KissMeData/147760/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	203400	196471020	5080	5080	5080	5080	456
3	20240710	203300	196471020	5080	5080	5080	5080	0
4	20240710	203200	196471020	5080	5080	5080	5080	0
5	20240710	203100	196471020	5080	5080	5080	5080	0
6	20240710	203000	196471020	5080	5080	5080	5080	0
7	20240710	202900	196471020	5080	5080	5080	5080	0
8	20240710	202800	196471020	5080	5080	5080	5080	0
9	20240710	202700	196471020	5080	5080	5080	5080	0
10	20240710	202600	196471020	5080	5080	5080	5080	0
11	20240710	202500	196471020	5080	5080	5080	5080	0
12	20240710	202400	196471020	5080	5080	5080	5080	0
13	20240710	202300	196471020	5080	5080	5080	5080	0
14	20240710	202200	196471020	5080	5080	5080	5080	0
15	20240710	202100	196471020	5080	5080	5080	5080	0
16	20240710	202000	196471020	5080	5080	5080	5080	0
17	20240710	201900	196471020	5080	5080	5080	5080	0
18	20240710	201800	196471020	5080	5080	5080	5080	0
19	20240710	201700	196471020	5080	5080	5080	5080	0
20	20240710	201600	196471020	5080	5080	5080	5080	0
21	20240710	201500	196471020	5080	5080	5080	5080	0
22	20240710	201400	196471020	5080	5080	5080	5080	0
23	20240710	201300	196471020	5080	5080	5080	5080	0
24	20240710	201200	196471020	5080	5080	5080	5080	0
25	20240710	201100	196471020	5080	5080	5080	5080	0
26	20240710	201000	196471020	5080	5080	5080	5080	0
27	20240710	200900	196471020	5080	5080	5080	5080	0
28	20240710	200800	196471020	5080	5080	5080	5080	0
29	20240710	200700	196471020	5080	5080	5080	5080	0
30	20240710	200600	196471020	5080	5080	5080	5080	0
31	20240710	200500	196471020	5080	5080	5080	5080	0
32	20240710	200400	196471020	5080	5080	5080	5080	456
33	20240710	200300	196471020	5080	5080	5080	5080	0
34	20240710	200200	196471020	5080	5080	5080	5080	0
35	20240710	200100	196471020	5080	5080	5080	5080	0
36	20240710	200000	196471020	5080	5080	5080	5080	0
37	20240710	195900	196471020	5080	5080	5080	5080	0
38	20240710	195800	196471020	5080	5080	5080	5080	0
39	20240710	195700	196471020	5080	5080	5080	5080	0
40	20240710	195600	196471020	5080	5080	5080	5080	0
41	20240710	195500	196471020	5080	5080	5080	5080	0
42	20240710	195400	196471020	5080	5080	5080	5080	0
43	20240710	195300	196471020	5080	5080	5080	5080	0
44	20240710	195200	196471020	5080	5080	5080	5080	0
45	20240710	195100	196471020	5080	5080	5080	5080	0
46	20240710	195000	196471020	5080	5080	5080	5080	0
47	20240710	194900	196471020	5080	5080	5080	5080	0
48	20240710	194800	196471020	5080	5080	5080	5080	0
49	20240710	194700	196471020	5080	5080	5080	5080	0
50	20240710	194600	196471020	5080	5080	5080	5080	0
51	20240710	194500	196471020	5080	5080	5080	5080	0
52	20240710	194400	196471020	5080	5080	5080	5080	0
53	20240710	194300	196471020	5080	5080	5080	5080	0
54	20240710	194200	196471020	5080	5080	5080	5080	0
55	20240710	194100	196471020	5080	5080	5080	5080	0
56	20240710	194000	196471020	5080	5080	5080	5080	0
57	20240710	193900	196471020	5080	5080	5080	5080	0
58	20240710	193800	196471020	5080	5080	5080	5080	0
59	20240710	193700	196471020	5080	5080	5080	5080	0
60	20240710	193600	196471020	5080	5080	5080	5080	0
61	20240710	193500	196471020	5080	5080	5080	5080	0
62	20240710	193400	196471020	5080	5080	5080	5080	456
63	20240710	193300	196471020	5080	5080	5080	5080	0
64	20240710	193200	196471020	5080	5080	5080	5080	0
65	20240710	193100	196471020	5080	5080	5080	5080	0
66	20240710	193000	196471020	5080	5080	5080	5080	0
67	20240710	192900	196471020	5080	5080	5080	5080	0
68	20240710	192800	196471020	5080	5080	5080	5080	0
69	20240710	192700	196471020	5080	5080	5080	5080	0
70	20240710	192600	196471020	5080	5080	5080	5080	0
71	20240710	192500	196471020	5080	5080	5080	5080	0
72	20240710	192400	196471020	5080	5080	5080	5080	0
73	20240710	192300	196471020	5080	5080	5080	5080	0
74	20240710	192200	196471020	5080	5080	5080	5080	0
75	20240710	192100	196471020	5080	5080	5080	5080	0
76	20240710	192000	196471020	5080	5080	5080	5080	0
77	20240710	191900	196471020	5080	5080	5080	5080	0
78	20240710	191800	196471020	5080	5080	5080	5080	0
79	20240710	191700	196471020	5080	5080	5080	5080	0
80	20240710	191600	196471020	5080	5080	5080	5080	0
81	20240710	191500	196471020	5080	5080	5080	5080	0
82	20240710	191400	196471020	5080	5080	5080	5080	0
83	20240710	191300	196471020	5080	5080	5080	5080	0
84	20240710	191200	196471020	5080	5080	5080	5080	0
85	20240710	191100	196471020	5080	5080	5080	5080	0
86	20240710	191000	196471020	5080	5080	5080	5080	0
87	20240710	190900	196471020	5080	5080	5080	5080	0
88	20240710	190800	196471020	5080	5080	5080	5080	0
89	20240710	190700	196471020	5080	5080	5080	5080	0
