KissMeData/311060/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	210400	1923150	4990	4990	4990	4990	1
3	20240724	210300	1923150	4990	4990	4990	4990	0
4	20240724	210200	1923150	4990	4990	4990	4990	0
5	20240724	210100	1923150	4990	4990	4990	4990	0
6	20240724	210000	1923150	4990	4990	4990	4990	0
7	20240724	205900	1923150	4990	4990	4990	4990	0
8	20240724	205800	1923150	4990	4990	4990	4990	0
9	20240724	205700	1923150	4990	4990	4990	4990	0
10	20240724	205600	1923150	4990	4990	4990	4990	0
11	20240724	205500	1923150	4990	4990	4990	4990	0
12	20240724	205400	1923150	4990	4990	4990	4990	0
13	20240724	205300	1923150	4990	4990	4990	4990	0
14	20240724	205200	1923150	4990	4990	4990	4990	0
15	20240724	205100	1923150	4990	4990	4990	4990	0
16	20240724	205000	1923150	4990	4990	4990	4990	0
17	20240724	204900	1923150	4990	4990	4990	4990	0
18	20240724	204800	1923150	4990	4990	4990	4990	0
19	20240724	204700	1923150	4990	4990	4990	4990	0
20	20240724	204600	1923150	4990	4990	4990	4990	0
21	20240724	204500	1923150	4990	4990	4990	4990	0
22	20240724	204400	1923150	4990	4990	4990	4990	0
23	20240724	204300	1923150	4990	4990	4990	4990	0
24	20240724	204200	1923150	4990	4990	4990	4990	0
25	20240724	204100	1923150	4990	4990	4990	4990	0
26	20240724	204000	1923150	4990	4990	4990	4990	0
27	20240724	203900	1923150	4990	4990	4990	4990	0
28	20240724	203800	1923150	4990	4990	4990	4990	0
29	20240724	203700	1923150	4990	4990	4990	4990	0
30	20240724	203600	1923150	4990	4990	4990	4990	0
31	20240724	203500	1923150	4990	4990	4990	4990	0
32	20240724	203400	1923150	4990	4990	4990	4990	1
33	20240724	203300	1923150	4990	4990	4990	4990	0
34	20240724	203200	1923150	4990	4990	4990	4990	0
35	20240724	203100	1923150	4990	4990	4990	4990	0
36	20240724	203000	1923150	4990	4990	4990	4990	0
37	20240724	202900	1923150	4990	4990	4990	4990	0
38	20240724	202800	1923150	4990	4990	4990	4990	0
39	20240724	202700	1923150	4990	4990	4990	4990	0
40	20240724	202600	1923150	4990	4990	4990	4990	0
41	20240724	202500	1923150	4990	4990	4990	4990	0
42	20240724	202400	1923150	4990	4990	4990	4990	0
43	20240724	202300	1923150	4990	4990	4990	4990	0
44	20240724	202200	1923150	4990	4990	4990	4990	0
45	20240724	202100	1923150	4990	4990	4990	4990	0
46	20240724	202000	1923150	4990	4990	4990	4990	0
47	20240724	201900	1923150	4990	4990	4990	4990	0
48	20240724	201800	1923150	4990	4990	4990	4990	0
49	20240724	201700	1923150	4990	4990	4990	4990	0
50	20240724	201600	1923150	4990	4990	4990	4990	0
51	20240724	201500	1923150	4990	4990	4990	4990	0
52	20240724	201400	1923150	4990	4990	4990	4990	0
53	20240724	201300	1923150	4990	4990	4990	4990	0
54	20240724	201200	1923150	4990	4990	4990	4990	0
55	20240724	201100	1923150	4990	4990	4990	4990	0
56	20240724	201000	1923150	4990	4990	4990	4990	0
57	20240724	200900	1923150	4990	4990	4990	4990	0
58	20240724	200800	1923150	4990	4990	4990	4990	0
59	20240724	200700	1923150	4990	4990	4990	4990	0
60	20240724	200600	1923150	4990	4990	4990	4990	0
61	20240724	200500	1923150	4990	4990	4990	4990	0
62	20240724	200400	1923150	4990	4990	4990	4990	1
63	20240724	200300	1923150	4990	4990	4990	4990	0
64	20240724	200200	1923150	4990	4990	4990	4990	0
65	20240724	200100	1923150	4990	4990	4990	4990	0
66	20240724	200000	1923150	4990	4990	4990	4990	0
67	20240724	195900	1923150	4990	4990	4990	4990	0
68	20240724	195800	1923150	4990	4990	4990	4990	0
69	20240724	195700	1923150	4990	4990	4990	4990	0
70	20240724	195600	1923150	4990	4990	4990	4990	0
71	20240724	195500	1923150	4990	4990	4990	4990	0
72	20240724	195400	1923150	4990	4990	4990	4990	0
73	20240724	195300	1923150	4990	4990	4990	4990	0
74	20240724	195200	1923150	4990	4990	4990	4990	0
75	20240724	195100	1923150	4990	4990	4990	4990	0
76	20240724	195000	1923150	4990	4990	4990	4990	0
77	20240724	194900	1923150	4990	4990	4990	4990	0
78	20240724	194800	1923150	4990	4990	4990	4990	0
79	20240724	194700	1923150	4990	4990	4990	4990	0
80	20240724	194600	1923150	4990	4990	4990	4990	0
81	20240724	194500	1923150	4990	4990	4990	4990	0
82	20240724	194400	1923150	4990	4990	4990	4990	0
83	20240724	194300	1923150	4990	4990	4990	4990	0
84	20240724	194200	1923150	4990	4990	4990	4990	0
85	20240724	194100	1923150	4990	4990	4990	4990	0
86	20240724	194000	1923150	4990	4990	4990	4990	0
87	20240724	193900	1923150	4990	4990	4990	4990	0
88	20240724	193800	1923150	4990	4990	4990	4990	0
89	20240724	193700	1923150	4990	4990	4990	4990	0
90	20240724	193600	1923150	4990	4990	4990	4990	0
91	20240724	193500	1923150	4990	4990	4990	4990	0
