KissMeData/012700/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190000	98513245	4985	4985	4985	4985	174
3	20240708	185900	98513245	4985	4985	4985	4985	0
4	20240708	185800	98513245	4985	4985	4985	4985	0
5	20240708	185700	98513245	4985	4985	4985	4985	0
6	20240708	185600	98513245	4985	4985	4985	4985	0
7	20240708	185500	98513245	4985	4985	4985	4985	0
8	20240708	185400	98513245	4985	4985	4985	4985	0
9	20240708	185300	98513245	4985	4985	4985	4985	0
10	20240708	185200	98513245	4985	4985	4985	4985	0
11	20240708	185100	98513245	4985	4985	4985	4985	0
12	20240708	185000	98513245	4985	4985	4985	4985	0
13	20240708	184900	98513245	4985	4985	4985	4985	0
14	20240708	184800	98513245	4985	4985	4985	4985	0
15	20240708	184700	98513245	4985	4985	4985	4985	0
16	20240708	184600	98513245	4985	4985	4985	4985	0
17	20240708	184500	98513245	4985	4985	4985	4985	0
18	20240708	184400	98513245	4985	4985	4985	4985	0
19	20240708	184300	98513245	4985	4985	4985	4985	0
20	20240708	184200	98513245	4985	4985	4985	4985	0
21	20240708	184100	98513245	4985	4985	4985	4985	0
22	20240708	184000	98513245	4985	4985	4985	4985	0
23	20240708	183900	98513245	4985	4985	4985	4985	0
24	20240708	183800	98513245	4985	4985	4985	4985	0
25	20240708	183700	98513245	4985	4985	4985	4985	0
26	20240708	183600	98513245	4985	4985	4985	4985	0
27	20240708	183500	98513245	4985	4985	4985	4985	0
28	20240708	183400	98513245	4985	4985	4985	4985	0
29	20240708	183300	98513245	4985	4985	4985	4985	0
30	20240708	183200	98513245	4985	4985	4985	4985	0
31	20240708	183100	98513245	4985	4985	4985	4985	0
32	20240708	183000	98513245	4985	4985	4985	4985	174
33	20240708	182900	98513245	4985	4985	4985	4985	0
34	20240708	182800	98513245	4985	4985	4985	4985	0
35	20240708	182700	98513245	4985	4985	4985	4985	0
36	20240708	182600	98513245	4985	4985	4985	4985	0
37	20240708	182500	98513245	4985	4985	4985	4985	0
38	20240708	182400	98513245	4985	4985	4985	4985	0
39	20240708	182300	98513245	4985	4985	4985	4985	0
40	20240708	182200	98513245	4985	4985	4985	4985	0
41	20240708	182100	98513245	4985	4985	4985	4985	0
42	20240708	182000	98513245	4985	4985	4985	4985	0
43	20240708	181900	98513245	4985	4985	4985	4985	0
44	20240708	181800	98513245	4985	4985	4985	4985	0
45	20240708	181700	98513245	4985	4985	4985	4985	0
46	20240708	181600	98513245	4985	4985	4985	4985	0
47	20240708	181500	98513245	4985	4985	4985	4985	0
48	20240708	181400	98513245	4985	4985	4985	4985	0
49	20240708	181300	98513245	4985	4985	4985	4985	0
50	20240708	181200	98513245	4985	4985	4985	4985	0
51	20240708	181100	98513245	4985	4985	4985	4985	0
52	20240708	181000	98513245	4985	4985	4985	4985	0
53	20240708	180900	98513245	4985	4985	4985	4985	0
54	20240708	180800	98513245	4985	4985	4985	4985	0
55	20240708	180700	98513245	4985	4985	4985	4985	0
56	20240708	180600	98513245	4985	4985	4985	4985	0
57	20240708	180500	98513245	4985	4985	4985	4985	0
58	20240708	180400	98513245	4985	4985	4985	4985	0
59	20240708	180300	98513245	4985	4985	4985	4985	0
60	20240708	180200	98513245	4985	4985	4985	4985	0
61	20240708	180100	98513245	4985	4985	4985	4985	0
62	20240708	180000	98513245	4985	4985	4985	4985	174
63	20240708	175900	98513245	4985	4985	4985	4985	0
64	20240708	175800	98513245	4985	4985	4985	4985	0
65	20240708	175700	98513245	4985	4985	4985	4985	0
66	20240708	175600	98513245	4985	4985	4985	4985	0
67	20240708	175500	98513245	4985	4985	4985	4985	0
68	20240708	175400	98513245	4985	4985	4985	4985	0
69	20240708	175300	98513245	4985	4985	4985	4985	0
70	20240708	175200	98513245	4985	4985	4985	4985	0
71	20240708	175100	98513245	4985	4985	4985	4985	0
72	20240708	175000	98513245	4985	4985	4985	4985	0
73	20240708	174900	98513245	4985	4985	4985	4985	0
74	20240708	174800	98513245	4985	4985	4985	4985	0
75	20240708	174700	98513245	4985	4985	4985	4985	0
76	20240708	174600	98513245	4985	4985	4985	4985	0
77	20240708	174500	98513245	4985	4985	4985	4985	0
