360	20240709	142200	10598600	4955	4955	4955	4955	0
361	20240709	142100	10598600	4955	4955	4955	4955	0
362	20240709	142000	10598600	4955	4955	4955	4955	0
363	20240709	141900	10598600	4955	4955	4955	4955	0
364	20240709	141800	10598600	4955	4955	4955	4955	0
365	20240709	141700	10598600	4955	4955	4955	4955	0
366	20240709	141600	10598600	4955	4955	4955	4955	0
367	20240709	141500	10598600	4955	4955	4955	4955	0
368	20240709	141400	10598600	4955	4955	4955	4955	0
369	20240709	141300	10598600	4955	4955	4955	4955	0
370	20240709	141200	10598600	4955	4955	4955	4955	12
371	20240709	141100	10539140	4940	4940	4940	4940	0
372	20240709	141000	10539140	4940	4940	4940	4940	0
373	20240709	140900	10539140	4940	4940	4940	4940	0
374	20240709	140800	10539140	4940	4940	4940	4940	0
375	20240709	140700	10539140	4940	4940	4940	4940	0
376	20240709	140600	10539140	4940	4940	4940	4940	0
377	20240709	140500	10539140	4940	4940	4940	4940	1
378	20240709	140400	10534200	4940	4950	4950	4940	380
379	20240709	140300	8655660	4950	4950	4950	4950	0
380	20240709	140200	8655660	4950	4950	4950	4950	0
381	20240709	140100	8655660	4950	4950	4950	4950	0
382	20240709	140000	8655660	4950	4950	4950	4950	20
383	20240709	135900	8556660	4955	4955	4955	4955	0
384	20240709	135800	8556660	4955	4955	4955	4955	0
385	20240709	135700	8556660	4955	4995	4995	4950	661
386	20240709	135600	5281600	4990	4990	4990	4990	0
387	20240709	135500	5281600	4990	4990	4990	4990	0
388	20240709	135400	5281600	4990	4990	4990	4990	0
389	20240709	135300	5281600	4990	4990	4990	4990	0
390	20240709	135200	5281600	4990	4990	4990	4990	0
391	20240709	135100	5281600	4990	4990	4990	4990	0
392	20240709	135000	5281600	4990	4990	4990	4990	0
393	20240709	134900	5281600	4990	4990	4990	4990	0
394	20240709	134800	5281600	4990	4990	4990	4990	0
395	20240709	134700	5281600	4990	4990	4990	4990	0
396	20240709	134600	5281600	4990	4990	4990	4990	1
397	20240709	134500	5276610	4995	4995	4995	4995	0
398	20240709	134400	5276610	4995	4995	4995	4995	0
399	20240709	134300	5276610	4995	4995	4995	4995	0
400	20240709	134200	5276610	4995	4995	4995	4995	0
401	20240709	134100	5276610	4995	4995	4995	4995	0
402	20240709	134000	5276610	4995	4995	4995	4995	0
403	20240709	133900	5276610	4995	4995	4995	4995	0
404	20240709	133800	5276610	4995	4995	4995	4995	0
405	20240709	133700	5276610	4995	4995	4995	4995	0
406	20240709	133600	5276610	4995	4995	4995	4995	0
407	20240709	133500	5276610	4995	4995	4995	4995	0
408	20240709	133400	5276610	4995	4995	4995	4995	0
409	20240709	133300	5276610	4995	4995	4995	4995	0
410	20240709	133200	5276610	4995	4995	4995	4995	0
411	20240709	133100	5276610	4995	4995	4995	4995	0
412	20240709	133000	5276610	4995	4995	4995	4995	0
413	20240709	132900	5276610	4995	4995	4995	4995	0
414	20240709	132800	5276610	4995	4995	4995	4995	0
415	20240709	132700	5276610	4995	4995	4995	4995	1
416	20240709	132600	5271615	4995	4995	4995	4995	0
417	20240709	132500	5271615	4995	4995	4995	4995	0
418	20240709	132400	5271615	4995	4995	4995	4995	0
419	20240709	132300	5271615	4995	4995	4995	4995	0
420	20240709	132200	5271615	4995	4995	4995	4995	2
421	20240709	132100	5261625	4990	4990	4990	4990	0
422	20240709	132000	5261625	4990	4990	4990	4990	0
423	20240709	131900	5261625	4990	4990	4990	4990	2
