KissMeData/111710/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	202100	4186050	5010	5010	5010	5010	53
3	20240710	202000	4186050	5010	5010	5010	5010	0
4	20240710	201900	4186050	5010	5010	5010	5010	0
5	20240710	201800	4186050	5010	5010	5010	5010	0
6	20240710	201700	4186050	5010	5010	5010	5010	0
7	20240710	201600	4186050	5010	5010	5010	5010	0
8	20240710	201500	4186050	5010	5010	5010	5010	0
9	20240710	201400	4186050	5010	5010	5010	5010	0
10	20240710	201300	4186050	5010	5010	5010	5010	0
11	20240710	201200	4186050	5010	5010	5010	5010	0
12	20240710	201100	4186050	5010	5010	5010	5010	0
13	20240710	201000	4186050	5010	5010	5010	5010	0
14	20240710	200900	4186050	5010	5010	5010	5010	0
15	20240710	200800	4186050	5010	5010	5010	5010	0
16	20240710	200700	4186050	5010	5010	5010	5010	0
17	20240710	200600	4186050	5010	5010	5010	5010	0
18	20240710	200500	4186050	5010	5010	5010	5010	0
19	20240710	200400	4186050	5010	5010	5010	5010	0
20	20240710	200300	4186050	5010	5010	5010	5010	0
21	20240710	200200	4186050	5010	5010	5010	5010	0
22	20240710	200100	4186050	5010	5010	5010	5010	0
23	20240710	200000	4186050	5010	5010	5010	5010	0
24	20240710	195900	4186050	5010	5010	5010	5010	0
25	20240710	195800	4186050	5010	5010	5010	5010	0
26	20240710	195700	4186050	5010	5010	5010	5010	0
27	20240710	195600	4186050	5010	5010	5010	5010	0
28	20240710	195500	4186050	5010	5010	5010	5010	0
29	20240710	195400	4186050	5010	5010	5010	5010	0
30	20240710	195300	4186050	5010	5010	5010	5010	0
31	20240710	195200	4186050	5010	5010	5010	5010	0
32	20240710	195100	4186050	5010	5010	5010	5010	53
33	20240710	195000	4186050	5010	5010	5010	5010	0
34	20240710	194900	4186050	5010	5010	5010	5010	0
35	20240710	194800	4186050	5010	5010	5010	5010	0
36	20240710	194700	4186050	5010	5010	5010	5010	0
37	20240710	194600	4186050	5010	5010	5010	5010	0
38	20240710	194500	4186050	5010	5010	5010	5010	0
39	20240710	194400	4186050	5010	5010	5010	5010	0
40	20240710	194300	4186050	5010	5010	5010	5010	0
41	20240710	194200	4186050	5010	5010	5010	5010	0
42	20240710	194100	4186050	5010	5010	5010	5010	0
43	20240710	194000	4186050	5010	5010	5010	5010	0
44	20240710	193900	4186050	5010	5010	5010	5010	0
45	20240710	193800	4186050	5010	5010	5010	5010	0
46	20240710	193700	4186050	5010	5010	5010	5010	0
47	20240710	193600	4186050	5010	5010	5010	5010	0
48	20240710	193500	4186050	5010	5010	5010	5010	0
49	20240710	193400	4186050	5010	5010	5010	5010	0
50	20240710	193300	4186050	5010	5010	5010	5010	0
51	20240710	193200	4186050	5010	5010	5010	5010	0
52	20240710	193100	4186050	5010	5010	5010	5010	0
53	20240710	193000	4186050	5010	5010	5010	5010	0
54	20240710	192900	4186050	5010	5010	5010	5010	0
55	20240710	192800	4186050	5010	5010	5010	5010	0
56	20240710	192700	4186050	5010	5010	5010	5010	0
57	20240710	192600	4186050	5010	5010	5010	5010	0
58	20240710	192500	4186050	5010	5010	5010	5010	0