78	20240708	174400	98513245	4985	4985	4985	4985	0
79	20240708	174300	98513245	4985	4985	4985	4985	0
80	20240708	174200	98513245	4985	4985	4985	4985	0
81	20240708	174100	98513245	4985	4985	4985	4985	0
82	20240708	174000	98513245	4985	4985	4985	4985	0
83	20240708	173900	98513245	4985	4985	4985	4985	0
84	20240708	173800	98513245	4985	4985	4985	4985	0
85	20240708	173700	98513245	4985	4985	4985	4985	0
86	20240708	173600	98513245	4985	4985	4985	4985	0
87	20240708	173500	98513245	4985	4985	4985	4985	0
88	20240708	173400	98513245	4985	4985	4985	4985	0
89	20240708	173300	98513245	4985	4985	4985	4985	0
90	20240708	173200	98513245	4985	4985	4985	4985	0
91	20240708	173100	98513245	4985	4985	4985	4985	0
92	20240708	173000	98513245	4985	4985	4985	4985	174
93	20240708	172900	98513245	4985	4985	4985	4985	0
94	20240708	172800	98513245	4985	4985	4985	4985	0
95	20240708	172700	98513245	4985	4985	4985	4985	0
96	20240708	172600	98513245	4985	4985	4985	4985	0
97	20240708	172500	98513245	4985	4985	4985	4985	0
98	20240708	172400	98513245	4985	4985	4985	4985	0
99	20240708	172300	98513245	4985	4985	4985	4985	0
100	20240708	172200	98513245	4985	4985	4985	4985	0
101	20240708	172100	98513245	4985	4985	4985	4985	0
102	20240708	172000	98513245	4985	4985	4985	4985	0
103	20240708	171900	98513245	4985	4985	4985	4985	0
104	20240708	171800	98513245	4985	4985	4985	4985	0
105	20240708	171700	98513245	4985	4985	4985	4985	0
106	20240708	171600	98513245	4985	4985	4985	4985	0
107	20240708	171500	98513245	4985	4985	4985	4985	0
108	20240708	171400	98513245	4985	4985	4985	4985	0
109	20240708	171300	98513245	4985	4985	4985	4985	0
110	20240708	171200	98513245	4985	4985	4985	4985	0
111	20240708	171100	98513245	4985	4985	4985	4985	0
112	20240708	171000	98513245	4985	4985	4985	4985	0
113	20240708	170900	98513245	4985	4985	4985	4985	0
114	20240708	170800	98513245	4985	4985	4985	4985	0
115	20240708	170700	98513245	4985	4985	4985	4985	0
116	20240708	170600	98513245	4985	4985	4985	4985	0
117	20240708	170500	98513245	4985	4985	4985	4985	0
118	20240708	170400	98513245	4985	4985	4985	4985	0
119	20240708	170300	98513245	4985	4985	4985	4985	0
120	20240708	170200	98513245	4985	4985	4985	4985	0
121	20240708	170100	98513245	4985	4985	4985	4985	0
122	20240708	170000	98513245	4985	4985	4985	4985	174
123	20240708	165900	98513245	4985	4985	4985	4985	0
124	20240708	165800	98513245	4985	4985	4985	4985	0
125	20240708	165700	98513245	4985	4985	4985	4985	0
126	20240708	165600	98513245	4985	4985	4985	4985	0
127	20240708	165500	98513245	4985	4985	4985	4985	0
128	20240708	165400	98513245	4985	4985	4985	4985	0
129	20240708	165300	98513245	4985	4985	4985	4985	0
130	20240708	165200	98513245	4985	4985	4985	4985	0
131	20240708	165100	98513245	4985	4985	4985	4985	0
132	20240708	165000	98513245	4985	4985	4985	4985	0
133	20240708	164900	98513245	4985	4985	4985	4985	0
134	20240708	164800	98513245	4985	4985	4985	4985	0
135	20240708	164700	98513245	4985	4985	4985	4985	0
136	20240708	164600	98513245	4985	4985	4985	4985	0
137	20240708	164500	98513245	4985	4985	4985	4985	0
138	20240708	164400	98513245	4985	4985	4985	4985	0
139	20240708	164300	98513245	4985	4985	4985	4985	0
140	20240708	164200	98513245	4985	4985	4985	4985	0
141	20240708	164100	98513245	4985	4985	4985	4985	0
142	20240708	164000	98513245	4985	4985	4985	4985	0
143	20240708	163900	98513245	4985	4985	4985	4985	0
144	20240708	163800	98513245	4985	4985	4985	4985	0
145	20240708	163700	98513245	4985	4985	4985	4985	0
146	20240708	163600	98513245	4985	4985	4985	4985	0
147	20240708	163500	98513245	4985	4985	4985	4985	0
148	20240708	163400	98513245	4985	4985	4985	4985	0
149	20240708	163300	98513245	4985	4985	4985	4985	0
150	20240708	163200	98513245	4985	4985	4985	4985	0
151	20240708	163100	98513245	4985	4985	4985	4985	0
152	20240708	163000	98513245	4985	4985	4985	4985	174