424	20240709	131800	5251645	4970	4970	4970	4970	0
425	20240709	131700	5251645	4970	4970	4970	4970	0
426	20240709	131600	5251645	4970	4970	4970	4970	0
427	20240709	131500	5251645	4970	4970	4970	4970	0
428	20240709	131400	5251645	4970	4970	4970	4970	0
429	20240709	131300	5251645	4970	4970	4970	4970	2
430	20240709	131200	5241705	5000	5000	5000	5000	0
431	20240709	131100	5241705	5000	5000	5000	5000	20
432	20240709	131000	5141705	5000	5000	5000	5000	0
433	20240709	130900	5141705	5000	5000	5000	5000	0
434	20240709	130800	5141705	5000	5000	5000	5000	0
435	20240709	130700	5141705	5000	5000	5000	5000	0
436	20240709	130600	5141705	5000	5000	5000	5000	0
437	20240709	130500	5141705	5000	5000	5000	5000	0
438	20240709	130400	5141705	5000	5000	5000	5000	0
439	20240709	130300	5141705	5000	5000	5000	5000	0
440	20240709	130200	5141705	5000	5000	5000	5000	0
441	20240709	130100	5141705	5000	5000	5000	5000	0
442	20240709	130000	5141705	5000	5000	5000	5000	0
443	20240709	125900	5141705	5000	5000	5000	5000	0
444	20240709	125800	5141705	5000	5000	5000	5000	0
445	20240709	125700	5141705	5000	5000	5000	5000	0
446	20240709	125600	5141705	5000	5000	5000	5000	0
447	20240709	125500	5141705	5000	5000	5000	5000	0
448	20240709	125400	5141705	5000	5000	5000	5000	0
449	20240709	125300	5141705	5000	5000	5000	5000	0
450	20240709	125200	5141705	5000	5000	5000	5000	0
451	20240709	125100	5141705	5000	5000	5000	5000	0
452	20240709	125000	5141705	5000	5000	5000	5000	0
453	20240709	124900	5141705	5000	5000	5000	5000	0
454	20240709	124800	5141705	5000	5000	5000	5000	0
455	20240709	124700	5141705	5000	5000	5000	5000	0
456	20240709	124600	5141705	5000	5000	5000	5000	0
457	20240709	124500	5141705	5000	5000	5000	5000	10
458	20240709	124400	5091705	5000	5000	5000	5000	11
459	20240709	124300	5036705	5000	5000	5000	5000	0
460	20240709	124200	5036705	5000	5000	5000	5000	0
461	20240709	124100	5036705	5000	5000	5000	5000	0
462	20240709	124000	5036705	5000	5000	5000	5000	201
463	20240709	123900	4031705	4965	4965	4965	4965	10
464	20240709	123800	3982055	4965	4965	4965	4965	0
465	20240709	123700	3982055	4965	4965	4965	4965	0
466	20240709	123600	3982055	4965	4965	4965	4965	0
467	20240709	123500	3982055	4965	4965	4965	4965	0
468	20240709	123400	3982055	4965	4965	4965	4965	0
469	20240709	123300	3982055	4965	4965	4965	4965	0
470	20240709	123200	3982055	4965	4965	4965	4965	2
471	20240709	123100	3972125	5000	5000	5000	5000	7
472	20240709	123000	3937125	5000	5000	5000	5000	4
473	20240709	122900	3917125	5000	5000	5000	5000	0
474	20240709	122800	3917125	5000	5000	5000	5000	1
475	20240709	122700	3912125	4965	4965	4965	4965	0
476	20240709	122600	3912125	4965	4965	4965	4965	0
477	20240709	122500	3912125	4965	4965	4965	4965	0
478	20240709	122400	3912125	4965	4965	4965	4965	0
479	20240709	122300	3912125	4965	4965	4965	4965	0
480	20240709	122200	3912125	4965	4965	4965	4965	0
481	20240709	122100	3912125	4965	4965	4965	4965	0
482	20240709	122000	3912125	4965	4965	4965	4965	0
483	20240709	121900	3912125	4965	4965	4965	4965	0
484	20240709	121800	3912125	4965	4965	4965	4965	100
485	20240709	121700	3415625	4965	4965	4965	4965	0
486	20240709	121600	3415625	4965	4965	4965	4965	0
487	20240709	121500	3415625	4965	4965	4965	4965	0
488	20240709	121400	3415625	4965	4965	4965	4965	0
