KissMeData/111710/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	200800	27952335	4990	4990	4990	4990	49
3	20240718	200700	27952335	4990	4990	4990	4990	0
4	20240718	200600	27952335	4990	4990	4990	4990	0
5	20240718	200500	27952335	4990	4990	4990	4990	0
6	20240718	200400	27952335	4990	4990	4990	4990	0
7	20240718	200300	27952335	4990	4990	4990	4990	0
8	20240718	200200	27952335	4990	4990	4990	4990	0
9	20240718	200100	27952335	4990	4990	4990	4990	0
10	20240718	200000	27952335	4990	4990	4990	4990	0
11	20240718	195900	27952335	4990	4990	4990	4990	0
12	20240718	195800	27952335	4990	4990	4990	4990	0
13	20240718	195700	27952335	4990	4990	4990	4990	0
14	20240718	195600	27952335	4990	4990	4990	4990	0
15	20240718	195500	27952335	4990	4990	4990	4990	0
16	20240718	195400	27952335	4990	4990	4990	4990	0
17	20240718	195300	27952335	4990	4990	4990	4990	0
18	20240718	195200	27952335	4990	4990	4990	4990	0
19	20240718	195100	27952335	4990	4990	4990	4990	0
20	20240718	195000	27952335	4990	4990	4990	4990	0
21	20240718	194900	27952335	4990	4990	4990	4990	0
22	20240718	194800	27952335	4990	4990	4990	4990	0
23	20240718	194700	27952335	4990	4990	4990	4990	0
24	20240718	194600	27952335	4990	4990	4990	4990	0
25	20240718	194500	27952335	4990	4990	4990	4990	0
26	20240718	194400	27952335	4990	4990	4990	4990	0
27	20240718	194300	27952335	4990	4990	4990	4990	0
28	20240718	194200	27952335	4990	4990	4990	4990	0
29	20240718	194100	27952335	4990	4990	4990	4990	0
30	20240718	194000	27952335	4990	4990	4990	4990	0
31	20240718	193900	27952335	4990	4990	4990	4990	0
32	20240718	193800	27952335	4990	4990	4990	4990	49
33	20240718	193700	27952335	4990	4990	4990	4990	0
34	20240718	193600	27952335	4990	4990	4990	4990	0
35	20240718	193500	27952335	4990	4990	4990	4990	0
36	20240718	193400	27952335	4990	4990	4990	4990	0
37	20240718	193300	27952335	4990	4990	4990	4990	0
38	20240718	193200	27952335	4990	4990	4990	4990	0
39	20240718	193100	27952335	4990	4990	4990	4990	0
40	20240718	193000	27952335	4990	4990	4990	4990	0
41	20240718	192900	27952335	4990	4990	4990	4990	0
42	20240718	192800	27952335	4990	4990	4990	4990	0
43	20240718	192700	27952335	4990	4990	4990	4990	0
44	20240718	192600	27952335	4990	4990	4990	4990	0
45	20240718	192500	27952335	4990	4990	4990	4990	0
46	20240718	192400	27952335	4990	4990	4990	4990	0
47	20240718	192300	27952335	4990	4990	4990	4990	0
48	20240718	192200	27952335	4990	4990	4990	4990	0
49	20240718	192100	27952335	4990	4990	4990	4990	0
50	20240718	192000	27952335	4990	4990	4990	4990	0
51	20240718	191900	27952335	4990	4990	4990	4990	0
52	20240718	191800	27952335	4990	4990	4990	4990	0
53	20240718	191700	27952335	4990	4990	4990	4990	0
54	20240718	191600	27952335	4990	4990	4990	4990	0
55	20240718	191500	27952335	4990	4990	4990	4990	0
56	20240718	191400	27952335	4990	4990	4990	4990	0
57	20240718	191300	27952335	4990	4990	4990	4990	0
58	20240718	191200	27952335	4990	4990	4990	4990	0
59	20240718	191100	27952335	4990	4990	4990	4990	0
60	20240718	191000	27952335	4990	4990	4990	4990	0
61	20240718	190900	27952335	4990	4990	4990	4990	0
62	20240718	190800	27952335	4990	4990	4990	4990	49
63	20240718	190700	27952335	4990	4990	4990	4990	0
64	20240718	190600	27952335	4990	4990	4990	4990	0
65	20240718	190500	27952335	4990	4990	4990	4990	0
66	20240718	190400	27952335	4990	4990	4990	4990	0
67	20240718	190300	27952335	4990	4990	4990	4990	0
68	20240718	190200	27952335	4990	4990	4990	4990	0
69	20240718	190100	27952335	4990	4990	4990	4990	0
70	20240718	190000	27952335	4990	4990	4990	4990	0
71	20240718	185900	27952335	4990	4990	4990	4990	0
72	20240718	185800	27952335	4990	4990	4990	4990	0
73	20240718	185700	27952335	4990	4990	4990	4990	0
74	20240718	185600	27952335	4990	4990	4990	4990	0
75	20240718	185500	27952335	4990	4990	4990	4990	0
76	20240718	185400	27952335	4990	4990	4990	4990	0
77	20240718	185300	27952335	4990	4990	4990	4990	0
78	20240718	185200	27952335	4990	4990	4990	4990	0
79	20240718	185100	27952335	4990	4990	4990	4990	0
80	20240718	185000	27952335	4990	4990	4990	4990	0
81	20240718	184900	27952335	4990	4990	4990	4990	0
82	20240718	184800	27952335	4990	4990	4990	4990	0
83	20240718	184700	27952335	4990	4990	4990	4990	0
84	20240718	184600	27952335	4990	4990	4990	4990	0
85	20240718	184500	27952335	4990	4990	4990	4990	0