90	20240710	190600	196471020	5080	5080	5080	5080	0
91	20240710	190500	196471020	5080	5080	5080	5080	0
92	20240710	190400	196471020	5080	5080	5080	5080	456
93	20240710	190300	196471020	5080	5080	5080	5080	0
94	20240710	190200	196471020	5080	5080	5080	5080	0
95	20240710	190100	196471020	5080	5080	5080	5080	0
96	20240710	190000	196471020	5080	5080	5080	5080	0
97	20240710	185900	196471020	5080	5080	5080	5080	0
98	20240710	185800	196471020	5080	5080	5080	5080	0
99	20240710	185700	196471020	5080	5080	5080	5080	0
100	20240710	185600	196471020	5080	5080	5080	5080	0
101	20240710	185500	196471020	5080	5080	5080	5080	0
102	20240710	185400	196471020	5080	5080	5080	5080	0
103	20240710	185300	196471020	5080	5080	5080	5080	0
104	20240710	185200	196471020	5080	5080	5080	5080	0
105	20240710	185100	196471020	5080	5080	5080	5080	0
106	20240710	185000	196471020	5080	5080	5080	5080	0
107	20240710	184900	196471020	5080	5080	5080	5080	0
108	20240710	184800	196471020	5080	5080	5080	5080	0
109	20240710	184700	196471020	5080	5080	5080	5080	0
110	20240710	184600	196471020	5080	5080	5080	5080	0
111	20240710	184500	196471020	5080	5080	5080	5080	0
112	20240710	184400	196471020	5080	5080	5080	5080	0
113	20240710	184300	196471020	5080	5080	5080	5080	0
114	20240710	184200	196471020	5080	5080	5080	5080	0
115	20240710	184100	196471020	5080	5080	5080	5080	0
116	20240710	184000	196471020	5080	5080	5080	5080	0
117	20240710	183900	196471020	5080	5080	5080	5080	0
118	20240710	183800	196471020	5080	5080	5080	5080	0
119	20240710	183700	196471020	5080	5080	5080	5080	0
120	20240710	183600	196471020	5080	5080	5080	5080	0
121	20240710	183500	196471020	5080	5080	5080	5080	0
122	20240710	183400	196471020	5080	5080	5080	5080	456
123	20240710	183300	196471020	5080	5080	5080	5080	0
124	20240710	183200	196471020	5080	5080	5080	5080	0
125	20240710	183100	196471020	5080	5080	5080	5080	0
126	20240710	183000	196471020	5080	5080	5080	5080	0
127	20240710	182900	196471020	5080	5080	5080	5080	0
128	20240710	182800	196471020	5080	5080	5080	5080	0
129	20240710	182700	196471020	5080	5080	5080	5080	0
130	20240710	182600	196471020	5080	5080	5080	5080	0
131	20240710	182500	196471020	5080	5080	5080	5080	0
132	20240710	182400	196471020	5080	5080	5080	5080	0
133	20240710	182300	196471020	5080	5080	5080	5080	0
134	20240710	182200	196471020	5080	5080	5080	5080	0
135	20240710	182100	196471020	5080	5080	5080	5080	0
136	20240710	182000	196471020	5080	5080	5080	5080	0
137	20240710	181900	196471020	5080	5080	5080	5080	0
138	20240710	181800	196471020	5080	5080	5080	5080	0
139	20240710	181700	196471020	5080	5080	5080	5080	0
140	20240710	181600	196471020	5080	5080	5080	5080	0
141	20240710	181500	196471020	5080	5080	5080	5080	0
142	20240710	181400	196471020	5080	5080	5080	5080	0
143	20240710	181300	196471020	5080	5080	5080	5080	0
144	20240710	181200	196471020	5080	5080	5080	5080	0
145	20240710	181100	196471020	5080	5080	5080	5080	0
146	20240710	181000	196471020	5080	5080	5080	5080	0
147	20240710	180900	196471020	5080	5080	5080	5080	0
148	20240710	180800	196471020	5080	5080	5080	5080	0
149	20240710	180700	196471020	5080	5080	5080	5080	0
150	20240710	180600	196471020	5080	5080	5080	5080	0
151	20240710	180500	196471020	5080	5080	5080	5080	0
152	20240710	180400	196471020	5080	5080	5080	5080	456
153	20240710	180300	196471020	5080	5080	5080	5080	0
154	20240710	180200	196471020	5080	5080	5080	5080	0
155	20240710	180100	196471020	5080	5080	5080	5080	0
156	20240710	180000	196471020	5080	5080	5080	5080	0
157	20240710	175900	196471020	5080	5080	5080	5080	0
158	20240710	175800	196471020	5080	5080	5080	5080	0
159	20240710	175700	196471020	5080	5080	5080	5080	0
160	20240710	175600	196471020	5080	5080	5080	5080	0
161	20240710	175500	196471020	5080	5080	5080	5080	0
162	20240710	175400	196471020	5080	5080	5080	5080	0
163	20240710	175300	196471020	5080	5080	5080	5080	0
164	20240710	175200	196471020	5080	5080	5080	5080	0
165	20240710	175100	196471020	5080	5080	5080	5080	0
166	20240710	175000	196471020	5080	5080	5080	5080	0
167	20240710	174900	196471020	5080	5080	5080	5080	0
168	20240710	174800	196471020	5080	5080	5080	5080	0
169	20240710	174700	196471020	5080	5080	5080	5080	0
170	20240710	174600	196471020	5080	5080	5080	5080	0
171	20240710	174500	196471020	5080	5080	5080	5080	0
172	20240710	174400	196471020	5080	5080	5080	5080	0
173	20240710	174300	196471020	5080	5080	5080	5080	0
174	20240710	174200	196471020	5080	5080	5080	5080	0
175	20240710	174100	196471020	5080	5080	5080	5080	0
176	20240710	174000	196471020	5080	5080	5080	5080	0