92	20240724	193400	1923150	4990	4990	4990	4990	1
93	20240724	193300	1923150	4990	4990	4990	4990	0
94	20240724	193200	1923150	4990	4990	4990	4990	0
95	20240724	193100	1923150	4990	4990	4990	4990	0
96	20240724	193000	1923150	4990	4990	4990	4990	0
97	20240724	192900	1923150	4990	4990	4990	4990	0
98	20240724	192800	1923150	4990	4990	4990	4990	0
99	20240724	192700	1923150	4990	4990	4990	4990	0
100	20240724	192600	1923150	4990	4990	4990	4990	0
101	20240724	192500	1923150	4990	4990	4990	4990	0
102	20240724	192400	1923150	4990	4990	4990	4990	0
103	20240724	192300	1923150	4990	4990	4990	4990	0
104	20240724	192200	1923150	4990	4990	4990	4990	0
105	20240724	192100	1923150	4990	4990	4990	4990	0
106	20240724	192000	1923150	4990	4990	4990	4990	0
107	20240724	191900	1923150	4990	4990	4990	4990	0
108	20240724	191800	1923150	4990	4990	4990	4990	0
109	20240724	191700	1923150	4990	4990	4990	4990	0
110	20240724	191600	1923150	4990	4990	4990	4990	0
111	20240724	191500	1923150	4990	4990	4990	4990	0
112	20240724	191400	1923150	4990	4990	4990	4990	0
113	20240724	191300	1923150	4990	4990	4990	4990	0
114	20240724	191200	1923150	4990	4990	4990	4990	0
115	20240724	191100	1923150	4990	4990	4990	4990	0
116	20240724	191000	1923150	4990	4990	4990	4990	0
117	20240724	190900	1923150	4990	4990	4990	4990	0
118	20240724	190800	1923150	4990	4990	4990	4990	0
119	20240724	190700	1923150	4990	4990	4990	4990	0
120	20240724	190600	1923150	4990	4990	4990	4990	0
121	20240724	190500	1923150	4990	4990	4990	4990	0
122	20240724	190400	1923150	4990	4990	4990	4990	1
123	20240724	190300	1923150	4990	4990	4990	4990	0
124	20240724	190200	1923150	4990	4990	4990	4990	0
125	20240724	190100	1923150	4990	4990	4990	4990	0
126	20240724	190000	1923150	4990	4990	4990	4990	0
127	20240724	185900	1923150	4990	4990	4990	4990	0
128	20240724	185800	1923150	4990	4990	4990	4990	0
129	20240724	185700	1923150	4990	4990	4990	4990	0
130	20240724	185600	1923150	4990	4990	4990	4990	0
131	20240724	185500	1923150	4990	4990	4990	4990	0
132	20240724	185400	1923150	4990	4990	4990	4990	0
133	20240724	185300	1923150	4990	4990	4990	4990	0
134	20240724	185200	1923150	4990	4990	4990	4990	0
135	20240724	185100	1923150	4990	4990	4990	4990	0
136	20240724	185000	1923150	4990	4990	4990	4990	0
137	20240724	184900	1923150	4990	4990	4990	4990	0
138	20240724	184800	1923150	4990	4990	4990	4990	0
139	20240724	184700	1923150	4990	4990	4990	4990	0
140	20240724	184600	1923150	4990	4990	4990	4990	0
141	20240724	184500	1923150	4990	4990	4990	4990	0
142	20240724	184400	1923150	4990	4990	4990	4990	0
143	20240724	184300	1923150	4990	4990	4990	4990	0
144	20240724	184200	1923150	4990	4990	4990	4990	0
145	20240724	184100	1923150	4990	4990	4990	4990	0
146	20240724	184000	1923150	4990	4990	4990	4990	0
147	20240724	183900	1923150	4990	4990	4990	4990	0
148	20240724	183800	1923150	4990	4990	4990	4990	0
149	20240724	183700	1923150	4990	4990	4990	4990	0
150	20240724	183600	1923150	4990	4990	4990	4990	0
151	20240724	183500	1923150	4990	4990	4990	4990	0
152	20240724	183400	1923150	4990	4990	4990	4990	1
153	20240724	183300	1923150	4990	4990	4990	4990	0
154	20240724	183200	1923150	4990	4990	4990	4990	0
155	20240724	183100	1923150	4990	4990	4990	4990	0
156	20240724	183000	1923150	4990	4990	4990	4990	0
157	20240724	182900	1923150	4990	4990	4990	4990	0
158	20240724	182800	1923150	4990	4990	4990	4990	0
159	20240724	182700	1923150	4990	4990	4990	4990	0
160	20240724	182600	1923150	4990	4990	4990	4990	0
161	20240724	182500	1923150	4990	4990	4990	4990	0
162	20240724	182400	1923150	4990	4990	4990	4990	0
163	20240724	182300	1923150	4990	4990	4990	4990	0
164	20240724	182200	1923150	4990	4990	4990	4990	0
165	20240724	182100	1923150	4990	4990	4990	4990	0
166	20240724	182000	1923150	4990	4990	4990	4990	0
167	20240724	181900	1923150	4990	4990	4990	4990	0
168	20240724	181800	1923150	4990	4990	4990	4990	0
169	20240724	181700	1923150	4990	4990	4990	4990	0
170	20240724	181600	1923150	4990	4990	4990	4990	0
171	20240724	181500	1923150	4990	4990	4990	4990	0
172	20240724	181400	1923150	4990	4990	4990	4990	0
173	20240724	181300	1923150	4990	4990	4990	4990	0
174	20240724	181200	1923150	4990	4990	4990	4990	0
175	20240724	181100	1923150	4990	4990	4990	4990	0
176	20240724	181000	1923150	4990	4990	4990	4990	0
177	20240724	180900	1923150	4990	4990	4990	4990	0
178	20240724	180800	1923150	4990	4990	4990	4990	0
179	20240724	180700	1923150	4990	4990	4990	4990	0
180	20240724	180600	1923150	4990	4990	4990	4990	0
181	20240724	180500	1923150	4990	4990	4990	4990	0