59	20240710	192400	4186050	5010	5010	5010	5010	0
60	20240710	192300	4186050	5010	5010	5010	5010	0
61	20240710	192200	4186050	5010	5010	5010	5010	0
62	20240710	192100	4186050	5010	5010	5010	5010	53
63	20240710	192000	4186050	5010	5010	5010	5010	0
64	20240710	191900	4186050	5010	5010	5010	5010	0
65	20240710	191800	4186050	5010	5010	5010	5010	0
66	20240710	191700	4186050	5010	5010	5010	5010	0
67	20240710	191600	4186050	5010	5010	5010	5010	0
68	20240710	191500	4186050	5010	5010	5010	5010	0
69	20240710	191400	4186050	5010	5010	5010	5010	0
70	20240710	191300	4186050	5010	5010	5010	5010	0
71	20240710	191200	4186050	5010	5010	5010	5010	0
72	20240710	191100	4186050	5010	5010	5010	5010	0
73	20240710	191000	4186050	5010	5010	5010	5010	0
74	20240710	190900	4186050	5010	5010	5010	5010	0
75	20240710	190800	4186050	5010	5010	5010	5010	0
76	20240710	190700	4186050	5010	5010	5010	5010	0
77	20240710	190600	4186050	5010	5010	5010	5010	0
78	20240710	190500	4186050	5010	5010	5010	5010	0
79	20240710	190400	4186050	5010	5010	5010	5010	0
80	20240710	190300	4186050	5010	5010	5010	5010	0
81	20240710	190200	4186050	5010	5010	5010	5010	0
82	20240710	190100	4186050	5010	5010	5010	5010	0
83	20240710	190000	4186050	5010	5010	5010	5010	0
84	20240710	185900	4186050	5010	5010	5010	5010	0
85	20240710	185800	4186050	5010	5010	5010	5010	0
86	20240710	185700	4186050	5010	5010	5010	5010	0
87	20240710	185600	4186050	5010	5010	5010	5010	0
88	20240710	185500	4186050	5010	5010	5010	5010	0
89	20240710	185400	4186050	5010	5010	5010	5010	0
90	20240710	185300	4186050	5010	5010	5010	5010	0
91	20240710	185200	4186050	5010	5010	5010	5010	0
92	20240710	185100	4186050	5010	5010	5010	5010	53
93	20240710	185000	4186050	5010	5010	5010	5010	0
94	20240710	184900	4186050	5010	5010	5010	5010	0
95	20240710	184800	4186050	5010	5010	5010	5010	0
96	20240710	184700	4186050	5010	5010	5010	5010	0
97	20240710	184600	4186050	5010	5010	5010	5010	0
98	20240710	184500	4186050	5010	5010	5010	5010	0
99	20240710	184400	4186050	5010	5010	5010	5010	0
100	20240710	184300	4186050	5010	5010	5010	5010	0
101	20240710	184200	4186050	5010	5010	5010	5010	0
102	20240710	184100	4186050	5010	5010	5010	5010	0
103	20240710	184000	4186050	5010	5010	5010	5010	0
104	20240710	183900	4186050	5010	5010	5010	5010	0
105	20240710	183800	4186050	5010	5010	5010	5010	0
106	20240710	183700	4186050	5010	5010	5010	5010	0
107	20240710	183600	4186050	5010	5010	5010	5010	0
108	20240710	183500	4186050	5010	5010	5010	5010	0
109	20240710	183400	4186050	5010	5010	5010	5010	0
110	20240710	183300	4186050	5010	5010	5010	5010	0
111	20240710	183200	4186050	5010	5010	5010	5010	0
112	20240710	183100	4186050	5010	5010	5010	5010	0
113	20240710	183000	4186050	5010	5010	5010	5010	0
114	20240710	182900	4186050	5010	5010	5010	5010	0
115	20240710	182800	4186050	5010	5010	5010	5010	0
116	20240710	182700	4186050	5010	5010	5010	5010	0
117	20240710	182600	4186050	5010	5010	5010	5010	0
