KissMeData/046440/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	193300	207906245	5030	5030	5030	5030	3900
3	20240708	193200	207906245	5030	5030	5030	5030	0
4	20240708	193100	207906245	5030	5030	5030	5030	0
5	20240708	193000	207906245	5030	5030	5030	5030	0
6	20240708	192900	207906245	5030	5030	5030	5030	0
7	20240708	192800	207906245	5030	5030	5030	5030	0
8	20240708	192700	207906245	5030	5030	5030	5030	0
9	20240708	192600	207906245	5030	5030	5030	5030	0
10	20240708	192500	207906245	5030	5030	5030	5030	0
11	20240708	192400	207906245	5030	5030	5030	5030	0
12	20240708	192300	207906245	5030	5030	5030	5030	0
13	20240708	192200	207906245	5030	5030	5030	5030	0
14	20240708	192100	207906245	5030	5030	5030	5030	0
15	20240708	192000	207906245	5030	5030	5030	5030	0
16	20240708	191900	207906245	5030	5030	5030	5030	0
17	20240708	191800	207906245	5030	5030	5030	5030	0
18	20240708	191700	207906245	5030	5030	5030	5030	0
19	20240708	191600	207906245	5030	5030	5030	5030	0
20	20240708	191500	207906245	5030	5030	5030	5030	0
21	20240708	191400	207906245	5030	5030	5030	5030	0
22	20240708	191300	207906245	5030	5030	5030	5030	0
23	20240708	191200	207906245	5030	5030	5030	5030	0
24	20240708	191100	207906245	5030	5030	5030	5030	0
25	20240708	191000	207906245	5030	5030	5030	5030	0
26	20240708	190900	207906245	5030	5030	5030	5030	0
27	20240708	190800	207906245	5030	5030	5030	5030	0
28	20240708	190700	207906245	5030	5030	5030	5030	0
29	20240708	190600	207906245	5030	5030	5030	5030	0
30	20240708	190500	207906245	5030	5030	5030	5030	0
31	20240708	190400	207906245	5030	5030	5030	5030	0
32	20240708	190300	207906245	5030	5030	5030	5030	3900
33	20240708	190200	207906245	5030	5030	5030	5030	0
34	20240708	190100	207906245	5030	5030	5030	5030	0
35	20240708	190000	207906245	5030	5030	5030	5030	0
36	20240708	185900	207906245	5030	5030	5030	5030	0
37	20240708	185800	207906245	5030	5030	5030	5030	0
38	20240708	185700	207906245	5030	5030	5030	5030	0
39	20240708	185600	207906245	5030	5030	5030	5030	0
40	20240708	185500	207906245	5030	5030	5030	5030	0
41	20240708	185400	207906245	5030	5030	5030	5030	0
42	20240708	185300	207906245	5030	5030	5030	5030	0
43	20240708	185200	207906245	5030	5030	5030	5030	0
44	20240708	185100	207906245	5030	5030	5030	5030	0
45	20240708	185000	207906245	5030	5030	5030	5030	0
46	20240708	184900	207906245	5030	5030	5030	5030	0
47	20240708	184800	207906245	5030	5030	5030	5030	0
48	20240708	184700	207906245	5030	5030	5030	5030	0
49	20240708	184600	207906245	5030	5030	5030	5030	0
50	20240708	184500	207906245	5030	5030	5030	5030	0
51	20240708	184400	207906245	5030	5030	5030	5030	0
52	20240708	184300	207906245	5030	5030	5030	5030	0
53	20240708	184200	207906245	5030	5030	5030	5030	0
54	20240708	184100	207906245	5030	5030	5030	5030	0
55	20240708	184000	207906245	5030	5030	5030	5030	0
56	20240708	183900	207906245	5030	5030	5030	5030	0
57	20240708	183800	207906245	5030	5030	5030	5030	0
58	20240708	183700	207906245	5030	5030	5030	5030	0
59	20240708	183600	207906245	5030	5030	5030	5030	0
60	20240708	183500	207906245	5030	5030	5030	5030	0
61	20240708	183400	207906245	5030	5030	5030	5030	0
62	20240708	183300	207906245	5030	5030	5030	5030	3900
63	20240708	183200	207906245	5030	5030	5030	5030	0
64	20240708	183100	207906245	5030	5030	5030	5030	0
65	20240708	183000	207906245	5030	5030	5030	5030	0
66	20240708	182900	207906245	5030	5030	5030	5030	0
67	20240708	182800	207906245	5030	5030	5030	5030	0
68	20240708	182700	207906245	5030	5030	5030	5030	0
69	20240708	182600	207906245	5030	5030	5030	5030	0
70	20240708	182500	207906245	5030	5030	5030	5030	0
71	20240708	182400	207906245	5030	5030	5030	5030	0
72	20240708	182300	207906245	5030	5030	5030	5030	0
73	20240708	182200	207906245	5030	5030	5030	5030	0
74	20240708	182100	207906245	5030	5030	5030	5030	0
75	20240708	182000	207906245	5030	5030	5030	5030	0
76	20240708	181900	207906245	5030	5030	5030	5030	0
77	20240708	181800	207906245	5030	5030	5030	5030	0
78	20240708	181700	207906245	5030	5030	5030	5030	0
79	20240708	181600	207906245	5030	5030	5030	5030	0
80	20240708	181500	207906245	5030	5030	5030	5030	0
81	20240708	181400	207906245	5030	5030	5030	5030	0