153	20240708	162900	98513245	4985	4985	4985	4985	0
154	20240708	162800	98513245	4985	4985	4985	4985	0
155	20240708	162700	98513245	4985	4985	4985	4985	0
156	20240708	162600	98513245	4985	4985	4985	4985	0
157	20240708	162500	98513245	4985	4985	4985	4985	0
158	20240708	162400	98513245	4985	4985	4985	4985	0
159	20240708	162300	98513245	4985	4985	4985	4985	0
160	20240708	162200	98513245	4985	4985	4985	4985	0
161	20240708	162100	98513245	4985	4985	4985	4985	0
162	20240708	162000	98513245	4985	4985	4985	4985	0
163	20240708	161900	98513245	4985	4985	4985	4985	0
164	20240708	161800	98513245	4985	4985	4985	4985	0
165	20240708	161700	98513245	4985	4985	4985	4985	0
166	20240708	161600	98513245	4985	4985	4985	4985	0
167	20240708	161500	98513245	4985	4985	4985	4985	0
168	20240708	161400	98513245	4985	4985	4985	4985	0
169	20240708	161300	98513245	4985	4985	4985	4985	0
170	20240708	161200	98513245	4985	4985	4985	4985	0
171	20240708	161100	98513245	4985	4985	4985	4985	0
172	20240708	161000	98513245	4985	4985	4985	4985	0
173	20240708	160900	98513245	4985	4985	4985	4985	0
174	20240708	160800	98513245	4985	4985	4985	4985	0
175	20240708	160700	98513245	4985	4985	4985	4985	0
176	20240708	160600	98513245	4985	4985	4985	4985	0
177	20240708	160500	98513245	4985	4985	4985	4985	0
178	20240708	160400	98513245	4985	4985	4985	4985	0
179	20240708	160300	98513245	4985	4985	4985	4985	0
180	20240708	160200	98513245	4985	4985	4985	4985	0
181	20240708	160100	98513245	4985	4985	4985	4985	0
182	20240708	160000	98513245	4985	4985	4985	4985	174
183	20240708	155900	98513245	4985	4985	4985	4985	0
184	20240708	155800	98513245	4985	4985	4985	4985	0
185	20240708	155700	98513245	4985	4985	4985	4985	0
186	20240708	155600	98513245	4985	4985	4985	4985	0
187	20240708	155500	98513245	4985	4985	4985	4985	0
188	20240708	155400	98513245	4985	4985	4985	4985	0
189	20240708	155300	98513245	4985	4985	4985	4985	0
190	20240708	155200	98513245	4985	4985	4985	4985	0
191	20240708	155100	98513245	4985	4985	4985	4985	0
192	20240708	155000	98513245	4985	4985	4985	4985	0
193	20240708	154900	98513245	4985	4985	4985	4985	0
194	20240708	154800	98513245	4985	4985	4985	4985	0
195	20240708	154700	98513245	4985	4985	4985	4985	0
196	20240708	154600	98513245	4985	4985	4985	4985	0
197	20240708	154500	98513245	4985	4985	4985	4985	0
198	20240708	154400	98513245	4985	4985	4985	4985	0
199	20240708	154300	98513245	4985	4985	4985	4985	0
200	20240708	154200	98513245	4985	4985	4985	4985	0
201	20240708	154100	98513245	4985	4985	4985	4985	0
202	20240708	154000	98513245	4985	4985	4985	4985	0
203	20240708	153900	98513245	4985	4985	4985	4985	0
204	20240708	153800	98513245	4985	4985	4985	4985	0
205	20240708	153700	98513245	4985	4985	4985	4985	0
206	20240708	153600	98513245	4985	4985	4985	4985	0
207	20240708	153500	98513245	4985	4985	4985	4985	0
208	20240708	153400	98513245	4985	4985	4985	4985	0
209	20240708	153300	98513245	4985	4985	4985	4985	0
210	20240708	153200	98513245	4985	4985	4985	4985	0
211	20240708	153100	98513245	4985	4985	4985	4985	0
212	20240708	153000	98513245	4985	4985	4985	4985	348
213	20240708	152900	97645855	4985	4985	4985	4985	0
214	20240708	152800	97645855	4985	4985	4985	4985	0
215	20240708	152700	97645855	4985	4985	4985	4985	0
216	20240708	152600	97645855	4985	4985	4985	4985	0
217	20240708	152500	97645855	4985	4985	4985	4985	0
218	20240708	152400	97645855	4985	4985	4985	4985	0
219	20240708	152300	97645855	4985	4985	4985	4985	0
220	20240708	152200	97645855	4985	4985	4985	4985	0
221	20240708	152100	97645855	4985	4985	4985	4985	0
222	20240708	152000	97645855	4985	4985	4985	4985	0
223	20240708	151900	97645855	4985	4980	4985	4980	21
224	20240708	151800	97541270	4985	4985	4985	4985	1
225	20240708	151700	97536285	4980	4980	4980	4980	1
226	20240708	151600	97531305	4985	4985	4985	4985	26
227	20240708	151500	97401695	4985	4980	4985	4980	3