182	20240724	180400	1923150	4990	4990	4990	4990	1
183	20240724	180300	1923150	4990	4990	4990	4990	0
184	20240724	180200	1923150	4990	4990	4990	4990	0
185	20240724	180100	1923150	4990	4990	4990	4990	0
186	20240724	180000	1923150	4990	4990	4990	4990	0
187	20240724	175900	1923150	4990	4990	4990	4990	0
188	20240724	175800	1923150	4990	4990	4990	4990	0
189	20240724	175700	1923150	4990	4990	4990	4990	0
190	20240724	175600	1923150	4990	4990	4990	4990	0
191	20240724	175500	1923150	4990	4990	4990	4990	0
192	20240724	175400	1923150	4990	4990	4990	4990	0
193	20240724	175300	1923150	4990	4990	4990	4990	0
194	20240724	175200	1923150	4990	4990	4990	4990	0
195	20240724	175100	1923150	4990	4990	4990	4990	0
196	20240724	175000	1923150	4990	4990	4990	4990	0
197	20240724	174900	1923150	4990	4990	4990	4990	0
198	20240724	174800	1923150	4990	4990	4990	4990	0
199	20240724	174700	1923150	4990	4990	4990	4990	0
200	20240724	174600	1923150	4990	4990	4990	4990	0
201	20240724	174500	1923150	4990	4990	4990	4990	0
202	20240724	174400	1923150	4990	4990	4990	4990	0
203	20240724	174300	1923150	4990	4990	4990	4990	0
204	20240724	174200	1923150	4990	4990	4990	4990	0
205	20240724	174100	1923150	4990	4990	4990	4990	0
206	20240724	174000	1923150	4990	4990	4990	4990	0
207	20240724	173900	1923150	4990	4990	4990	4990	0
208	20240724	173800	1923150	4990	4990	4990	4990	0
209	20240724	173700	1923150	4990	4990	4990	4990	0
210	20240724	173600	1923150	4990	4990	4990	4990	0
211	20240724	173500	1923150	4990	4990	4990	4990	0
212	20240724	173400	1923150	4990	4990	4990	4990	1
213	20240724	173300	1923150	4990	4990	4990	4990	0
214	20240724	173200	1923150	4990	4990	4990	4990	0
215	20240724	173100	1923150	4990	4990	4990	4990	0
216	20240724	173000	1923150	4990	4990	4990	4990	0
217	20240724	172900	1923150	4990	4990	4990	4990	0
218	20240724	172800	1923150	4990	4990	4990	4990	0
219	20240724	172700	1923150	4990	4990	4990	4990	0
220	20240724	172600	1923150	4990	4990	4990	4990	0
221	20240724	172500	1923150	4990	4990	4990	4990	0
222	20240724	172400	1923150	4990	4990	4990	4990	0
223	20240724	172300	1923150	4990	4990	4990	4990	0
224	20240724	172200	1923150	4990	4990	4990	4990	0
225	20240724	172100	1923150	4990	4990	4990	4990	0
226	20240724	172000	1923150	4990	4990	4990	4990	0
227	20240724	171900	1923150	4990	4990	4990	4990	0
228	20240724	171800	1923150	4990	4990	4990	4990	0
229	20240724	171700	1923150	4990	4990	4990	4990	0
230	20240724	171600	1923150	4990	4990	4990	4990	0
231	20240724	171500	1923150	4990	4990	4990	4990	0
232	20240724	171400	1923150	4990	4990	4990	4990	0
233	20240724	171300	1923150	4990	4990	4990	4990	0
234	20240724	171200	1923150	4990	4990	4990	4990	0
235	20240724	171100	1923150	4990	4990	4990	4990	0
236	20240724	171000	1923150	4990	4990	4990	4990	0
237	20240724	170900	1923150	4990	4990	4990	4990	0
238	20240724	170800	1923150	4990	4990	4990	4990	0
239	20240724	170700	1923150	4990	4990	4990	4990	0
240	20240724	170600	1923150	4990	4990	4990	4990	0
241	20240724	170500	1923150	4990	4990	4990	4990	0
242	20240724	170400	1923150	4990	4990	4990	4990	1
243	20240724	170300	1923150	4990	4990	4990	4990	0
244	20240724	170200	1923150	4990	4990	4990	4990	0
245	20240724	170100	1923150	4990	4990	4990	4990	0
246	20240724	170000	1923150	4990	4990	4990	4990	0
247	20240724	165900	1923150	4990	4990	4990	4990	0
248	20240724	165800	1923150	4990	4990	4990	4990	0
249	20240724	165700	1923150	4990	4990	4990	4990	0
250	20240724	165600	1923150	4990	4990	4990	4990	0
251	20240724	165500	1923150	4990	4990	4990	4990	0
252	20240724	165400	1923150	4990	4990	4990	4990	0
253	20240724	165300	1923150	4990	4990	4990	4990	0
254	20240724	165200	1923150	4990	4990	4990	4990	0
255	20240724	165100	1923150	4990	4990	4990	4990	0
256	20240724	165000	1923150	4990	4990	4990	4990	0
257	20240724	164900	1923150	4990	4990	4990	4990	0
258	20240724	164800	1923150	4990	4990	4990	4990	0
259	20240724	164700	1923150	4990	4990	4990	4990	0
260	20240724	164600	1923150	4990	4990	4990	4990	0
261	20240724	164500	1923150	4990	4990	4990	4990	0
262	20240724	164400	1923150	4990	4990	4990	4990	0
263	20240724	164300	1923150	4990	4990	4990	4990	0
264	20240724	164200	1923150	4990	4990	4990	4990	0
265	20240724	164100	1923150	4990	4990	4990	4990	0
266	20240724	164000	1923150	4990	4990	4990	4990	0
267	20240724	163900	1923150	4990	4990	4990	4990	0
268	20240724	163800	1923150	4990	4990	4990	4990	0
269	20240724	163700	1923150	4990	4990	4990	4990	0
270	20240724	163600	1923150	4990	4990	4990	4990	0