86	20240718	184400	27952335	4990	4990	4990	4990	0
87	20240718	184300	27952335	4990	4990	4990	4990	0
88	20240718	184200	27952335	4990	4990	4990	4990	0
89	20240718	184100	27952335	4990	4990	4990	4990	0
90	20240718	184000	27952335	4990	4990	4990	4990	0
91	20240718	183900	27952335	4990	4990	4990	4990	0
92	20240718	183800	27952335	4990	4990	4990	4990	49
93	20240718	183700	27952335	4990	4990	4990	4990	0
94	20240718	183600	27952335	4990	4990	4990	4990	0
95	20240718	183500	27952335	4990	4990	4990	4990	0
96	20240718	183400	27952335	4990	4990	4990	4990	0
97	20240718	183300	27952335	4990	4990	4990	4990	0
98	20240718	183200	27952335	4990	4990	4990	4990	0
99	20240718	183100	27952335	4990	4990	4990	4990	0
100	20240718	183000	27952335	4990	4990	4990	4990	0
101	20240718	182900	27952335	4990	4990	4990	4990	0
102	20240718	182800	27952335	4990	4990	4990	4990	0
103	20240718	182700	27952335	4990	4990	4990	4990	0
104	20240718	182600	27952335	4990	4990	4990	4990	0
105	20240718	182500	27952335	4990	4990	4990	4990	0
106	20240718	182400	27952335	4990	4990	4990	4990	0
107	20240718	182300	27952335	4990	4990	4990	4990	0
108	20240718	182200	27952335	4990	4990	4990	4990	0
109	20240718	182100	27952335	4990	4990	4990	4990	0
110	20240718	182000	27952335	4990	4990	4990	4990	0
111	20240718	181900	27952335	4990	4990	4990	4990	0
112	20240718	181800	27952335	4990	4990	4990	4990	0
113	20240718	181700	27952335	4990	4990	4990	4990	0
114	20240718	181600	27952335	4990	4990	4990	4990	0
115	20240718	181500	27952335	4990	4990	4990	4990	0
116	20240718	181400	27952335	4990	4990	4990	4990	0
117	20240718	181300	27952335	4990	4990	4990	4990	0
118	20240718	181200	27952335	4990	4990	4990	4990	0
119	20240718	181100	27952335	4990	4990	4990	4990	0
120	20240718	181000	27952335	4990	4990	4990	4990	0
121	20240718	180900	27952335	4990	4990	4990	4990	0
122	20240718	180800	27952335	4990	4990	4990	4990	49
123	20240718	180700	27952335	4990	4990	4990	4990	0
124	20240718	180600	27952335	4990	4990	4990	4990	0
125	20240718	180500	27952335	4990	4990	4990	4990	0
126	20240718	180400	27952335	4990	4990	4990	4990	0
127	20240718	180300	27952335	4990	4990	4990	4990	0
128	20240718	180200	27952335	4990	4990	4990	4990	0
129	20240718	180100	27952335	4990	4990	4990	4990	0
130	20240718	180000	27952335	4990	4990	4990	4990	0
131	20240718	175900	27952335	4990	4990	4990	4990	0
132	20240718	175800	27952335	4990	4990	4990	4990	0
133	20240718	175700	27952335	4990	4990	4990	4990	0
134	20240718	175600	27952335	4990	4990	4990	4990	0
135	20240718	175500	27952335	4990	4990	4990	4990	0
136	20240718	175400	27952335	4990	4990	4990	4990	0
137	20240718	175300	27952335	4990	4990	4990	4990	0
138	20240718	175200	27952335	4990	4990	4990	4990	0
139	20240718	175100	27952335	4990	4990	4990	4990	0
140	20240718	175000	27952335	4990	4990	4990	4990	0
141	20240718	174900	27952335	4990	4990	4990	4990	0
142	20240718	174800	27952335	4990	4990	4990	4990	0
143	20240718	174700	27952335	4990	4990	4990	4990	0
144	20240718	174600	27952335	4990	4990	4990	4990	0
145	20240718	174500	27952335	4990	4990	4990	4990	0
146	20240718	174400	27952335	4990	4990	4990	4990	0
147	20240718	174300	27952335	4990	4990	4990	4990	0
148	20240718	174200	27952335	4990	4990	4990	4990	0
149	20240718	174100	27952335	4990	4990	4990	4990	0
150	20240718	174000	27952335	4990	4990	4990	4990	0
151	20240718	173900	27952335	4990	4990	4990	4990	0
152	20240718	173800	27952335	4990	4990	4990	4990	49
153	20240718	173700	27952335	4990	4990	4990	4990	0
154	20240718	173600	27952335	4990	4990	4990	4990	0
155	20240718	173500	27952335	4990	4990	4990	4990	0
156	20240718	173400	27952335	4990	4990	4990	4990	0
157	20240718	173300	27952335	4990	4990	4990	4990	0
158	20240718	173200	27952335	4990	4990	4990	4990	0
159	20240718	173100	27952335	4990	4990	4990	4990	0
160	20240718	173000	27952335	4990	4990	4990	4990	0
161	20240718	172900	27952335	4990	4990	4990	4990	0
162	20240718	172800	27952335	4990	4990	4990	4990	0
163	20240718	172700	27952335	4990	4990	4990	4990	0
164	20240718	172600	27952335	4990	4990	4990	4990	0
165	20240718	172500	27952335	4990	4990	4990	4990	0
166	20240718	172400	27952335	4990	4990	4990	4990	0
167	20240718	172300	27952335	4990	4990	4990	4990	0
168	20240718	172200	27952335	4990	4990	4990	4990	0
169	20240718	172100	27952335	4990	4990	4990	4990	0