82	20240708	181300	207906245	5030	5030	5030	5030	0
83	20240708	181200	207906245	5030	5030	5030	5030	0
84	20240708	181100	207906245	5030	5030	5030	5030	0
85	20240708	181000	207906245	5030	5030	5030	5030	0
86	20240708	180900	207906245	5030	5030	5030	5030	0
87	20240708	180800	207906245	5030	5030	5030	5030	0
88	20240708	180700	207906245	5030	5030	5030	5030	0
89	20240708	180600	207906245	5030	5030	5030	5030	0
90	20240708	180500	207906245	5030	5030	5030	5030	0
91	20240708	180400	207906245	5030	5030	5030	5030	0
92	20240708	180300	207906245	5030	5030	5030	5030	3900
93	20240708	180200	207906245	5030	5030	5030	5030	0
94	20240708	180100	207906245	5030	5030	5030	5030	0
95	20240708	180000	207906245	5030	5030	5030	5030	0
96	20240708	175900	207906245	5030	5030	5030	5030	0
97	20240708	175800	207906245	5030	5030	5030	5030	0
98	20240708	175700	207906245	5030	5030	5030	5030	0
99	20240708	175600	207906245	5030	5030	5030	5030	0
100	20240708	175500	207906245	5030	5030	5030	5030	0
101	20240708	175400	207906245	5030	5030	5030	5030	0
102	20240708	175300	207906245	5030	5030	5030	5030	0
103	20240708	175200	207906245	5030	5030	5030	5030	0
104	20240708	175100	207906245	5030	5030	5030	5030	0
105	20240708	175000	207906245	5030	5030	5030	5030	0
106	20240708	174900	207906245	5030	5030	5030	5030	0
107	20240708	174800	207906245	5030	5030	5030	5030	0
108	20240708	174700	207906245	5030	5030	5030	5030	0
109	20240708	174600	207906245	5030	5030	5030	5030	0
110	20240708	174500	207906245	5030	5030	5030	5030	0
111	20240708	174400	207906245	5030	5030	5030	5030	0
112	20240708	174300	207906245	5030	5030	5030	5030	0
113	20240708	174200	207906245	5030	5030	5030	5030	0
114	20240708	174100	207906245	5030	5030	5030	5030	0
115	20240708	174000	207906245	5030	5030	5030	5030	0
116	20240708	173900	207906245	5030	5030	5030	5030	0
117	20240708	173800	207906245	5030	5030	5030	5030	0
118	20240708	173700	207906245	5030	5030	5030	5030	0
119	20240708	173600	207906245	5030	5030	5030	5030	0
120	20240708	173500	207906245	5030	5030	5030	5030	0
121	20240708	173400	207906245	5030	5030	5030	5030	0
122	20240708	173300	207906245	5030	5030	5030	5030	3900
123	20240708	173200	207906245	5030	5030	5030	5030	0
124	20240708	173100	207906245	5030	5030	5030	5030	0
125	20240708	173000	207906245	5030	5030	5030	5030	0
126	20240708	172900	207906245	5030	5030	5030	5030	0
127	20240708	172800	207906245	5030	5030	5030	5030	0
128	20240708	172700	207906245	5030	5030	5030	5030	0
129	20240708	172600	207906245	5030	5030	5030	5030	0
130	20240708	172500	207906245	5030	5030	5030	5030	0
131	20240708	172400	207906245	5030	5030	5030	5030	0
132	20240708	172300	207906245	5030	5030	5030	5030	0
133	20240708	172200	207906245	5030	5030	5030	5030	0
134	20240708	172100	207906245	5030	5030	5030	5030	0
135	20240708	172000	207906245	5030	5030	5030	5030	0
136	20240708	171900	207906245	5030	5030	5030	5030	0
137	20240708	171800	207906245	5030	5030	5030	5030	0
138	20240708	171700	207906245	5030	5030	5030	5030	0
139	20240708	171600	207906245	5030	5030	5030	5030	0
140	20240708	171500	207906245	5030	5030	5030	5030	0
141	20240708	171400	207906245	5030	5030	5030	5030	0
142	20240708	171300	207906245	5030	5030	5030	5030	0
143	20240708	171200	207906245	5030	5030	5030	5030	0
144	20240708	171100	207906245	5030	5030	5030	5030	0
145	20240708	171000	207906245	5030	5030	5030	5030	0
146	20240708	170900	207906245	5030	5030	5030	5030	0
147	20240708	170800	207906245	5030	5030	5030	5030	0
148	20240708	170700	207906245	5030	5030	5030	5030	0
149	20240708	170600	207906245	5030	5030	5030	5030	0
150	20240708	170500	207906245	5030	5030	5030	5030	0
151	20240708	170400	207906245	5030	5030	5030	5030	0
152	20240708	170300	207906245	5030	5030	5030	5030	3900
153	20240708	170200	207906245	5030	5030	5030	5030	0
154	20240708	170100	207906245	5030	5030	5030	5030	0
155	20240708	170000	207906245	5030	5030	5030	5030	0
156	20240708	165900	207906245	5030	5030	5030	5030	0
157	20240708	165800	207906245	5030	5030	5030	5030	0
158	20240708	165700	207906245	5030	5030	5030	5030	0
159	20240708	165600	207906245	5030	5030	5030	5030	0
160	20240708	165500	207906245	5030	5030	5030	5030	0