271	20240724	163500	1923150	4990	4990	4990	4990	0
272	20240724	163400	1923150	4990	4990	4990	4990	1
273	20240724	163300	1923150	4990	4990	4990	4990	0
274	20240724	163200	1923150	4990	4990	4990	4990	0
275	20240724	163100	1923150	4990	4990	4990	4990	0
276	20240724	163000	1923150	4990	4990	4990	4990	0
277	20240724	162900	1923150	4990	4990	4990	4990	0
278	20240724	162800	1923150	4990	4990	4990	4990	0
279	20240724	162700	1923150	4990	4990	4990	4990	0
280	20240724	162600	1923150	4990	4990	4990	4990	0
281	20240724	162500	1923150	4990	4990	4990	4990	0
282	20240724	162400	1923150	4990	4990	4990	4990	0
283	20240724	162300	1923150	4990	4990	4990	4990	0
284	20240724	162200	1923150	4990	4990	4990	4990	0
285	20240724	162100	1923150	4990	4990	4990	4990	0
286	20240724	162000	1923150	4990	4990	4990	4990	0
287	20240724	161900	1923150	4990	4990	4990	4990	0
288	20240724	161800	1923150	4990	4990	4990	4990	0
289	20240724	161700	1923150	4990	4990	4990	4990	0
290	20240724	161600	1923150	4990	4990	4990	4990	0
291	20240724	161500	1923150	4990	4990	4990	4990	0
292	20240724	161400	1923150	4990	4990	4990	4990	0
293	20240724	161300	1923150	4990	4990	4990	4990	0
294	20240724	161200	1923150	4990	4990	4990	4990	0
295	20240724	161100	1923150	4990	4990	4990	4990	0
296	20240724	161000	1923150	4990	4990	4990	4990	0
297	20240724	160900	1923150	4990	4990	4990	4990	0
298	20240724	160800	1923150	4990	4990	4990	4990	0
299	20240724	160700	1923150	4990	4990	4990	4990	0
300	20240724	160600	1923150	4990	4990	4990	4990	0
301	20240724	160500	1923150	4990	4990	4990	4990	0
302	20240724	160400	1923150	4990	4990	4990	4990	1
303	20240724	160300	1923150	4990	4990	4990	4990	0
304	20240724	160200	1923150	4990	4990	4990	4990	0
305	20240724	160100	1923150	4990	4990	4990	4990	0
306	20240724	160000	1923150	4990	4990	4990	4990	0
307	20240724	155900	1923150	4990	4990	4990	4990	0
308	20240724	155800	1923150	4990	4990	4990	4990	0
309	20240724	155700	1923150	4990	4990	4990	4990	0
310	20240724	155600	1923150	4990	4990	4990	4990	0
311	20240724	155500	1923150	4990	4990	4990	4990	0
312	20240724	155400	1923150	4990	4990	4990	4990	0
313	20240724	155300	1923150	4990	4990	4990	4990	0
314	20240724	155200	1923150	4990	4990	4990	4990	0
315	20240724	155100	1923150	4990	4990	4990	4990	0
316	20240724	155000	1923150	4990	4990	4990	4990	0
317	20240724	154900	1923150	4990	4990	4990	4990	0
318	20240724	154800	1923150	4990	4990	4990	4990	0
319	20240724	154700	1923150	4990	4990	4990	4990	0
320	20240724	154600	1923150	4990	4990	4990	4990	0
321	20240724	154500	1923150	4990	4990	4990	4990	0
322	20240724	154400	1923150	4990	4990	4990	4990	0
323	20240724	154300	1923150	4990	4990	4990	4990	0
324	20240724	154200	1923150	4990	4990	4990	4990	0
325	20240724	154100	1923150	4990	4990	4990	4990	0
326	20240724	154000	1923150	4990	4990	4990	4990	0
327	20240724	153900	1923150	4990	4990	4990	4990	0
328	20240724	153800	1923150	4990	4990	4990	4990	0
329	20240724	153700	1923150	4990	4990	4990	4990	0
330	20240724	153600	1923150	4990	4990	4990	4990	0
331	20240724	153500	1923150	4990	4990	4990	4990	0
332	20240724	153400	1923150	4990	4990	4990	4990	1
333	20240724	153300	1923150	4990	4990	4990	4990	0
334	20240724	153200	1923150	4990	4990	4990	4990	0
335	20240724	153100	1923150	4990	4990	4990	4990	0
336	20240724	153000	1923150	4990	4990	4990	4990	1
337	20240724	152900	1918160	4990	4990	4990	4990	0
338	20240724	152800	1918160	4990	4990	4990	4990	0
339	20240724	152700	1918160	4990	4990	4990	4990	0
340	20240724	152600	1918160	4990	4990	4990	4990	0
341	20240724	152500	1918160	4990	4990	4990	4990	0
342	20240724	152400	1918160	4990	4990	4990	4990	0
343	20240724	152300	1918160	4990	4990	4990	4990	0
344	20240724	152200	1918160	4990	4990	4990	4990	0
345	20240724	152100	1918160	4990	4990	4990	4990	0
346	20240724	152000	1918160	4990	4990	4990	4990	0
347	20240724	151900	1918160	4990	4990	4990	4990	0
348	20240724	151800	1918160	4990	4990	4990	4990	0
349	20240724	151700	1918160	4990	4990	4990	4990	0
350	20240724	151600	1918160	4990	4990	4990	4990	0
351	20240724	151500	1918160	4990	4990	4990	4990	0
352	20240724	151400	1918160	4990	4990	4990	4990	0
353	20240724	151300	1918160	4990	4990	4990	4990	0
354	20240724	151200	1918160	4990	4990	4990	4990	0
355	20240724	151100	1918160	4990	4990	4990	4990	0
356	20240724	151000	1918160	4990	4990	4990	4990	1
357	20240724	150900	1913170	4990	4990	4990	4990	0
358	20240724	150800	1913170	4990	4990	4990	4990	0
359	20240724	150700	1913170	4990	4990	4990	4990	0