170	20240718	172000	27952335	4990	4990	4990	4990	0
171	20240718	171900	27952335	4990	4990	4990	4990	0
172	20240718	171800	27952335	4990	4990	4990	4990	0
173	20240718	171700	27952335	4990	4990	4990	4990	0
174	20240718	171600	27952335	4990	4990	4990	4990	0
175	20240718	171500	27952335	4990	4990	4990	4990	0
176	20240718	171400	27952335	4990	4990	4990	4990	0
177	20240718	171300	27952335	4990	4990	4990	4990	0
178	20240718	171200	27952335	4990	4990	4990	4990	0
179	20240718	171100	27952335	4990	4990	4990	4990	0
180	20240718	171000	27952335	4990	4990	4990	4990	0
181	20240718	170900	27952335	4990	4990	4990	4990	0
182	20240718	170800	27952335	4990	4990	4990	4990	49
183	20240718	170700	27952335	4990	4990	4990	4990	0
184	20240718	170600	27952335	4990	4990	4990	4990	0
185	20240718	170500	27952335	4990	4990	4990	4990	0
186	20240718	170400	27952335	4990	4990	4990	4990	0
187	20240718	170300	27952335	4990	4990	4990	4990	0
188	20240718	170200	27952335	4990	4990	4990	4990	0
189	20240718	170100	27952335	4990	4990	4990	4990	0
190	20240718	170000	27952335	4990	4990	4990	4990	0
191	20240718	165900	27952335	4990	4990	4990	4990	0
192	20240718	165800	27952335	4990	4990	4990	4990	0
193	20240718	165700	27952335	4990	4990	4990	4990	0
194	20240718	165600	27952335	4990	4990	4990	4990	0
195	20240718	165500	27952335	4990	4990	4990	4990	0
196	20240718	165400	27952335	4990	4990	4990	4990	0
197	20240718	165300	27952335	4990	4990	4990	4990	0
198	20240718	165200	27952335	4990	4990	4990	4990	0
199	20240718	165100	27952335	4990	4990	4990	4990	0
200	20240718	165000	27952335	4990	4990	4990	4990	0
201	20240718	164900	27952335	4990	4990	4990	4990	0
202	20240718	164800	27952335	4990	4990	4990	4990	0
203	20240718	164700	27952335	4990	4990	4990	4990	0
204	20240718	164600	27952335	4990	4990	4990	4990	0
205	20240718	164500	27952335	4990	4990	4990	4990	0
206	20240718	164400	27952335	4990	4990	4990	4990	0
207	20240718	164300	27952335	4990	4990	4990	4990	0
208	20240718	164200	27952335	4990	4990	4990	4990	0
209	20240718	164100	27952335	4990	4990	4990	4990	0
210	20240718	164000	27952335	4990	4990	4990	4990	0
211	20240718	163900	27952335	4990	4990	4990	4990	0
212	20240718	163800	27952335	4990	4990	4990	4990	49
213	20240718	163700	27952335	4990	4990	4990	4990	0
214	20240718	163600	27952335	4990	4990	4990	4990	0
215	20240718	163500	27952335	4990	4990	4990	4990	0
216	20240718	163400	27952335	4990	4990	4990	4990	0
217	20240718	163300	27952335	4990	4990	4990	4990	0
218	20240718	163200	27952335	4990	4990	4990	4990	0
219	20240718	163100	27952335	4990	4990	4990	4990	0
220	20240718	163000	27952335	4990	4990	4990	4990	0
221	20240718	162900	27952335	4990	4990	4990	4990	0
222	20240718	162800	27952335	4990	4990	4990	4990	0
223	20240718	162700	27952335	4990	4990	4990	4990	0
224	20240718	162600	27952335	4990	4990	4990	4990	0
225	20240718	162500	27952335	4990	4990	4990	4990	0
226	20240718	162400	27952335	4990	4990	4990	4990	0
227	20240718	162300	27952335	4990	4990	4990	4990	0
228	20240718	162200	27952335	4990	4990	4990	4990	0
229	20240718	162100	27952335	4990	4990	4990	4990	0
230	20240718	162000	27952335	4990	4990	4990	4990	0
231	20240718	161900	27952335	4990	4990	4990	4990	0
232	20240718	161800	27952335	4990	4990	4990	4990	0
233	20240718	161700	27952335	4990	4990	4990	4990	0
234	20240718	161600	27952335	4990	4990	4990	4990	0
235	20240718	161500	27952335	4990	4990	4990	4990	0
236	20240718	161400	27952335	4990	4990	4990	4990	0
237	20240718	161300	27952335	4990	4990	4990	4990	0
238	20240718	161200	27952335	4990	4990	4990	4990	0
239	20240718	161100	27952335	4990	4990	4990	4990	0
240	20240718	161000	27952335	4990	4990	4990	4990	0
241	20240718	160900	27952335	4990	4990	4990	4990	0
242	20240718	160800	27952335	4990	4990	4990	4990	49
243	20240718	160700	27952335	4990	4990	4990	4990	0
244	20240718	160600	27952335	4990	4990	4990	4990	0
245	20240718	160500	27952335	4990	4990	4990	4990	0
246	20240718	160400	27952335	4990	4990	4990	4990	0
247	20240718	160300	27952335	4990	4990	4990	4990	0
248	20240718	160200	27952335	4990	4990	4990	4990	0
249	20240718	160100	27952335	4990	4990	4990	4990	0
250	20240718	160000	27952335	4990	4990	4990	4990	0
251	20240718	155900	27952335	4990	4990	4990	4990	0
252	20240718	155800	27952335	4990	4990	4990	4990	0