118	20240710	182500	4186050	5010	5010	5010	5010	0
119	20240710	182400	4186050	5010	5010	5010	5010	0
120	20240710	182300	4186050	5010	5010	5010	5010	0
121	20240710	182200	4186050	5010	5010	5010	5010	0
122	20240710	182100	4186050	5010	5010	5010	5010	53
123	20240710	182000	4186050	5010	5010	5010	5010	0
124	20240710	181900	4186050	5010	5010	5010	5010	0
125	20240710	181800	4186050	5010	5010	5010	5010	0
126	20240710	181700	4186050	5010	5010	5010	5010	0
127	20240710	181600	4186050	5010	5010	5010	5010	0
128	20240710	181500	4186050	5010	5010	5010	5010	0
129	20240710	181400	4186050	5010	5010	5010	5010	0
130	20240710	181300	4186050	5010	5010	5010	5010	0
131	20240710	181200	4186050	5010	5010	5010	5010	0
132	20240710	181100	4186050	5010	5010	5010	5010	0
133	20240710	181000	4186050	5010	5010	5010	5010	0
134	20240710	180900	4186050	5010	5010	5010	5010	0
135	20240710	180800	4186050	5010	5010	5010	5010	0
136	20240710	180700	4186050	5010	5010	5010	5010	0
137	20240710	180600	4186050	5010	5010	5010	5010	0
138	20240710	180500	4186050	5010	5010	5010	5010	0
139	20240710	180400	4186050	5010	5010	5010	5010	0
140	20240710	180300	4186050	5010	5010	5010	5010	0
141	20240710	180200	4186050	5010	5010	5010	5010	0
142	20240710	180100	4186050	5010	5010	5010	5010	0
143	20240710	180000	4186050	5010	5010	5010	5010	0
144	20240710	175900	4186050	5010	5010	5010	5010	0
145	20240710	175800	4186050	5010	5010	5010	5010	0
146	20240710	175700	4186050	5010	5010	5010	5010	0
147	20240710	175600	4186050	5010	5010	5010	5010	0
148	20240710	175500	4186050	5010	5010	5010	5010	0
149	20240710	175400	4186050	5010	5010	5010	5010	0
150	20240710	175300	4186050	5010	5010	5010	5010	0
151	20240710	175200	4186050	5010	5010	5010	5010	0
152	20240710	175100	4186050	5010	5010	5010	5010	53
153	20240710	175000	4186050	5010	5010	5010	5010	0
154	20240710	174900	4186050	5010	5010	5010	5010	0
155	20240710	174800	4186050	5010	5010	5010	5010	0
156	20240710	174700	4186050	5010	5010	5010	5010	0
157	20240710	174600	4186050	5010	5010	5010	5010	0
158	20240710	174500	4186050	5010	5010	5010	5010	0
159	20240710	174400	4186050	5010	5010	5010	5010	0
160	20240710	174300	4186050	5010	5010	5010	5010	0
161	20240710	174200	4186050	5010	5010	5010	5010	0
162	20240710	174100	4186050	5010	5010	5010	5010	0
163	20240710	174000	4186050	5010	5010	5010	5010	0
164	20240710	173900	4186050	5010	5010	5010	5010	0
165	20240710	173800	4186050	5010	5010	5010	5010	0
166	20240710	173700	4186050	5010	5010	5010	5010	0
167	20240710	173600	4186050	5010	5010	5010	5010	0
168	20240710	173500	4186050	5010	5010	5010	5010	0
169	20240710	173400	4186050	5010	5010	5010	5010	0
170	20240710	173300	4186050	5010	5010	5010	5010	0
171	20240710	173200	4186050	5010	5010	5010	5010	0
172	20240710	173100	4186050	5010	5010	5010	5010	0
173	20240710	173000	4186050	5010	5010	5010	5010	0
174	20240710	172900	4186050	5010	5010	5010	5010	0
