KissMeData/012700/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190000	220652675	4990	4990	4990	4990	67
3	20240705	185900	220652675	4990	4990	4990	4990	0
4	20240705	185800	220652675	4990	4990	4990	4990	0
5	20240705	185700	220652675	4990	4990	4990	4990	0
6	20240705	185600	220652675	4990	4990	4990	4990	0
7	20240705	185500	220652675	4990	4990	4990	4990	0
8	20240705	185400	220652675	4990	4990	4990	4990	0
9	20240705	185300	220652675	4990	4990	4990	4990	0
10	20240705	185200	220652675	4990	4990	4990	4990	0
11	20240705	185100	220652675	4990	4990	4990	4990	0
12	20240705	185000	220652675	4990	4990	4990	4990	0
13	20240705	184900	220652675	4990	4990	4990	4990	0
14	20240705	184800	220652675	4990	4990	4990	4990	0
15	20240705	184700	220652675	4990	4990	4990	4990	0
16	20240705	184600	220652675	4990	4990	4990	4990	0
17	20240705	184500	220652675	4990	4990	4990	4990	0
18	20240705	184400	220652675	4990	4990	4990	4990	0
19	20240705	184300	220652675	4990	4990	4990	4990	0
20	20240705	184200	220652675	4990	4990	4990	4990	0
21	20240705	184100	220652675	4990	4990	4990	4990	0
22	20240705	184000	220652675	4990	4990	4990	4990	0
23	20240705	183900	220652675	4990	4990	4990	4990	0
24	20240705	183800	220652675	4990	4990	4990	4990	0
25	20240705	183700	220652675	4990	4990	4990	4990	0
26	20240705	183600	220652675	4990	4990	4990	4990	0
27	20240705	183500	220652675	4990	4990	4990	4990	0
28	20240705	183400	220652675	4990	4990	4990	4990	0
29	20240705	183300	220652675	4990	4990	4990	4990	0
30	20240705	183200	220652675	4990	4990	4990	4990	0
31	20240705	183100	220652675	4990	4990	4990	4990	0
32	20240705	183000	220652675	4990	4990	4990	4990	67
33	20240705	182900	220652675	4990	4990	4990	4990	0
34	20240705	182800	220652675	4990	4990	4990	4990	0
35	20240705	182700	220652675	4990	4990	4990	4990	0
36	20240705	182600	220652675	4990	4990	4990	4990	0
37	20240705	182500	220652675	4990	4990	4990	4990	0
38	20240705	182400	220652675	4990	4990	4990	4990	0
39	20240705	182300	220652675	4990	4990	4990	4990	0
40	20240705	182200	220652675	4990	4990	4990	4990	0
41	20240705	182100	220652675	4990	4990	4990	4990	0
42	20240705	182000	220652675	4990	4990	4990	4990	0
43	20240705	181900	220652675	4990	4990	4990	4990	0
44	20240705	181800	220652675	4990	4990	4990	4990	0
45	20240705	181700	220652675	4990	4990	4990	4990	0
46	20240705	181600	220652675	4990	4990	4990	4990	0
47	20240705	181500	220652675	4990	4990	4990	4990	0
48	20240705	181400	220652675	4990	4990	4990	4990	0
49	20240705	181300	220652675	4990	4990	4990	4990	0
50	20240705	181200	220652675	4990	4990	4990	4990	0
51	20240705	181100	220652675	4990	4990	4990	4990	0
52	20240705	181000	220652675	4990	4990	4990	4990	0
53	20240705	180900	220652675	4990	4990	4990	4990	0
54	20240705	180800	220652675	4990	4990	4990	4990	0
55	20240705	180700	220652675	4990	4990	4990	4990	0
56	20240705	180600	220652675	4990	4990	4990	4990	0
57	20240705	180500	220652675	4990	4990	4990	4990	0
58	20240705	180400	220652675	4990	4990	4990	4990	0
59	20240705	180300	220652675	4990	4990	4990	4990	0
60	20240705	180200	220652675	4990	4990	4990	4990	0
61	20240705	180100	220652675	4990	4990	4990	4990	0
62	20240705	180000	220652675	4990	4990	4990	4990	67
63	20240705	175900	220652675	4990	4990	4990	4990	0
64	20240705	175800	220652675	4990	4990	4990	4990	0
65	20240705	175700	220652675	4990	4990	4990	4990	0
66	20240705	175600	220652675	4990	4990	4990	4990	0
67	20240705	175500	220652675	4990	4990	4990	4990	0
68	20240705	175400	220652675	4990	4990	4990	4990	0
69	20240705	175300	220652675	4990	4990	4990	4990	0
70	20240705	175200	220652675	4990	4990	4990	4990	0
71	20240705	175100	220652675	4990	4990	4990	4990	0
72	20240705	175000	220652675	4990	4990	4990	4990	0
73	20240705	174900	220652675	4990	4990	4990	4990	0
74	20240705	174800	220652675	4990	4990	4990	4990	0
75	20240705	174700	220652675	4990	4990	4990	4990	0
76	20240705	174600	220652675	4990	4990	4990	4990	0
