KissMeData/253840/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	210200	159318395	4995	4995	4995	4995	1184
3	20240712	210100	159318395	4995	4995	4995	4995	0
4	20240712	210000	159318395	4995	4995	4995	4995	0
5	20240712	205900	159318395	4995	4995	4995	4995	0
6	20240712	205800	159318395	4995	4995	4995	4995	0
7	20240712	205700	159318395	4995	4995	4995	4995	0
8	20240712	205600	159318395	4995	4995	4995	4995	0
9	20240712	205500	159318395	4995	4995	4995	4995	0
10	20240712	205400	159318395	4995	4995	4995	4995	0
11	20240712	205300	159318395	4995	4995	4995	4995	0
12	20240712	205200	159318395	4995	4995	4995	4995	0
13	20240712	205100	159318395	4995	4995	4995	4995	0
14	20240712	205000	159318395	4995	4995	4995	4995	0
15	20240712	204900	159318395	4995	4995	4995	4995	0
16	20240712	204800	159318395	4995	4995	4995	4995	0
17	20240712	204700	159318395	4995	4995	4995	4995	0
18	20240712	204600	159318395	4995	4995	4995	4995	0
19	20240712	204500	159318395	4995	4995	4995	4995	0
20	20240712	204400	159318395	4995	4995	4995	4995	0
21	20240712	204300	159318395	4995	4995	4995	4995	0
22	20240712	204200	159318395	4995	4995	4995	4995	0
23	20240712	204100	159318395	4995	4995	4995	4995	0
24	20240712	204000	159318395	4995	4995	4995	4995	0
25	20240712	203900	159318395	4995	4995	4995	4995	0
26	20240712	203800	159318395	4995	4995	4995	4995	0
27	20240712	203700	159318395	4995	4995	4995	4995	0
28	20240712	203600	159318395	4995	4995	4995	4995	0
29	20240712	203500	159318395	4995	4995	4995	4995	0
30	20240712	203400	159318395	4995	4995	4995	4995	0
31	20240712	203300	159318395	4995	4995	4995	4995	0
32	20240712	203200	159318395	4995	4995	4995	4995	1184
33	20240712	203100	159318395	4995	4995	4995	4995	0
34	20240712	203000	159318395	4995	4995	4995	4995	0
35	20240712	202900	159318395	4995	4995	4995	4995	0
36	20240712	202800	159318395	4995	4995	4995	4995	0
37	20240712	202700	159318395	4995	4995	4995	4995	0
38	20240712	202600	159318395	4995	4995	4995	4995	0
39	20240712	202500	159318395	4995	4995	4995	4995	0
40	20240712	202400	159318395	4995	4995	4995	4995	0
41	20240712	202300	159318395	4995	4995	4995	4995	0
42	20240712	202200	159318395	4995	4995	4995	4995	0
43	20240712	202100	159318395	4995	4995	4995	4995	0
44	20240712	202000	159318395	4995	4995	4995	4995	0
45	20240712	201900	159318395	4995	4995	4995	4995	0
46	20240712	201800	159318395	4995	4995	4995	4995	0
47	20240712	201700	159318395	4995	4995	4995	4995	0
48	20240712	201600	159318395	4995	4995	4995	4995	0
49	20240712	201500	159318395	4995	4995	4995	4995	0
50	20240712	201400	159318395	4995	4995	4995	4995	0
51	20240712	201300	159318395	4995	4995	4995	4995	0
52	20240712	201200	159318395	4995	4995	4995	4995	0
53	20240712	201100	159318395	4995	4995	4995	4995	0
54	20240712	201000	159318395	4995	4995	4995	4995	0
55	20240712	200900	159318395	4995	4995	4995	4995	0
56	20240712	200800	159318395	4995	4995	4995	4995	0
57	20240712	200700	159318395	4995	4995	4995	4995	0
58	20240712	200600	159318395	4995	4995	4995	4995	0
59	20240712	200500	159318395	4995	4995	4995	4995	0
60	20240712	200400	159318395	4995	4995	4995	4995	0
61	20240712	200300	159318395	4995	4995	4995	4995	0
62	20240712	200200	159318395	4995	4995	4995	4995	1184
63	20240712	200100	159318395	4995	4995	4995	4995	0
64	20240712	200000	159318395	4995	4995	4995	4995	0
65	20240712	195900	159318395	4995	4995	4995	4995	0
66	20240712	195800	159318395	4995	4995	4995	4995	0
67	20240712	195700	159318395	4995	4995	4995	4995	0
68	20240712	195600	159318395	4995	4995	4995	4995	0
69	20240712	195500	159318395	4995	4995	4995	4995	0
70	20240712	195400	159318395	4995	4995	4995	4995	0
71	20240712	195300	159318395	4995	4995	4995	4995	0
72	20240712	195200	159318395	4995	4995	4995	4995	0
73	20240712	195100	159318395	4995	4995	4995	4995	0
74	20240712	195000	159318395	4995	4995	4995	4995	0
75	20240712	194900	159318395	4995	4995	4995	4995	0
76	20240712	194800	159318395	4995	4995	4995	4995	0
77	20240712	194700	159318395	4995	4995	4995	4995	0
78	20240712	194600	159318395	4995	4995	4995	4995	0
79	20240712	194500	159318395	4995	4995	4995	4995	0
80	20240712	194400	159318395	4995	4995	4995	4995	0
81	20240712	194300	159318395	4995	4995	4995	4995	0
82	20240712	194200	159318395	4995	4995	4995	4995	0
83	20240712	194100	159318395	4995	4995	4995	4995	0
84	20240712	194000	159318395	4995	4995	4995	4995	0
85	20240712	193900	159318395	4995	4995	4995	4995	0
86	20240712	193800	159318395	4995	4995	4995	4995	0
87	20240712	193700	159318395	4995	4995	4995	4995	0
88	20240712	193600	159318395	4995	4995	4995	4995	0
89	20240712	193500	159318395	4995	4995	4995	4995	0
90	20240712	193400	159318395	4995	4995	4995	4995	0
91	20240712	193300	159318395	4995	4995	4995	4995	0
92	20240712	193200	159318395	4995	4995	4995	4995	1184