489	20240709	121300	3415625	4965	4965	4965	4965	0
490	20240709	121200	3415625	4965	4965	4965	4965	0
491	20240709	121100	3415625	4965	4965	4965	4965	0
492	20240709	121000	3415625	4965	4965	4965	4965	0
493	20240709	120900	3415625	4965	4965	4965	4965	0
494	20240709	120800	3415625	4965	4965	4965	4965	0
495	20240709	120700	3415625	4965	4965	4965	4965	0
496	20240709	120600	3415625	4965	4965	4965	4965	0
497	20240709	120500	3415625	4965	4965	4965	4965	0
498	20240709	120400	3415625	4965	4965	4965	4965	0
499	20240709	120300	3415625	4965	4965	4965	4965	0
500	20240709	120200	3415625	4965	4965	4965	4965	0
501	20240709	120100	3415625	4965	4965	4965	4965	0
502	20240709	120000	3415625	4965	4965	4965	4965	0
503	20240709	115900	3415625	4965	4965	4965	4965	0
504	20240709	115800	3415625	4965	4965	4965	4965	2
505	20240709	115700	3405695	5000	5000	5000	5000	0
506	20240709	115600	3405695	5000	5000	5000	5000	0
507	20240709	115500	3405695	5000	5000	5000	5000	0
508	20240709	115400	3405695	5000	5000	5000	5000	0
509	20240709	115300	3405695	5000	5000	5000	5000	0
510	20240709	115200	3405695	5000	5000	5000	5000	0
511	20240709	115100	3405695	5000	5000	5000	5000	0
512	20240709	115000	3405695	5000	5000	5000	5000	0
513	20240709	114900	3405695	5000	5000	5000	5000	0
514	20240709	114800	3405695	5000	5000	5000	5000	0
515	20240709	114700	3405695	5000	5000	5000	5000	0
516	20240709	114600	3405695	5000	5000	5000	5000	0
517	20240709	114500	3405695	5000	5000	5000	5000	3
518	20240709	114400	3390695	4965	4965	4965	4965	0
519	20240709	114300	3390695	4965	4965	4965	4965	0
520	20240709	114200	3390695	4965	4965	4965	4965	0
521	20240709	114100	3390695	4965	4965	4965	4965	0
522	20240709	114000	3390695	4965	4965	4965	4965	0
523	20240709	113900	3390695	4965	4965	4965	4965	0
524	20240709	113800	3390695	4965	4965	4965	4965	0
525	20240709	113700	3390695	4965	4965	4965	4965	0
526	20240709	113600	3390695	4965	4965	4965	4965	0
527	20240709	113500	3390695	4965	4965	4965	4965	0
528	20240709	113400	3390695	4965	4965	4965	4965	0
529	20240709	113300	3390695	4965	4965	4965	4965	0
530	20240709	113200	3390695	4965	4965	4965	4965	0
531	20240709	113100	3390695	4965	4965	4965	4965	0
532	20240709	113000	3390695	4965	4965	4965	4965	0
533	20240709	112900	3390695	4965	4965	4965	4965	0
534	20240709	112800	3390695	4965	4965	4965	4965	0
535	20240709	112700	3390695	4965	4965	4965	4965	0
536	20240709	112600	3390695	4965	4965	4965	4965	2
537	20240709	112500	3380765	4960	4960	4960	4960	0
538	20240709	112400	3380765	4960	4960	4960	4960	0
539	20240709	112300	3380765	4960	4960	4960	4960	0
540	20240709	112200	3380765	4960	4960	4960	4960	0
541	20240709	112100	3380765	4960	4960	4960	4960	0
542	20240709	112000	3380765	4960	4960	4960	4960	0
543	20240709	111900	3380765	4960	4960	4960	4960	0
544	20240709	111800	3380765	4960	4960	4960	4960	0
545	20240709	111700	3380765	4960	4960	4960	4960	0
546	20240709	111600	3380765	4960	4960	4960	4960	0
547	20240709	111500	3380765	4960	4960	4960	4960	0
548	20240709	111400	3380765	4960	4960	4960	4960	0
549	20240709	111300	3380765	4960	4960	4960	4960	0
550	20240709	111200	3380765	4960	4960	4960	4960	0
551	20240709	111100	3380765	4960	4960	4960	4960	0
552	20240709	111000	3380765	4960	4960	4960	4960	0