360	20240724	150600	1913170	4990	4990	4990	4990	0
361	20240724	150500	1913170	4990	4990	4990	4990	0
362	20240724	150400	1913170	4990	4990	4990	4990	0
363	20240724	150300	1913170	4990	4990	4990	4990	0
364	20240724	150200	1913170	4990	4990	4990	4990	0
365	20240724	150100	1913170	4990	4990	4990	4990	0
366	20240724	150000	1913170	4990	4990	4990	4990	0
367	20240724	145900	1913170	4990	4990	4990	4990	0
368	20240724	145800	1913170	4990	4990	4990	4990	0
369	20240724	145700	1913170	4990	4990	4990	4990	0
370	20240724	145600	1913170	4990	4990	4990	4990	0
371	20240724	145500	1913170	4990	4990	4990	4990	0
372	20240724	145400	1913170	4990	4990	4990	4990	0
373	20240724	145300	1913170	4990	4990	4990	4990	0
374	20240724	145200	1913170	4990	4990	4990	4990	0
375	20240724	145100	1913170	4990	4990	4990	4990	0
376	20240724	145000	1913170	4990	4990	4990	4990	0
377	20240724	144900	1913170	4990	4990	4990	4990	0
378	20240724	144800	1913170	4990	4990	4990	4990	0
379	20240724	144700	1913170	4990	4990	4990	4990	0
380	20240724	144600	1913170	4990	4990	4990	4990	0
381	20240724	144500	1913170	4990	4990	4990	4990	0
382	20240724	144400	1913170	4990	4990	4990	4990	0
383	20240724	144300	1913170	4990	4990	4990	4990	0
384	20240724	144200	1913170	4990	4990	4990	4990	0
385	20240724	144100	1913170	4990	4990	4990	4990	0
386	20240724	144000	1913170	4990	4990	4990	4990	0
387	20240724	143900	1913170	4990	4990	4990	4990	0
388	20240724	143800	1913170	4990	4990	4990	4990	0
389	20240724	143700	1913170	4990	4990	4990	4990	0
390	20240724	143600	1913170	4990	4990	4990	4990	0
391	20240724	143500	1913170	4990	4990	4990	4990	0
392	20240724	143400	1913170	4990	4990	4990	4990	0
393	20240724	143300	1913170	4990	4990	4990	4990	0
394	20240724	143200	1913170	4990	4990	4990	4990	0
395	20240724	143100	1913170	4990	4990	4990	4990	0
396	20240724	143000	1913170	4990	4990	4990	4990	0
397	20240724	142900	1913170	4990	4990	4990	4990	0
398	20240724	142800	1913170	4990	4990	4990	4990	0
399	20240724	142700	1913170	4990	4990	4990	4990	0
400	20240724	142600	1913170	4990	4990	4990	4990	0
401	20240724	142500	1913170	4990	4990	4990	4990	0
402	20240724	142400	1913170	4990	4990	4990	4990	0
403	20240724	142300	1913170	4990	4990	4990	4990	0
404	20240724	142200	1913170	4990	4990	4990	4990	0
405	20240724	142100	1913170	4990	4990	4990	4990	0
406	20240724	142000	1913170	4990	4990	4990	4990	0
407	20240724	141900	1913170	4990	4990	4990	4990	0
408	20240724	141800	1913170	4990	4990	4990	4990	0
409	20240724	141700	1913170	4990	4990	4990	4990	0
410	20240724	141600	1913170	4990	4990	4990	4990	30
411	20240724	141500	1763470	4800	4800	4800	4800	0
412	20240724	141400	1763470	4800	4800	4800	4800	0
413	20240724	141300	1763470	4800	4800	4800	4800	0
414	20240724	141200	1763470	4800	4800	4800	4800	0
415	20240724	141100	1763470	4800	4800	4800	4800	0
416	20240724	141000	1763470	4800	4800	4800	4800	100
417	20240724	140900	1283470	4900	4900	4900	4900	0
418	20240724	140800	1283470	4900	4900	4900	4900	0
419	20240724	140700	1283470	4900	4900	4900	4900	0
420	20240724	140600	1283470	4900	4900	4900	4900	0
421	20240724	140500	1283470	4900	4900	4900	4900	215
422	20240724	140400	229970	4995	4995	4995	4995	0
423	20240724	140300	229970	4995	4995	4995	4995	0
424	20240724	140200	229970	4995	4995	4995	4995	0
425	20240724	140100	229970	4995	4995	4995	4995	0
426	20240724	140000	229970	4995	4995	4995	4995	0
427	20240724	135900	229970	4995	4995	4995	4995	0
428	20240724	135800	229970	4995	4995	4995	4995	0
429	20240724	135700	229970	4995	4995	4995	4995	0
430	20240724	135600	229970	4995	4995	4995	4995	0
431	20240724	135500	229970	4995	4995	4995	4995	0
432	20240724	135400	229970	4995	4995	4995	4995	0
433	20240724	135300	229970	4995	4995	4995	4995	0
434	20240724	135200	229970	4995	4995	4995	4995	0
435	20240724	135100	229970	4995	4995	4995	4995	0
436	20240724	135000	229970	4995	4995	4995	4995	0
437	20240724	134900	229970	4995	4995	4995	4995	0
438	20240724	134800	229970	4995	4995	4995	4995	0
439	20240724	134700	229970	4995	4995	4995	4995	0
440	20240724	134600	229970	4995	4995	4995	4995	0
441	20240724	134500	229970	4995	4995	4995	4995	0
442	20240724	134400	229970	4995	4995	4995	4995	0
443	20240724	134300	229970	4995	4995	4995	4995	0
444	20240724	134200	229970	4995	4995	4995	4995	0
445	20240724	134100	229970	4995	4995	4995	4995	0
446	20240724	134000	229970	4995	4995	4995	4995	0
447	20240724	133900	229970	4995	4995	4995	4995	0
448	20240724	133800	229970	4995	4995	4995	4995	0
449	20240724	133700	229970	4995	4995	4995	4995	0