253	20240718	155700	27952335	4990	4990	4990	4990	0
254	20240718	155600	27952335	4990	4990	4990	4990	0
255	20240718	155500	27952335	4990	4990	4990	4990	0
256	20240718	155400	27952335	4990	4990	4990	4990	0
257	20240718	155300	27952335	4990	4990	4990	4990	0
258	20240718	155200	27952335	4990	4990	4990	4990	0
259	20240718	155100	27952335	4990	4990	4990	4990	0
260	20240718	155000	27952335	4990	4990	4990	4990	0
261	20240718	154900	27952335	4990	4990	4990	4990	0
262	20240718	154800	27952335	4990	4990	4990	4990	0
263	20240718	154700	27952335	4990	4990	4990	4990	0
264	20240718	154600	27952335	4990	4990	4990	4990	0
265	20240718	154500	27952335	4990	4990	4990	4990	0
266	20240718	154400	27952335	4990	4990	4990	4990	0
267	20240718	154300	27952335	4990	4990	4990	4990	0
268	20240718	154200	27952335	4990	4990	4990	4990	0
269	20240718	154100	27952335	4990	4990	4990	4990	0
270	20240718	154000	27952335	4990	4990	4990	4990	0
271	20240718	153900	27952335	4990	4990	4990	4990	0
272	20240718	153800	27952335	4990	4990	4990	4990	49
273	20240718	153700	27952335	4990	4990	4990	4990	0
274	20240718	153600	27952335	4990	4990	4990	4990	0
275	20240718	153500	27952335	4990	4990	4990	4990	0
276	20240718	153400	27952335	4990	4990	4990	4990	0
277	20240718	153300	27952335	4990	4990	4990	4990	0
278	20240718	153200	27952335	4990	4990	4990	4990	0
279	20240718	153100	27952335	4990	4990	4990	4990	0
280	20240718	153000	27952335	4990	4990	4990	4990	49
281	20240718	152900	27707825	5000	5000	5000	5000	0
282	20240718	152800	27707825	5000	5000	5000	5000	0
283	20240718	152700	27707825	5000	5000	5000	5000	0
284	20240718	152600	27707825	5000	5000	5000	5000	0
285	20240718	152500	27707825	5000	5000	5000	5000	0
286	20240718	152400	27707825	5000	5000	5000	5000	0
287	20240718	152300	27707825	5000	5000	5000	5000	0
288	20240718	152200	27707825	5000	5000	5000	5000	0
289	20240718	152100	27707825	5000	5000	5000	5000	0
290	20240718	152000	27707825	5000	5000	5000	5000	0
291	20240718	151900	27707825	5000	5000	5000	5000	0
292	20240718	151800	27707825	5000	5000	5000	5000	0
293	20240718	151700	27707825	5000	5000	5000	5000	0
294	20240718	151600	27707825	5000	5000	5000	5000	0
295	20240718	151500	27707825	5000	5000	5000	5000	0
296	20240718	151400	27707825	5000	5000	5000	5000	0
297	20240718	151300	27707825	5000	5000	5000	5000	0
298	20240718	151200	27707825	5000	5000	5000	5000	0
299	20240718	151100	27707825	5000	5000	5000	5000	0
300	20240718	151000	27707825	5000	5000	5000	5000	0
301	20240718	150900	27707825	5000	5000	5000	5000	0
302	20240718	150800	27707825	5000	5000	5000	5000	0
303	20240718	150700	27707825	5000	5000	5000	5000	0
304	20240718	150600	27707825	5000	5000	5000	5000	0
305	20240718	150500	27707825	5000	5000	5000	5000	0
306	20240718	150400	27707825	5000	5000	5000	5000	0
307	20240718	150300	27707825	5000	5000	5000	5000	0
308	20240718	150200	27707825	5000	5000	5000	5000	0
309	20240718	150100	27707825	5000	5000	5000	5000	0
310	20240718	150000	27707825	5000	4975	5000	4945	122
311	20240718	145900	27101615	5000	5000	5000	5000	0
312	20240718	145800	27101615	5000	5000	5000	5000	0
313	20240718	145700	27101615	5000	5000	5000	5000	0
314	20240718	145600	27101615	5000	5000	5000	5000	2
315	20240718	145500	27091615	4975	4975	4975	4975	8
316	20240718	145400	27051815	5000	5000	5000	5000	0
317	20240718	145300	27051815	5000	5000	5000	5000	0
318	20240718	145200	27051815	5000	5000	5000	5000	0
319	20240718	145100	27051815	5000	5000	5000	5000	0
320	20240718	145000	27051815	5000	5000	5000	5000	0
321	20240718	144900	27051815	5000	5000	5000	5000	0
322	20240718	144800	27051815	5000	5000	5000	5000	1
323	20240718	144700	27046815	4995	4995	4995	4995	0
324	20240718	144600	27046815	4995	4995	4995	4995	228
325	20240718	144500	25907955	4990	4980	4990	4980	117
326	20240718	144400	25325255	4980	4980	4980	4980	0
327	20240718	144300	25325255	4980	4975	4980	4975	20
328	20240718	144200	25225720	4950	4950	4950	4950	0
329	20240718	144100	25225720	4950	4950	4950	4950	0
330	20240718	144000	25225720	4950	4950	4950	4950	0
331	20240718	143900	25225720	4950	4950	4950	4950	0
332	20240718	143800	25225720	4950	4950	4950	4950	0
333	20240718	143700	25225720	4950	4950	4950	4950	0
334	20240718	143600	25225720	4950	4950	4950	4950	0
335	20240718	143500	25225720	4950	4950	4950	4950	0
336	20240718	143400	25225720	4950	4950	4950	4950	0