93	20240712	193100	159318395	4995	4995	4995	4995	0
94	20240712	193000	159318395	4995	4995	4995	4995	0
95	20240712	192900	159318395	4995	4995	4995	4995	0
96	20240712	192800	159318395	4995	4995	4995	4995	0
97	20240712	192700	159318395	4995	4995	4995	4995	0
98	20240712	192600	159318395	4995	4995	4995	4995	0
99	20240712	192500	159318395	4995	4995	4995	4995	0
100	20240712	192400	159318395	4995	4995	4995	4995	0
101	20240712	192300	159318395	4995	4995	4995	4995	0
102	20240712	192200	159318395	4995	4995	4995	4995	0
103	20240712	192100	159318395	4995	4995	4995	4995	0
104	20240712	192000	159318395	4995	4995	4995	4995	0
105	20240712	191900	159318395	4995	4995	4995	4995	0
106	20240712	191800	159318395	4995	4995	4995	4995	0
107	20240712	191700	159318395	4995	4995	4995	4995	0
108	20240712	191600	159318395	4995	4995	4995	4995	0
109	20240712	191500	159318395	4995	4995	4995	4995	0
110	20240712	191400	159318395	4995	4995	4995	4995	0
111	20240712	191300	159318395	4995	4995	4995	4995	0
112	20240712	191200	159318395	4995	4995	4995	4995	0
113	20240712	191100	159318395	4995	4995	4995	4995	0
114	20240712	191000	159318395	4995	4995	4995	4995	0
115	20240712	190900	159318395	4995	4995	4995	4995	0
116	20240712	190800	159318395	4995	4995	4995	4995	0
117	20240712	190700	159318395	4995	4995	4995	4995	0
118	20240712	190600	159318395	4995	4995	4995	4995	0
119	20240712	190500	159318395	4995	4995	4995	4995	0
120	20240712	190400	159318395	4995	4995	4995	4995	0
121	20240712	190300	159318395	4995	4995	4995	4995	0
122	20240712	190200	159318395	4995	4995	4995	4995	1184
123	20240712	190100	159318395	4995	4995	4995	4995	0
124	20240712	190000	159318395	4995	4995	4995	4995	0
125	20240712	185900	159318395	4995	4995	4995	4995	0
126	20240712	185800	159318395	4995	4995	4995	4995	0
127	20240712	185700	159318395	4995	4995	4995	4995	0
128	20240712	185600	159318395	4995	4995	4995	4995	0
129	20240712	185500	159318395	4995	4995	4995	4995	0
130	20240712	185400	159318395	4995	4995	4995	4995	0
131	20240712	185300	159318395	4995	4995	4995	4995	0
132	20240712	185200	159318395	4995	4995	4995	4995	0
133	20240712	185100	159318395	4995	4995	4995	4995	0
134	20240712	185000	159318395	4995	4995	4995	4995	0
135	20240712	184900	159318395	4995	4995	4995	4995	0
136	20240712	184800	159318395	4995	4995	4995	4995	0
137	20240712	184700	159318395	4995	4995	4995	4995	0
138	20240712	184600	159318395	4995	4995	4995	4995	0
139	20240712	184500	159318395	4995	4995	4995	4995	0
140	20240712	184400	159318395	4995	4995	4995	4995	0
141	20240712	184300	159318395	4995	4995	4995	4995	0
142	20240712	184200	159318395	4995	4995	4995	4995	0
143	20240712	184100	159318395	4995	4995	4995	4995	0
144	20240712	184000	159318395	4995	4995	4995	4995	0
145	20240712	183900	159318395	4995	4995	4995	4995	0
146	20240712	183800	159318395	4995	4995	4995	4995	0
147	20240712	183700	159318395	4995	4995	4995	4995	0
148	20240712	183600	159318395	4995	4995	4995	4995	0
149	20240712	183500	159318395	4995	4995	4995	4995	0
150	20240712	183400	159318395	4995	4995	4995	4995	0
151	20240712	183300	159318395	4995	4995	4995	4995	0
152	20240712	183200	159318395	4995	4995	4995	4995	1184
153	20240712	183100	159318395	4995	4995	4995	4995	0
154	20240712	183000	159318395	4995	4995	4995	4995	0
155	20240712	182900	159318395	4995	4995	4995	4995	0
156	20240712	182800	159318395	4995	4995	4995	4995	0
157	20240712	182700	159318395	4995	4995	4995	4995	0
158	20240712	182600	159318395	4995	4995	4995	4995	0
159	20240712	182500	159318395	4995	4995	4995	4995	0
160	20240712	182400	159318395	4995	4995	4995	4995	0
161	20240712	182300	159318395	4995	4995	4995	4995	0
162	20240712	182200	159318395	4995	4995	4995	4995	0
163	20240712	182100	159318395	4995	4995	4995	4995	0
164	20240712	182000	159318395	4995	4995	4995	4995	0
165	20240712	181900	159318395	4995	4995	4995	4995	0
166	20240712	181800	159318395	4995	4995	4995	4995	0
167	20240712	181700	159318395	4995	4995	4995	4995	0
168	20240712	181600	159318395	4995	4995	4995	4995	0
169	20240712	181500	159318395	4995	4995	4995	4995	0
170	20240712	181400	159318395	4995	4995	4995	4995	0
171	20240712	181300	159318395	4995	4995	4995	4995	0
172	20240712	181200	159318395	4995	4995	4995	4995	0
173	20240712	181100	159318395	4995	4995	4995	4995	0
174	20240712	181000	159318395	4995	4995	4995	4995	0
175	20240712	180900	159318395	4995	4995	4995	4995	0
176	20240712	180800	159318395	4995	4995	4995	4995	0
177	20240712	180700	159318395	4995	4995	4995	4995	0
178	20240712	180600	159318395	4995	4995	4995	4995	0
179	20240712	180500	159318395	4995	4995	4995	4995	0
180	20240712	180400	159318395	4995	4995	4995	4995	0
181	20240712	180300	159318395	4995	4995	4995	4995	0
182	20240712	180200	159318395	4995	4995	4995	4995	1184