228	20240708	151400	97386750	4985	4985	4985	4985	2
229	20240708	151300	97376780	4985	4985	4985	4985	6
230	20240708	151200	97346870	4980	4980	4980	4980	4
231	20240708	151100	97326950	4985	4985	4985	4985	1
232	20240708	151000	97321965	4985	4985	4985	4985	15
233	20240708	150900	97247190	4985	4985	4985	4985	2
234	20240708	150800	97237220	4980	4980	4980	4980	0
235	20240708	150700	97237220	4980	4980	4980	4980	5
236	20240708	150600	97212320	4990	4990	4990	4990	1
237	20240708	150500	97207330	4990	4990	4990	4990	0
238	20240708	150400	97207330	4990	4990	4990	4990	0
239	20240708	150300	97207330	4990	4990	4990	4990	5
240	20240708	150200	97182380	4990	4990	4990	4990	0
241	20240708	150100	97182380	4990	4990	4990	4990	2
242	20240708	150000	97172400	4980	4985	4985	4980	1280
243	20240708	145900	90792395	4985	4985	4985	4985	10
244	20240708	145800	90742545	4985	4985	4985	4985	1
245	20240708	145700	90737560	4985	4985	4985	4985	0
246	20240708	145600	90737560	4985	4985	4985	4985	0
247	20240708	145500	90737560	4985	4985	4985	4985	5
248	20240708	145400	90712635	4985	4985	4985	4985	240
249	20240708	145300	89516235	4985	4985	4985	4985	510
250	20240708	145200	86973885	4990	4990	4990	4990	0
251	20240708	145100	86973885	4990	4985	4990	4985	5
252	20240708	145000	86948940	4990	4990	4990	4990	220
253	20240708	144900	85851140	4990	4990	4990	4990	0
254	20240708	144800	85851140	4990	4990	4990	4990	0
255	20240708	144700	85851140	4990	4990	4990	4990	0
256	20240708	144600	85851140	4990	4990	4990	4990	0
257	20240708	144500	85851140	4990	4990	4990	4990	1
258	20240708	144400	85846150	4990	4990	4990	4990	1
259	20240708	144300	85841160	4990	4985	4990	4985	2
260	20240708	144200	85831185	4990	4990	4990	4990	0
261	20240708	144100	85831185	4990	4990	4990	4990	5
262	20240708	144000	85806235	4990	4990	4990	4990	0
263	20240708	143900	85806235	4990	4990	4990	4990	0
264	20240708	143800	85806235	4990	4990	4990	4990	0
265	20240708	143700	85806235	4990	4990	4990	4990	0
266	20240708	143600	85806235	4990	4990	4990	4990	0
267	20240708	143500	85806235	4990	4990	4990	4990	0
268	20240708	143400	85806235	4990	4985	4990	4985	2
269	20240708	143300	85796260	4990	4990	4990	4990	3
270	20240708	143200	85781290	4990	4990	4990	4990	0
271	20240708	143100	85781290	4990	4990	4990	4990	0
272	20240708	143000	85781290	4990	4990	4990	4990	0
273	20240708	142900	85781290	4990	4990	4990	4990	0
274	20240708	142800	85781290	4990	4990	4990	4990	1
275	20240708	142700	85776300	4990	4990	4990	4990	0
276	20240708	142600	85776300	4990	4990	4990	4990	2
277	20240708	142500	85766320	4985	4985	4985	4985	0
278	20240708	142400	85766320	4985	4985	4985	4985	13
279	20240708	142300	85701515	4990	4990	4990	4990	0
280	20240708	142200	85701515	4990	4990	4990	4990	0
281	20240708	142100	85701515	4990	4990	4990	4990	0
282	20240708	142000	85701515	4990	4990	4990	4990	0
283	20240708	141900	85701515	4990	4990	4990	4990	0
284	20240708	141800	85701515	4990	4990	4990	4990	0
285	20240708	141700	85701515	4990	4990	4990	4990	0
286	20240708	141600	85701515	4990	4990	4990	4990	0
287	20240708	141500	85701515	4990	4990	4990	4990	0
288	20240708	141400	85701515	4990	4990	4990	4990	0
289	20240708	141300	85701515	4990	4990	4990	4990	0
290	20240708	141200	85701515	4990	4990	4990	4990	0
291	20240708	141100	85701515	4990	4990	4990	4990	0
292	20240708	141000	85701515	4990	4990	4990	4990	0
293	20240708	140900	85701515	4990	4990	4990	4990	6
294	20240708	140800	85671575	4985	4985	4985	4985	41
295	20240708	140700	85467190	4985	4985	4985	4985	204
296	20240708	140600	84450250	4985	4985	4985	4985	0
297	20240708	140500	84450250	4985	4985	4985	4985	50
298	20240708	140400	84201000	4985	4985	4985	4985	0
299	20240708	140300	84201000	4985	4985	4985	4985	5
300	20240708	140200	84176075	4985	4985	4985	4985	0
301	20240708	140100	84176075	4985	4985	4985	4985	300
302	20240708	140000	82680575	4980	4980	4980	4980	0