553	20240709	110900	3380765	4960	4960	4960	4960	0
554	20240709	110800	3380765	4960	4960	4960	4960	0
555	20240709	110700	3380765	4960	4960	4960	4960	0
556	20240709	110600	3380765	4960	4960	4960	4960	0
557	20240709	110500	3380765	4960	4960	4960	4960	0
558	20240709	110400	3380765	4960	4960	4960	4960	0
559	20240709	110300	3380765	4960	4960	4960	4960	0
560	20240709	110200	3380765	4960	4960	4960	4960	0
561	20240709	110100	3380765	4960	4960	4960	4960	0
562	20240709	110000	3380765	4960	4960	4960	4960	0
563	20240709	105900	3380765	4960	4960	4960	4960	0
564	20240709	105800	3380765	4960	4960	4960	4960	0
565	20240709	105700	3380765	4960	4960	4960	4960	0
566	20240709	105600	3380765	4960	4960	4960	4960	0
567	20240709	105500	3380765	4960	4960	4960	4960	0
568	20240709	105400	3380765	4960	4960	4960	4960	2
569	20240709	105300	3370845	4960	4960	4960	4960	20
570	20240709	105200	3271645	4960	4960	4960	4960	0
571	20240709	105100	3271645	4960	4960	4960	4960	0
572	20240709	105000	3271645	4960	4960	4960	4960	0
573	20240709	104900	3271645	4960	4960	4960	4960	10
574	20240709	104800	3222045	5000	5000	5000	5000	0
575	20240709	104700	3222045	5000	5000	5000	5000	0
576	20240709	104600	3222045	5000	5000	5000	5000	0
577	20240709	104500	3222045	5000	5000	5000	5000	0
578	20240709	104400	3222045	5000	5000	5000	5000	0
579	20240709	104300	3222045	5000	5000	5000	5000	0
580	20240709	104200	3222045	5000	5000	5000	5000	0
581	20240709	104100	3222045	5000	5000	5000	5000	0
582	20240709	104000	3222045	5000	5000	5000	5000	0
583	20240709	103900	3222045	5000	5000	5000	5000	0
584	20240709	103800	3222045	5000	5000	5000	5000	0
585	20240709	103700	3222045	5000	5000	5000	5000	0
586	20240709	103600	3222045	5000	5000	5000	5000	0
587	20240709	103500	3222045	5000	5000	5000	5000	0
588	20240709	103400	3222045	5000	5000	5000	5000	12
589	20240709	103300	3162045	4960	4960	4960	4960	0
590	20240709	103200	3162045	4960	4960	4960	4960	0
591	20240709	103100	3162045	4960	4960	4960	4960	0
592	20240709	103000	3162045	4960	4960	4960	4960	0
593	20240709	102900	3162045	4960	4960	4960	4960	0
594	20240709	102800	3162045	4960	4960	4960	4960	0
595	20240709	102700	3162045	4960	4960	4960	4960	66
596	20240709	102600	2834685	4960	4960	4960	4960	0
597	20240709	102500	2834685	4960	4960	4960	4960	0
598	20240709	102400	2834685	4960	4960	4960	4960	0
599	20240709	102300	2834685	4960	4960	4960	4960	0
600	20240709	102200	2834685	4960	4960	4960	4960	0
601	20240709	102100	2834685	4960	4960	4960	4960	0
602	20240709	102000	2834685	4960	4960	4960	4960	0
603	20240709	101900	2834685	4960	4960	4960	4960	0
604	20240709	101800	2834685	4960	4960	4960	4960	0
605	20240709	101700	2834685	4960	4960	4960	4960	0
606	20240709	101600	2834685	4960	4960	4960	4960	0
607	20240709	101500	2834685	4960	4960	4960	4960	0
608	20240709	101400	2834685	4960	4960	4960	4960	0
609	20240709	101300	2834685	4960	4980	4980	4960	112
610	20240709	101200	2279115	4985	4985	4985	4985	0
611	20240709	101100	2279115	4985	4985	4985	4985	0
612	20240709	101000	2279115	4985	4985	4985	4985	1
613	20240709	100900	2274130	5040	5040	5040	5040	0
614	20240709	100800	2274130	5040	5040	5040	5040	0
615	20240709	100700	2274130	5040	5040	5040	5040	0
616	20240709	100600	2274130	5040	5040	5040	5040	0
617	20240709	100500	2274130	5040	5040	5040	5040	0