77	20240705	174500	220652675	4990	4990	4990	4990	0
78	20240705	174400	220652675	4990	4990	4990	4990	0
79	20240705	174300	220652675	4990	4990	4990	4990	0
80	20240705	174200	220652675	4990	4990	4990	4990	0
81	20240705	174100	220652675	4990	4990	4990	4990	0
82	20240705	174000	220652675	4990	4990	4990	4990	0
83	20240705	173900	220652675	4990	4990	4990	4990	0
84	20240705	173800	220652675	4990	4990	4990	4990	0
85	20240705	173700	220652675	4990	4990	4990	4990	0
86	20240705	173600	220652675	4990	4990	4990	4990	0
87	20240705	173500	220652675	4990	4990	4990	4990	0
88	20240705	173400	220652675	4990	4990	4990	4990	0
89	20240705	173300	220652675	4990	4990	4990	4990	0
90	20240705	173200	220652675	4990	4990	4990	4990	0
91	20240705	173100	220652675	4990	4990	4990	4990	0
92	20240705	173000	220652675	4990	4990	4990	4990	67
93	20240705	172900	220652675	4990	4990	4990	4990	0
94	20240705	172800	220652675	4990	4990	4990	4990	0
95	20240705	172700	220652675	4990	4990	4990	4990	0
96	20240705	172600	220652675	4990	4990	4990	4990	0
97	20240705	172500	220652675	4990	4990	4990	4990	0
98	20240705	172400	220652675	4990	4990	4990	4990	0
99	20240705	172300	220652675	4990	4990	4990	4990	0
100	20240705	172200	220652675	4990	4990	4990	4990	0
101	20240705	172100	220652675	4990	4990	4990	4990	0
102	20240705	172000	220652675	4990	4990	4990	4990	0
103	20240705	171900	220652675	4990	4990	4990	4990	0
104	20240705	171800	220652675	4990	4990	4990	4990	0
105	20240705	171700	220652675	4990	4990	4990	4990	0
106	20240705	171600	220652675	4990	4990	4990	4990	0
107	20240705	171500	220652675	4990	4990	4990	4990	0
108	20240705	171400	220652675	4990	4990	4990	4990	0
109	20240705	171300	220652675	4990	4990	4990	4990	0
110	20240705	171200	220652675	4990	4990	4990	4990	0
111	20240705	171100	220652675	4990	4990	4990	4990	0
112	20240705	171000	220652675	4990	4990	4990	4990	0
113	20240705	170900	220652675	4990	4990	4990	4990	0
114	20240705	170800	220652675	4990	4990	4990	4990	0
115	20240705	170700	220652675	4990	4990	4990	4990	0
116	20240705	170600	220652675	4990	4990	4990	4990	0
117	20240705	170500	220652675	4990	4990	4990	4990	0
118	20240705	170400	220652675	4990	4990	4990	4990	0
119	20240705	170300	220652675	4990	4990	4990	4990	0
120	20240705	170200	220652675	4990	4990	4990	4990	0
121	20240705	170100	220652675	4990	4990	4990	4990	0
122	20240705	170000	220652675	4990	4990	4990	4990	67
123	20240705	165900	220652675	4990	4990	4990	4990	0
124	20240705	165800	220652675	4990	4990	4990	4990	0
125	20240705	165700	220652675	4990	4990	4990	4990	0
126	20240705	165600	220652675	4990	4990	4990	4990	0
127	20240705	165500	220652675	4990	4990	4990	4990	0
128	20240705	165400	220652675	4990	4990	4990	4990	0
129	20240705	165300	220652675	4990	4990	4990	4990	0
130	20240705	165200	220652675	4990	4990	4990	4990	0
131	20240705	165100	220652675	4990	4990	4990	4990	0
132	20240705	165000	220652675	4990	4990	4990	4990	0
133	20240705	164900	220652675	4990	4990	4990	4990	0
134	20240705	164800	220652675	4990	4990	4990	4990	0
135	20240705	164700	220652675	4990	4990	4990	4990	0
136	20240705	164600	220652675	4990	4990	4990	4990	0
137	20240705	164500	220652675	4990	4990	4990	4990	0
138	20240705	164400	220652675	4990	4990	4990	4990	0
139	20240705	164300	220652675	4990	4990	4990	4990	0
140	20240705	164200	220652675	4990	4990	4990	4990	0
141	20240705	164100	220652675	4990	4990	4990	4990	0
142	20240705	164000	220652675	4990	4990	4990	4990	0
143	20240705	163900	220652675	4990	4990	4990	4990	0
144	20240705	163800	220652675	4990	4990	4990	4990	0
145	20240705	163700	220652675	4990	4990	4990	4990	0
146	20240705	163600	220652675	4990	4990	4990	4990	0
147	20240705	163500	220652675	4990	4990	4990	4990	0
148	20240705	163400	220652675	4990	4990	4990	4990	0
149	20240705	163300	220652675	4990	4990	4990	4990	0
150	20240705	163200	220652675	4990	4990	4990	4990	0
151	20240705	163100	220652675	4990	4990	4990	4990	0
152	20240705	163000	220652675	4990	4990	4990	4990	67