161	20240708	165400	207906245	5030	5030	5030	5030	0
162	20240708	165300	207906245	5030	5030	5030	5030	0
163	20240708	165200	207906245	5030	5030	5030	5030	0
164	20240708	165100	207906245	5030	5030	5030	5030	0
165	20240708	165000	207906245	5030	5030	5030	5030	0
166	20240708	164900	207906245	5030	5030	5030	5030	0
167	20240708	164800	207906245	5030	5030	5030	5030	0
168	20240708	164700	207906245	5030	5030	5030	5030	0
169	20240708	164600	207906245	5030	5030	5030	5030	0
170	20240708	164500	207906245	5030	5030	5030	5030	0
171	20240708	164400	207906245	5030	5030	5030	5030	0
172	20240708	164300	207906245	5030	5030	5030	5030	0
173	20240708	164200	207906245	5030	5030	5030	5030	0
174	20240708	164100	207906245	5030	5030	5030	5030	0
175	20240708	164000	207906245	5030	5030	5030	5030	0
176	20240708	163900	207906245	5030	5030	5030	5030	0
177	20240708	163800	207906245	5030	5030	5030	5030	0
178	20240708	163700	207906245	5030	5030	5030	5030	0
179	20240708	163600	207906245	5030	5030	5030	5030	0
180	20240708	163500	207906245	5030	5030	5030	5030	0
181	20240708	163400	207906245	5030	5030	5030	5030	0
182	20240708	163300	207906245	5030	5030	5030	5030	3900
183	20240708	163200	207906245	5030	5030	5030	5030	0
184	20240708	163100	207906245	5030	5030	5030	5030	0
185	20240708	163000	207906245	5030	5030	5030	5030	0
186	20240708	162900	207906245	5030	5030	5030	5030	0
187	20240708	162800	207906245	5030	5030	5030	5030	0
188	20240708	162700	207906245	5030	5030	5030	5030	0
189	20240708	162600	207906245	5030	5030	5030	5030	0
190	20240708	162500	207906245	5030	5030	5030	5030	0
191	20240708	162400	207906245	5030	5030	5030	5030	0
192	20240708	162300	207906245	5030	5030	5030	5030	0
193	20240708	162200	207906245	5030	5030	5030	5030	0
194	20240708	162100	207906245	5030	5030	5030	5030	0
195	20240708	162000	207906245	5030	5030	5030	5030	0
196	20240708	161900	207906245	5030	5030	5030	5030	0
197	20240708	161800	207906245	5030	5030	5030	5030	0
198	20240708	161700	207906245	5030	5030	5030	5030	0
199	20240708	161600	207906245	5030	5030	5030	5030	0
200	20240708	161500	207906245	5030	5030	5030	5030	0
201	20240708	161400	207906245	5030	5030	5030	5030	0
202	20240708	161300	207906245	5030	5030	5030	5030	0
203	20240708	161200	207906245	5030	5030	5030	5030	0
204	20240708	161100	207906245	5030	5030	5030	5030	0
205	20240708	161000	207906245	5030	5030	5030	5030	0
206	20240708	160900	207906245	5030	5030	5030	5030	0
207	20240708	160800	207906245	5030	5030	5030	5030	0
208	20240708	160700	207906245	5030	5030	5030	5030	0
209	20240708	160600	207906245	5030	5030	5030	5030	0
210	20240708	160500	207906245	5030	5030	5030	5030	0
211	20240708	160400	207906245	5030	5030	5030	5030	0
212	20240708	160300	207906245	5030	5030	5030	5030	3900
213	20240708	160200	207906245	5030	5030	5030	5030	0
214	20240708	160100	207906245	5030	5030	5030	5030	0
215	20240708	160000	207906245	5030	5030	5030	5030	0
216	20240708	155900	207906245	5030	5030	5030	5030	0
217	20240708	155800	207906245	5030	5030	5030	5030	0
218	20240708	155700	207906245	5030	5030	5030	5030	0
219	20240708	155600	207906245	5030	5030	5030	5030	0
220	20240708	155500	207906245	5030	5030	5030	5030	0
221	20240708	155400	207906245	5030	5030	5030	5030	0
222	20240708	155300	207906245	5030	5030	5030	5030	0
223	20240708	155200	207906245	5030	5030	5030	5030	0
224	20240708	155100	207906245	5030	5030	5030	5030	0
225	20240708	155000	207906245	5030	5030	5030	5030	0
226	20240708	154900	207906245	5030	5030	5030	5030	0
227	20240708	154800	207906245	5030	5030	5030	5030	0
228	20240708	154700	207906245	5030	5030	5030	5030	0
229	20240708	154600	207906245	5030	5030	5030	5030	0
230	20240708	154500	207906245	5030	5030	5030	5030	0
231	20240708	154400	207906245	5030	5030	5030	5030	0
232	20240708	154300	207906245	5030	5030	5030	5030	0
233	20240708	154200	207906245	5030	5030	5030	5030	0
234	20240708	154100	207906245	5030	5030	5030	5030	0
235	20240708	154000	207906245	5030	5030	5030	5030	0
236	20240708	153900	207906245	5030	5030	5030	5030	0
237	20240708	153800	207906245	5030	5030	5030	5030	0
238	20240708	153700	207906245	5030	5030	5030	5030	0
239	20240708	153600	207906245	5030	5030	5030	5030	0