337	20240718	143300	25225720	4950	4950	4950	4950	0
338	20240718	143200	25225720	4950	4950	4950	4950	0
339	20240718	143100	25225720	4950	4950	4950	4950	0
340	20240718	143000	25225720	4950	4950	4950	4950	0
341	20240718	142900	25225720	4950	4950	4950	4950	0
342	20240718	142800	25225720	4950	4950	4950	4950	0
343	20240718	142700	25225720	4950	4950	4950	4950	0
344	20240718	142600	25225720	4950	4950	4950	4950	0
345	20240718	142500	25225720	4950	4950	4950	4950	0
346	20240718	142400	25225720	4950	4950	4950	4950	0
347	20240718	142300	25225720	4950	4950	4950	4950	0
348	20240718	142200	25225720	4950	4950	4950	4950	0
349	20240718	142100	25225720	4950	4950	4950	4950	0
350	20240718	142000	25225720	4950	4950	4950	4950	0
351	20240718	141900	25225720	4950	4950	4950	4950	0
352	20240718	141800	25225720	4950	4950	4950	4950	0
353	20240718	141700	25225720	4950	4950	4950	4950	0
354	20240718	141600	25225720	4950	4950	4950	4950	0
355	20240718	141500	25225720	4950	4950	4950	4950	0
356	20240718	141400	25225720	4950	4950	4950	4950	0
357	20240718	141300	25225720	4950	4950	4950	4950	0
358	20240718	141200	25225720	4950	4950	4950	4950	0
359	20240718	141100	25225720	4950	4950	4950	4950	0
360	20240718	141000	25225720	4950	4950	4950	4950	0
361	20240718	140900	25225720	4950	4950	4950	4950	0
362	20240718	140800	25225720	4950	4950	4950	4950	0
363	20240718	140700	25225720	4950	4950	4950	4950	0
364	20240718	140600	25225720	4950	4950	4950	4950	0
365	20240718	140500	25225720	4950	4950	4950	4950	0
366	20240718	140400	25225720	4950	4950	4950	4950	0
367	20240718	140300	25225720	4950	4950	4950	4950	0
368	20240718	140200	25225720	4950	4950	4950	4950	0
369	20240718	140100	25225720	4950	4950	4950	4950	120
370	20240718	140000	24631720	4945	4960	4960	4945	557
371	20240718	135900	21874745	4960	4960	4960	4960	0
372	20240718	135800	21874745	4960	4960	4960	4960	0
373	20240718	135700	21874745	4960	4960	4960	4960	0
374	20240718	135600	21874745	4960	4960	4960	4960	0
375	20240718	135500	21874745	4960	4960	4960	4960	0
376	20240718	135400	21874745	4960	4960	4960	4960	0
377	20240718	135300	21874745	4960	4960	4960	4960	0
378	20240718	135200	21874745	4960	4960	4960	4960	0
379	20240718	135100	21874745	4960	4960	4960	4960	0
380	20240718	135000	21874745	4960	4960	4960	4960	0
381	20240718	134900	21874745	4960	4960	4960	4960	0
382	20240718	134800	21874745	4960	4960	4960	4960	0
383	20240718	134700	21874745	4960	4960	4960	4960	0
384	20240718	134600	21874745	4960	4960	4960	4960	0
385	20240718	134500	21874745	4960	4960	4960	4960	0
386	20240718	134400	21874745	4960	4960	4960	4960	0
387	20240718	134300	21874745	4960	4960	4960	4960	0
388	20240718	134200	21874745	4960	4960	4960	4960	0
389	20240718	134100	21874745	4960	4960	4960	4960	0
390	20240718	134000	21874745	4960	4960	4960	4960	0
391	20240718	133900	21874745	4960	4960	4960	4960	0
392	20240718	133800	21874745	4960	4960	4960	4960	0
393	20240718	133700	21874745	4960	4960	4960	4960	0
394	20240718	133600	21874745	4960	4960	4960	4960	0
395	20240718	133500	21874745	4960	4960	4960	4960	20
396	20240718	133400	21775545	5000	5000	5000	5000	0
397	20240718	133300	21775545	5000	5000	5000	5000	0
398	20240718	133200	21775545	5000	5000	5000	5000	0
399	20240718	133100	21775545	5000	5000	5000	5000	0
400	20240718	133000	21775545	5000	5000	5000	5000	0
401	20240718	132900	21775545	5000	5000	5000	5000	0
402	20240718	132800	21775545	5000	5000	5000	5000	0
403	20240718	132700	21775545	5000	5000	5000	5000	0
404	20240718	132600	21775545	5000	5000	5000	5000	0
405	20240718	132500	21775545	5000	5000	5000	5000	0
406	20240718	132400	21775545	5000	5000	5000	5000	0
407	20240718	132300	21775545	5000	5000	5000	5000	0
408	20240718	132200	21775545	5000	5000	5000	5000	0
409	20240718	132100	21775545	5000	5000	5000	5000	0
410	20240718	132000	21775545	5000	5000	5000	5000	0
411	20240718	131900	21775545	5000	5000	5000	5000	0
412	20240718	131800	21775545	5000	5000	5000	5000	0
413	20240718	131700	21775545	5000	5000	5000	5000	0
414	20240718	131600	21775545	5000	5000	5000	5000	0
415	20240718	131500	21775545	5000	5000	5000	5000	0
416	20240718	131400	21775545	5000	5000	5000	5000	0
417	20240718	131300	21775545	5000	5000	5000	5000	0
418	20240718	131200	21775545	5000	5000	5000	5000	0
419	20240718	131100	21775545	5000	5000	5000	5000	0