183	20240712	180100	159318395	4995	4995	4995	4995	0
184	20240712	180000	159318395	4995	4995	4995	4995	0
185	20240712	175900	159318395	4995	4995	4995	4995	0
186	20240712	175800	159318395	4995	4995	4995	4995	0
187	20240712	175700	159318395	4995	4995	4995	4995	0
188	20240712	175600	159318395	4995	4995	4995	4995	0
189	20240712	175500	159318395	4995	4995	4995	4995	0
190	20240712	175400	159318395	4995	4995	4995	4995	0
191	20240712	175300	159318395	4995	4995	4995	4995	0
192	20240712	175200	159318395	4995	4995	4995	4995	0
193	20240712	175100	159318395	4995	4995	4995	4995	0
194	20240712	175000	159318395	4995	4995	4995	4995	0
195	20240712	174900	159318395	4995	4995	4995	4995	0
196	20240712	174800	159318395	4995	4995	4995	4995	0
197	20240712	174700	159318395	4995	4995	4995	4995	0
198	20240712	174600	159318395	4995	4995	4995	4995	0
199	20240712	174500	159318395	4995	4995	4995	4995	0
200	20240712	174400	159318395	4995	4995	4995	4995	0
201	20240712	174300	159318395	4995	4995	4995	4995	0
202	20240712	174200	159318395	4995	4995	4995	4995	0
203	20240712	174100	159318395	4995	4995	4995	4995	0
204	20240712	174000	159318395	4995	4995	4995	4995	0
205	20240712	173900	159318395	4995	4995	4995	4995	0
206	20240712	173800	159318395	4995	4995	4995	4995	0
207	20240712	173700	159318395	4995	4995	4995	4995	0
208	20240712	173600	159318395	4995	4995	4995	4995	0
209	20240712	173500	159318395	4995	4995	4995	4995	0
210	20240712	173400	159318395	4995	4995	4995	4995	0
211	20240712	173300	159318395	4995	4995	4995	4995	0
212	20240712	173200	159318395	4995	4995	4995	4995	1184
213	20240712	173100	159318395	4995	4995	4995	4995	0
214	20240712	173000	159318395	4995	4995	4995	4995	0
215	20240712	172900	159318395	4995	4995	4995	4995	0
216	20240712	172800	159318395	4995	4995	4995	4995	0
217	20240712	172700	159318395	4995	4995	4995	4995	0
218	20240712	172600	159318395	4995	4995	4995	4995	0
219	20240712	172500	159318395	4995	4995	4995	4995	0
220	20240712	172400	159318395	4995	4995	4995	4995	0
221	20240712	172300	159318395	4995	4995	4995	4995	0
222	20240712	172200	159318395	4995	4995	4995	4995	0
223	20240712	172100	159318395	4995	4995	4995	4995	0
224	20240712	172000	159318395	4995	4995	4995	4995	0
225	20240712	171900	159318395	4995	4995	4995	4995	0
226	20240712	171800	159318395	4995	4995	4995	4995	0
227	20240712	171700	159318395	4995	4995	4995	4995	0
228	20240712	171600	159318395	4995	4995	4995	4995	0
229	20240712	171500	159318395	4995	4995	4995	4995	0
230	20240712	171400	159318395	4995	4995	4995	4995	0
231	20240712	171300	159318395	4995	4995	4995	4995	0
232	20240712	171200	159318395	4995	4995	4995	4995	0
233	20240712	171100	159318395	4995	4995	4995	4995	0
234	20240712	171000	159318395	4995	4995	4995	4995	0
235	20240712	170900	159318395	4995	4995	4995	4995	0
236	20240712	170800	159318395	4995	4995	4995	4995	0
237	20240712	170700	159318395	4995	4995	4995	4995	0
238	20240712	170600	159318395	4995	4995	4995	4995	0
239	20240712	170500	159318395	4995	4995	4995	4995	0
240	20240712	170400	159318395	4995	4995	4995	4995	0
241	20240712	170300	159318395	4995	4995	4995	4995	0
242	20240712	170200	159318395	4995	4995	4995	4995	1184
243	20240712	170100	159318395	4995	4995	4995	4995	0
244	20240712	170000	159318395	4995	4995	4995	4995	0
245	20240712	165900	159318395	4995	4995	4995	4995	0
246	20240712	165800	159318395	4995	4995	4995	4995	0
247	20240712	165700	159318395	4995	4995	4995	4995	0
248	20240712	165600	159318395	4995	4995	4995	4995	0
249	20240712	165500	159318395	4995	4995	4995	4995	0
250	20240712	165400	159318395	4995	4995	4995	4995	0
251	20240712	165300	159318395	4995	4995	4995	4995	0
252	20240712	165200	159318395	4995	4995	4995	4995	0
253	20240712	165100	159318395	4995	4995	4995	4995	0
254	20240712	165000	159318395	4995	4995	4995	4995	0
255	20240712	164900	159318395	4995	4995	4995	4995	0
256	20240712	164800	159318395	4995	4995	4995	4995	0
257	20240712	164700	159318395	4995	4995	4995	4995	0
258	20240712	164600	159318395	4995	4995	4995	4995	0
259	20240712	164500	159318395	4995	4995	4995	4995	0
260	20240712	164400	159318395	4995	4995	4995	4995	0
261	20240712	164300	159318395	4995	4995	4995	4995	0
262	20240712	164200	159318395	4995	4995	4995	4995	0
263	20240712	164100	159318395	4995	4995	4995	4995	0
264	20240712	164000	159318395	4995	4995	4995	4995	0
265	20240712	163900	159318395	4995	4995	4995	4995	0
266	20240712	163800	159318395	4995	4995	4995	4995	0
267	20240712	163700	159318395	4995	4995	4995	4995	0
268	20240712	163600	159318395	4995	4995	4995	4995	0
269	20240712	163500	159318395	4995	4995	4995	4995	0
270	20240712	163400	159318395	4995	4995	4995	4995	0
271	20240712	163300	159318395	4995	4995	4995	4995	0
272	20240712	163200	159318395	4995	4995	4995	4995	1184