175	20240710	172800	4186050	5010	5010	5010	5010	0
176	20240710	172700	4186050	5010	5010	5010	5010	0
177	20240710	172600	4186050	5010	5010	5010	5010	0
178	20240710	172500	4186050	5010	5010	5010	5010	0
179	20240710	172400	4186050	5010	5010	5010	5010	0
180	20240710	172300	4186050	5010	5010	5010	5010	0
181	20240710	172200	4186050	5010	5010	5010	5010	0
182	20240710	172100	4186050	5010	5010	5010	5010	53
183	20240710	172000	4186050	5010	5010	5010	5010	0
184	20240710	171900	4186050	5010	5010	5010	5010	0
185	20240710	171800	4186050	5010	5010	5010	5010	0
186	20240710	171700	4186050	5010	5010	5010	5010	0
187	20240710	171600	4186050	5010	5010	5010	5010	0
188	20240710	171500	4186050	5010	5010	5010	5010	0
189	20240710	171400	4186050	5010	5010	5010	5010	0
190	20240710	171300	4186050	5010	5010	5010	5010	0
191	20240710	171200	4186050	5010	5010	5010	5010	0
192	20240710	171100	4186050	5010	5010	5010	5010	0
193	20240710	171000	4186050	5010	5010	5010	5010	0
194	20240710	170900	4186050	5010	5010	5010	5010	0
195	20240710	170800	4186050	5010	5010	5010	5010	0
196	20240710	170700	4186050	5010	5010	5010	5010	0
197	20240710	170600	4186050	5010	5010	5010	5010	0
198	20240710	170500	4186050	5010	5010	5010	5010	0
199	20240710	170400	4186050	5010	5010	5010	5010	0
200	20240710	170300	4186050	5010	5010	5010	5010	0
201	20240710	170200	4186050	5010	5010	5010	5010	0
202	20240710	170100	4186050	5010	5010	5010	5010	0
203	20240710	170000	4186050	5010	5010	5010	5010	0
204	20240710	165900	4186050	5010	5010	5010	5010	0
205	20240710	165800	4186050	5010	5010	5010	5010	0
206	20240710	165700	4186050	5010	5010	5010	5010	0
207	20240710	165600	4186050	5010	5010	5010	5010	0
208	20240710	165500	4186050	5010	5010	5010	5010	0
209	20240710	165400	4186050	5010	5010	5010	5010	0
210	20240710	165300	4186050	5010	5010	5010	5010	0
211	20240710	165200	4186050	5010	5010	5010	5010	0
212	20240710	165100	4186050	5010	5010	5010	5010	53
213	20240710	165000	4186050	5010	5010	5010	5010	0
214	20240710	164900	4186050	5010	5010	5010	5010	0
215	20240710	164800	4186050	5010	5010	5010	5010	0
216	20240710	164700	4186050	5010	5010	5010	5010	0
217	20240710	164600	4186050	5010	5010	5010	5010	0
218	20240710	164500	4186050	5010	5010	5010	5010	0
219	20240710	164400	4186050	5010	5010	5010	5010	0
220	20240710	164300	4186050	5010	5010	5010	5010	0
221	20240710	164200	4186050	5010	5010	5010	5010	0
222	20240710	164100	4186050	5010	5010	5010	5010	0
223	20240710	164000	4186050	5010	5010	5010	5010	0
224	20240710	163900	4186050	5010	5010	5010	5010	0
225	20240710	163800	4186050	5010	5010	5010	5010	0
226	20240710	163700	4186050	5010	5010	5010	5010	0
227	20240710	163600	4186050	5010	5010	5010	5010	0
228	20240710	163500	4186050	5010	5010	5010	5010	0
229	20240710	163400	4186050	5010	5010	5010	5010	0
230	20240710	163300	4186050	5010	5010	5010	5010	0
231	20240710	163200	4186050	5010	5010	5010	5010	0