420	20240718	131000	21775545	5000	5000	5000	5000	0
421	20240718	130900	21775545	5000	5000	5000	5000	0
422	20240718	130800	21775545	5000	5000	5000	5000	0
423	20240718	130700	21775545	5000	5000	5000	5000	0
424	20240718	130600	21775545	5000	4995	5000	4995	20
425	20240718	130500	21675630	4995	4995	4995	4995	0
426	20240718	130400	21675630	4995	4995	4995	4995	0
427	20240718	130300	21675630	4995	4995	4995	4995	0
428	20240718	130200	21675630	4995	4995	4995	4995	0
429	20240718	130100	21675630	4995	4995	4995	4995	0
430	20240718	130000	21675630	4995	4995	4995	4995	0
431	20240718	125900	21675630	4995	4995	4995	4995	0
432	20240718	125800	21675630	4995	4995	4995	4995	0
433	20240718	125700	21675630	4995	4995	4995	4995	0
434	20240718	125600	21675630	4995	4995	4995	4995	0
435	20240718	125500	21675630	4995	4995	4995	4995	0
436	20240718	125400	21675630	4995	4995	4995	4995	0
437	20240718	125300	21675630	4995	4995	4995	4995	0
438	20240718	125200	21675630	4995	4995	4995	4995	0
439	20240718	125100	21675630	4995	4995	4995	4995	0
440	20240718	125000	21675630	4995	4995	4995	4995	0
441	20240718	124900	21675630	4995	4995	4995	4995	0
442	20240718	124800	21675630	4995	4995	4995	4995	0
443	20240718	124700	21675630	4995	4995	4995	4995	0
444	20240718	124600	21675630	4995	4995	4995	4995	0
445	20240718	124500	21675630	4995	4995	4995	4995	0
446	20240718	124400	21675630	4995	4995	4995	4995	0
447	20240718	124300	21675630	4995	4995	4995	4995	0
448	20240718	124200	21675630	4995	4995	4995	4995	0
449	20240718	124100	21675630	4995	4995	4995	4995	0
450	20240718	124000	21675630	4995	4995	4995	4995	0
451	20240718	123900	21675630	4995	4995	4995	4995	0
452	20240718	123800	21675630	4995	4995	4995	4995	0
453	20240718	123700	21675630	4995	4995	4995	4995	0
454	20240718	123600	21675630	4995	4995	4995	4995	0
455	20240718	123500	21675630	4995	4995	4995	4995	0
456	20240718	123400	21675630	4995	4995	4995	4995	0
457	20240718	123300	21675630	4995	4995	4995	4995	0
458	20240718	123200	21675630	4995	4995	4995	4995	1
459	20240718	123100	21670635	4975	4975	4975	4975	0
460	20240718	123000	21670635	4975	4975	4975	4975	0
461	20240718	122900	21670635	4975	4975	4975	4975	0
462	20240718	122800	21670635	4975	4975	4975	4975	0
463	20240718	122700	21670635	4975	4975	4975	4975	0
464	20240718	122600	21670635	4975	4975	4975	4975	0
465	20240718	122500	21670635	4975	4975	4975	4975	0
466	20240718	122400	21670635	4975	4975	4975	4975	0
467	20240718	122300	21670635	4975	4975	4975	4975	0
468	20240718	122200	21670635	4975	4975	4975	4975	0
469	20240718	122100	21670635	4975	4975	4975	4975	0
470	20240718	122000	21670635	4975	4975	4975	4975	0
471	20240718	121900	21670635	4975	4975	4975	4975	67
472	20240718	121800	21337310	4950	4950	4950	4950	0
473	20240718	121700	21337310	4950	4950	4950	4950	0
474	20240718	121600	21337310	4950	4950	4950	4950	0
475	20240718	121500	21337310	4950	4955	4955	4950	100
476	20240718	121400	20841975	4950	4955	4955	4950	100
477	20240718	121300	20346885	4995	4995	4995	4995	0
478	20240718	121200	20346885	4995	4995	4995	4995	0
479	20240718	121100	20346885	4995	4995	4995	4995	0
480	20240718	121000	20346885	4995	4995	4995	4995	0
481	20240718	120900	20346885	4995	4995	4995	4995	0
482	20240718	120800	20346885	4995	4995	4995	4995	0
483	20240718	120700	20346885	4995	4995	4995	4995	0
484	20240718	120600	20346885	4995	4995	4995	4995	0
485	20240718	120500	20346885	4995	4995	4995	4995	0
486	20240718	120400	20346885	4995	4995	4995	4995	0
487	20240718	120300	20346885	4995	4995	4995	4995	0
488	20240718	120200	20346885	4995	4995	4995	4995	0
489	20240718	120100	20346885	4995	4995	4995	4995	0
490	20240718	120000	20346885	4995	4995	4995	4995	0
491	20240718	115900	20346885	4995	4995	4995	4995	0
492	20240718	115800	20346885	4995	4995	4995	4995	0
493	20240718	115700	20346885	4995	4995	4995	4995	0
494	20240718	115600	20346885	4995	4995	4995	4995	0
495	20240718	115500	20346885	4995	4995	4995	4995	0
496	20240718	115400	20346885	4995	4995	4995	4995	0
497	20240718	115300	20346885	4995	4995	4995	4995	0
498	20240718	115200	20346885	4995	4995	4995	4995	0
499	20240718	115100	20346885	4995	4995	4995	4995	0
500	20240718	115000	20346885	4995	4995	4995	4995	7
501	20240718	114900	20311920	4950	4950	4950	4950	0
502	20240718	114800	20311920	4950	4950	4950	4950	0
503	20240718	114700	20311920	4950	4950	4950	4950	0