273	20240712	163100	159318395	4995	4995	4995	4995	0
274	20240712	163000	159318395	4995	4995	4995	4995	0
275	20240712	162900	159318395	4995	4995	4995	4995	0
276	20240712	162800	159318395	4995	4995	4995	4995	0
277	20240712	162700	159318395	4995	4995	4995	4995	0
278	20240712	162600	159318395	4995	4995	4995	4995	0
279	20240712	162500	159318395	4995	4995	4995	4995	0
280	20240712	162400	159318395	4995	4995	4995	4995	0
281	20240712	162300	159318395	4995	4995	4995	4995	0
282	20240712	162200	159318395	4995	4995	4995	4995	0
283	20240712	162100	159318395	4995	4995	4995	4995	0
284	20240712	162000	159318395	4995	4995	4995	4995	0
285	20240712	161900	159318395	4995	4995	4995	4995	0
286	20240712	161800	159318395	4995	4995	4995	4995	0
287	20240712	161700	159318395	4995	4995	4995	4995	0
288	20240712	161600	159318395	4995	4995	4995	4995	0
289	20240712	161500	159318395	4995	4995	4995	4995	0
290	20240712	161400	159318395	4995	4995	4995	4995	0
291	20240712	161300	159318395	4995	4995	4995	4995	0
292	20240712	161200	159318395	4995	4995	4995	4995	0
293	20240712	161100	159318395	4995	4995	4995	4995	0
294	20240712	161000	159318395	4995	4995	4995	4995	0
295	20240712	160900	159318395	4995	4995	4995	4995	0
296	20240712	160800	159318395	4995	4995	4995	4995	0
297	20240712	160700	159318395	4995	4995	4995	4995	0
298	20240712	160600	159318395	4995	4995	4995	4995	0
299	20240712	160500	159318395	4995	4995	4995	4995	0
300	20240712	160400	159318395	4995	4995	4995	4995	0
301	20240712	160300	159318395	4995	4995	4995	4995	0
302	20240712	160200	159318395	4995	4995	4995	4995	1184
303	20240712	160100	159318395	4995	4995	4995	4995	0
304	20240712	160000	159318395	4995	4995	4995	4995	0
305	20240712	155900	159318395	4995	4995	4995	4995	0
306	20240712	155800	159318395	4995	4995	4995	4995	0
307	20240712	155700	159318395	4995	4995	4995	4995	0
308	20240712	155600	159318395	4995	4995	4995	4995	0
309	20240712	155500	159318395	4995	4995	4995	4995	0
310	20240712	155400	159318395	4995	4995	4995	4995	0
311	20240712	155300	159318395	4995	4995	4995	4995	0
312	20240712	155200	159318395	4995	4995	4995	4995	0
313	20240712	155100	159318395	4995	4995	4995	4995	0
314	20240712	155000	159318395	4995	4995	4995	4995	0
315	20240712	154900	159318395	4995	4995	4995	4995	0
316	20240712	154800	159318395	4995	4995	4995	4995	0
317	20240712	154700	159318395	4995	4995	4995	4995	0
318	20240712	154600	159318395	4995	4995	4995	4995	0
319	20240712	154500	159318395	4995	4995	4995	4995	0
320	20240712	154400	159318395	4995	4995	4995	4995	0
321	20240712	154300	159318395	4995	4995	4995	4995	0
322	20240712	154200	159318395	4995	4995	4995	4995	0
323	20240712	154100	159318395	4995	4995	4995	4995	0
324	20240712	154000	159318395	4995	4995	4995	4995	0
325	20240712	153900	159318395	4995	4995	4995	4995	0
326	20240712	153800	159318395	4995	4995	4995	4995	0
327	20240712	153700	159318395	4995	4995	4995	4995	0
328	20240712	153600	159318395	4995	4995	4995	4995	0
329	20240712	153500	159318395	4995	4995	4995	4995	0
330	20240712	153400	159318395	4995	4995	4995	4995	0
331	20240712	153300	159318395	4995	4995	4995	4995	0
332	20240712	153200	159318395	4995	4995	4995	4995	1184
333	20240712	153100	159318395	4995	4995	4995	4995	0
334	20240712	153000	159318395	4995	4995	4995	4995	1184
335	20240712	152900	153404315	4995	4995	4995	4995	0
336	20240712	152800	153404315	4995	4995	4995	4995	0
337	20240712	152700	153404315	4995	4995	4995	4995	0
338	20240712	152600	153404315	4995	4995	4995	4995	0
339	20240712	152500	153404315	4995	4995	4995	4995	0
340	20240712	152400	153404315	4995	4995	4995	4995	0
341	20240712	152300	153404315	4995	4995	4995	4995	0
342	20240712	152200	153404315	4995	4995	4995	4995	0
343	20240712	152100	153404315	4995	4995	4995	4995	0
344	20240712	152000	153404315	4995	4995	4995	4995	0
345	20240712	151900	153404315	4995	4995	4995	4995	1365
346	20240712	151800	146586140	5010	5000	5010	5000	1001
347	20240712	151700	141581130	5010	5010	5010	5010	1
348	20240712	151600	141576120	5000	5000	5000	5000	520
349	20240712	151500	138976120	5000	5000	5000	5000	0
350	20240712	151400	138976120	5000	5000	5000	5000	173
351	20240712	151300	138111120	5000	5000	5000	4995	129
352	20240712	151200	137466355	4995	4980	4995	4980	941
353	20240712	151100	132771680	4980	4980	4980	4980	550
354	20240712	151000	130032680	4990	4990	4990	4990	0
355	20240712	150900	130032680	4990	4990	4990	4990	0
356	20240712	150800	130032680	4990	4990	4990	4990	0
357	20240712	150700	130032680	4990	4980	4990	4980	200
358	20240712	150600	129035180	4990	4990	4990	4990	0
359	20240712	150500	129035180	4990	4990	4990	4990	20
360	20240712	150400	128935380	4990	4990	4990	4990	0
361	20240712	150300	128935380	4990	4990	4990	4990	10
362	20240712	150200	128885480	4990	4990	4990	4990	8