153	20240705	162900	220652675	4990	4990	4990	4990	0
154	20240705	162800	220652675	4990	4990	4990	4990	0
155	20240705	162700	220652675	4990	4990	4990	4990	0
156	20240705	162600	220652675	4990	4990	4990	4990	0
157	20240705	162500	220652675	4990	4990	4990	4990	0
158	20240705	162400	220652675	4990	4990	4990	4990	0
159	20240705	162300	220652675	4990	4990	4990	4990	0
160	20240705	162200	220652675	4990	4990	4990	4990	0
161	20240705	162100	220652675	4990	4990	4990	4990	0
162	20240705	162000	220652675	4990	4990	4990	4990	0
163	20240705	161900	220652675	4990	4990	4990	4990	0
164	20240705	161800	220652675	4990	4990	4990	4990	0
165	20240705	161700	220652675	4990	4990	4990	4990	0
166	20240705	161600	220652675	4990	4990	4990	4990	0
167	20240705	161500	220652675	4990	4990	4990	4990	0
168	20240705	161400	220652675	4990	4990	4990	4990	0
169	20240705	161300	220652675	4990	4990	4990	4990	0
170	20240705	161200	220652675	4990	4990	4990	4990	0
171	20240705	161100	220652675	4990	4990	4990	4990	0
172	20240705	161000	220652675	4990	4990	4990	4990	0
173	20240705	160900	220652675	4990	4990	4990	4990	0
174	20240705	160800	220652675	4990	4990	4990	4990	0
175	20240705	160700	220652675	4990	4990	4990	4990	0
176	20240705	160600	220652675	4990	4990	4990	4990	0
177	20240705	160500	220652675	4990	4990	4990	4990	0
178	20240705	160400	220652675	4990	4990	4990	4990	0
179	20240705	160300	220652675	4990	4990	4990	4990	0
180	20240705	160200	220652675	4990	4990	4990	4990	0
181	20240705	160100	220652675	4990	4990	4990	4990	0
182	20240705	160000	220652675	4990	4990	4990	4990	67
183	20240705	155900	220652675	4990	4990	4990	4990	0
184	20240705	155800	220652675	4990	4990	4990	4990	0
185	20240705	155700	220652675	4990	4990	4990	4990	0
186	20240705	155600	220652675	4990	4990	4990	4990	0
187	20240705	155500	220652675	4990	4990	4990	4990	0
188	20240705	155400	220652675	4990	4990	4990	4990	0
189	20240705	155300	220652675	4990	4990	4990	4990	0
190	20240705	155200	220652675	4990	4990	4990	4990	0
191	20240705	155100	220652675	4990	4990	4990	4990	0
192	20240705	155000	220652675	4990	4990	4990	4990	0
193	20240705	154900	220652675	4990	4990	4990	4990	0
194	20240705	154800	220652675	4990	4990	4990	4990	0
195	20240705	154700	220652675	4990	4990	4990	4990	0
196	20240705	154600	220652675	4990	4990	4990	4990	0
197	20240705	154500	220652675	4990	4990	4990	4990	0
198	20240705	154400	220652675	4990	4990	4990	4990	0
199	20240705	154300	220652675	4990	4990	4990	4990	0
200	20240705	154200	220652675	4990	4990	4990	4990	0
201	20240705	154100	220652675	4990	4990	4990	4990	0
202	20240705	154000	220652675	4990	4990	4990	4990	0
203	20240705	153900	220652675	4990	4990	4990	4990	0
204	20240705	153800	220652675	4990	4990	4990	4990	0
205	20240705	153700	220652675	4990	4990	4990	4990	0
206	20240705	153600	220652675	4990	4990	4990	4990	0
207	20240705	153500	220652675	4990	4990	4990	4990	0
208	20240705	153400	220652675	4990	4990	4990	4990	0
209	20240705	153300	220652675	4990	4990	4990	4990	0
210	20240705	153200	220652675	4990	4990	4990	4990	0
211	20240705	153100	220652675	4990	4990	4990	4990	0
212	20240705	153000	220652675	4990	4990	4990	4990	134
213	20240705	152900	220318345	4990	4990	4990	4990	0
214	20240705	152800	220318345	4990	4990	4990	4990	0
215	20240705	152700	220318345	4990	4990	4990	4990	0
216	20240705	152600	220318345	4990	4990	4990	4990	0
217	20240705	152500	220318345	4990	4990	4990	4990	0
218	20240705	152400	220318345	4990	4990	4990	4990	0
219	20240705	152300	220318345	4990	4990	4990	4990	0
220	20240705	152200	220318345	4990	4990	4990	4990	0
221	20240705	152100	220318345	4990	4990	4990	4990	0
222	20240705	152000	220318345	4990	4990	4990	4990	0
223	20240705	151900	220318345	4990	4990	4990	4990	77
224	20240705	151800	219934115	4985	4985	4985	4985	73
225	20240705	151700	219570210	4985	4985	4985	4985	0
226	20240705	151600	219570210	4985	4980	4985	4975	1873
227	20240705	151500	210249865	4980	4985	4985	4980	480