618	20240709	100400	2274130	5040	5040	5040	5040	0
619	20240709	100300	2274130	5040	5040	5040	5040	0
620	20240709	100200	2274130	5040	5040	5040	5040	0
621	20240709	100100	2274130	5040	5040	5040	5040	0
622	20240709	100000	2274130	5040	5040	5040	5040	0
623	20240709	095900	2274130	5040	5020	5040	5020	5
624	20240709	095800	2248970	4995	4995	4995	4995	1
625	20240709	095700	2243975	4990	4990	4990	4990	1
626	20240709	095600	2238985	4950	4950	4950	4950	0
627	20240709	095500	2238985	4950	4950	4950	4950	0
628	20240709	095400	2238985	4950	4950	4950	4950	0
629	20240709	095300	2238985	4950	4950	4950	4950	0
630	20240709	095200	2238985	4950	4950	4950	4950	94
631	20240709	095100	1773685	4950	4950	4950	4950	1
632	20240709	095000	1768735	4950	4950	4950	4950	0
633	20240709	094900	1768735	4950	4950	4950	4950	0
634	20240709	094800	1768735	4950	4950	4950	4950	0
635	20240709	094700	1768735	4950	4950	4950	4950	0
636	20240709	094600	1768735	4950	4950	4950	4950	0
637	20240709	094500	1768735	4950	4950	4950	4950	0
638	20240709	094400	1768735	4950	4950	4950	4950	55
639	20240709	094300	1496485	4955	4955	4955	4955	1
640	20240709	094200	1491530	4950	4950	4950	4950	0
641	20240709	094100	1491530	4950	4950	4950	4950	0
642	20240709	094000	1491530	4950	4950	4950	4950	0
643	20240709	093900	1491530	4950	4950	4950	4950	1
644	20240709	093800	1486580	4950	4950	4950	4950	0
645	20240709	093700	1486580	4950	4950	4950	4950	0
646	20240709	093600	1486580	4950	4950	4950	4950	0
647	20240709	093500	1486580	4950	4950	4950	4950	0
648	20240709	093400	1486580	4950	4950	4950	4950	0
649	20240709	093300	1486580	4950	4950	4950	4950	0
650	20240709	093200	1486580	4950	4955	4955	4950	23
651	20240709	093100	1372625	4955	4955	4955	4955	0
652	20240709	093000	1372625	4955	4955	4955	4955	0
653	20240709	092900	1372625	4955	4955	4955	4955	0
654	20240709	092800	1372625	4955	4955	4955	4955	0
655	20240709	092700	1372625	4955	4955	4955	4955	0
656	20240709	092600	1372625	4955	4955	4955	4955	0
657	20240709	092500	1372625	4955	4955	4955	4955	0
658	20240709	092400	1372625	4955	4955	4955	4955	0
659	20240709	092300	1372625	4955	4955	4955	4955	2
660	20240709	092200	1362715	4955	4955	4955	4955	0
661	20240709	092100	1362715	4955	4955	4955	4955	0
662	20240709	092000	1362715	4955	4955	4955	4955	0
663	20240709	091900	1362715	4955	4955	4955	4955	0
664	20240709	091800	1362715	4955	4955	4955	4955	0
665	20240709	091700	1362715	4955	4955	4955	4955	0
666	20240709	091600	1362715	4955	4970	4970	4950	193
667	20240709	091500	406000	5000	5000	5000	5000	50
668	20240709	091400	156000	5060	5060	5060	5060	0
669	20240709	091300	156000	5060	5060	5060	5060	0
670	20240709	091200	156000	5060	5060	5060	5060	0
671	20240709	091100	156000	5060	5060	5060	5060	0
672	20240709	091000	156000	5060	5060	5060	5060	0
673	20240709	090900	156000	5060	5060	5060	5060	0
674	20240709	090800	156000	5060	5060	5060	5060	0
675	20240709	090700	156000	5060	5060	5060	5060	0
676	20240709	090600	156000	5060	5060	5060	5060	0
677	20240709	090500	156000	5060	5060	5060	5060	0
678	20240709	090400	156000	5060	5060	5060	5060	0
679	20240709	090300	156000	5060	5060	5060	5060	1
680	20240709	090200	150940	5060	5060	5060	5060	1
681	20240709	090100	145880	5060	5060	5060	5060	0
682	20240709	090000	145880	5060	4965	5060	4965	29