303	20240708	135900	82680575	4980	4980	4980	4980	0
304	20240708	135800	82680575	4980	4980	4980	4980	0
305	20240708	135700	82680575	4980	4980	4980	4980	0
306	20240708	135600	82680575	4980	4980	4980	4980	0
307	20240708	135500	82680575	4980	4980	4980	4980	300
308	20240708	135400	81186575	4980	4975	4980	4970	343
309	20240708	135300	79481340	4975	4975	4975	4975	10
310	20240708	135200	79431590	4975	4975	4975	4975	15
311	20240708	135100	79356965	4975	4975	4975	4975	51
312	20240708	135000	79103240	4975	4975	4975	4975	12
313	20240708	134900	79043540	4975	4975	4975	4975	11
314	20240708	134800	78988815	4975	4975	4975	4975	0
315	20240708	134700	78988815	4975	4975	4975	4975	17
316	20240708	134600	78904240	4975	4975	4975	4975	0
317	20240708	134500	78904240	4975	4975	4975	4975	15
318	20240708	134400	78829615	4975	4975	4975	4975	591
319	20240708	134300	75889390	4980	4980	4980	4980	81
320	20240708	134200	75486010	4980	4980	4980	4980	3
321	20240708	134100	75471070	4980	4980	4980	4980	0
322	20240708	134000	75471070	4980	4980	4980	4980	0
323	20240708	133900	75471070	4980	4980	4980	4980	400
324	20240708	133800	73479070	4980	4980	4980	4980	15
325	20240708	133700	73404370	4985	4985	4985	4985	10
326	20240708	133600	73354520	4985	4985	4985	4985	1
327	20240708	133500	73349535	4985	4985	4985	4985	3
328	20240708	133400	73334580	4980	4980	4980	4980	0
329	20240708	133300	73334580	4980	4980	4980	4980	0
330	20240708	133200	73334580	4980	4980	4980	4980	0
331	20240708	133100	73334580	4980	4980	4980	4980	139
332	20240708	133000	72642360	4975	4975	4975	4975	4
333	20240708	132900	72622460	4970	4970	4970	4970	0
334	20240708	132800	72622460	4970	4970	4970	4970	0
335	20240708	132700	72622460	4970	4980	4980	4970	353
336	20240708	132600	70867990	4975	4995	4995	4970	5613
337	20240708	132500	42923950	5000	5000	5000	5000	1
338	20240708	132400	42918950	4995	4995	4995	4995	0
339	20240708	132300	42918950	4995	4995	4995	4995	250
340	20240708	132200	41670200	5000	5000	5000	5000	0
341	20240708	132100	41670200	5000	5000	5000	5000	0
342	20240708	132000	41670200	5000	5000	5000	5000	200
343	20240708	131900	40670200	5000	5000	5000	5000	0
344	20240708	131800	40670200	5000	5000	5000	5000	1
345	20240708	131700	40665200	5000	4995	5000	4995	2
346	20240708	131600	40655205	5000	5000	5000	4995	3
347	20240708	131500	40640210	5000	5000	5000	5000	2005
348	20240708	131400	30615210	5000	5000	5000	4995	3
349	20240708	131300	30600215	4995	5000	5000	4995	101
350	20240708	131200	30095220	5000	5000	5000	5000	0
351	20240708	131100	30095220	5000	5000	5000	5000	0
352	20240708	131000	30095220	5000	5000	5000	5000	2
353	20240708	130900	30085220	5000	5000	5000	5000	0
354	20240708	130800	30085220	5000	5000	5000	5000	0
355	20240708	130700	30085220	5000	5000	5000	5000	0
356	20240708	130600	30085220	5000	4995	5000	4995	4
357	20240708	130500	30065230	5000	4995	5000	4995	2
358	20240708	130400	30055235	5000	5000	5000	4995	10
359	20240708	130300	30005275	4995	4995	4995	4995	1
360	20240708	130200	30000280	4995	4995	4995	4995	0
361	20240708	130100	30000280	4995	4995	4995	4995	11
362	20240708	130000	29945335	4995	4995	4995	4995	0
363	20240708	125900	29945335	4995	4995	4995	4995	0
364	20240708	125800	29945335	4995	4995	4995	4995	50
365	20240708	125700	29695585	4995	4995	4995	4995	0
366	20240708	125600	29695585	4995	4995	4995	4995	0
367	20240708	125500	29695585	4995	4995	4995	4995	0
368	20240708	125400	29695585	4995	4995	4995	4995	0
369	20240708	125300	29695585	4995	4995	4995	4995	0
370	20240708	125200	29695585	4995	4995	4995	4995	0
371	20240708	125100	29695585	4995	4995	4995	4995	0
372	20240708	125000	29695585	4995	4995	4995	4995	0
373	20240708	124900	29695585	4995	4995	4995	4995	0
374	20240708	124800	29695585	4995	4995	4995	4995	13
375	20240708	124700	29630650	4995	4995	4995	4995	10
376	20240708	124600	29580700	4995	4995	4995	4995	50
377	20240708	124500	29330950	4995	4995	4995	4995	0