450	20240724	133600	229970	4995	4995	4995	4995	0
451	20240724	133500	229970	4995	4995	4995	4995	0
452	20240724	133400	229970	4995	4995	4995	4995	0
453	20240724	133300	229970	4995	4995	4995	4995	0
454	20240724	133200	229970	4995	4995	4995	4995	0
455	20240724	133100	229970	4995	4995	4995	4995	0
456	20240724	133000	229970	4995	4995	4995	4995	0
457	20240724	132900	229970	4995	4995	4995	4995	0
458	20240724	132800	229970	4995	4995	4995	4995	0
459	20240724	132700	229970	4995	4995	4995	4995	0
460	20240724	132600	229970	4995	4995	4995	4995	0
461	20240724	132500	229970	4995	4995	4995	4995	0
462	20240724	132400	229970	4995	4995	4995	4995	0
463	20240724	132300	229970	4995	4995	4995	4995	0
464	20240724	132200	229970	4995	4995	4995	4995	0
465	20240724	132100	229970	4995	4995	4995	4995	0
466	20240724	132000	229970	4995	4995	4995	4995	0
467	20240724	131900	229970	4995	4995	4995	4995	0
468	20240724	131800	229970	4995	4995	4995	4995	0
469	20240724	131700	229970	4995	4995	4995	4995	0
470	20240724	131600	229970	4995	4995	4995	4995	0
471	20240724	131500	229970	4995	4995	4995	4995	0
472	20240724	131400	229970	4995	4995	4995	4995	0
473	20240724	131300	229970	4995	4995	4995	4995	0
474	20240724	131200	229970	4995	4995	4995	4995	0
475	20240724	131100	229970	4995	4995	4995	4995	0
476	20240724	131000	229970	4995	4995	4995	4995	0
477	20240724	130900	229970	4995	4995	4995	4995	0
478	20240724	130800	229970	4995	4995	4995	4995	0
479	20240724	130700	229970	4995	4995	4995	4995	0
480	20240724	130600	229970	4995	4995	4995	4995	0
481	20240724	130500	229970	4995	4995	4995	4995	0
482	20240724	130400	229970	4995	4995	4995	4995	0
483	20240724	130300	229970	4995	4995	4995	4995	0
484	20240724	130200	229970	4995	4995	4995	4995	0
485	20240724	130100	229970	4995	4995	4995	4995	0
486	20240724	130000	229970	4995	4995	4995	4995	0
487	20240724	125900	229970	4995	4995	4995	4995	0
488	20240724	125800	229970	4995	4995	4995	4995	0
489	20240724	125700	229970	4995	4995	4995	4995	0
490	20240724	125600	229970	4995	4995	4995	4995	0
491	20240724	125500	229970	4995	4995	4995	4995	0
492	20240724	125400	229970	4995	4995	4995	4995	0
493	20240724	125300	229970	4995	4995	4995	4995	0
494	20240724	125200	229970	4995	4995	4995	4995	0
495	20240724	125100	229970	4995	4995	4995	4995	0
496	20240724	125000	229970	4995	4995	4995	4995	0
497	20240724	124900	229970	4995	4995	4995	4995	0
498	20240724	124800	229970	4995	4995	4995	4995	0
499	20240724	124700	229970	4995	4995	4995	4995	0
500	20240724	124600	229970	4995	4995	4995	4995	0
501	20240724	124500	229970	4995	4995	4995	4995	0
502	20240724	124400	229970	4995	4995	4995	4995	0
503	20240724	124300	229970	4995	4995	4995	4995	0
504	20240724	124200	229970	4995	4995	4995	4995	0
505	20240724	124100	229970	4995	4995	4995	4995	0
506	20240724	124000	229970	4995	4995	4995	4995	0
507	20240724	123900	229970	4995	4995	4995	4995	0
508	20240724	123800	229970	4995	4995	4995	4995	0
509	20240724	123700	229970	4995	4995	4995	4995	0
510	20240724	123600	229970	4995	4995	4995	4995	0
511	20240724	123500	229970	4995	4995	4995	4995	0
512	20240724	123400	229970	4995	4995	4995	4995	0
513	20240724	123300	229970	4995	4995	4995	4995	0
514	20240724	123200	229970	4995	4995	4995	4995	0
515	20240724	123100	229970	4995	4995	4995	4995	0
516	20240724	123000	229970	4995	4995	4995	4995	0
517	20240724	122900	229970	4995	4995	4995	4995	0
518	20240724	122800	229970	4995	4995	4995	4995	0
519	20240724	122700	229970	4995	4995	4995	4995	0
520	20240724	122600	229970	4995	4995	4995	4995	0
521	20240724	122500	229970	4995	4995	4995	4995	0
522	20240724	122400	229970	4995	4995	4995	4995	0
523	20240724	122300	229970	4995	4995	4995	4995	1
524	20240724	122200	224975	5000	5000	5000	5000	0
525	20240724	122100	224975	5000	5000	5000	5000	0
526	20240724	122000	224975	5000	5000	5000	5000	0
527	20240724	121900	224975	5000	5000	5000	5000	0
528	20240724	121800	224975	5000	5000	5000	5000	0
529	20240724	121700	224975	5000	5000	5000	5000	0
530	20240724	121600	224975	5000	5000	5000	5000	0
531	20240724	121500	224975	5000	5000	5000	5000	0
532	20240724	121400	224975	5000	5000	5000	5000	0
533	20240724	121300	224975	5000	5000	5000	5000	0
534	20240724	121200	224975	5000	5000	5000	5000	0
535	20240724	121100	224975	5000	5000	5000	5000	0
536	20240724	121000	224975	5000	5000	5000	5000	0
537	20240724	120900	224975	5000	5000	5000	5000	0
538	20240724	120800	224975	5000	5000	5000	5000	0
539	20240724	120700	224975	5000	5000	5000	5000	0
540	20240724	120600	224975	5000	5000	5000	5000	0