363	20240712	150100	128845560	4995	4995	4995	4995	0
364	20240712	150000	128845560	4995	4995	4995	4995	1
365	20240712	145900	128840565	4960	4960	4960	4960	0
366	20240712	145800	128840565	4960	4960	4960	4960	0
367	20240712	145700	128840565	4960	4960	4960	4960	1
368	20240712	145600	128835605	4960	4990	4990	4960	300
369	20240712	145500	127343555	5000	5000	5000	5000	0
370	20240712	145400	127343555	5000	5000	5000	5000	0
371	20240712	145300	127343555	5000	5000	5000	5000	0
372	20240712	145200	127343555	5000	5000	5000	5000	0
373	20240712	145100	127343555	5000	5000	5000	5000	1
374	20240712	145000	127338555	4990	5000	5000	4990	163
375	20240712	144900	126524185	5000	5000	5000	5000	3
376	20240712	144800	126509185	5000	5000	5000	5000	0
377	20240712	144700	126509185	5000	5000	5000	5000	0
378	20240712	144600	126509185	5000	5000	5000	5000	0
379	20240712	144500	126509185	5000	5000	5000	5000	0
380	20240712	144400	126509185	5000	5000	5000	5000	0
381	20240712	144300	126509185	5000	5000	5000	5000	0
382	20240712	144200	126509185	5000	5000	5000	5000	1
383	20240712	144100	126504185	5000	5000	5000	5000	1
384	20240712	144000	126499185	4990	4990	4990	4990	0
385	20240712	143900	126499185	4990	4990	4990	4990	0
386	20240712	143800	126499185	4990	4990	4990	4990	0
387	20240712	143700	126499185	4990	4990	4990	4990	0
388	20240712	143600	126499185	4990	4990	4990	4990	0
389	20240712	143500	126499185	4990	4990	4990	4990	0
390	20240712	143400	126499185	4990	4990	4990	4990	0
391	20240712	143300	126499185	4990	4990	4990	4990	0
392	20240712	143200	126499185	4990	4990	4990	4990	12
393	20240712	143100	126439305	4970	4970	4970	4970	0
394	20240712	143000	126439305	4970	4970	4970	4970	0
395	20240712	142900	126439305	4970	4975	4975	4970	726
396	20240712	142800	122829925	4975	4975	4975	4975	0
397	20240712	142700	122829925	4975	4975	4975	4975	0
398	20240712	142600	122829925	4975	4975	4975	4975	0
399	20240712	142500	122829925	4975	4975	4975	4975	0
400	20240712	142400	122829925	4975	4975	4975	4975	0
401	20240712	142300	122829925	4975	4975	4975	4975	66
402	20240712	142200	122501575	5000	5000	5000	5000	0
403	20240712	142100	122501575	5000	5000	5000	5000	0
404	20240712	142000	122501575	5000	5000	5000	5000	0
405	20240712	141900	122501575	5000	5000	5000	5000	50
406	20240712	141800	122251575	4995	4995	4995	4995	0
407	20240712	141700	122251575	4995	4995	4995	4995	0
408	20240712	141600	122251575	4995	4995	4995	4995	20
409	20240712	141500	122151675	5000	5000	5000	5000	0
410	20240712	141400	122151675	5000	5000	5000	5000	1
411	20240712	141300	122146675	4995	4995	4995	4995	0
412	20240712	141200	122146675	4995	4995	4995	4995	2
413	20240712	141100	122136685	4995	4980	4995	4980	374
414	20240712	141000	120274120	4980	4980	4980	4980	10
415	20240712	140900	120224320	4985	4985	4985	4985	0
416	20240712	140800	120224320	4985	4985	4985	4985	0
417	20240712	140700	120224320	4985	4985	4985	4985	0
418	20240712	140600	120224320	4985	4985	4985	4985	299
419	20240712	140500	118733805	5000	5000	5000	5000	0
420	20240712	140400	118733805	5000	5000	5000	5000	0
421	20240712	140300	118733805	5000	4990	5000	4990	13
422	20240712	140200	118668835	4990	4990	4990	4990	0
423	20240712	140100	118668835	4990	4990	4990	4990	0
424	20240712	140000	118668835	4990	5000	5000	4990	37
425	20240712	135900	118483975	5000	5000	5000	5000	0
426	20240712	135800	118483975	5000	5000	5000	5000	0
427	20240712	135700	118483975	5000	5000	5000	5000	0
428	20240712	135600	118483975	5000	5000	5000	5000	0
429	20240712	135500	118483975	5000	5000	5000	5000	0
430	20240712	135400	118483975	5000	5000	5000	5000	0
431	20240712	135300	118483975	5000	5000	5000	5000	0
432	20240712	135200	118483975	5000	5000	5000	5000	0
433	20240712	135100	118483975	5000	5000	5000	5000	0
434	20240712	135000	118483975	5000	5000	5000	5000	0
435	20240712	134900	118483975	5000	4985	5000	4985	101
436	20240712	134800	117980475	4980	4980	4980	4980	0
437	20240712	134700	117980475	4980	4980	4980	4980	0
438	20240712	134600	117980475	4980	4995	4995	4980	683
439	20240712	134500	114578735	5000	5000	5000	5000	0
440	20240712	134400	114578735	5000	5000	5000	5000	0
441	20240712	134300	114578735	5000	5000	5000	5000	5
442	20240712	134200	114553735	4995	4995	4995	4995	104
443	20240712	134100	114034255	4995	4995	4995	4995	0
444	20240712	134000	114034255	4995	4995	4995	4995	3
445	20240712	133900	114019270	5000	5000	5000	5000	228
446	20240712	133800	112879270	5010	5010	5010	5010	1
447	20240712	133700	112874260	5000	5000	5000	5000	0
448	20240712	133600	112874260	5000	5000	5000	5000	1
449	20240712	133500	112869260	5020	5020	5020	5020	0
450	20240712	133400	112869260	5020	5020	5020	5020	0
451	20240712	133300	112869260	5020	5020	5020	5020	0
452	20240712	133200	112869260	5020	5020	5020	5020	0