177	20240710	173900	196471020	5080	5080	5080	5080	0
178	20240710	173800	196471020	5080	5080	5080	5080	0
179	20240710	173700	196471020	5080	5080	5080	5080	0
180	20240710	173600	196471020	5080	5080	5080	5080	0
181	20240710	173500	196471020	5080	5080	5080	5080	0
182	20240710	173400	196471020	5080	5080	5080	5080	456
183	20240710	173300	196471020	5080	5080	5080	5080	0
184	20240710	173200	196471020	5080	5080	5080	5080	0
185	20240710	173100	196471020	5080	5080	5080	5080	0
186	20240710	173000	196471020	5080	5080	5080	5080	0
187	20240710	172900	196471020	5080	5080	5080	5080	0
188	20240710	172800	196471020	5080	5080	5080	5080	0
189	20240710	172700	196471020	5080	5080	5080	5080	0
190	20240710	172600	196471020	5080	5080	5080	5080	0
191	20240710	172500	196471020	5080	5080	5080	5080	0
192	20240710	172400	196471020	5080	5080	5080	5080	0
193	20240710	172300	196471020	5080	5080	5080	5080	0
194	20240710	172200	196471020	5080	5080	5080	5080	0
195	20240710	172100	196471020	5080	5080	5080	5080	0
196	20240710	172000	196471020	5080	5080	5080	5080	0
197	20240710	171900	196471020	5080	5080	5080	5080	0
198	20240710	171800	196471020	5080	5080	5080	5080	0
199	20240710	171700	196471020	5080	5080	5080	5080	0
200	20240710	171600	196471020	5080	5080	5080	5080	0
201	20240710	171500	196471020	5080	5080	5080	5080	0
202	20240710	171400	196471020	5080	5080	5080	5080	0
203	20240710	171300	196471020	5080	5080	5080	5080	0
204	20240710	171200	196471020	5080	5080	5080	5080	0
205	20240710	171100	196471020	5080	5080	5080	5080	0
206	20240710	171000	196471020	5080	5080	5080	5080	0
207	20240710	170900	196471020	5080	5080	5080	5080	0
208	20240710	170800	196471020	5080	5080	5080	5080	0
209	20240710	170700	196471020	5080	5080	5080	5080	0
210	20240710	170600	196471020	5080	5080	5080	5080	0
211	20240710	170500	196471020	5080	5080	5080	5080	0
212	20240710	170400	196471020	5080	5080	5080	5080	456
213	20240710	170300	196471020	5080	5080	5080	5080	0
214	20240710	170200	196471020	5080	5080	5080	5080	0
215	20240710	170100	196471020	5080	5080	5080	5080	0
216	20240710	170000	196471020	5080	5080	5080	5080	0
217	20240710	165900	196471020	5080	5080	5080	5080	0
218	20240710	165800	196471020	5080	5080	5080	5080	0
219	20240710	165700	196471020	5080	5080	5080	5080	0
220	20240710	165600	196471020	5080	5080	5080	5080	0
221	20240710	165500	196471020	5080	5080	5080	5080	0
222	20240710	165400	196471020	5080	5080	5080	5080	0
223	20240710	165300	196471020	5080	5080	5080	5080	0
224	20240710	165200	196471020	5080	5080	5080	5080	0
225	20240710	165100	196471020	5080	5080	5080	5080	0
226	20240710	165000	196471020	5080	5080	5080	5080	0
227	20240710	164900	196471020	5080	5080	5080	5080	0
228	20240710	164800	196471020	5080	5080	5080	5080	0
229	20240710	164700	196471020	5080	5080	5080	5080	0
230	20240710	164600	196471020	5080	5080	5080	5080	0
231	20240710	164500	196471020	5080	5080	5080	5080	0
232	20240710	164400	196471020	5080	5080	5080	5080	0
233	20240710	164300	196471020	5080	5080	5080	5080	0
234	20240710	164200	196471020	5080	5080	5080	5080	0
235	20240710	164100	196471020	5080	5080	5080	5080	0
236	20240710	164000	196471020	5080	5080	5080	5080	0
237	20240710	163900	196471020	5080	5080	5080	5080	0
238	20240710	163800	196471020	5080	5080	5080	5080	0
239	20240710	163700	196471020	5080	5080	5080	5080	0
240	20240710	163600	196471020	5080	5080	5080	5080	0
241	20240710	163500	196471020	5080	5080	5080	5080	0
242	20240710	163400	196471020	5080	5080	5080	5080	456
243	20240710	163300	196471020	5080	5080	5080	5080	0
244	20240710	163200	196471020	5080	5080	5080	5080	0
245	20240710	163100	196471020	5080	5080	5080	5080	0
246	20240710	163000	196471020	5080	5080	5080	5080	0
247	20240710	162900	196471020	5080	5080	5080	5080	0
248	20240710	162800	196471020	5080	5080	5080	5080	0
249	20240710	162700	196471020	5080	5080	5080	5080	0
250	20240710	162600	196471020	5080	5080	5080	5080	0
251	20240710	162500	196471020	5080	5080	5080	5080	0
252	20240710	162400	196471020	5080	5080	5080	5080	0
253	20240710	162300	196471020	5080	5080	5080	5080	0
254	20240710	162200	196471020	5080	5080	5080	5080	0
255	20240710	162100	196471020	5080	5080	5080	5080	0
256	20240710	162000	196471020	5080	5080	5080	5080	0
257	20240710	161900	196471020	5080	5080	5080	5080	0
258	20240710	161800	196471020	5080	5080	5080	5080	0
259	20240710	161700	196471020	5080	5080	5080	5080	0
260	20240710	161600	196471020	5080	5080	5080	5080	0
261	20240710	161500	196471020	5080	5080	5080	5080	0
262	20240710	161400	196471020	5080	5080	5080	5080	0