541	20240724	120500	224975	5000	5000	5000	5000	0
542	20240724	120400	224975	5000	5000	5000	5000	0
543	20240724	120300	224975	5000	5000	5000	5000	0
544	20240724	120200	224975	5000	5000	5000	5000	0
545	20240724	120100	224975	5000	5000	5000	5000	0
546	20240724	120000	224975	5000	5000	5000	5000	0
547	20240724	115900	224975	5000	5000	5000	5000	0
548	20240724	115800	224975	5000	5000	5000	5000	0
549	20240724	115700	224975	5000	5000	5000	5000	0
550	20240724	115600	224975	5000	5000	5000	5000	0
551	20240724	115500	224975	5000	5000	5000	5000	0
552	20240724	115400	224975	5000	5000	5000	5000	0
553	20240724	115300	224975	5000	5000	5000	5000	0
554	20240724	115200	224975	5000	5000	5000	5000	0
555	20240724	115100	224975	5000	5000	5000	5000	0
556	20240724	115000	224975	5000	5000	5000	5000	0
557	20240724	114900	224975	5000	5000	5000	5000	0
558	20240724	114800	224975	5000	5000	5000	5000	0
559	20240724	114700	224975	5000	5000	5000	5000	0
560	20240724	114600	224975	5000	5000	5000	5000	0
561	20240724	114500	224975	5000	5000	5000	5000	0
562	20240724	114400	224975	5000	5000	5000	5000	0
563	20240724	114300	224975	5000	5000	5000	5000	0
564	20240724	114200	224975	5000	5000	5000	5000	0
565	20240724	114100	224975	5000	5000	5000	5000	0
566	20240724	114000	224975	5000	5000	5000	5000	0
567	20240724	113900	224975	5000	5000	5000	5000	0
568	20240724	113800	224975	5000	5000	5000	5000	0
569	20240724	113700	224975	5000	5000	5000	5000	0
570	20240724	113600	224975	5000	5000	5000	5000	0
571	20240724	113500	224975	5000	5000	5000	5000	0
572	20240724	113400	224975	5000	5000	5000	5000	0
573	20240724	113300	224975	5000	5000	5000	5000	0
574	20240724	113200	224975	5000	5000	5000	5000	0
575	20240724	113100	224975	5000	5000	5000	5000	0
576	20240724	113000	224975	5000	5000	5000	5000	0
577	20240724	112900	224975	5000	5000	5000	5000	0
578	20240724	112800	224975	5000	5000	5000	5000	0
579	20240724	112700	224975	5000	5000	5000	5000	0
580	20240724	112600	224975	5000	5000	5000	5000	0
581	20240724	112500	224975	5000	5000	5000	5000	0
582	20240724	112400	224975	5000	5000	5000	5000	0
583	20240724	112300	224975	5000	5000	5000	5000	0
584	20240724	112200	224975	5000	5000	5000	5000	0
585	20240724	112100	224975	5000	5000	5000	5000	0
586	20240724	112000	224975	5000	5000	5000	5000	0
587	20240724	111900	224975	5000	5000	5000	5000	0
588	20240724	111800	224975	5000	5000	5000	5000	0
589	20240724	111700	224975	5000	5000	5000	5000	0
590	20240724	111600	224975	5000	5000	5000	5000	0
591	20240724	111500	224975	5000	5000	5000	5000	0
592	20240724	111400	224975	5000	5000	5000	5000	0
593	20240724	111300	224975	5000	5000	5000	5000	0
594	20240724	111200	224975	5000	5000	5000	5000	0
595	20240724	111100	224975	5000	5000	5000	5000	0
596	20240724	111000	224975	5000	5000	5000	5000	0
597	20240724	110900	224975	5000	5000	5000	5000	0
598	20240724	110800	224975	5000	5000	5000	5000	0
599	20240724	110700	224975	5000	5000	5000	5000	0
600	20240724	110600	224975	5000	5000	5000	5000	0
601	20240724	110500	224975	5000	5000	5000	5000	0
602	20240724	110400	224975	5000	5000	5000	5000	0
603	20240724	110300	224975	5000	5000	5000	5000	0
604	20240724	110200	224975	5000	5000	5000	5000	0
605	20240724	110100	224975	5000	5000	5000	5000	0
606	20240724	110000	224975	5000	5000	5000	5000	0
607	20240724	105900	224975	5000	5000	5000	5000	0
608	20240724	105800	224975	5000	5000	5000	5000	0
609	20240724	105700	224975	5000	5000	5000	5000	0
610	20240724	105600	224975	5000	5000	5000	5000	0
611	20240724	105500	224975	5000	5000	5000	5000	0
612	20240724	105400	224975	5000	5000	5000	5000	0
613	20240724	105300	224975	5000	5000	5000	5000	0
614	20240724	105200	224975	5000	5000	5000	5000	0
615	20240724	105100	224975	5000	5000	5000	5000	0
616	20240724	105000	224975	5000	5000	5000	5000	0
617	20240724	104900	224975	5000	5000	5000	5000	0
618	20240724	104800	224975	5000	5000	5000	5000	0
619	20240724	104700	224975	5000	5000	5000	5000	0
620	20240724	104600	224975	5000	5000	5000	5000	0
621	20240724	104500	224975	5000	5000	5000	5000	0
622	20240724	104400	224975	5000	5000	5000	5000	0
623	20240724	104300	224975	5000	5000	5000	5000	0
624	20240724	104200	224975	5000	5000	5000	5000	0
625	20240724	104100	224975	5000	5000	5000	5000	0
626	20240724	104000	224975	5000	5000	5000	5000	0
627	20240724	103900	224975	5000	5000	5000	5000	0
628	20240724	103800	224975	5000	5000	5000	5000	0
629	20240724	103700	224975	5000	5000	5000	5000	0
630	20240724	103600	224975	5000	5000	5000	5000	0
631	20240724	103500	224975	5000	5000	5000	5000	0