240	20240708	153500	207906245	5030	5030	5030	5030	0
241	20240708	153400	207906245	5030	5030	5030	5030	0
242	20240708	153300	207906245	5030	5030	5030	5030	3900
243	20240708	153200	207906245	5030	5030	5030	5030	0
244	20240708	153100	207906245	5030	5030	5030	5030	0
245	20240708	153000	207906245	5030	5030	5030	5030	3900
246	20240708	152900	188289245	5030	5030	5030	5030	0
247	20240708	152800	188289245	5030	5030	5030	5030	0
248	20240708	152700	188289245	5030	5030	5030	5030	0
249	20240708	152600	188289245	5030	5030	5030	5030	0
250	20240708	152500	188289245	5030	5030	5030	5030	0
251	20240708	152400	188289245	5030	5030	5030	5030	0
252	20240708	152300	188289245	5030	5030	5030	5030	0
253	20240708	152200	188289245	5030	5030	5030	5030	0
254	20240708	152100	188289245	5030	5030	5030	5030	0
255	20240708	152000	188289245	5030	5030	5030	5030	0
256	20240708	151900	188289245	5030	5030	5030	5030	1
257	20240708	151800	188284215	5020	5020	5020	5020	442
258	20240708	151700	186065375	5030	5030	5030	5030	17
259	20240708	151600	185979865	5030	5020	5030	5020	481
260	20240708	151500	183565235	5010	5020	5020	5010	500
261	20240708	151400	181060135	5030	5030	5030	5030	11
262	20240708	151300	181004805	5030	5030	5030	5030	0
263	20240708	151200	181004805	5030	5020	5030	5020	80
264	20240708	151100	180603195	5020	5020	5020	5020	0
265	20240708	151000	180603195	5020	5020	5020	5020	0
266	20240708	150900	180603195	5020	5020	5020	5020	107
267	20240708	150800	180066055	5020	5010	5020	5010	2016
268	20240708	150700	169945915	5010	5020	5020	5010	110
269	20240708	150600	169394785	5020	5020	5020	5020	0
270	20240708	150500	169394785	5020	5020	5020	5020	1
271	20240708	150400	169389765	5010	5010	5010	5010	0
272	20240708	150300	169389765	5010	5010	5010	5010	14
273	20240708	150200	169319625	5020	5020	5020	5020	0
274	20240708	150100	169319625	5020	5020	5020	5020	0
275	20240708	150000	169319625	5020	5020	5020	5020	2
276	20240708	145900	169309585	5020	5020	5020	5020	99
277	20240708	145800	168812605	5010	5010	5010	5010	0
278	20240708	145700	168812605	5010	5010	5010	5010	0
279	20240708	145600	168812605	5010	5010	5010	5010	0
280	20240708	145500	168812605	5010	5010	5010	5010	0
281	20240708	145400	168812605	5010	5010	5010	5010	619
282	20240708	145300	165711415	5000	5000	5000	5000	0
283	20240708	145200	165711415	5000	5000	5000	5000	50
284	20240708	145100	165461415	5010	5010	5010	5010	10
285	20240708	145000	165411315	5010	5010	5010	5010	0
286	20240708	144900	165411315	5010	5010	5010	5010	6
287	20240708	144800	165381255	5010	5010	5010	5010	0
288	20240708	144700	165381255	5010	5010	5010	5010	0
289	20240708	144600	165381255	5010	5010	5010	5010	2
290	20240708	144500	165371235	5010	5010	5010	5010	0
291	20240708	144400	165371235	5010	5010	5010	5010	1
292	20240708	144300	165366225	5020	5020	5020	5020	0
293	20240708	144200	165366225	5020	5020	5020	5020	0
294	20240708	144100	165366225	5020	5020	5020	5020	1
295	20240708	144000	165361205	5010	5010	5010	5010	30
296	20240708	143900	165210905	5010	5010	5010	4995	716
297	20240708	143800	161624740	5010	5000	5010	4995	401
298	20240708	143700	159621340	5000	5000	5000	5000	0
299	20240708	143600	159621340	5000	5000	5000	5000	0
300	20240708	143500	159621340	5000	5000	5000	5000	1
301	20240708	143400	159616340	5000	5000	5000	5000	0
302	20240708	143300	159616340	5000	5000	5000	5000	0
303	20240708	143200	159616340	5000	5000	5000	5000	0
304	20240708	143100	159616340	5000	5000	5000	5000	2
305	20240708	143000	159606340	5010	5010	5010	5010	11
306	20240708	142900	159551230	5010	5010	5010	5010	3
307	20240708	142800	159536200	5020	5020	5020	5020	0
308	20240708	142700	159536200	5020	5020	5020	5020	0
309	20240708	142600	159536200	5020	5020	5020	5020	0
310	20240708	142500	159536200	5020	5020	5020	5020	0
311	20240708	142400	159536200	5020	5020	5020	5020	0
312	20240708	142300	159536200	5020	5020	5020	5020	0
313	20240708	142200	159536200	5020	5020	5020	5020	0
314	20240708	142100	159536200	5020	5020	5020	5020	0
315	20240708	142000	159536200	5020	5020	5020	5020	0
316	20240708	141900	159536200	5020	5020	5020	5020	0
317	20240708	141800	159536200	5020	5020	5020	5020	2
318	20240708	141700	159526160	5020	5020	5020	5020	0