263	20240710	161300	196471020	5080	5080	5080	5080	0
264	20240710	161200	196471020	5080	5080	5080	5080	0
265	20240710	161100	196471020	5080	5080	5080	5080	0
266	20240710	161000	196471020	5080	5080	5080	5080	0
267	20240710	160900	196471020	5080	5080	5080	5080	0
268	20240710	160800	196471020	5080	5080	5080	5080	0
269	20240710	160700	196471020	5080	5080	5080	5080	0
270	20240710	160600	196471020	5080	5080	5080	5080	0
271	20240710	160500	196471020	5080	5080	5080	5080	0
272	20240710	160400	196471020	5080	5080	5080	5080	456
273	20240710	160300	196471020	5080	5080	5080	5080	0
274	20240710	160200	196471020	5080	5080	5080	5080	0
275	20240710	160100	196471020	5080	5080	5080	5080	0
276	20240710	160000	196471020	5080	5080	5080	5080	0
277	20240710	155900	196471020	5080	5080	5080	5080	0
278	20240710	155800	196471020	5080	5080	5080	5080	0
279	20240710	155700	196471020	5080	5080	5080	5080	0
280	20240710	155600	196471020	5080	5080	5080	5080	0
281	20240710	155500	196471020	5080	5080	5080	5080	0
282	20240710	155400	196471020	5080	5080	5080	5080	0
283	20240710	155300	196471020	5080	5080	5080	5080	0
284	20240710	155200	196471020	5080	5080	5080	5080	0
285	20240710	155100	196471020	5080	5080	5080	5080	0
286	20240710	155000	196471020	5080	5080	5080	5080	0
287	20240710	154900	196471020	5080	5080	5080	5080	0
288	20240710	154800	196471020	5080	5080	5080	5080	0
289	20240710	154700	196471020	5080	5080	5080	5080	0
290	20240710	154600	196471020	5080	5080	5080	5080	0
291	20240710	154500	196471020	5080	5080	5080	5080	0
292	20240710	154400	196471020	5080	5080	5080	5080	0
293	20240710	154300	196471020	5080	5080	5080	5080	0
294	20240710	154200	196471020	5080	5080	5080	5080	0
295	20240710	154100	196471020	5080	5080	5080	5080	0
296	20240710	154000	196471020	5080	5080	5080	5080	0
297	20240710	153900	196471020	5080	5080	5080	5080	0
298	20240710	153800	196471020	5080	5080	5080	5080	0
299	20240710	153700	196471020	5080	5080	5080	5080	0
300	20240710	153600	196471020	5080	5080	5080	5080	0
301	20240710	153500	196471020	5080	5080	5080	5080	0
302	20240710	153400	196471020	5080	5080	5080	5080	456
303	20240710	153300	196471020	5080	5080	5080	5080	0
304	20240710	153200	196471020	5080	5080	5080	5080	0
305	20240710	153100	196471020	5080	5080	5080	5080	0
306	20240710	153000	196471020	5080	5080	5080	5080	456
307	20240710	152900	194154540	5010	5010	5010	5010	0
308	20240710	152800	194154540	5010	5010	5010	5010	0
309	20240710	152700	194154540	5010	5010	5010	5010	0
310	20240710	152600	194154540	5010	5010	5010	5010	0
311	20240710	152500	194154540	5010	5010	5010	5010	0
312	20240710	152400	194154540	5010	5010	5010	5010	0
313	20240710	152300	194154540	5010	5010	5010	5010	0
314	20240710	152200	194154540	5010	5010	5010	5010	0
315	20240710	152100	194154540	5010	5010	5010	5010	0
316	20240710	152000	194154540	5010	5010	5010	5010	0
317	20240710	151900	194154540	5010	5030	5070	5000	739
318	20240710	151800	190443270	5080	5040	5080	5040	35
319	20240710	151700	190266420	5030	5030	5030	5030	0
320	20240710	151600	190266420	5030	5030	5030	5030	123
321	20240710	151500	189647730	5040	5040	5040	5040	0
322	20240710	151400	189647730	5040	5040	5040	5040	0
323	20240710	151300	189647730	5040	5040	5040	5040	10
324	20240710	151200	189597330	5040	5040	5040	5040	0
325	20240710	151100	189597330	5040	5040	5040	5040	0
326	20240710	151000	189597330	5040	5040	5040	5040	10
327	20240710	150900	189546930	5040	5040	5040	5040	0
328	20240710	150800	189546930	5040	5040	5040	5040	0
329	20240710	150700	189546930	5040	5040	5040	5040	0
330	20240710	150600	189546930	5040	5040	5040	5040	4
331	20240710	150500	189526770	5040	5040	5040	5040	6
332	20240710	150400	189496530	5040	5040	5040	5040	2
333	20240710	150300	189486450	5020	5020	5020	5020	0
334	20240710	150200	189486450	5020	5020	5020	5020	3
335	20240710	150100	189471390	5020	5020	5020	5020	0
336	20240710	150000	189471390	5020	5020	5020	5020	0
337	20240710	145900	189471390	5020	5020	5020	5020	0
338	20240710	145800	189471390	5020	5020	5020	5020	1
339	20240710	145700	189466370	5040	5040	5040	5040	0
340	20240710	145600	189466370	5040	5040	5040	5040	0
341	20240710	145500	189466370	5040	5040	5040	5040	0
342	20240710	145400	189466370	5040	5040	5040	5040	0
343	20240710	145300	189466370	5040	5040	5040	5040	0
344	20240710	145200	189466370	5040	5040	5040	5040	0
345	20240710	145100	189466370	5040	5040	5040	5040	0
346	20240710	145000	189466370	5040	5040	5040	5040	1
347	20240710	144900	189461330	5040	5040	5040	5040	0
348	20240710	144800	189461330	5040	5030	5040	5030	210
349	20240710	144700	188405020	5040	5040	5040	5040	0