632	20240724	103400	224975	5000	5000	5000	5000	0
633	20240724	103300	224975	5000	5000	5000	5000	0
634	20240724	103200	224975	5000	5000	5000	5000	0
635	20240724	103100	224975	5000	5000	5000	5000	0
636	20240724	103000	224975	5000	5000	5000	5000	0
637	20240724	102900	224975	5000	5000	5000	5000	0
638	20240724	102800	224975	5000	5000	5000	5000	0
639	20240724	102700	224975	5000	5000	5000	5000	0
640	20240724	102600	224975	5000	5000	5000	5000	0
641	20240724	102500	224975	5000	5000	5000	5000	0
642	20240724	102400	224975	5000	5000	5000	5000	0
643	20240724	102300	224975	5000	5000	5000	5000	0
644	20240724	102200	224975	5000	5000	5000	5000	0
645	20240724	102100	224975	5000	5000	5000	5000	0
646	20240724	102000	224975	5000	5000	5000	5000	0
647	20240724	101900	224975	5000	5000	5000	5000	0
648	20240724	101800	224975	5000	5000	5000	5000	0
649	20240724	101700	224975	5000	5000	5000	5000	0
650	20240724	101600	224975	5000	5000	5000	5000	0
651	20240724	101500	224975	5000	5000	5000	5000	0
652	20240724	101400	224975	5000	5000	5000	5000	0
653	20240724	101300	224975	5000	5000	5000	5000	0
654	20240724	101200	224975	5000	5000	5000	5000	0
655	20240724	101100	224975	5000	5000	5000	5000	0
656	20240724	101000	224975	5000	5000	5000	5000	0
657	20240724	100900	224975	5000	5000	5000	5000	0
658	20240724	100800	224975	5000	5000	5000	5000	0
659	20240724	100700	224975	5000	5000	5000	5000	0
660	20240724	100600	224975	5000	5000	5000	5000	0
661	20240724	100500	224975	5000	5000	5000	5000	0
662	20240724	100400	224975	5000	5000	5000	5000	0
663	20240724	100300	224975	5000	5000	5000	5000	0
664	20240724	100200	224975	5000	5000	5000	5000	0
665	20240724	100100	224975	5000	5000	5000	5000	20
666	20240724	100000	124975	5000	5000	5000	5000	0
667	20240724	095900	124975	5000	5000	5000	5000	0
668	20240724	095800	124975	5000	5000	5000	5000	0
669	20240724	095700	124975	5000	5000	5000	5000	0
670	20240724	095600	124975	5000	5000	5000	5000	0
671	20240724	095500	124975	5000	5000	5000	5000	0
672	20240724	095400	124975	5000	5000	5000	5000	0
673	20240724	095300	124975	5000	5000	5000	5000	0
674	20240724	095200	124975	5000	5000	5000	5000	0
675	20240724	095100	124975	5000	5000	5000	5000	0
676	20240724	095000	124975	5000	5000	5000	5000	0
677	20240724	094900	124975	5000	5000	5000	5000	0
678	20240724	094800	124975	5000	5000	5000	5000	0
679	20240724	094700	124975	5000	5000	5000	5000	0
680	20240724	094600	124975	5000	5000	5000	5000	0
681	20240724	094500	124975	5000	5000	5000	5000	0
682	20240724	094400	124975	5000	5000	5000	5000	0
683	20240724	094300	124975	5000	5000	5000	5000	20
684	20240724	094200	24975	4995	4995	4995	4995	0
685	20240724	094100	24975	4995	4995	4995	4995	0
686	20240724	094000	24975	4995	4995	4995	4995	0
687	20240724	093900	24975	4995	4995	4995	4995	0
688	20240724	093800	24975	4995	4995	4995	4995	0
689	20240724	093700	24975	4995	4995	4995	4995	0
690	20240724	093600	24975	4995	4995	4995	4995	0
691	20240724	093500	24975	4995	4995	4995	4995	0
692	20240724	093400	24975	4995	4995	4995	4995	5
693	20240724	093300	0	5000	5000	5000	5000	0
694	20240724	093200	0	5000	5000	5000	5000	0
695	20240724	093100	0	5000	5000	5000	5000	0
696	20240724	093000	0	5000	5000	5000	5000	0
697	20240724	092900	0	5000	5000	5000	5000	0
698	20240724	092800	0	5000	5000	5000	5000	0
699	20240724	092700	0	5000	5000	5000	5000	0
700	20240724	092600	0	5000	5000	5000	5000	0
701	20240724	092500	0	5000	5000	5000	5000	0
702	20240724	092400	0	5000	5000	5000	5000	0
703	20240724	092300	0	5000	5000	5000	5000	0
704	20240724	092200	0	5000	5000	5000	5000	0
705	20240724	092100	0	5000	5000	5000	5000	0
706	20240724	092000	0	5000	5000	5000	5000	0
707	20240724	091900	0	5000	5000	5000	5000	0
708	20240724	091800	0	5000	5000	5000	5000	0
709	20240724	091700	0	5000	5000	5000	5000	0
710	20240724	091600	0	5000	5000	5000	5000	0
711	20240724	091500	0	5000	5000	5000	5000	0
712	20240724	091400	0	5000	5000	5000	5000	0
713	20240724	091300	0	5000	5000	5000	5000	0
714	20240724	091200	0	5000	5000	5000	5000	0
715	20240724	091100	0	5000	5000	5000	5000	0
716	20240724	091000	0	5000	5000	5000	5000	0
717	20240724	090900	0	5000	5000	5000	5000	0
718	20240724	090800	0	5000	5000	5000	5000	0
719	20240724	090700	0	5000	5000	5000	5000	0
720	20240724	090600	0	5000	5000	5000	5000	0
721	20240724	090500	0	5000	5000	5000	5000	0
722	20240724	090400	0	5000	5000	5000	5000	0
723	20240724	090300	0	5000	5000	5000	5000	0
724	20240724	090200	0	5000	5000	5000	5000	0
725	20240724	090100	0	5000	5000	5000	5000	0
726	20240724	090000	0	5000	5000	5000	5000	0