453	20240712	133100	112869260	5020	5020	5020	5020	0
454	20240712	133000	112869260	5020	5020	5020	5020	0
455	20240712	132900	112869260	5020	5020	5020	5020	0
456	20240712	132800	112869260	5020	5020	5020	5020	0
457	20240712	132700	112869260	5020	5020	5020	5020	0
458	20240712	132600	112869260	5020	5020	5020	5020	0
459	20240712	132500	112869260	5020	5020	5020	5020	0
460	20240712	132400	112869260	5020	5020	5020	5020	0
461	20240712	132300	112869260	5020	5020	5020	5020	0
462	20240712	132200	112869260	5020	5020	5020	5020	0
463	20240712	132100	112869260	5020	5020	5020	5020	0
464	20240712	132000	112869260	5020	5020	5020	5020	0
465	20240712	131900	112869260	5020	5020	5020	5020	0
466	20240712	131800	112869260	5020	5020	5020	5020	0
467	20240712	131700	112869260	5020	5020	5020	5020	0
468	20240712	131600	112869260	5020	5020	5020	5020	0
469	20240712	131500	112869260	5020	5020	5020	5020	0
470	20240712	131400	112869260	5020	5020	5020	5020	0
471	20240712	131300	112869260	5020	5020	5020	5020	0
472	20240712	131200	112869260	5020	5020	5020	5020	0
473	20240712	131100	112869260	5020	5020	5020	5020	0
474	20240712	131000	112869260	5020	5020	5020	5020	0
475	20240712	130900	112869260	5020	5020	5020	5020	0
476	20240712	130800	112869260	5020	5020	5020	5020	0
477	20240712	130700	112869260	5020	5020	5020	5020	0
478	20240712	130600	112869260	5020	5020	5020	5020	0
479	20240712	130500	112869260	5020	5020	5020	5020	0
480	20240712	130400	112869260	5020	5020	5020	5020	0
481	20240712	130300	112869260	5020	5020	5020	5020	0
482	20240712	130200	112869260	5020	5020	5020	5020	0
483	20240712	130100	112869260	5020	5020	5020	5020	0
484	20240712	130000	112869260	5020	5020	5020	5020	0
485	20240712	125900	112869260	5020	5000	5020	5000	123
486	20240712	125800	112254240	4990	4990	4990	4990	60
487	20240712	125700	111954840	4990	4990	4990	4990	20
488	20240712	125600	111855040	4985	4985	4985	4985	0
489	20240712	125500	111855040	4985	4985	4985	4985	0
490	20240712	125400	111855040	4985	4985	4985	4985	0
491	20240712	125300	111855040	4985	4985	4985	4985	4
492	20240712	125200	111835100	4980	4980	4980	4980	0
493	20240712	125100	111835100	4980	4980	4980	4980	0
494	20240712	125000	111835100	4980	4980	4980	4980	0
495	20240712	124900	111835100	4980	4980	4980	4980	0
496	20240712	124800	111835100	4980	4980	4980	4980	0
497	20240712	124700	111835100	4980	5000	5000	4980	67
498	20240712	124600	111500140	5000	5000	5000	5000	1
499	20240712	124500	111495140	5000	5000	5000	5000	0
500	20240712	124400	111495140	5000	5000	5000	5000	8
501	20240712	124300	111455140	5020	5020	5020	5020	0
502	20240712	124200	111455140	5020	5020	5020	5020	0
503	20240712	124100	111455140	5020	5020	5020	5020	0
504	20240712	124000	111455140	5020	5020	5020	5020	0
505	20240712	123900	111455140	5020	5020	5020	5020	0
506	20240712	123800	111455140	5020	5020	5020	5020	100
507	20240712	123700	110953140	5020	5020	5020	5020	0
508	20240712	123600	110953140	5020	5020	5020	5020	0
509	20240712	123500	110953140	5020	5020	5020	5020	0
510	20240712	123400	110953140	5020	5020	5020	5020	0
511	20240712	123300	110953140	5020	5020	5020	5020	0
512	20240712	123200	110953140	5020	5020	5020	5020	0
513	20240712	123100	110953140	5020	5020	5020	5020	0
514	20240712	123000	110953140	5020	5020	5020	5020	0
515	20240712	122900	110953140	5020	5020	5020	5020	0
516	20240712	122800	110953140	5020	5020	5020	5020	0
517	20240712	122700	110953140	5020	5010	5020	5010	3
518	20240712	122600	110938100	5020	5020	5020	5020	0
519	20240712	122500	110938100	5020	5010	5020	5010	11
520	20240712	122400	110882980	5020	5020	5020	5020	0
521	20240712	122300	110882980	5020	5020	5020	5020	1
522	20240712	122200	110877960	5010	5010	5010	5010	0
523	20240712	122100	110877960	5010	5010	5010	5010	0
524	20240712	122000	110877960	5010	5010	5010	5010	0
525	20240712	121900	110877960	5010	5010	5010	5010	160
526	20240712	121800	110076360	5010	5010	5010	5010	31
527	20240712	121700	109921050	5010	5010	5010	5010	0
528	20240712	121600	109921050	5010	5010	5010	5010	100
529	20240712	121500	109420050	5010	5010	5010	5010	0
530	20240712	121400	109420050	5010	5010	5010	5010	0
531	20240712	121300	109420050	5010	5010	5010	5010	1
532	20240712	121200	109415040	5020	5020	5020	5020	0
533	20240712	121100	109415040	5020	5020	5020	5020	2
534	20240712	121000	109405000	5020	5020	5020	5020	0
535	20240712	120900	109405000	5020	5020	5020	5020	1
536	20240712	120800	109399980	5040	5040	5040	5040	0
537	20240712	120700	109399980	5040	5040	5040	5040	0
538	20240712	120600	109399980	5040	5040	5040	5040	0
539	20240712	120500	109399980	5040	5040	5040	5040	0
540	20240712	120400	109399980	5040	5040	5040	5040	0
541	20240712	120300	109399980	5040	5040	5040	5040	0
542	20240712	120200	109399980	5040	5040	5040	5040	0