228	20240705	151400	207858780	4990	4990	4990	4990	0
229	20240705	151300	207858780	4990	4990	4990	4990	103
230	20240705	151200	207344810	4990	4990	4990	4990	0
231	20240705	151100	207344810	4990	4990	4990	4990	10
232	20240705	151000	207294910	4990	4990	4990	4990	2
233	20240705	150900	207284930	4985	4985	4985	4985	0
234	20240705	150800	207284930	4985	4990	4990	4985	35
235	20240705	150700	207110385	4985	4985	4985	4985	41
236	20240705	150600	206906000	4985	4985	4985	4985	0
237	20240705	150500	206906000	4985	4985	4985	4985	0
238	20240705	150400	206906000	4985	4985	4985	4985	8
239	20240705	150300	206866120	4985	4985	4985	4985	12
240	20240705	150200	206806300	4985	4980	4985	4980	81
241	20240705	150100	206402840	4985	4980	4985	4980	95
242	20240705	150000	205929715	4985	4985	4985	4985	2
243	20240705	145900	205919745	4985	4985	4985	4985	100
244	20240705	145800	205421245	4985	4985	4985	4985	31
245	20240705	145700	205266710	4985	4985	4985	4985	5
246	20240705	145600	205241785	4985	4985	4985	4985	0
247	20240705	145500	205241785	4985	4985	4985	4985	2
248	20240705	145400	205231815	4980	4980	4980	4980	0
249	20240705	145300	205231815	4980	4980	4980	4980	0
250	20240705	145200	205231815	4980	4980	4980	4980	0
251	20240705	145100	205231815	4980	4980	4980	4980	0
252	20240705	145000	205231815	4980	4980	4980	4980	21
253	20240705	144900	205127235	4980	4980	4980	4980	0
254	20240705	144800	205127235	4980	4980	4980	4980	42
255	20240705	144700	204918075	4980	4980	4980	4980	116
256	20240705	144600	204340395	4980	4980	4980	4980	0
257	20240705	144500	204340395	4980	4980	4980	4980	1
258	20240705	144400	204335415	4980	4980	4980	4980	1
259	20240705	144300	204330435	4980	4980	4980	4980	13
260	20240705	144200	204265695	4980	4980	4980	4980	0
261	20240705	144100	204265695	4980	4980	4980	4980	1
262	20240705	144000	204260715	4980	4980	4980	4980	0
263	20240705	143900	204260715	4980	4980	4980	4980	0
264	20240705	143800	204260715	4980	4980	4980	4980	0
265	20240705	143700	204260715	4980	4980	4980	4980	3
266	20240705	143600	204245775	4980	4980	4980	4980	0
267	20240705	143500	204245775	4980	4980	4980	4980	0
268	20240705	143400	204245775	4980	4980	4980	4980	142
269	20240705	143300	203538615	4980	4980	4980	4980	0
270	20240705	143200	203538615	4980	4980	4980	4980	1
271	20240705	143100	203533635	4980	4980	4980	4980	0
272	20240705	143000	203533635	4980	4980	4980	4980	3
273	20240705	142900	203518695	4975	4980	4980	4975	16
274	20240705	142800	203439045	4975	4975	4975	4975	137
275	20240705	142700	202757470	4980	4980	4980	4980	110
276	20240705	142600	202209670	4980	4980	4980	4980	10
277	20240705	142500	202159870	4980	4980	4980	4980	1
278	20240705	142400	202154890	4980	4980	4980	4980	7
279	20240705	142300	202120030	4980	4980	4980	4980	0
280	20240705	142200	202120030	4980	4980	4980	4980	1
281	20240705	142100	202115050	4980	4980	4980	4980	0
282	20240705	142000	202115050	4980	4980	4980	4980	0
283	20240705	141900	202115050	4980	4980	4980	4980	0
284	20240705	141800	202115050	4980	4980	4980	4980	4
285	20240705	141700	202095130	4980	4980	4980	4980	3
286	20240705	141600	202080190	4980	4980	4980	4980	5
287	20240705	141500	202055290	4980	4980	4980	4980	0
288	20240705	141400	202055290	4980	4980	4980	4980	1
289	20240705	141300	202050310	4980	4980	4980	4980	5
290	20240705	141200	202025410	4980	4980	4980	4980	140
291	20240705	141100	201328210	4980	4980	4980	4980	0
292	20240705	141000	201328210	4980	4980	4980	4980	0
293	20240705	140900	201328210	4980	4980	4980	4980	0
294	20240705	140800	201328210	4980	4980	4980	4980	0
295	20240705	140700	201328210	4980	4980	4980	4980	1
296	20240705	140600	201323230	4980	4980	4980	4980	5
297	20240705	140500	201298330	4980	4980	4980	4980	1
298	20240705	140400	201293350	4980	4980	4980	4980	0
299	20240705	140300	201293350	4980	4980	4980	4980	10
300	20240705	140200	201243550	4980	4980	4980	4980	0
301	20240705	140100	201243550	4980	4980	4980	4980	4