378	20240708	124400	29330950	4995	4995	4995	4995	0
379	20240708	124300	29330950	4995	4995	4995	4995	0
380	20240708	124200	29330950	4995	4995	4995	4995	0
381	20240708	124100	29330950	4995	4995	4995	4995	0
382	20240708	124000	29330950	4995	4995	4995	4995	5
383	20240708	123900	29305975	4995	4995	4995	4995	110
384	20240708	123800	28756525	4995	4995	4995	4995	124
385	20240708	123700	28137145	4995	4995	4995	4995	0
386	20240708	123600	28137145	4995	4995	4995	4995	0
387	20240708	123500	28137145	4995	4995	4995	4995	236
388	20240708	123400	26958325	5000	5000	5000	5000	0
389	20240708	123300	26958325	5000	5000	5000	5000	0
390	20240708	123200	26958325	5000	5000	5000	5000	0
391	20240708	123100	26958325	5000	5000	5000	5000	0
392	20240708	123000	26958325	5000	5000	5000	5000	0
393	20240708	122900	26958325	5000	5000	5000	5000	0
394	20240708	122800	26958325	5000	5000	5000	5000	0
395	20240708	122700	26958325	5000	5000	5000	5000	5
396	20240708	122600	26933325	5000	5000	5000	5000	0
397	20240708	122500	26933325	5000	5000	5000	5000	31
398	20240708	122400	26778325	5000	5000	5000	5000	0
399	20240708	122300	26778325	5000	5000	5000	5000	0
400	20240708	122200	26778325	5000	5000	5000	5000	0
401	20240708	122100	26778325	5000	5000	5000	5000	0
402	20240708	122000	26778325	5000	5000	5000	5000	0
403	20240708	121900	26778325	5000	5000	5000	5000	0
404	20240708	121800	26778325	5000	5000	5000	5000	0
405	20240708	121700	26778325	5000	5000	5000	5000	0
406	20240708	121600	26778325	5000	5000	5000	5000	0
407	20240708	121500	26778325	5000	5000	5000	5000	0
408	20240708	121400	26778325	5000	5000	5000	5000	0
409	20240708	121300	26778325	5000	5000	5000	5000	0
410	20240708	121200	26778325	5000	5000	5000	5000	6
411	20240708	121100	26748325	5000	5000	5000	5000	0
412	20240708	121000	26748325	5000	5000	5000	5000	0
413	20240708	120900	26748325	5000	5000	5000	5000	0
414	20240708	120800	26748325	5000	5000	5000	5000	0
415	20240708	120700	26748325	5000	5000	5000	5000	0
416	20240708	120600	26748325	5000	5000	5000	5000	0
417	20240708	120500	26748325	5000	5000	5000	5000	0
418	20240708	120400	26748325	5000	5000	5000	5000	0
419	20240708	120300	26748325	5000	5000	5000	5000	0
420	20240708	120200	26748325	5000	5000	5000	5000	0
421	20240708	120100	26748325	5000	5000	5000	5000	0
422	20240708	120000	26748325	5000	5000	5000	5000	10
423	20240708	115900	26698325	5000	5000	5000	5000	0
424	20240708	115800	26698325	5000	5000	5000	5000	0
425	20240708	115700	26698325	5000	5000	5000	5000	0
426	20240708	115600	26698325	5000	5000	5000	5000	1
427	20240708	115500	26693325	4995	4995	4995	4995	1
428	20240708	115400	26688330	4995	4995	4995	4995	0
429	20240708	115300	26688330	4995	4995	4995	4995	0
430	20240708	115200	26688330	4995	4995	4995	4995	0
431	20240708	115100	26688330	4995	4995	4995	4995	110
432	20240708	115000	26138880	5000	5000	5000	5000	0
433	20240708	114900	26138880	5000	5000	5000	5000	0
434	20240708	114800	26138880	5000	5000	5000	5000	1
435	20240708	114700	26133880	5000	5000	5000	5000	5
436	20240708	114600	26108880	5000	5000	5000	5000	15
437	20240708	114500	26033880	5000	5000	5000	5000	7
438	20240708	114400	25998880	5000	5000	5000	5000	0
439	20240708	114300	25998880	5000	5000	5000	5000	1
440	20240708	114200	25993880	5000	5000	5000	5000	0
441	20240708	114100	25993880	5000	5000	5000	5000	0
442	20240708	114000	25993880	5000	5000	5000	5000	0
443	20240708	113900	25993880	5000	5000	5000	5000	5
444	20240708	113800	25968880	5000	5000	5000	5000	0
445	20240708	113700	25968880	5000	5000	5000	5000	0
446	20240708	113600	25968880	5000	5000	5000	5000	0
447	20240708	113500	25968880	5000	5000	5000	5000	0
448	20240708	113400	25968880	5000	5000	5000	5000	0
449	20240708	113300	25968880	5000	4995	5000	4995	1047
450	20240708	113200	20734115	5000	5000	5000	5000	0
451	20240708	113100	20734115	5000	5000	5000	5000	0
452	20240708	113000	20734115	5000	5000	5000	5000	0