319	20240708	141600	159526160	5020	5020	5020	5020	0
320	20240708	141500	159526160	5020	5020	5020	5020	0
321	20240708	141400	159526160	5020	5020	5020	5020	1
322	20240708	141300	159521140	5000	5000	5000	5000	200
323	20240708	141200	158521140	5020	5020	5020	5020	0
324	20240708	141100	158521140	5020	5000	5020	4995	101
325	20240708	141000	158016300	5010	5010	5010	5010	0
326	20240708	140900	158016300	5010	5010	5010	5010	5
327	20240708	140800	157991250	5010	5010	5010	5010	0
328	20240708	140700	157991250	5010	5010	5010	5010	1
329	20240708	140600	157986240	5030	5030	5030	5030	0
330	20240708	140500	157986240	5030	5030	5030	5030	0
331	20240708	140400	157986240	5030	5030	5030	5030	0
332	20240708	140300	157986240	5030	5030	5030	5030	0
333	20240708	140200	157986240	5030	5030	5030	5030	0
334	20240708	140100	157986240	5030	5030	5030	5030	0
335	20240708	140000	157986240	5030	5030	5030	5030	0
336	20240708	135900	157986240	5030	5030	5030	5030	0
337	20240708	135800	157986240	5030	5030	5030	5030	0
338	20240708	135700	157986240	5030	5030	5030	5030	0
339	20240708	135600	157986240	5030	5030	5030	5030	0
340	20240708	135500	157986240	5030	5030	5030	5030	0
341	20240708	135400	157986240	5030	5030	5030	5030	0
342	20240708	135300	157986240	5030	5030	5030	5030	0
343	20240708	135200	157986240	5030	5030	5030	5030	0
344	20240708	135100	157986240	5030	5020	5030	5020	30
345	20240708	135000	157835610	5020	5020	5020	5020	10
346	20240708	134900	157785410	5020	5020	5020	5020	800
347	20240708	134800	153769410	5020	5020	5020	5020	2
348	20240708	134700	153759370	5020	5020	5020	5020	0
349	20240708	134600	153759370	5020	5010	5020	5010	130
350	20240708	134500	153107980	5010	5010	5010	5010	0
351	20240708	134400	153107980	5010	5000	5010	5000	2339
352	20240708	134300	141390070	5000	5000	5000	5000	152
353	20240708	134200	140630070	5010	5010	5010	5010	0
354	20240708	134100	140630070	5010	5010	5010	5010	0
355	20240708	134000	140630070	5010	5010	5010	5010	0
356	20240708	133900	140630070	5010	5010	5010	5010	0
357	20240708	133800	140630070	5010	5010	5010	5010	0
358	20240708	133700	140630070	5010	5010	5010	5010	0
359	20240708	133600	140630070	5010	4995	5010	4995	1889
360	20240708	133500	131179475	4995	4995	4995	4995	2
361	20240708	133400	131169485	4995	4995	4995	4995	0
362	20240708	133300	131169485	4995	4995	4995	4995	75
363	20240708	133200	130794860	4995	4995	4995	4995	0
364	20240708	133100	130794860	4995	4995	4995	4995	0
365	20240708	133000	130794860	4995	4995	4995	4995	0
366	20240708	132900	130794860	4995	4995	4995	4995	0
367	20240708	132800	130794860	4995	4995	4995	4995	0
368	20240708	132700	130794860	4995	4995	4995	4995	2
369	20240708	132600	130784870	4980	4980	4980	4980	0
370	20240708	132500	130784870	4980	4980	4980	4980	0
371	20240708	132400	130784870	4980	4980	4980	4980	0
372	20240708	132300	130784870	4980	4980	4980	4980	0
373	20240708	132200	130784870	4980	4980	4980	4980	0
374	20240708	132100	130784870	4980	4980	4980	4980	0
375	20240708	132000	130784870	4980	4980	4980	4980	0
376	20240708	131900	130784870	4980	4980	4980	4980	0
377	20240708	131800	130784870	4980	4980	4980	4980	0
378	20240708	131700	130784870	4980	4980	4980	4980	0
379	20240708	131600	130784870	4980	4980	4980	4980	0
380	20240708	131500	130784870	4980	4980	4980	4980	0
381	20240708	131400	130784870	4980	4980	4980	4980	0
382	20240708	131300	130784870	4980	4980	4980	4980	200
383	20240708	131200	129788870	5000	5000	5000	5000	1
384	20240708	131100	129783870	4980	4990	4990	4980	350
385	20240708	131000	128040855	5000	5000	5000	5000	0
386	20240708	130900	128040855	5000	5000	5000	5000	50
387	20240708	130800	127790855	5000	5000	5000	5000	0
388	20240708	130700	127790855	5000	5000	5000	5000	80
389	20240708	130600	127390855	5000	5000	5000	5000	1
390	20240708	130500	127385855	4980	4980	4980	4980	0
391	20240708	130400	127385855	4980	4980	4980	4980	0
392	20240708	130300	127385855	4980	4980	4980	4980	0
393	20240708	130200	127385855	4980	4980	4980	4980	0
394	20240708	130100	127385855	4980	4980	4980	4980	0
395	20240708	130000	127385855	4980	4985	4985	4980	10
396	20240708	125900	127336050	4985	4985	4985	4985	0