302	20240705	140000	201223630	4980	4980	4980	4980	11
303	20240705	135900	201168850	4980	4980	4980	4980	1
304	20240705	135800	201163870	4980	4980	4980	4980	5
305	20240705	135700	201138970	4980	4980	4980	4980	3
306	20240705	135600	201124030	4975	4975	4975	4975	0
307	20240705	135500	201124030	4975	4975	4975	4975	0
308	20240705	135400	201124030	4975	4975	4975	4975	0
309	20240705	135300	201124030	4975	4975	4980	4975	106
310	20240705	135200	200596665	4980	4980	4980	4980	2
311	20240705	135100	200586705	4980	4980	4980	4980	0
312	20240705	135000	200586705	4980	4980	4980	4980	0
313	20240705	134900	200586705	4980	4980	4980	4980	1
314	20240705	134800	200581725	4980	4980	4980	4980	0
315	20240705	134700	200581725	4980	4980	4980	4980	201
316	20240705	134600	199580745	4980	4975	4980	4975	124
317	20240705	134500	198963835	4980	4980	4980	4980	245
318	20240705	134400	197743735	4980	4980	4980	4980	0
319	20240705	134300	197743735	4980	4980	4980	4980	100
320	20240705	134200	197245735	4980	4980	4980	4980	0
321	20240705	134100	197245735	4980	4980	4980	4980	100
322	20240705	134000	196747735	4985	4985	4985	4985	56
323	20240705	133900	196468575	4990	4990	4990	4990	0
324	20240705	133800	196468575	4990	4990	4990	4990	0
325	20240705	133700	196468575	4990	4990	4990	4990	5
326	20240705	133600	196443625	4985	4985	4985	4985	0
327	20240705	133500	196443625	4985	4985	4985	4985	0
328	20240705	133400	196443625	4985	4985	4985	4985	4
329	20240705	133300	196423685	4985	4985	4985	4985	1
330	20240705	133200	196418700	4985	4985	4985	4985	5
331	20240705	133100	196393775	4980	4980	4980	4980	0
332	20240705	133000	196393775	4980	4980	4980	4980	0
333	20240705	132900	196393775	4980	4985	4985	4980	3
334	20240705	132800	196378830	4980	4980	4980	4980	0
335	20240705	132700	196378830	4980	4980	4980	4980	0
336	20240705	132600	196378830	4980	4980	4980	4980	0
337	20240705	132500	196378830	4980	4980	4980	4980	0
338	20240705	132400	196378830	4980	4980	4980	4980	0
339	20240705	132300	196378830	4980	4980	4980	4980	0
340	20240705	132200	196378830	4980	4985	4985	4980	38
341	20240705	132100	196189585	4990	4990	4990	4990	0
342	20240705	132000	196189585	4990	4990	4990	4990	0
343	20240705	131900	196189585	4990	4990	4990	4990	36
344	20240705	131800	196009945	4990	4990	4990	4990	50
345	20240705	131700	195760445	4985	4985	4985	4985	67
346	20240705	131600	195426450	4985	4985	4985	4985	0
347	20240705	131500	195426450	4985	4985	4985	4985	3
348	20240705	131400	195411495	4985	4985	4985	4985	0
349	20240705	131300	195411495	4985	4985	4985	4985	0
350	20240705	131200	195411495	4985	4985	4985	4985	0
351	20240705	131100	195411495	4985	4985	4985	4985	0
352	20240705	131000	195411495	4985	4985	4985	4985	0
353	20240705	130900	195411495	4985	4985	4985	4985	0
354	20240705	130800	195411495	4985	4985	4985	4985	0
355	20240705	130700	195411495	4985	4985	4985	4985	0
356	20240705	130600	195411495	4985	4985	4985	4985	1
357	20240705	130500	195406510	4985	4985	4985	4985	1
358	20240705	130400	195401525	4980	4980	4980	4980	60
359	20240705	130300	195102725	4980	4980	4980	4980	1
360	20240705	130200	195097745	4980	4980	4980	4980	6
361	20240705	130100	195067865	4980	4980	4980	4980	27
362	20240705	130000	194933405	4990	4990	4990	4990	1
363	20240705	125900	194928415	4990	4990	4990	4990	0
364	20240705	125800	194928415	4990	4990	4990	4990	26
365	20240705	125700	194798675	4990	4990	4990	4990	100
366	20240705	125600	194299675	4990	4990	4990	4990	0
367	20240705	125500	194299675	4990	4990	4995	4990	14
368	20240705	125400	194229755	4990	4990	4990	4990	7
369	20240705	125300	194194825	4990	4990	4990	4990	35
370	20240705	125200	194020175	4990	4985	4990	4985	2279
371	20240705	125100	182652620	4975	4975	4975	4975	199
372	20240705	125000	181662595	4975	4975	4975	4975	735
373	20240705	124900	178005970	4970	4970	4970	4970	300
374	20240705	124800	176514970	4970	4970	4970	4970	65
375	20240705	124700	176191920	4970	4970	4970	4970	71
376	20240705	124600	175839050	4970	4970	4970	4970	1