350	20240710	144600	188405020	5040	5040	5040	5030	6
351	20240710	144500	188374790	5060	5060	5060	5060	0
352	20240710	144400	188374790	5060	5060	5060	5060	0
353	20240710	144300	188374790	5060	5040	5060	5040	4
354	20240710	144200	188354600	5070	5070	5070	5070	1
355	20240710	144100	188349530	5040	5050	5050	5040	20
356	20240710	144000	188248630	5080	5070	5080	5070	300
357	20240710	143900	186725030	5080	5030	5080	5030	500
358	20240710	143800	184199830	5020	5020	5020	5020	1
359	20240710	143700	184194810	5020	5020	5020	5020	0
360	20240710	143600	184194810	5020	5020	5020	5020	0
361	20240710	143500	184194810	5020	5020	5020	5020	0
362	20240710	143400	184194810	5020	5020	5020	5020	0
363	20240710	143300	184194810	5020	5020	5020	5020	0
364	20240710	143200	184194810	5020	5020	5020	5020	0
365	20240710	143100	184194810	5020	5020	5020	5020	0
366	20240710	143000	184194810	5020	5020	5020	5020	0
367	20240710	142900	184194810	5020	5020	5020	5020	0
368	20240710	142800	184194810	5020	5020	5020	5020	0
369	20240710	142700	184194810	5020	5020	5020	5020	0
370	20240710	142600	184194810	5020	5020	5020	5020	0
371	20240710	142500	184194810	5020	5020	5020	5020	0
372	20240710	142400	184194810	5020	5020	5020	5020	0
373	20240710	142300	184194810	5020	5020	5020	5020	0
374	20240710	142200	184194810	5020	5020	5020	5020	0
375	20240710	142100	184194810	5020	5020	5020	5020	3
376	20240710	142000	184179750	5020	5020	5020	5020	0
377	20240710	141900	184179750	5020	5020	5020	5020	0
378	20240710	141800	184179750	5020	5020	5020	5020	0
379	20240710	141700	184179750	5020	5020	5020	5020	0
380	20240710	141600	184179750	5020	5020	5020	5020	0
381	20240710	141500	184179750	5020	5020	5020	5020	0
382	20240710	141400	184179750	5020	5020	5020	5020	7
383	20240710	141300	184144610	5020	5020	5020	5020	0
384	20240710	141200	184144610	5020	5020	5020	5020	0
385	20240710	141100	184144610	5020	5020	5020	5020	0
386	20240710	141000	184144610	5020	5020	5020	5020	0
387	20240710	140900	184144610	5020	5020	5020	5020	0
388	20240710	140800	184144610	5020	5020	5020	5020	0
389	20240710	140700	184144610	5020	5020	5020	5020	0
390	20240710	140600	184144610	5020	5020	5020	5020	0
391	20240710	140500	184144610	5020	5020	5020	5020	0
392	20240710	140400	184144610	5020	5020	5020	5020	0
393	20240710	140300	184144610	5020	5020	5020	5020	0
394	20240710	140200	184144610	5020	5020	5020	5020	5
395	20240710	140100	184119510	4990	4990	4990	4990	0
396	20240710	140000	184119510	4990	4990	4990	4990	0
397	20240710	135900	184119510	4990	4990	4990	4990	0
398	20240710	135800	184119510	4990	4990	4990	4990	0
399	20240710	135700	184119510	4990	4990	4990	4990	0
400	20240710	135600	184119510	4990	4990	4990	4990	0
401	20240710	135500	184119510	4990	4990	4990	4990	0
402	20240710	135400	184119510	4990	4990	4990	4990	0
403	20240710	135300	184119510	4990	4990	4990	4990	0
404	20240710	135200	184119510	4990	4990	4990	4990	0
405	20240710	135100	184119510	4990	4990	4990	4990	0
406	20240710	135000	184119510	4990	4990	4990	4990	0
407	20240710	134900	184119510	4990	4990	4990	4990	0
408	20240710	134800	184119510	4990	4990	4990	4990	0
409	20240710	134700	184119510	4990	4990	4990	4990	0
410	20240710	134600	184119510	4990	4990	4990	4990	0
411	20240710	134500	184119510	4990	4990	4990	4990	0
412	20240710	134400	184119510	4990	4990	4990	4990	0
413	20240710	134300	184119510	4990	4990	4990	4990	0
414	20240710	134200	184119510	4990	4990	4990	4990	0
415	20240710	134100	184119510	4990	4990	4990	4990	0
416	20240710	134000	184119510	4990	5000	5000	4990	400
417	20240710	133900	182122620	5020	5020	5020	5020	0
418	20240710	133800	182122620	5020	5020	5020	5020	50
419	20240710	133700	181871620	5000	5000	5000	5000	0
420	20240710	133600	181871620	5000	5000	5000	5000	0
421	20240710	133500	181871620	5000	5000	5000	5000	0
422	20240710	133400	181871620	5000	5000	5000	5000	0
423	20240710	133300	181871620	5000	5000	5000	5000	96
424	20240710	133200	181391620	5020	5020	5020	5020	0
425	20240710	133100	181391620	5020	5020	5020	5020	0
426	20240710	133000	181391620	5020	5020	5020	5020	0
427	20240710	132900	181391620	5020	5020	5020	5020	0
428	20240710	132800	181391620	5020	5020	5020	5020	0
429	20240710	132700	181391620	5020	5020	5020	5020	0
430	20240710	132600	181391620	5020	5020	5020	5020	0
431	20240710	132500	181391620	5020	5020	5020	5020	1
432	20240710	132400	181386600	4995	4995	4995	4995	0
433	20240710	132300	181386600	4995	4995	4995	4995	0
434	20240710	132200	181386600	4995	4995	4995	4995	0
435	20240710	132100	181386600	4995	4995	4995	4995	0
436	20240710	132000	181386600	4995	4995	4995	4995	0