543	20240712	120100	109399980	5040	5040	5040	5040	0
544	20240712	120000	109399980	5040	5040	5040	5040	0
545	20240712	115900	109399980	5040	5030	5040	4980	303
546	20240712	115800	107887720	5040	5040	5040	5040	1
547	20240712	115700	107882680	5040	5040	5040	5040	0
548	20240712	115600	107882680	5040	5030	5040	5030	3
549	20240712	115500	107867580	5030	5030	5030	5030	6
550	20240712	115400	107837400	5030	5030	5030	5030	23
551	20240712	115300	107721710	5030	5030	5030	5030	10
552	20240712	115200	107671410	5030	5030	5030	5030	0
553	20240712	115100	107671410	5030	5030	5030	5030	0
554	20240712	115000	107671410	5030	5030	5030	5030	0
555	20240712	114900	107671410	5030	5030	5030	5030	0
556	20240712	114800	107671410	5030	5030	5030	5030	0
557	20240712	114700	107671410	5030	5030	5030	5030	0
558	20240712	114600	107671410	5030	5030	5030	5030	0
559	20240712	114500	107671410	5030	5030	5030	5030	0
560	20240712	114400	107671410	5030	5030	5030	5030	134
561	20240712	114300	106997390	5040	5040	5040	5040	0
562	20240712	114200	106997390	5040	5040	5040	5040	0
563	20240712	114100	106997390	5040	5040	5040	5040	110
564	20240712	114000	106442990	5040	5040	5040	5040	100
565	20240712	113900	105938990	5030	5030	5030	5030	76
566	20240712	113800	105556710	5030	5030	5030	5030	1049
567	20240712	113700	100280240	5040	5040	5040	5040	0
568	20240712	113600	100280240	5040	5040	5040	5040	0
569	20240712	113500	100280240	5040	5030	5040	5030	61
570	20240712	113400	99973400	5030	5030	5030	5030	69
571	20240712	113300	99626330	5030	5030	5030	5030	0
572	20240712	113200	99626330	5030	5030	5030	5030	0
573	20240712	113100	99626330	5030	5020	5030	5020	12
574	20240712	113000	99566080	5020	5020	5020	5020	1
575	20240712	112900	99561060	5030	5030	5030	5030	0
576	20240712	112800	99561060	5030	5030	5030	5030	0
577	20240712	112700	99561060	5030	5040	5040	5030	3
578	20240712	112600	99545960	5030	5030	5030	5030	98
579	20240712	112500	99053020	5020	5020	5020	5020	1
580	20240712	112400	99048000	5020	5020	5020	5020	1
581	20240712	112300	99042980	5030	5030	5030	5030	0
582	20240712	112200	99042980	5030	5030	5030	5030	0
583	20240712	112100	99042980	5030	5030	5030	5030	0
584	20240712	112000	99042980	5030	5030	5030	5030	0
585	20240712	111900	99042980	5030	5030	5030	5030	0
586	20240712	111800	99042980	5030	5030	5030	5030	0
587	20240712	111700	99042980	5030	5030	5030	5030	0
588	20240712	111600	99042980	5030	5030	5030	5030	0
589	20240712	111500	99042980	5030	5030	5030	5030	4
590	20240712	111400	99022860	5040	5040	5040	5040	0
591	20240712	111300	99022860	5040	5040	5040	5040	0
592	20240712	111200	99022860	5040	5030	5040	5030	1002
593	20240712	111100	93972840	5030	5030	5030	5030	0
594	20240712	111000	93972840	5030	5010	5030	5010	70
595	20240712	110900	93622080	5040	5030	5040	5030	100
596	20240712	110800	93118320	5030	5030	5030	5030	300
597	20240712	110700	91609320	5030	5030	5030	5030	0
598	20240712	110600	91609320	5030	5030	5030	5030	2
599	20240712	110500	91599260	5020	5020	5020	5020	255
600	20240712	110400	90319160	5040	5030	5040	5030	7
601	20240712	110300	90283910	5030	5020	5040	5020	1736
602	20240712	110200	81558640	5010	5010	5010	5010	0
603	20240712	110100	81558640	5010	5000	5010	5000	800
604	20240712	110000	77550790	5010	5010	5010	5010	0
605	20240712	105900	77550790	5010	5000	5010	5000	200
606	20240712	105800	76549870	5000	5000	5000	5000	0
607	20240712	105700	76549870	5000	5000	5000	5000	0
608	20240712	105600	76549870	5000	5000	5000	5000	1
609	20240712	105500	76544870	4980	4980	4980	4980	301
610	20240712	105400	75045890	5000	5000	5000	5000	0
611	20240712	105300	75045890	5000	5000	5000	5000	0
612	20240712	105200	75045890	5000	5000	5000	5000	0
613	20240712	105100	75045890	5000	5000	5000	5000	0
614	20240712	105000	75045890	5000	5000	5000	5000	10
615	20240712	104900	74995890	5000	5000	5000	5000	0
616	20240712	104800	74995890	5000	5000	5000	5000	0
617	20240712	104700	74995890	5000	5000	5000	5000	0
618	20240712	104600	74995890	5000	5000	5000	5000	0
619	20240712	104500	74995890	5000	5000	5000	5000	0
620	20240712	104400	74995890	5000	5000	5000	5000	514
621	20240712	104300	72425890	5000	5000	5000	5000	0
622	20240712	104200	72425890	5000	5000	5000	5000	0
623	20240712	104100	72425890	5000	5000	5000	5000	0
624	20240712	104000	72425890	5000	5000	5000	5000	0
625	20240712	103900	72425890	5000	5000	5000	5000	183
626	20240712	103800	71510890	5000	5000	5000	5000	0
627	20240712	103700	71510890	5000	5000	5000	5000	15
628	20240712	103600	71435890	5000	5000	5000	5000	21
629	20240712	103500	71330890	5000	5000	5000	5000	0
630	20240712	103400	71330890	5000	4990	5000	4990	1792
631	20240712	103300	62375665	4990	4990	4990	4990	0
632	20240712	103200	62375665	4990	4990	4990	4990	2