377	20240705	124500	175834080	4970	4980	4980	4970	7068
378	20240705	124400	140692835	4985	4985	4985	4985	0
379	20240705	124300	140692835	4985	4985	4985	4985	890
380	20240705	124200	136256185	4985	4985	4985	4985	5
381	20240705	124100	136231260	4985	4985	4985	4985	0
382	20240705	124000	136231260	4985	4985	4985	4985	33
383	20240705	123900	136066755	4980	4980	4980	4980	0
384	20240705	123800	136066755	4980	4980	4980	4980	344
385	20240705	123700	134353635	4985	4985	4985	4985	0
386	20240705	123600	134353635	4985	4985	4985	4985	0
387	20240705	123500	134353635	4985	4985	4985	4985	5
388	20240705	123400	134328710	4985	4985	4985	4985	5
389	20240705	123300	134303785	4980	4985	4985	4980	189
390	20240705	123200	133362555	4985	4985	4985	4985	10
391	20240705	123100	133312705	4985	4985	4985	4985	3
392	20240705	123000	133297750	4985	4985	4985	4985	5
393	20240705	122900	133272825	4985	4985	4985	4985	0
394	20240705	122800	133272825	4985	4985	4985	4985	0
395	20240705	122700	133272825	4985	4985	4985	4985	299
396	20240705	122600	131782310	4985	4980	4985	4980	2
397	20240705	122500	131772345	4980	4980	4980	4980	20
398	20240705	122400	131672745	4980	4980	4980	4980	10
399	20240705	122300	131622945	4980	4980	4980	4980	234
400	20240705	122200	130457625	4980	4980	4980	4980	67
401	20240705	122100	130123965	4975	4975	4975	4975	447
402	20240705	122000	127900140	4975	4985	4985	4975	257
403	20240705	121900	126621190	4980	4980	4985	4980	701
404	20240705	121800	123130205	4985	4980	4985	4980	301
405	20240705	121700	121631050	4980	4980	4980	4980	447
406	20240705	121600	119404990	4980	4980	4980	4980	10
407	20240705	121500	119355190	4980	4980	4980	4980	18
408	20240705	121400	119265550	4980	4980	4980	4980	124
409	20240705	121300	118648030	4980	4980	4980	4980	377
410	20240705	121200	116770570	4985	4985	4985	4985	0
411	20240705	121100	116770570	4985	4985	4985	4980	258
412	20240705	121000	115485065	4985	4985	4985	4985	465
413	20240705	120900	113167040	4985	4985	4985	4985	1
414	20240705	120800	113162055	4980	4980	4980	4980	100
415	20240705	120700	112664055	4985	4980	4985	4980	2
416	20240705	120600	112654090	4980	4980	4980	4980	229
417	20240705	120500	111513670	4980	4980	4980	4980	275
418	20240705	120400	110144170	4975	4975	4975	4975	0
419	20240705	120300	110144170	4975	4975	4975	4975	13
420	20240705	120200	110079495	4975	4980	4980	4975	12
421	20240705	120100	110019785	4980	4980	4980	4980	0
422	20240705	120000	110019785	4980	4975	4980	4975	22
423	20240705	115900	109910325	4970	4975	4975	4970	2100
424	20240705	115800	99473225	4975	4975	4975	4975	250
425	20240705	115700	98229475	4975	4975	4975	4975	106
426	20240705	115600	97702125	4975	4975	4975	4975	0
427	20240705	115500	97702125	4975	4980	4980	4975	14
428	20240705	115400	97632460	4980	4980	4980	4980	19
429	20240705	115300	97537840	4980	4980	4980	4980	1103
430	20240705	115200	92044900	4980	4975	4980	4975	907
431	20240705	115100	87529145	4970	4970	4970	4970	0
432	20240705	115000	87529145	4970	4975	4975	4970	480
433	20240705	114900	85141160	4980	4980	4980	4980	787
434	20240705	114800	81221900	4985	4985	4985	4985	10
435	20240705	114700	81172050	4985	4985	4985	4980	15
436	20240705	114600	81097285	4980	4980	4980	4980	0
437	20240705	114500	81097285	4980	4980	4980	4980	59
438	20240705	114400	80803465	4980	4980	4980	4980	41
439	20240705	114300	80599285	4980	4980	4985	4980	138
440	20240705	114200	79911995	4980	4980	4980	4980	100
441	20240705	114100	79413995	4990	4990	4990	4990	5
442	20240705	114000	79389045	4990	4980	4990	4980	46
443	20240705	113900	79159955	4980	4995	4995	4975	5071
444	20240705	113800	53905145	4995	4995	4995	4995	5
445	20240705	113700	53880170	4995	4995	4995	4995	4
446	20240705	113600	53860190	4995	4995	4995	4995	62
447	20240705	113500	53550500	4995	4995	4995	4995	0
448	20240705	113400	53550500	4995	4995	4995	4995	0
449	20240705	113300	53550500	4995	4995	4995	4995	1
450	20240705	113200	53545505	4990	4990	4990	4990	0