437	20240710	131900	181386600	4995	4995	4995	4995	20
438	20240710	131800	181286700	4990	4990	4990	4990	0
439	20240710	131700	181286700	4990	4990	4990	4990	0
440	20240710	131600	181286700	4990	4990	4990	4990	0
441	20240710	131500	181286700	4990	4990	4990	4990	0
442	20240710	131400	181286700	4990	4995	4995	4990	59
443	20240710	131300	180992285	4995	4995	4995	4995	0
444	20240710	131200	180992285	4995	4995	4995	4995	140
445	20240710	131100	180292985	4995	4995	4995	4995	8
446	20240710	131000	180253025	4995	4995	4995	4995	0
447	20240710	130900	180253025	4995	4995	4995	4995	0
448	20240710	130800	180253025	4995	4995	4995	4995	0
449	20240710	130700	180253025	4995	4995	4995	4995	0
450	20240710	130600	180253025	4995	4990	4995	4985	56
451	20240710	130500	179973830	4995	4995	4995	4995	113
452	20240710	130400	179409395	5000	5000	5000	5000	1
453	20240710	130300	179404395	5000	5000	5000	5000	0
454	20240710	130200	179404395	5000	5000	5000	5000	62
455	20240710	130100	179094395	5010	5010	5010	5010	0
456	20240710	130000	179094395	5010	5010	5010	5010	0
457	20240710	125900	179094395	5010	5010	5010	5010	0
458	20240710	125800	179094395	5010	5010	5010	5010	0
459	20240710	125700	179094395	5010	5010	5010	5010	10
460	20240710	125600	179044295	5010	5010	5010	5010	0
461	20240710	125500	179044295	5010	5010	5010	5010	0
462	20240710	125400	179044295	5010	5010	5010	5010	0
463	20240710	125300	179044295	5010	5010	5010	5010	0
464	20240710	125200	179044295	5010	5010	5010	5010	1
465	20240710	125100	179039285	5000	5000	5000	5000	15
466	20240710	125000	178964285	5010	5010	5010	5010	0
467	20240710	124900	178964285	5010	5010	5010	5010	0
468	20240710	124800	178964285	5010	5010	5010	5010	2
469	20240710	124700	178954265	5010	5010	5010	5010	1
470	20240710	124600	178949255	5010	5010	5010	5010	0
471	20240710	124500	178949255	5010	5010	5010	5010	50
472	20240710	124400	178698755	5010	5010	5010	5010	0
473	20240710	124300	178698755	5010	5010	5010	5010	0
474	20240710	124200	178698755	5010	5010	5010	5010	0
475	20240710	124100	178698755	5010	5010	5010	5010	0
476	20240710	124000	178698755	5010	5010	5010	5010	0
477	20240710	123900	178698755	5010	5010	5010	5010	0
478	20240710	123800	178698755	5010	5010	5010	5010	0
479	20240710	123700	178698755	5010	5010	5010	5010	0
480	20240710	123600	178698755	5010	5010	5010	5010	2
481	20240710	123500	178688735	5010	5010	5010	5010	0
482	20240710	123400	178688735	5010	5010	5010	5010	0
483	20240710	123300	178688735	5010	5010	5010	5010	1
484	20240710	123200	178683725	4980	5000	5000	4980	50
485	20240710	123100	178434490	5010	5010	5010	5010	153
486	20240710	123000	177667960	5000	5000	5000	5000	0
487	20240710	122900	177667960	5000	5000	5000	5000	328
488	20240710	122800	176027960	5000	5000	5000	5000	1
489	20240710	122700	176022960	4995	4995	4995	4995	0
490	20240710	122600	176022960	4995	4995	4995	4995	0
491	20240710	122500	176022960	4995	4995	4995	4995	1
492	20240710	122400	176017965	4990	4990	4990	4990	2
493	20240710	122300	176007985	4985	4985	4985	4985	331
494	20240710	122200	174357950	4985	4985	4985	4985	0
495	20240710	122100	174357950	4985	4985	4985	4985	338
496	20240710	122000	172673020	4980	4980	4980	4980	0
497	20240710	121900	172673020	4980	4980	4980	4980	0
498	20240710	121800	172673020	4980	4980	4980	4980	0
499	20240710	121700	172673020	4980	4980	4980	4980	0
500	20240710	121600	172673020	4980	4980	4980	4980	0
501	20240710	121500	172673020	4980	4980	4980	4980	0
502	20240710	121400	172673020	4980	4980	4980	4980	0
503	20240710	121300	172673020	4980	4980	4980	4980	0
504	20240710	121200	172673020	4980	4980	4980	4980	9
505	20240710	121100	172628200	4980	4980	4980	4980	0
506	20240710	121000	172628200	4980	4980	4980	4980	0
507	20240710	120900	172628200	4980	4980	4980	4980	0
508	20240710	120800	172628200	4980	4980	4980	4980	0
509	20240710	120700	172628200	4980	4980	4980	4980	0
510	20240710	120600	172628200	4980	4985	4985	4980	498
511	20240710	120500	170147485	4990	4990	4990	4990	0
512	20240710	120400	170147485	4990	4990	4990	4990	0
513	20240710	120300	170147485	4990	4990	4990	4990	0
514	20240710	120200	170147485	4990	4990	4990	4990	0
515	20240710	120100	170147485	4990	4990	4990	4990	0
516	20240710	120000	170147485	4990	4990	4990	4990	0
517	20240710	115900	170147485	4990	4990	4990	4990	0
518	20240710	115800	170147485	4990	4990	4990	4990	502
519	20240710	115700	167642505	4995	4995	4995	4995	148
520	20240710	115600	166903245	4995	4995	4995	4995	2
521	20240710	115500	166893255	4995	4995	4995	4995	0
522	20240710	115400	166893255	4995	4995	4995	4995	0