504	20240718	114600	20311920	4950	4975	4975	4950	214
505	20240718	114500	19251330	5000	5000	5000	5000	0
506	20240718	114400	19251330	5000	5000	5000	5000	0
507	20240718	114300	19251330	5000	5000	5000	5000	0
508	20240718	114200	19251330	5000	5000	5000	5000	0
509	20240718	114100	19251330	5000	5000	5000	5000	0
510	20240718	114000	19251330	5000	5000	5000	5000	0
511	20240718	113900	19251330	5000	5000	5000	5000	0
512	20240718	113800	19251330	5000	5000	5000	5000	0
513	20240718	113700	19251330	5000	5000	5000	5000	0
514	20240718	113600	19251330	5000	5000	5000	5000	0
515	20240718	113500	19251330	5000	5000	5000	5000	0
516	20240718	113400	19251330	5000	5000	5000	5000	0
517	20240718	113300	19251330	5000	5000	5000	5000	0
518	20240718	113200	19251330	5000	5000	5000	5000	4
519	20240718	113100	19231330	5000	5000	5000	5000	0
520	20240718	113000	19231330	5000	5000	5000	5000	0
521	20240718	112900	19231330	5000	5000	5000	5000	0
522	20240718	112800	19231330	5000	5000	5000	5000	0
523	20240718	112700	19231330	5000	5000	5000	5000	0
524	20240718	112600	19231330	5000	5000	5000	5000	20
525	20240718	112500	19131330	5000	5000	5000	5000	0
526	20240718	112400	19131330	5000	5000	5000	5000	0
527	20240718	112300	19131330	5000	5000	5000	5000	0
528	20240718	112200	19131330	5000	5000	5000	5000	0
529	20240718	112100	19131330	5000	5000	5000	5000	0
530	20240718	112000	19131330	5000	5000	5000	5000	0
531	20240718	111900	19131330	5000	5000	5000	5000	0
532	20240718	111800	19131330	5000	5000	5000	5000	0
533	20240718	111700	19131330	5000	5000	5000	5000	0
534	20240718	111600	19131330	5000	5000	5000	5000	0
535	20240718	111500	19131330	5000	5000	5000	5000	1
536	20240718	111400	19126330	5020	5020	5020	5020	0
537	20240718	111300	19126330	5020	5020	5020	5020	0
538	20240718	111200	19126330	5020	5020	5020	5020	0
539	20240718	111100	19126330	5020	5020	5020	5020	0
540	20240718	111000	19126330	5020	5020	5020	5020	0
541	20240718	110900	19126330	5020	5020	5020	5020	0
542	20240718	110800	19126330	5020	5020	5020	5020	0
543	20240718	110700	19126330	5020	5020	5020	5020	0
544	20240718	110600	19126330	5020	5020	5020	5020	0
545	20240718	110500	19126330	5020	5020	5020	5020	0
546	20240718	110400	19126330	5020	5020	5020	5020	0
547	20240718	110300	19126330	5020	5020	5020	5020	0
548	20240718	110200	19126330	5020	5020	5020	5020	0
549	20240718	110100	19126330	5020	5020	5020	5020	0
550	20240718	110000	19126330	5020	5020	5020	5020	0
551	20240718	105900	19126330	5020	5020	5020	5020	0
552	20240718	105800	19126330	5020	5020	5020	5020	0
553	20240718	105700	19126330	5020	5010	5020	5010	1000
554	20240718	105600	14113490	5010	5010	5010	5010	0
555	20240718	105500	14113490	5010	5010	5010	5010	0
556	20240718	105400	14113490	5010	5010	5010	5010	0
557	20240718	105300	14113490	5010	5010	5010	5010	0
558	20240718	105200	14113490	5010	5010	5010	5010	0
559	20240718	105100	14113490	5010	5010	5010	5010	0
560	20240718	105000	14113490	5010	5010	5010	5010	10
561	20240718	104900	14063390	5000	5000	5000	5000	16
562	20240718	104800	13983390	5000	5000	5000	5000	0
563	20240718	104700	13983390	5000	5000	5000	5000	0
564	20240718	104600	13983390	5000	5000	5000	5000	198
565	20240718	104500	12993390	5010	5010	5010	5010	0
566	20240718	104400	12993390	5010	5010	5010	5010	0
567	20240718	104300	12993390	5010	5010	5010	5010	0
568	20240718	104200	12993390	5010	5010	5010	5010	0
569	20240718	104100	12993390	5010	5010	5010	5010	0
570	20240718	104000	12993390	5010	5010	5010	5010	0
571	20240718	103900	12993390	5010	5010	5010	5010	0
572	20240718	103800	12993390	5010	5010	5010	5010	10
573	20240718	103700	12943290	5010	5010	5010	5010	0
574	20240718	103600	12943290	5010	5010	5010	5010	0
575	20240718	103500	12943290	5010	5010	5010	5010	0
576	20240718	103400	12943290	5010	5010	5010	5010	0
577	20240718	103300	12943290	5010	5010	5010	5010	0
578	20240718	103200	12943290	5010	5010	5010	5010	0
579	20240718	103100	12943290	5010	5010	5010	5010	0
580	20240718	103000	12943290	5010	5010	5010	5010	0
581	20240718	102900	12943290	5010	5010	5010	5010	0
582	20240718	102800	12943290	5010	5010	5010	5010	0
583	20240718	102700	12943290	5010	5010	5010	5010	0
584	20240718	102600	12943290	5010	5010	5010	5010	0
585	20240718	102500	12943290	5010	5010	5010	5010	0
586	20240718	102400	12943290	5010	5010	5010	5010	0