453	20240708	112900	20734115	5000	5000	5000	5000	0
454	20240708	112800	20734115	5000	5000	5000	5000	3
455	20240708	112700	20719115	5000	5000	5000	5000	0
456	20240708	112600	20719115	5000	5000	5000	5000	0
457	20240708	112500	20719115	5000	5000	5000	5000	0
458	20240708	112400	20719115	5000	5000	5000	5000	0
459	20240708	112300	20719115	5000	5000	5000	5000	0
460	20240708	112200	20719115	5000	5000	5000	5000	0
461	20240708	112100	20719115	5000	5000	5000	5000	100
462	20240708	112000	20219115	5000	5000	5000	5000	0
463	20240708	111900	20219115	5000	5000	5000	5000	0
464	20240708	111800	20219115	5000	5000	5000	5000	0
465	20240708	111700	20219115	5000	5000	5000	5000	0
466	20240708	111600	20219115	5000	5000	5000	5000	3
467	20240708	111500	20204115	5000	5000	5000	5000	0
468	20240708	111400	20204115	5000	5000	5000	5000	4
469	20240708	111300	20184115	5000	5000	5000	5000	0
470	20240708	111200	20184115	5000	5000	5000	5000	0
471	20240708	111100	20184115	5000	5000	5000	5000	0
472	20240708	111000	20184115	5000	5000	5000	5000	0
473	20240708	110900	20184115	5000	5000	5000	5000	0
474	20240708	110800	20184115	5000	5000	5000	5000	0
475	20240708	110700	20184115	5000	5000	5000	5000	1
476	20240708	110600	20179115	4990	4990	4990	4990	0
477	20240708	110500	20179115	4990	4990	4990	4990	0
478	20240708	110400	20179115	4990	4990	4990	4990	0
479	20240708	110300	20179115	4990	4990	4990	4990	40
480	20240708	110200	19979515	4990	4990	4990	4990	0
481	20240708	110100	19979515	4990	4990	4990	4990	0
482	20240708	110000	19979515	4990	4990	4990	4990	15
483	20240708	105900	19904665	4990	4995	5000	4990	4
484	20240708	105800	19884685	4995	4995	4995	4995	0
485	20240708	105700	19884685	4995	4995	4995	4995	5
486	20240708	105600	19859710	4995	4995	4995	4995	0
487	20240708	105500	19859710	4995	4990	4995	4990	6
488	20240708	105400	19829745	4995	4995	4995	4995	21
489	20240708	105300	19724850	4995	4995	4995	4995	0
490	20240708	105200	19724850	4995	4995	4995	4995	0
491	20240708	105100	19724850	4995	4995	4995	4995	0
492	20240708	105000	19724850	4995	4995	4995	4995	0
493	20240708	104900	19724850	4995	4995	4995	4995	0
494	20240708	104800	19724850	4995	4995	4995	4995	0
495	20240708	104700	19724850	4995	4995	4995	4995	0
496	20240708	104600	19724850	4995	4995	4995	4995	0
497	20240708	104500	19724850	4995	4995	4995	4995	0
498	20240708	104400	19724850	4995	4995	4995	4995	4
499	20240708	104300	19704870	4995	4995	4995	4995	1
500	20240708	104200	19699875	4990	4990	4990	4990	0
501	20240708	104100	19699875	4990	4990	4990	4990	0
502	20240708	104000	19699875	4990	4990	4990	4990	9
503	20240708	103900	19654965	4995	4995	4995	4995	0
504	20240708	103800	19654965	4995	4995	4995	4995	5
505	20240708	103700	19629990	4995	4995	4995	4995	60
506	20240708	103600	19330290	4995	4995	4995	4995	0
507	20240708	103500	19330290	4995	4995	4995	4995	0
508	20240708	103400	19330290	4995	4995	4995	4995	5
509	20240708	103300	19305315	4995	4995	4995	4995	2
510	20240708	103200	19295325	4995	4995	4995	4995	0
511	20240708	103100	19295325	4995	4995	4995	4995	0
512	20240708	103000	19295325	4995	4995	4995	4995	0
513	20240708	102900	19295325	4995	4995	4995	4995	133
514	20240708	102800	18630990	4995	4995	4995	4995	0
515	20240708	102700	18630990	4995	4995	4995	4995	2
516	20240708	102600	18621000	4995	4995	4995	4995	0
517	20240708	102500	18621000	4995	4995	4995	4995	0
518	20240708	102400	18621000	4995	4995	4995	4995	0
519	20240708	102300	18621000	4995	4995	4995	4995	10
520	20240708	102200	18571050	4995	4995	4995	4995	5
521	20240708	102100	18546075	4995	4995	4995	4995	1
522	20240708	102000	18541080	4995	4995	4995	4995	0
523	20240708	101900	18541080	4995	4995	4995	4995	0
524	20240708	101800	18541080	4995	4995	4995	4995	0
525	20240708	101700	18541080	4995	4995	4995	4995	0
526	20240708	101600	18541080	4995	4995	4995	4995	0
527	20240708	101500	18541080	4995	4995	4995	4995	2