523	20240710	115300	166893255	4995	4995	4995	4995	1
524	20240710	115200	166888260	4990	4990	4990	4990	3
525	20240710	115100	166873290	4995	4990	4995	4990	3
526	20240710	115000	166858315	4990	4990	4990	4990	100
527	20240710	114900	166359315	4995	4995	4995	4995	0
528	20240710	114800	166359315	4995	4995	4995	4995	0
529	20240710	114700	166359315	4995	4985	4995	4985	9
530	20240710	114600	166314440	4985	4985	4985	4985	0
531	20240710	114500	166314440	4985	4985	4985	4985	0
532	20240710	114400	166314440	4985	4980	4985	4975	24
533	20240710	114300	166195010	4975	4975	4975	4975	0
534	20240710	114200	166195010	4975	4980	4980	4975	500
535	20240710	114100	163707175	4980	4980	4995	4980	303
536	20240710	114000	162198220	4985	4990	4990	4975	1776
537	20240710	113900	153347035	4995	4995	4995	4995	10
538	20240710	113800	153297085	5000	4995	5000	4995	12
539	20240710	113700	153237140	4995	4995	5000	4995	40
540	20240710	113600	153037295	5000	5000	5000	5000	0
541	20240710	113500	153037295	5000	5000	5000	5000	0
542	20240710	113400	153037295	5000	5000	5000	5000	200
543	20240710	113300	152037295	5000	5000	5000	5000	1
544	20240710	113200	152032295	4995	4995	4995	4995	120
545	20240710	113100	151432895	4995	5000	5000	4995	131
546	20240710	113000	150778500	5000	4995	5000	4995	29
547	20240710	112900	150633630	5010	5000	5010	5000	2
548	20240710	112800	150623620	4995	4995	4995	4995	1
549	20240710	112700	150618625	4990	4990	4990	4990	0
550	20240710	112600	150618625	4990	4990	4990	4990	0
551	20240710	112500	150618625	4990	4990	4990	4990	2
552	20240710	112400	150608645	4990	4995	5000	4990	124
553	20240710	112300	149989870	4990	4990	4995	4985	726
554	20240710	112200	146367820	4995	4995	4995	4995	201
555	20240710	112100	145363825	5010	4995	5010	4995	5
556	20240710	112000	145338835	5000	5000	5000	5000	1
557	20240710	111900	145333835	4995	4995	4995	4995	0
558	20240710	111800	145333835	4995	4995	4995	4995	200
559	20240710	111700	144334835	4995	4995	4995	4995	100
560	20240710	111600	143835335	4990	4995	4995	4990	1151
561	20240710	111500	138088790	5000	5010	5010	5000	5588
562	20240710	111400	110148750	5030	5030	5030	5030	0
563	20240710	111300	110148750	5030	5030	5030	5030	0
564	20240710	111200	110148750	5030	5030	5030	5030	0
565	20240710	111100	110148750	5030	5030	5030	5030	0
566	20240710	111000	110148750	5030	5030	5030	5030	0
567	20240710	110900	110148750	5030	5030	5030	5030	0
568	20240710	110800	110148750	5030	5030	5030	5030	0
569	20240710	110700	110148750	5030	5030	5030	5030	300
570	20240710	110600	108639750	5030	5030	5030	5030	0
571	20240710	110500	108639750	5030	5030	5030	5030	0
572	20240710	110400	108639750	5030	5020	5030	5020	4
573	20240710	110300	108619650	5010	5010	5010	5010	100
574	20240710	110200	108118650	5010	5010	5010	5010	22
575	20240710	110100	108008430	5010	5010	5010	5010	1282
576	20240710	110000	101585610	5040	5040	5040	5040	0
577	20240710	105900	101585610	5040	5040	5040	5040	0
578	20240710	105800	101585610	5040	5040	5040	5040	1
579	20240710	105700	101580570	5020	5020	5020	5020	0
580	20240710	105600	101580570	5020	5020	5020	5020	1
581	20240710	105500	101575550	5020	5020	5020	5020	6
582	20240710	105400	101545430	5040	5030	5040	5030	2
583	20240710	105300	101535360	5010	5020	5020	5010	1198
584	20240710	105200	95521750	5040	5040	5040	5040	0
585	20240710	105100	95521750	5040	5040	5040	5040	0
586	20240710	105000	95521750	5040	5030	5040	5030	2
587	20240710	104900	95511680	5020	5020	5020	5020	0
588	20240710	104800	95511680	5020	5020	5020	5020	0
589	20240710	104700	95511680	5020	5020	5020	5020	0
590	20240710	104600	95511680	5020	5020	5020	5020	0
591	20240710	104500	95511680	5020	5020	5020	5020	0
592	20240710	104400	95511680	5020	5040	5040	5020	401
593	20240710	104300	93498500	5030	5030	5030	5030	100
594	20240710	104200	92995500	5040	5040	5040	5040	0
595	20240710	104100	92995500	5040	5040	5040	5040	100
596	20240710	104000	92491500	5050	5050	5050	5050	0
597	20240710	103900	92491500	5050	5050	5050	5050	0
598	20240710	103800	92491500	5050	5050	5050	5050	0
599	20240710	103700	92491500	5050	5050	5050	5050	1
600	20240710	103600	92486450	5020	5020	5020	5020	0
601	20240710	103500	92486450	5020	5020	5020	5020	0
602	20240710	103400	92486450	5020	5020	5020	5020	0
603	20240710	103300	92486450	5020	5020	5020	5020	0
604	20240710	103200	92486450	5020	5020	5020	5020	0
605	20240710	103100	92486450	5020	5020	5020	5020	0
606	20240710	103000	92486450	5020	5020	5020	5020	6
607	20240710	102900	92456330	5020	5020	5020	5020	0
608	20240710	102800	92456330	5020	5020	5020	5020	0
609	20240710	102700	92456330	5020	5020	5020	5020	0