397	20240708	125800	127336050	4985	4985	4985	4985	0
398	20240708	125700	127336050	4985	4985	4985	4985	0
399	20240708	125600	127336050	4985	4990	4990	4985	194
400	20240708	125500	126368955	4995	4995	4995	4995	0
401	20240708	125400	126368955	4995	4995	4995	4995	0
402	20240708	125300	126368955	4995	4995	4995	4995	1
403	20240708	125200	126363960	5000	4985	5000	4985	197
404	20240708	125100	125381880	4985	4985	4985	4985	790
405	20240708	125000	121443730	4990	4990	4990	4990	476
406	20240708	124900	119068490	4995	4995	4995	4995	0
407	20240708	124800	119068490	4995	4995	4995	4995	419
408	20240708	124700	116975585	4995	4995	4995	4995	0
409	20240708	124600	116975585	4995	4995	4995	4995	0
410	20240708	124500	116975585	4995	4995	4995	4995	0
411	20240708	124400	116975585	4995	4995	4995	4995	0
412	20240708	124300	116975585	4995	4995	4995	4995	0
413	20240708	124200	116975585	4995	4995	4995	4995	9
414	20240708	124100	116930630	4995	4995	4995	4995	1
415	20240708	124000	116925635	4990	4990	4990	4990	0
416	20240708	123900	116925635	4990	4995	4995	4990	762
417	20240708	123800	113123245	5000	5000	5000	5000	0
418	20240708	123700	113123245	5000	5000	5000	5000	0
419	20240708	123600	113123245	5000	5000	5000	5000	5
420	20240708	123500	113098245	5000	5000	5000	5000	0
421	20240708	123400	113098245	5000	5000	5000	5000	0
422	20240708	123300	113098245	5000	5000	5000	5000	0
423	20240708	123200	113098245	5000	5000	5000	5000	0
424	20240708	123100	113098245	5000	5000	5000	5000	0
425	20240708	123000	113098245	5000	5000	5000	5000	0
426	20240708	122900	113098245	5000	5000	5000	5000	0
427	20240708	122800	113098245	5000	5000	5000	5000	10
428	20240708	122700	113048245	5000	5000	5000	5000	5
429	20240708	122600	113023245	4995	4995	4995	4995	0
430	20240708	122500	113023245	4995	4995	4995	4995	1
431	20240708	122400	113018250	4990	4990	4990	4990	0
432	20240708	122300	113018250	4990	4990	4990	4990	0
433	20240708	122200	113018250	4990	4990	4990	4990	0
434	20240708	122100	113018250	4990	4990	4990	4990	0
435	20240708	122000	113018250	4990	4990	4990	4990	0
436	20240708	121900	113018250	4990	4990	4990	4990	0
437	20240708	121800	113018250	4990	4990	4990	4990	0
438	20240708	121700	113018250	4990	4990	4990	4990	0
439	20240708	121600	113018250	4990	4990	4990	4990	67
440	20240708	121500	112683920	5000	5000	5000	5000	0
441	20240708	121400	112683920	5000	5000	5000	5000	0
442	20240708	121300	112683920	5000	5000	5000	5000	0
443	20240708	121200	112683920	5000	5000	5000	5000	0
444	20240708	121100	112683920	5000	5000	5000	5000	20
445	20240708	121000	112583920	4990	4990	4990	4990	0
446	20240708	120900	112583920	4990	4990	4990	4990	0
447	20240708	120800	112583920	4990	4990	4990	4990	0
448	20240708	120700	112583920	4990	4990	4990	4990	0
449	20240708	120600	112583920	4990	4990	4990	4990	0
450	20240708	120500	112583920	4990	4990	4990	4990	0
451	20240708	120400	112583920	4990	4990	4990	4990	0
452	20240708	120300	112583920	4990	4990	4990	4990	0
453	20240708	120200	112583920	4990	4990	4990	4990	0
454	20240708	120100	112583920	4990	5000	5000	4990	3
455	20240708	120000	112568930	5000	5000	5000	5000	66
456	20240708	115900	112238930	5000	5000	5000	5000	0
457	20240708	115800	112238930	5000	5000	5000	5000	0
458	20240708	115700	112238930	5000	5000	5000	5000	0
459	20240708	115600	112238930	5000	5000	5000	5000	1
460	20240708	115500	112233930	4990	4990	4990	4990	0
461	20240708	115400	112233930	4990	5000	5000	4990	80
462	20240708	115300	111834430	5010	5010	5010	5010	0
463	20240708	115200	111834430	5010	5010	5010	5010	0
464	20240708	115100	111834430	5010	5010	5010	5010	0
465	20240708	115000	111834430	5010	5010	5010	5010	0
466	20240708	114900	111834430	5010	5010	5010	5010	0
467	20240708	114800	111834430	5010	5000	5010	5000	399
468	20240708	114700	109839150	4985	4985	4985	4985	0
469	20240708	114600	109839150	4985	4985	4985	4985	0
470	20240708	114500	109839150	4985	4985	4985	4985	0
471	20240708	114400	109839150	4985	4985	4985	4985	1
472	20240708	114300	109834165	5000	5000	5000	5000	0
473	20240708	114200	109834165	5000	5000	5000	5000	0
474	20240708	114100	109834165	5000	5000	5000	5000	0
475	20240708	114000	109834165	5000	5000	5000	5000	0