232	20240710	163100	4186050	5010	5010	5010	5010	0
233	20240710	163000	4186050	5010	5010	5010	5010	0
234	20240710	162900	4186050	5010	5010	5010	5010	0
235	20240710	162800	4186050	5010	5010	5010	5010	0
236	20240710	162700	4186050	5010	5010	5010	5010	0
237	20240710	162600	4186050	5010	5010	5010	5010	0
238	20240710	162500	4186050	5010	5010	5010	5010	0
239	20240710	162400	4186050	5010	5010	5010	5010	0
240	20240710	162300	4186050	5010	5010	5010	5010	0
241	20240710	162200	4186050	5010	5010	5010	5010	0
242	20240710	162100	4186050	5010	5010	5010	5010	53
243	20240710	162000	4186050	5010	5010	5010	5010	0
244	20240710	161900	4186050	5010	5010	5010	5010	0
245	20240710	161800	4186050	5010	5010	5010	5010	0
246	20240710	161700	4186050	5010	5010	5010	5010	0
247	20240710	161600	4186050	5010	5010	5010	5010	0
248	20240710	161500	4186050	5010	5010	5010	5010	0
249	20240710	161400	4186050	5010	5010	5010	5010	0
250	20240710	161300	4186050	5010	5010	5010	5010	0
251	20240710	161200	4186050	5010	5010	5010	5010	0
252	20240710	161100	4186050	5010	5010	5010	5010	0
253	20240710	161000	4186050	5010	5010	5010	5010	0
254	20240710	160900	4186050	5010	5010	5010	5010	0
255	20240710	160800	4186050	5010	5010	5010	5010	0
256	20240710	160700	4186050	5010	5010	5010	5010	0
257	20240710	160600	4186050	5010	5010	5010	5010	0
258	20240710	160500	4186050	5010	5010	5010	5010	0
259	20240710	160400	4186050	5010	5010	5010	5010	0
260	20240710	160300	4186050	5010	5010	5010	5010	0
261	20240710	160200	4186050	5010	5010	5010	5010	0
262	20240710	160100	4186050	5010	5010	5010	5010	0
263	20240710	160000	4186050	5010	5010	5010	5010	0
264	20240710	155900	4186050	5010	5010	5010	5010	0
265	20240710	155800	4186050	5010	5010	5010	5010	0
266	20240710	155700	4186050	5010	5010	5010	5010	0
267	20240710	155600	4186050	5010	5010	5010	5010	0
268	20240710	155500	4186050	5010	5010	5010	5010	0
269	20240710	155400	4186050	5010	5010	5010	5010	0
270	20240710	155300	4186050	5010	5010	5010	5010	0
271	20240710	155200	4186050	5010	5010	5010	5010	0
272	20240710	155100	4186050	5010	5010	5010	5010	53
273	20240710	155000	4186050	5010	5010	5010	5010	0
274	20240710	154900	4186050	5010	5010	5010	5010	0
275	20240710	154800	4186050	5010	5010	5010	5010	0
276	20240710	154700	4186050	5010	5010	5010	5010	0
277	20240710	154600	4186050	5010	5010	5010	5010	0
278	20240710	154500	4186050	5010	5010	5010	5010	0
279	20240710	154400	4186050	5010	5010	5010	5010	0
280	20240710	154300	4186050	5010	5010	5010	5010	0
281	20240710	154200	4186050	5010	5010	5010	5010	0
282	20240710	154100	4186050	5010	5010	5010	5010	0
283	20240710	154000	4186050	5010	5010	5010	5010	0
284	20240710	153900	4186050	5010	5010	5010	5010	0
285	20240710	153800	4186050	5010	5010	5010	5010	0
286	20240710	153700	4186050	5010	5010	5010	5010	0
287	20240710	153600	4186050	5010	5010	5010	5010	0
288	20240710	153500	4186050	5010	5010	5010	5010	0
289	20240710	153400	4186050	5010	5010	5010	5010	0