451	20240705	113100	53545505	4990	4990	4990	4990	0
452	20240705	113000	53545505	4990	4990	4990	4990	19
453	20240705	112900	53450695	4995	4995	4995	4995	10
454	20240705	112800	53400745	4995	4995	4995	4995	0
455	20240705	112700	53400745	4995	4995	4995	4995	0
456	20240705	112600	53400745	4995	4995	4995	4995	11
457	20240705	112500	53345800	4995	4995	4995	4995	84
458	20240705	112400	52926220	4995	4995	4995	4995	0
459	20240705	112300	52926220	4995	4995	4995	4995	15
460	20240705	112200	52851295	4995	4990	4995	4990	11
461	20240705	112100	52796400	4990	4990	4990	4990	134
462	20240705	112000	52127740	4985	4985	4985	4985	0
463	20240705	111900	52127740	4985	4985	4985	4985	0
464	20240705	111800	52127740	4985	4985	4985	4985	543
465	20240705	111700	49420885	4990	4985	4990	4985	102
466	20240705	111600	48912400	4990	4990	4990	4990	10
467	20240705	111500	48862500	4985	4990	4990	4985	2000
468	20240705	111400	38888620	4995	4995	4995	4995	211
469	20240705	111300	37834675	5000	5000	5000	5000	1
470	20240705	111200	37829675	4995	5000	5000	4995	6
471	20240705	111100	37799680	4995	4995	4995	4995	8
472	20240705	111000	37759720	5000	5000	5000	5000	1
473	20240705	110900	37754720	5000	5000	5000	5000	3
474	20240705	110800	37739720	4995	4995	4995	4995	20
475	20240705	110700	37639820	5000	4990	5000	4990	291
476	20240705	110600	36187720	5000	5000	5000	5000	100
477	20240705	110500	35687720	5000	5000	5000	5000	2
478	20240705	110400	35677720	5000	5000	5000	5000	0
479	20240705	110300	35677720	5000	5000	5000	5000	0
480	20240705	110200	35677720	5000	5000	5000	5000	0
481	20240705	110100	35677720	5000	5000	5000	5000	55
482	20240705	110000	35402720	5000	5000	5000	5000	5
483	20240705	105900	35377720	5000	5000	5000	5000	2
484	20240705	105800	35367720	4990	4995	4995	4990	200
485	20240705	105700	34369325	4995	4995	4995	4995	0
486	20240705	105600	34369325	4995	4995	4995	4995	0
487	20240705	105500	34369325	4995	4995	4995	4995	1036
488	20240705	105400	29194505	5000	5000	5000	5000	0
489	20240705	105300	29194505	5000	5000	5000	5000	0
490	20240705	105200	29194505	5000	5000	5000	5000	0
491	20240705	105100	29194505	5000	5000	5000	5000	2
492	20240705	105000	29184505	4995	4995	4995	4995	0
493	20240705	104900	29184505	4995	4995	4995	4995	10
494	20240705	104800	29134555	5000	5000	5000	5000	0
495	20240705	104700	29134555	5000	5000	5000	5000	5
496	20240705	104600	29109555	5000	5000	5000	5000	0
497	20240705	104500	29109555	5000	5000	5000	5000	3
498	20240705	104400	29094555	5000	5000	5000	5000	0
499	20240705	104300	29094555	5000	5000	5000	5000	10
500	20240705	104200	29044555	5000	5000	5000	5000	2
501	20240705	104100	29034555	4995	4995	4995	4995	0
502	20240705	104000	29034555	4995	4995	4995	4995	26
503	20240705	103900	28904685	5000	5000	5000	5000	50
504	20240705	103800	28654685	5000	5000	5000	5000	0
505	20240705	103700	28654685	5000	5000	5000	5000	0
506	20240705	103600	28654685	5000	5000	5000	5000	0
507	20240705	103500	28654685	5000	5000	5000	5000	90
508	20240705	103400	28204685	5000	5000	5000	5000	10
509	20240705	103300	28154685	5000	5000	5000	5000	4
510	20240705	103200	28134685	5000	5000	5000	5000	0
511	20240705	103100	28134685	5000	5000	5000	5000	0
512	20240705	103000	28134685	5000	5000	5000	5000	2
513	20240705	102900	28124685	5000	5000	5000	5000	1
514	20240705	102800	28119685	5000	5000	5000	5000	1
515	20240705	102700	28114685	5000	5000	5000	5000	0
516	20240705	102600	28114685	5000	5000	5000	5000	0
517	20240705	102500	28114685	5000	5000	5000	5000	0
518	20240705	102400	28114685	5000	5000	5000	5000	4
519	20240705	102300	28094685	5000	5000	5000	5000	10
520	20240705	102200	28044685	5000	5000	5000	5000	0
521	20240705	102100	28044685	5000	5000	5000	5000	14
522	20240705	102000	27974685	5000	4990	5000	4990	4
523	20240705	101900	27954695	5000	5000	5000	5000	1
524	20240705	101800	27949695	5000	5000	5000	5000	1
525	20240705	101700	27944695	5000	5000	5000	5000	0
526	20240705	101600	27944695	5000	5000	5000	5000	0