476	20240708	113900	109834165	5000	5000	5000	5000	0
477	20240708	113800	109834165	5000	5000	5000	5000	0
478	20240708	113700	109834165	5000	5000	5000	5000	0
479	20240708	113600	109834165	5000	5000	5000	5000	100
480	20240708	113500	109334165	5000	5000	5000	5000	0
481	20240708	113400	109334165	5000	5000	5000	5000	0
482	20240708	113300	109334165	5000	5000	5000	5000	0
483	20240708	113200	109334165	5000	5000	5000	5000	0
484	20240708	113100	109334165	5000	5000	5000	5000	0
485	20240708	113000	109334165	5000	5000	5000	5000	330
486	20240708	112900	107684165	4990	4990	4990	4990	0
487	20240708	112800	107684165	4990	4990	4990	4990	759
488	20240708	112700	103896755	4990	4995	4995	4990	5370
489	20240708	112600	77095230	5000	5000	5000	5000	0
490	20240708	112500	77095230	5000	5000	5000	5000	33
491	20240708	112400	76930230	5000	5000	5000	5000	0
492	20240708	112300	76930230	5000	5010	5010	5000	29
493	20240708	112200	76784950	5010	5010	5010	5010	18
494	20240708	112100	76694770	5010	5010	5010	5010	0
495	20240708	112000	76694770	5010	5000	5010	5000	200
496	20240708	111900	75692790	5010	5010	5010	5010	0
497	20240708	111800	75692790	5010	5010	5010	5010	0
498	20240708	111700	75692790	5010	5010	5010	5010	0
499	20240708	111600	75692790	5010	5010	5010	5010	9
500	20240708	111500	75647700	5010	5010	5010	5010	0
501	20240708	111400	75647700	5010	5010	5010	5010	0
502	20240708	111300	75647700	5010	5010	5010	5010	0
503	20240708	111200	75647700	5010	5000	5010	5000	210
504	20240708	111100	74597670	5000	5000	5000	5000	0
505	20240708	111000	74597670	5000	5000	5000	5000	0
506	20240708	110900	74597670	5000	5000	5000	5000	55
507	20240708	110800	74322670	5000	5000	5000	5000	21
508	20240708	110700	74217670	4995	4995	4995	4995	0
509	20240708	110600	74217670	4995	4995	4995	4995	364
510	20240708	110500	72399490	5000	5000	5000	5000	0
511	20240708	110400	72399490	5000	5000	5000	5000	0
512	20240708	110300	72399490	5000	5000	5000	5000	0
513	20240708	110200	72399490	5000	5000	5000	5000	1
514	20240708	110100	72394490	4995	4995	4995	4995	70
515	20240708	110000	72044840	5000	5000	5000	5000	0
516	20240708	105900	72044840	5000	5000	5000	5000	1
517	20240708	105800	72039840	5000	5000	5000	5000	1
518	20240708	105700	72034840	5000	5000	5000	5000	2924
519	20240708	105600	57414840	5010	5010	5010	5010	226
520	20240708	105500	56282580	5010	5010	5010	5010	1
521	20240708	105400	56277570	5020	5020	5020	5020	0
522	20240708	105300	56277570	5020	5020	5020	5020	0
523	20240708	105200	56277570	5020	5020	5020	5020	0
524	20240708	105100	56277570	5020	5020	5020	5020	69
525	20240708	105000	55931190	5010	5010	5010	5010	10
526	20240708	104900	55881090	5010	5010	5010	5010	16
527	20240708	104800	55800930	5010	5010	5010	5010	0
528	20240708	104700	55800930	5010	5010	5010	5010	0
529	20240708	104600	55800930	5010	5010	5010	5010	10
530	20240708	104500	55750830	5000	5000	5000	5000	0
531	20240708	104400	55750830	5000	5000	5000	5000	0
532	20240708	104300	55750830	5000	5000	5000	5000	5
533	20240708	104200	55725830	5010	5010	5010	5010	0
534	20240708	104100	55725830	5010	5010	5010	5010	1
535	20240708	104000	55720820	5010	5010	5010	5010	11
536	20240708	103900	55665710	5010	5010	5010	5010	0
537	20240708	103800	55665710	5010	5010	5010	5010	0
538	20240708	103700	55665710	5010	5010	5010	5010	0
539	20240708	103600	55665710	5010	5010	5010	5010	0
540	20240708	103500	55665710	5010	5010	5010	5010	85
541	20240708	103400	55239860	5010	5010	5010	5010	0
542	20240708	103300	55239860	5010	5010	5010	5010	103
543	20240708	103200	54723830	5020	5020	5020	5020	23
544	20240708	103100	54608370	5020	5020	5020	5020	21
545	20240708	103000	54502950	5020	5020	5020	5020	0
546	20240708	102900	54502950	5020	5020	5020	5020	10
547	20240708	102800	54452750	5030	5030	5030	5030	0
548	20240708	102700	54452750	5030	5030	5030	5030	0
549	20240708	102600	54452750	5030	5030	5030	5030	0
550	20240708	102500	54452750	5030	5030	5030	5030	0
551	20240708	102400	54452750	5030	5030	5030	5030	0
552	20240708	102300	54452750	5030	5030	5030	5030	1
553	20240708	102200	54447720	5030	5030	5030	5030	20
554	20240708	102100	54347120	5030	5030	5030	5030	1
555	20240708	102000	54342090	5020	5020	5020	5020	0