290	20240710	153300	4186050	5010	5010	5010	5010	0
291	20240710	153200	4186050	5010	5010	5010	5010	0
292	20240710	153100	4186050	5010	5010	5010	5010	0
293	20240710	153000	4186050	5010	5010	5010	5010	53
294	20240710	152900	3920520	5000	5000	5000	5000	0
295	20240710	152800	3920520	5000	5000	5000	5000	0
296	20240710	152700	3920520	5000	5000	5000	5000	0
297	20240710	152600	3920520	5000	5000	5000	5000	0
298	20240710	152500	3920520	5000	5000	5000	5000	0
299	20240710	152400	3920520	5000	5000	5000	5000	0
300	20240710	152300	3920520	5000	5000	5000	5000	0
301	20240710	152200	3920520	5000	5000	5000	5000	0
302	20240710	152100	3920520	5000	5000	5000	5000	0
303	20240710	152000	3920520	5000	5000	5000	5000	0
304	20240710	151900	3920520	5000	5000	5000	5000	58
305	20240710	151800	3630520	5000	4995	5000	4995	2
306	20240710	151700	3620525	5000	5000	5000	4990	115
307	20240710	151600	3045575	5000	5000	5000	5000	4
308	20240710	151500	3025575	4990	4990	4990	4990	0
309	20240710	151400	3025575	4990	5000	5000	4990	6
310	20240710	151300	2995585	5000	5000	5000	5000	0
311	20240710	151200	2995585	5000	5010	5010	5000	21
312	20240710	151100	2890385	5010	5010	5010	5010	0
313	20240710	151000	2890385	5010	5010	5010	5010	0
314	20240710	150900	2890385	5010	5010	5010	5010	0
315	20240710	150800	2890385	5010	5010	5010	5010	0
316	20240710	150700	2890385	5010	5010	5010	5010	0
317	20240710	150600	2890385	5010	5010	5010	5010	0
318	20240710	150500	2890385	5010	5010	5010	5010	0
319	20240710	150400	2890385	5010	5010	5010	5010	0
320	20240710	150300	2890385	5010	5010	5010	5010	0
321	20240710	150200	2890385	5010	5010	5010	5010	3
322	20240710	150100	2875355	5000	5000	5000	5000	0
323	20240710	150000	2875355	5000	5000	5000	5000	96
324	20240710	145900	2395355	5000	5000	5000	5000	0
325	20240710	145800	2395355	5000	5000	5000	5000	0
326	20240710	145700	2395355	5000	5000	5000	5000	0
327	20240710	145600	2395355	5000	5000	5000	5000	0
328	20240710	145500	2395355	5000	5000	5000	5000	0
329	20240710	145400	2395355	5000	5000	5000	5000	0
330	20240710	145300	2395355	5000	5000	5000	5000	0
331	20240710	145200	2395355	5000	5000	5000	5000	0
332	20240710	145100	2395355	5000	5000	5000	5000	0
333	20240710	145000	2395355	5000	5000	5000	5000	0
334	20240710	144900	2395355	5000	5000	5000	5000	0
335	20240710	144800	2395355	5000	5000	5000	5000	0
336	20240710	144700	2395355	5000	5000	5000	5000	0
337	20240710	144600	2395355	5000	5000	5000	5000	0
338	20240710	144500	2395355	5000	5000	5000	5000	0
339	20240710	144400	2395355	5000	5000	5000	5000	0
340	20240710	144300	2395355	5000	5000	5000	5000	0
341	20240710	144200	2395355	5000	5000	5000	5000	0
342	20240710	144100	2395355	5000	5000	5000	5000	0
343	20240710	144000	2395355	5000	5000	5000	5000	0
344	20240710	143900	2395355	5000	5000	5000	5000	0
345	20240710	143800	2395355	5000	5000	5000	5000	0
346	20240710	143700	2395355	5000	5000	5000	5000	0