633	20240712	103100	62365685	4960	4960	4960	4960	4
634	20240712	103000	62345845	4990	4990	4990	4990	0
635	20240712	102900	62345845	4990	4990	4990	4990	0
636	20240712	102800	62345845	4990	4990	4990	4990	0
637	20240712	102700	62345845	4990	4990	4990	4990	0
638	20240712	102600	62345845	4990	4990	4990	4990	0
639	20240712	102500	62345845	4990	4990	4990	4990	2
640	20240712	102400	62335865	4970	4985	4985	4970	1652
641	20240712	102300	54124075	4980	4980	4980	4980	134
642	20240712	102200	53456755	4980	4980	4980	4980	1
643	20240712	102100	53451775	4970	4970	4970	4970	0
644	20240712	102000	53451775	4970	4970	4970	4970	100
645	20240712	101900	52954775	4980	4980	4980	4980	0
646	20240712	101800	52954775	4980	4980	4980	4980	0
647	20240712	101700	52954775	4980	4980	4980	4980	1
648	20240712	101600	52949795	4980	4980	4980	4980	1
649	20240712	101500	52944815	4970	4970	4970	4970	120
650	20240712	101400	52348415	4995	4995	4995	4995	0
651	20240712	101300	52348415	4995	4995	4995	4995	0
652	20240712	101200	52348415	4995	4995	4995	4995	0
653	20240712	101100	52348415	4995	4995	4995	4995	0
654	20240712	101000	52348415	4995	4995	4995	4995	0
655	20240712	100900	52348415	4995	4995	4995	4995	0
656	20240712	100800	52348415	4995	4995	4995	4995	0
657	20240712	100700	52348415	4995	4995	4995	4995	0
658	20240712	100600	52348415	4995	4995	4995	4995	0
659	20240712	100500	52348415	4995	4995	4995	4995	1
660	20240712	100400	52343420	4995	4995	4995	4995	0
661	20240712	100300	52343420	4995	4995	4995	4995	2
662	20240712	100200	52333430	4940	4940	4940	4940	0
663	20240712	100100	52333430	4940	4995	5000	4940	681
664	20240712	100000	48958280	5010	5010	5010	5010	0
665	20240712	095900	48958280	5010	5010	5010	5010	5
666	20240712	095800	48933230	5010	5010	5010	5010	0
667	20240712	095700	48933230	5010	5000	5010	4995	17
668	20240712	095600	48848270	5010	5010	5010	5010	0
669	20240712	095500	48848270	5010	5000	5010	5000	47
670	20240712	095400	48613250	5010	5000	5010	4995	58
671	20240712	095300	48323520	5010	5000	5010	4995	374
672	20240712	095200	46453620	5010	5010	5010	5010	10
673	20240712	095100	46403520	5020	5000	5020	5000	5
674	20240712	095000	46378470	5030	5030	5030	5030	1
675	20240712	094900	46373440	5010	5010	5010	5010	923
676	20240712	094800	41749210	5030	5030	5030	5030	1
677	20240712	094700	41744180	5020	5030	5030	5020	776
678	20240712	094600	37845920	5050	5050	5050	5050	0
679	20240712	094500	37845920	5050	5050	5050	5050	1
680	20240712	094400	37840870	5050	5050	5050	5040	63
681	20240712	094300	37523330	5040	5040	5040	5040	40
682	20240712	094200	37321730	5060	5060	5060	5060	0
683	20240712	094100	37321730	5060	5040	5060	5040	111
684	20240712	094000	36762070	5060	5050	5060	5050	13
685	20240712	093900	36696300	5050	5040	5050	5040	1571
686	20240712	093800	28767920	5040	5040	5040	5040	0
687	20240712	093700	28767920	5040	5040	5050	5040	62
688	20240712	093600	28455420	5050	5050	5050	5050	6
689	20240712	093500	28425120	5050	5050	5050	5050	249
690	20240712	093400	27167670	5060	5050	5060	5050	487
691	20240712	093300	24706740	5040	5030	5040	5010	189
692	20240712	093200	23756080	5040	4995	5040	4995	1541
693	20240712	093100	16014590	4995	4995	4995	4995	3
694	20240712	093000	15999605	4990	4995	4995	4990	14
695	20240712	092900	15929740	5020	4985	5020	4985	1642
696	20240712	092800	7722635	4980	4970	4980	4970	237
697	20240712	092700	6542485	4970	4965	4970	4965	400
698	20240712	092600	4555985	4970	4970	4970	4970	0
699	20240712	092500	4555985	4970	4970	4970	4970	0
700	20240712	092400	4555985	4970	4970	4970	4970	2
701	20240712	092300	4546045	4970	4965	4970	4965	3
702	20240712	092200	4531145	4965	4965	4965	4965	0
703	20240712	092100	4531145	4965	4965	4965	4965	47
704	20240712	092000	4297790	4965	4965	4965	4965	13
705	20240712	091900	4233245	4965	4965	4965	4965	138
706	20240712	091800	3548075	4970	4970	4970	4970	10
707	20240712	091700	3498375	4970	4970	4970	4970	12
708	20240712	091600	3438735	4970	4970	4970	4970	32
709	20240712	091500	3279695	4970	4970	4970	4970	81
710	20240712	091400	2877125	4970	4960	4970	4960	340
711	20240712	091300	1190715	4955	4935	4955	4935	36
712	20240712	091200	1012755	4935	4935	4935	4935	13
713	20240712	091100	948600	4935	4935	4935	4935	0
714	20240712	091000	948600	4935	4935	4935	4935	0
715	20240712	090900	948600	4935	4935	4935	4935	0
716	20240712	090800	948600	4935	4935	4935	4935	20
717	20240712	090700	849900	4960	4960	4960	4960	1
718	20240712	090600	844940	4935	4935	4935	4935	4
719	20240712	090500	825200	4960	4960	4960	4960	9
720	20240712	090400	780560	4960	4960	4960	4960	0
721	20240712	090300	780560	4960	4960	4960	4960	0
722	20240712	090200	780560	4960	4960	4960	4960	2
723	20240712	090100	770640	4940	4940	4940	4940	110
724	20240712	090000	227240	4940	4940	4940	4940	46