556	20240708	101900	54342090	5020	5020	5020	5020	0
557	20240708	101800	54342090	5020	5020	5020	5020	0
558	20240708	101700	54342090	5020	5020	5020	5020	50
559	20240708	101600	54091090	5020	5020	5020	5020	99
560	20240708	101500	53594110	5020	5020	5020	5020	0
561	20240708	101400	53594110	5020	5030	5030	5020	3
562	20240708	101300	53579040	5040	5040	5040	5040	1
563	20240708	101200	53574000	5010	5010	5010	5010	480
564	20240708	101100	51169200	5040	5020	5040	5020	104
565	20240708	101000	50645120	5040	5040	5040	5040	27
566	20240708	100900	50509040	5040	5040	5040	5030	223
567	20240708	100800	49385140	5040	5030	5040	5030	5
568	20240708	100700	49359970	5030	5030	5030	5030	0
569	20240708	100600	49359970	5030	5030	5030	5030	4
570	20240708	100500	49339850	5030	5030	5030	5030	3
571	20240708	100400	49324760	5000	5000	5000	5000	0
572	20240708	100300	49324760	5000	5020	5020	5000	400
573	20240708	100200	47321540	5020	5020	5020	5020	2
574	20240708	100100	47311500	5040	5040	5040	5040	120
575	20240708	100000	46706700	5040	5020	5040	5020	16
576	20240708	095900	46626360	5030	5030	5030	5030	200
577	20240708	095800	45620360	5030	5020	5030	5020	63
578	20240708	095700	45304090	5020	5020	5020	5020	44
579	20240708	095600	45083210	5020	5010	5020	5010	883
580	20240708	095500	40659180	5010	5010	5010	5010	1
581	20240708	095400	40654170	5000	5000	5000	5000	31
582	20240708	095300	40499170	5000	5010	5010	5000	104
583	20240708	095200	39978440	5010	5010	5010	5010	0
584	20240708	095100	39978440	5010	5000	5010	5000	115
585	20240708	095000	39403430	5000	5000	5000	5000	2
586	20240708	094900	39393430	5000	5000	5000	5000	41
587	20240708	094800	39188430	5000	5000	5000	5000	6
588	20240708	094700	39158430	5000	5000	5000	5000	0
589	20240708	094600	39158430	5000	5000	5000	5000	1078
590	20240708	094500	33768430	5000	5000	5000	5000	1
591	20240708	094400	33763430	5000	5000	5000	5000	114
592	20240708	094300	33193430	5000	5000	5000	5000	0
593	20240708	094200	33193430	5000	5000	5000	5000	0
594	20240708	094100	33193430	5000	5000	5000	5000	19
595	20240708	094000	33098430	5000	5000	5000	5000	1
596	20240708	093900	33093430	5000	5000	5000	5000	3
597	20240708	093800	33078430	4995	4995	4995	4995	41
598	20240708	093700	32873635	5010	5010	5010	5010	0
599	20240708	093600	32873635	5010	5010	5010	5010	41
600	20240708	093500	32668225	5010	5010	5010	5010	56
601	20240708	093400	32387665	5010	5000	5010	5000	104
602	20240708	093300	31867005	5000	5000	5000	5000	0
603	20240708	093200	31867005	5000	5000	5000	5000	0
604	20240708	093100	31867005	5000	5000	5000	5000	83
605	20240708	093000	31452005	4995	4995	4995	4995	0
606	20240708	092900	31452005	4995	4995	4995	4995	0
607	20240708	092800	31452005	4995	4995	4995	4995	43
608	20240708	092700	31237220	4995	4995	4995	4995	63
609	20240708	092600	30922535	4995	4995	4995	4995	2
610	20240708	092500	30912545	4995	4985	4995	4985	3001
611	20240708	092400	15952550	4985	4985	4985	4985	51
612	20240708	092300	15698315	4985	4985	4985	4985	1
613	20240708	092200	15693330	4965	4970	4970	4965	1000
614	20240708	092100	10725830	4970	4975	4975	4970	200
615	20240708	092000	9731780	4970	4975	4975	4970	99
616	20240708	091900	9239720	4985	4985	4985	4985	0
617	20240708	091800	9239720	4985	4980	4985	4980	246
618	20240708	091700	8014550	4980	4980	4980	4980	1
619	20240708	091600	8009570	4975	4975	4975	4975	0
620	20240708	091500	8009570	4975	4970	4975	4970	170
621	20240708	091400	7164070	4970	4970	4970	4970	96
622	20240708	091300	6686950	4970	4970	4970	4970	58
623	20240708	091200	6398690	4960	4970	4970	4960	7
624	20240708	091100	6363910	4975	4975	4975	4975	0
625	20240708	091000	6363910	4975	4975	4975	4975	0
626	20240708	090900	6363910	4975	4975	4975	4975	0
627	20240708	090800	6363910	4975	4975	4975	4975	0
628	20240708	090700	6363910	4975	4975	4975	4975	0
629	20240708	090600	6363910	4975	4975	4975	4975	2
630	20240708	090500	6353960	4975	4970	4975	4940	1165
631	20240708	090400	590600	4980	4980	4980	4980	0
632	20240708	090300	590600	4980	4980	4980	4980	2
633	20240708	090200	580640	4980	4980	4980	4980	0
634	20240708	090100	580640	4980	4980	4980	4980	4
635	20240708	090000	560720	4985	4945	4985	4945	113