610	20240710	102600	92456330	5020	5020	5020	5020	1992
611	20240710	102500	82456490	5050	5050	5050	5050	0
612	20240710	102400	82456490	5050	5050	5050	5050	0
613	20240710	102300	82456490	5050	5050	5050	5050	293
614	20240710	102200	80976840	5020	5020	5020	5020	100
615	20240710	102100	80474840	5060	5060	5060	5060	1
616	20240710	102000	80469780	5030	5040	5040	5030	140
617	20240710	101900	79765550	5040	5040	5040	5040	0
618	20240710	101800	79765550	5040	5050	5050	5040	63
619	20240710	101700	79448000	5060	5050	5060	5050	21
620	20240710	101600	79341840	5060	5060	5060	5060	0
621	20240710	101500	79341840	5060	5060	5060	5060	10
622	20240710	101400	79291240	5050	5050	5050	5050	0
623	20240710	101300	79291240	5050	5050	5050	5050	40
624	20240710	101200	79089240	5050	5050	5050	5050	30
625	20240710	101100	78937740	5060	5060	5060	5060	0
626	20240710	101000	78937740	5060	5060	5060	5060	0
627	20240710	100900	78937740	5060	5060	5060	5060	0
628	20240710	100800	78937740	5060	5060	5060	5060	0
629	20240710	100700	78937740	5060	5050	5060	5050	20
630	20240710	100600	78836730	5060	5060	5060	5060	0
631	20240710	100500	78836730	5060	5060	5060	5060	10
632	20240710	100400	78786130	5060	5060	5060	5060	0
633	20240710	100300	78786130	5060	5020	5060	5020	301
634	20240710	100200	77275070	5030	5030	5060	5030	1766
635	20240710	100100	68392060	5060	5060	5060	5030	500
636	20240710	100000	65877000	5060	5060	5060	5060	1
637	20240710	095900	65871940	5040	5040	5040	5040	201
638	20240710	095800	64858900	5050	5050	5050	5050	2
639	20240710	095700	64848800	5050	5060	5060	5050	59
640	20240710	095600	64550350	5060	5060	5060	5060	0
641	20240710	095500	64550350	5060	5060	5060	5060	50
642	20240710	095400	64297350	5060	5060	5060	5060	10
643	20240710	095300	64246750	5060	5060	5060	5060	10
644	20240710	095200	64196150	5060	5060	5060	5060	600
645	20240710	095100	61160150	5060	5060	5060	5060	1
646	20240710	095000	61155090	5060	5060	5060	5060	0
647	20240710	094900	61155090	5060	5020	5060	5020	117
648	20240710	094800	60567590	5060	5030	5060	5020	889
649	20240710	094700	56103700	5020	5020	5020	5020	0
650	20240710	094600	56103700	5020	5030	5030	5020	500
651	20240710	094500	53591710	5060	5060	5060	5060	200
652	20240710	094400	52579710	5060	5060	5060	5060	0
653	20240710	094300	52579710	5060	5060	5060	5060	0
654	20240710	094200	52579710	5060	5060	5060	5060	0
655	20240710	094100	52579710	5060	5060	5060	5060	0
656	20240710	094000	52579710	5060	5060	5060	5060	0
657	20240710	093900	52579710	5060	5060	5060	5060	0
658	20240710	093800	52579710	5060	5060	5060	5060	0
659	20240710	093700	52579710	5060	5060	5060	5060	0
660	20240710	093600	52579710	5060	5060	5060	5060	0
661	20240710	093500	52579710	5060	5030	5060	5030	450
662	20240710	093400	50304210	5020	5040	5040	5020	2012
663	20240710	093300	40190350	5040	5050	5050	5040	1101
664	20240710	093200	34640040	5060	5060	5060	5060	0
665	20240710	093100	34640040	5060	5060	5060	5050	525
666	20240710	093000	31988770	5050	5050	5050	5050	304
667	20240710	092900	30453570	5060	5060	5060	5060	0
668	20240710	092800	30453570	5060	5060	5060	5060	108
669	20240710	092700	29907090	5060	5060	5060	5060	0
670	20240710	092600	29907090	5060	5060	5060	5060	0
671	20240710	092500	29907090	5060	5060	5060	5060	801
672	20240710	092400	25854030	5060	5060	5060	5060	0
673	20240710	092300	25854030	5060	5060	5060	5060	30
674	20240710	092200	25702230	5060	5060	5060	5060	60
675	20240710	092100	25398630	5070	5070	5070	5070	50
676	20240710	092000	25145130	5080	5080	5080	5080	0
677	20240710	091900	25145130	5080	5080	5080	5080	1
678	20240710	091800	25140050	5060	5070	5080	5060	252
679	20240710	091700	23864400	5080	5080	5080	5080	51
680	20240710	091600	23605320	5080	5080	5080	5080	1050
681	20240710	091500	18271320	5080	5080	5080	5080	195
682	20240710	091400	17280720	5080	5090	5090	5080	231
683	20240710	091300	16106740	5100	5100	5100	5100	0
684	20240710	091200	16106740	5100	5080	5100	5080	11
685	20240710	091100	16050750	5100	5100	5100	5100	0
686	20240710	091000	16050750	5100	5100	5100	5100	401
687	20240710	090900	14005650	5100	5060	5100	5060	61
688	20240710	090800	13696950	5090	5090	5090	5090	0
689	20240710	090700	13696950	5090	5100	5100	5090	1079
690	20240710	090600	8204810	5100	5100	5100	5100	10
691	20240710	090500	8153810	5100	5110	5120	5100	407
692	20240710	090400	6078060	5140	5140	5140	5140	0
693	20240710	090300	6078060	5140	5140	5140	5140	0
694	20240710	090200	6078060	5140	5140	5140	5140	0
695	20240710	090100	6078060	5140	5110	5140	5110	457
696	20240710	090000	3731430	5100	5100	5100	5090	733