527	20240705	101500	27944695	5000	5000	5000	5000	0
528	20240705	101400	27944695	5000	5000	5000	5000	20
529	20240705	101300	27844695	5000	5000	5000	5000	50
530	20240705	101200	27594695	5000	4990	5000	4990	19
531	20240705	101100	27499825	5000	5000	5000	5000	1
532	20240705	101000	27494825	5000	5000	5000	5000	167
533	20240705	100900	26659825	5000	5000	5000	5000	13
534	20240705	100800	26594825	5000	5000	5000	5000	200
535	20240705	100700	25594825	5000	4995	5000	4995	109
536	20240705	100600	25049870	5000	5000	5000	5000	0
537	20240705	100500	25049870	5000	5000	5000	5000	47
538	20240705	100400	24814870	5000	5000	5000	5000	50
539	20240705	100300	24564870	5000	5000	5000	5000	0
540	20240705	100200	24564870	5000	5000	5000	5000	31
541	20240705	100100	24409870	5000	5000	5000	5000	2
542	20240705	100000	24399870	5000	5000	5000	5000	4
543	20240705	095900	24379870	5000	5000	5000	5000	4
544	20240705	095800	24359870	5000	5000	5000	5000	5
545	20240705	095700	24334870	5000	5000	5000	5000	3
546	20240705	095600	24319870	5000	5000	5000	5000	200
547	20240705	095500	23319870	5000	5000	5000	5000	1
548	20240705	095400	23314870	5000	5000	5000	5000	1
549	20240705	095300	23309870	5000	5000	5000	5000	0
550	20240705	095200	23309870	5000	5000	5000	5000	0
551	20240705	095100	23309870	5000	5000	5000	5000	0
552	20240705	095000	23309870	5000	5000	5000	5000	0
553	20240705	094900	23309870	5000	5000	5000	5000	0
554	20240705	094800	23309870	5000	5000	5000	5000	0
555	20240705	094700	23309870	5000	5000	5000	5000	0
556	20240705	094600	23309870	5000	5000	5000	5000	1
557	20240705	094500	23304870	4990	4990	4990	4990	0
558	20240705	094400	23304870	4990	5010	5010	4990	4
559	20240705	094300	23284870	5000	5000	5000	5000	9
560	20240705	094200	23239870	5000	5000	5000	5000	220
561	20240705	094100	22139870	5000	5000	5000	5000	30
562	20240705	094000	21989870	5000	5000	5000	5000	0
563	20240705	093900	21989870	5000	5000	5000	5000	125
564	20240705	093800	21364870	5000	5000	5000	5000	1
565	20240705	093700	21359870	5000	4990	5000	4990	6
566	20240705	093600	21329920	5000	5000	5000	5000	26
567	20240705	093500	21199920	5000	5000	5000	5000	100
568	20240705	093400	20699920	5000	5000	5000	5000	2
569	20240705	093300	20689920	5000	5000	5000	5000	1
570	20240705	093200	20684920	5000	5000	5000	5000	2
571	20240705	093100	20674920	5010	5010	5010	5010	1
572	20240705	093000	20669910	4990	5000	5000	4990	2176
573	20240705	092900	9794910	5000	5000	5000	5000	0
574	20240705	092800	9794910	5000	5000	5000	5000	51
575	20240705	092700	9539910	5000	5000	5000	5000	0
576	20240705	092600	9539910	5000	4995	5000	4995	31
577	20240705	092500	9385060	4990	4990	4990	4990	664
578	20240705	092400	6071700	4990	4995	4995	4990	100
579	20240705	092300	5572690	4990	4990	4990	4990	2
580	20240705	092200	5562710	4990	4990	4990	4990	20
581	20240705	092100	5462910	4990	4990	4990	4990	6
582	20240705	092000	5432970	5000	5000	5000	5000	10
583	20240705	091900	5382970	5000	5000	5000	5000	0
584	20240705	091800	5382970	5000	5000	5000	5000	1
585	20240705	091700	5377970	5000	5000	5000	5000	0
586	20240705	091600	5377970	5000	5000	5000	5000	1
587	20240705	091500	5372970	4990	4990	4990	4990	200
588	20240705	091400	4374970	5000	5000	5000	5000	0
589	20240705	091300	4374970	5000	5000	5000	5000	10
590	20240705	091200	4324970	5000	5000	5000	5000	3
591	20240705	091100	4309970	5000	5000	5000	5000	18
592	20240705	091000	4219970	4990	4995	4995	4990	500
593	20240705	090900	1724240	4995	4995	4995	4995	0
594	20240705	090800	1724240	4995	4995	4995	4995	0
595	20240705	090700	1724240	4995	4995	4995	4995	0
596	20240705	090600	1724240	4995	4995	4995	4995	0
597	20240705	090500	1724240	4995	4995	4995	4995	242
598	20240705	090400	515450	5000	5000	5000	5000	11
599	20240705	090300	460450	5000	5000	5000	5000	37
600	20240705	090200	275450	5000	5000	5000	5000	10
601	20240705	090100	225450	5010	5010	5010	5010	0
602	20240705	090000	225450	5010	5010	5010	5010	45