528	20240708	101400	18531090	4995	4995	4995	4995	2
529	20240708	101300	18521100	4995	4995	4995	4995	0
530	20240708	101200	18521100	4995	4995	4995	4995	0
531	20240708	101100	18521100	4995	4995	4995	4995	0
532	20240708	101000	18521100	4995	4995	4995	4995	7
533	20240708	100900	18486135	4995	4995	4995	4995	0
534	20240708	100800	18486135	4995	4995	4995	4995	12
535	20240708	100700	18426195	4990	4990	4990	4990	100
536	20240708	100600	17927195	4990	4990	4990	4990	64
537	20240708	100500	17607835	4990	4990	4990	4990	11
538	20240708	100400	17552945	4990	4990	4990	4990	100
539	20240708	100300	17053945	4990	4990	4990	4990	3
540	20240708	100200	17038975	4990	4990	4990	4990	1
541	20240708	100100	17033985	4975	4975	4975	4975	0
542	20240708	100000	17033985	4975	4975	4975	4975	0
543	20240708	095900	17033985	4975	4975	4975	4975	0
544	20240708	095800	17033985	4975	4990	4990	4975	1019
545	20240708	095700	11955665	4990	4990	4990	4990	0
546	20240708	095600	11955665	4990	4990	4990	4990	0
547	20240708	095500	11955665	4990	4990	4990	4990	0
548	20240708	095400	11955665	4990	4990	4990	4990	10
549	20240708	095300	11905765	4990	4990	4990	4990	0
550	20240708	095200	11905765	4990	4990	4990	4990	72
551	20240708	095100	11546485	4990	4990	4990	4990	10
552	20240708	095000	11496585	4990	4990	4990	4990	0
553	20240708	094900	11496585	4990	4990	4990	4990	100
554	20240708	094800	10997585	4990	4990	4990	4990	0
555	20240708	094700	10997585	4990	4990	4990	4990	0
556	20240708	094600	10997585	4990	4990	4990	4990	9
557	20240708	094500	10952675	4990	4990	4990	4990	40
558	20240708	094400	10753075	4995	4995	4995	4995	1
559	20240708	094300	10748080	4990	4990	4990	4990	0
560	20240708	094200	10748080	4990	4990	4990	4990	0
561	20240708	094100	10748080	4990	4990	4990	4990	10
562	20240708	094000	10698180	5000	4995	5000	4995	100
563	20240708	093900	10198230	5000	5000	5000	5000	0
564	20240708	093800	10198230	5000	5000	5000	5000	0
565	20240708	093700	10198230	5000	4985	5000	4980	210
566	20240708	093600	9149405	4980	4980	4980	4980	0
567	20240708	093500	9149405	4980	4980	4980	4980	0
568	20240708	093400	9149405	4980	4985	4985	4980	35
569	20240708	093300	8975095	4990	4990	4990	4990	74
570	20240708	093200	8605835	4990	4990	4990	4990	54
571	20240708	093100	8336375	4990	4990	4990	4990	2
572	20240708	093000	8326395	4975	4975	4975	4975	0
573	20240708	092900	8326395	4975	4975	4975	4975	0
574	20240708	092800	8326395	4975	4990	4990	4975	530
575	20240708	092700	5684740	5000	4995	5000	4995	12
576	20240708	092600	5624795	4995	4995	4995	4995	11
577	20240708	092500	5569850	4990	4990	4990	4990	0
578	20240708	092400	5569850	4990	4995	4995	4990	147
579	20240708	092300	4836075	4995	4995	4995	4995	0
580	20240708	092200	4836075	4995	4995	4995	4995	62
581	20240708	092100	4526385	4995	4995	4995	4995	11
582	20240708	092000	4471440	4995	4995	4995	4995	4
583	20240708	091900	4451460	4995	4995	4995	4995	0
584	20240708	091800	4451460	4995	4995	4995	4995	9
585	20240708	091700	4406505	4995	4995	4995	4995	0
586	20240708	091600	4406505	4995	4995	4995	4995	0
587	20240708	091500	4406505	4995	4995	4995	4995	0
588	20240708	091400	4406505	4995	4995	4995	4995	18
589	20240708	091300	4316595	4990	4990	4990	4990	0
590	20240708	091200	4316595	4990	4990	4990	4990	0
591	20240708	091100	4316595	4990	4990	4990	4990	101
592	20240708	091000	3812605	4990	4990	4990	4990	0
593	20240708	090900	3812605	4990	4990	4990	4990	12
594	20240708	090800	3752725	4995	4995	4995	4995	85
595	20240708	090700	3328150	4995	4995	4995	4995	27
596	20240708	090600	3193285	4995	4995	4995	4995	1
597	20240708	090500	3188290	4995	4995	4995	4995	2
598	20240708	090400	3178300	5000	5000	5000	5000	1
599	20240708	090300	3173300	5000	5000	5000	5000	0
600	20240708	090200	3173300	5000	5000	5030	5000	54
601	20240708	090100	2903240	5000	5000	5000	5000	0
602	20240708	090000	2903240	5000	4990	5000	4990	581