587	20240718	102300	12943290	5010	5010	5010	5010	0
588	20240718	102200	12943290	5010	5010	5010	5010	0
589	20240718	102100	12943290	5010	5010	5010	5010	0
590	20240718	102000	12943290	5010	5010	5010	5010	0
591	20240718	101900	12943290	5010	5010	5010	5010	0
592	20240718	101800	12943290	5010	5010	5010	5010	0
593	20240718	101700	12943290	5010	5010	5010	5010	0
594	20240718	101600	12943290	5010	5010	5010	5010	0
595	20240718	101500	12943290	5010	5010	5010	5010	0
596	20240718	101400	12943290	5010	5010	5010	5010	0
597	20240718	101300	12943290	5010	5010	5010	5010	0
598	20240718	101200	12943290	5010	5010	5010	5010	0
599	20240718	101100	12943290	5010	5010	5010	5010	0
600	20240718	101000	12943290	5010	5010	5010	5010	0
601	20240718	100900	12943290	5010	5010	5010	5010	0
602	20240718	100800	12943290	5010	5010	5010	5010	0
603	20240718	100700	12943290	5010	5010	5010	5010	0
604	20240718	100600	12943290	5010	5010	5010	5010	0
605	20240718	100500	12943290	5010	5010	5010	5010	0
606	20240718	100400	12943290	5010	5010	5010	5010	0
607	20240718	100300	12943290	5010	5010	5010	5010	0
608	20240718	100200	12943290	5010	5010	5010	5010	0
609	20240718	100100	12943290	5010	5010	5010	5010	0
610	20240718	100000	12943290	5010	5010	5010	5010	1
611	20240718	095900	12938280	5020	5020	5020	5020	0
612	20240718	095800	12938280	5020	5020	5020	5020	0
613	20240718	095700	12938280	5020	5020	5020	5020	0
614	20240718	095600	12938280	5020	5020	5020	5020	0
615	20240718	095500	12938280	5020	5020	5020	5020	0
616	20240718	095400	12938280	5020	5020	5020	5020	0
617	20240718	095300	12938280	5020	5020	5020	5020	0
618	20240718	095200	12938280	5020	5020	5020	5020	0
619	20240718	095100	12938280	5020	5020	5020	5020	0
620	20240718	095000	12938280	5020	5020	5020	5020	0
621	20240718	094900	12938280	5020	5020	5020	5020	0
622	20240718	094800	12938280	5020	5020	5020	5020	0
623	20240718	094700	12938280	5020	5020	5020	5020	0
624	20240718	094600	12938280	5020	5020	5020	5020	0
625	20240718	094500	12938280	5020	5020	5020	5020	0
626	20240718	094400	12938280	5020	5020	5020	5020	0
627	20240718	094300	12938280	5020	5020	5020	5020	0
628	20240718	094200	12938280	5020	5020	5020	5020	0
629	20240718	094100	12938280	5020	5020	5020	5020	0
630	20240718	094000	12938280	5020	5020	5020	5020	0
631	20240718	093900	12938280	5020	5020	5020	5020	0
632	20240718	093800	12938280	5020	5020	5020	5020	0
633	20240718	093700	12938280	5020	5020	5020	5020	0
634	20240718	093600	12938280	5020	5020	5020	5020	0
635	20240718	093500	12938280	5020	5020	5020	5020	0
636	20240718	093400	12938280	5020	5020	5020	5020	0
637	20240718	093300	12938280	5020	5020	5020	5020	0
638	20240718	093200	12938280	5020	5020	5020	5020	0
639	20240718	093100	12938280	5020	5020	5020	5020	0
640	20240718	093000	12938280	5020	5020	5020	5020	0
641	20240718	092900	12938280	5020	5020	5020	5020	0
642	20240718	092800	12938280	5020	5020	5020	5020	0
643	20240718	092700	12938280	5020	5020	5020	5020	0
644	20240718	092600	12938280	5020	5020	5020	5020	0
645	20240718	092500	12938280	5020	5020	5020	5020	0
646	20240718	092400	12938280	5020	5020	5020	5020	0
647	20240718	092300	12938280	5020	5020	5020	5020	2
648	20240718	092200	12928240	5020	5020	5020	5020	0
649	20240718	092100	12928240	5020	5020	5020	5020	0
650	20240718	092000	12928240	5020	5020	5020	5020	0
651	20240718	091900	12928240	5020	5020	5020	5020	0
652	20240718	091800	12928240	5020	5020	5020	5020	0
653	20240718	091700	12928240	5020	5020	5020	5020	0
654	20240718	091600	12928240	5020	5020	5020	5020	0
655	20240718	091500	12928240	5020	5020	5020	5020	0
656	20240718	091400	12928240	5020	5020	5020	5020	0
657	20240718	091300	12928240	5020	5020	5020	5020	0
658	20240718	091200	12928240	5020	5010	5020	5010	200
659	20240718	091100	11925580	5010	5010	5010	5010	1
660	20240718	091000	11920570	4950	4950	4950	4950	0
661	20240718	090900	11920570	4950	4995	4995	4950	2400
662	20240718	090800	40020	5020	5020	5020	5020	0
663	20240718	090700	40020	5020	5020	5020	5020	0
664	20240718	090600	40020	5020	5020	5020	5020	0
665	20240718	090500	40020	5020	5020	5020	5020	1
666	20240718	090400	35000	5000	5000	5000	5000	0
667	20240718	090300	35000	5000	5000	5000	5000	0
668	20240718	090200	35000	5000	5000	5000	5000	0
669	20240718	090100	35000	5000	5000	5000	5000	0
670	20240718	090000	35000	5000	5000	5000	5000	7