347	20240710	143600	2395355	5000	5000	5000	5000	0
348	20240710	143500	2395355	5000	5000	5000	5000	1
349	20240710	143400	2390355	5000	5000	5000	5000	0
350	20240710	143300	2390355	5000	5000	5000	5000	0
351	20240710	143200	2390355	5000	5000	5000	5000	0
352	20240710	143100	2390355	5000	5000	5000	5000	0
353	20240710	143000	2390355	5000	5000	5000	5000	0
354	20240710	142900	2390355	5000	5000	5000	5000	0
355	20240710	142800	2390355	5000	5000	5000	5000	0
356	20240710	142700	2390355	5000	5000	5000	5000	0
357	20240710	142600	2390355	5000	5000	5000	5000	0
358	20240710	142500	2390355	5000	4995	5000	4995	2
359	20240710	142400	2380360	5000	5000	5000	5000	0
360	20240710	142300	2380360	5000	5000	5000	5000	0
361	20240710	142200	2380360	5000	5000	5000	5000	0
362	20240710	142100	2380360	5000	5000	5000	5000	0
363	20240710	142000	2380360	5000	5000	5000	5000	0
364	20240710	141900	2380360	5000	5000	5000	5000	0
365	20240710	141800	2380360	5000	5000	5000	5000	0
366	20240710	141700	2380360	5000	5000	5000	5000	0
367	20240710	141600	2380360	5000	5000	5000	5000	1
368	20240710	141500	2375360	5000	5000	5000	5000	0
369	20240710	141400	2375360	5000	5000	5000	5000	0
370	20240710	141300	2375360	5000	5000	5000	5000	0
371	20240710	141200	2375360	5000	5000	5000	5000	1
372	20240710	141100	2370360	5000	5000	5000	5000	0
373	20240710	141000	2370360	5000	5000	5000	5000	0
374	20240710	140900	2370360	5000	5000	5000	5000	0
375	20240710	140800	2370360	5000	5000	5000	5000	0
376	20240710	140700	2370360	5000	5000	5000	5000	0
377	20240710	140600	2370360	5000	5000	5000	5000	0
378	20240710	140500	2370360	5000	5000	5000	5000	0
379	20240710	140400	2370360	5000	5000	5000	5000	0
380	20240710	140300	2370360	5000	5000	5000	5000	0
381	20240710	140200	2370360	5000	5000	5000	5000	2
382	20240710	140100	2360360	5000	5000	5000	5000	2
383	20240710	140000	2350360	5000	5000	5000	5000	0
384	20240710	135900	2350360	5000	5000	5000	5000	0
385	20240710	135800	2350360	5000	5000	5000	5000	0
386	20240710	135700	2350360	5000	5000	5000	5000	0
387	20240710	135600	2350360	5000	5000	5000	5000	0
388	20240710	135500	2350360	5000	5000	5000	5000	0
389	20240710	135400	2350360	5000	5000	5000	5000	0
390	20240710	135300	2350360	5000	5000	5000	5000	5
391	20240710	135200	2325360	5000	5000	5000	5000	0
392	20240710	135100	2325360	5000	5000	5000	5000	0
393	20240710	135000	2325360	5000	5000	5000	5000	100
394	20240710	134900	1825360	4990	4990	4990	4990	0
395	20240710	134800	1825360	4990	4990	4990	4990	0
396	20240710	134700	1825360	4990	4990	4990	4990	0
397	20240710	134600	1825360	4990	4990	4990	4990	0
398	20240710	134500	1825360	4990	4990	4990	4990	0
399	20240710	134400	1825360	4990	4990	4990	4990	0
400	20240710	134300	1825360	4990	4990	4990	4990	0
401	20240710	134200	1825360	4990	4990	4990	4990	0
402	20240710	134100	1825360	4990	4990	4990	4990	0
403	20240710	134000	1825360	4990	4990	4990	4990	0
404	20240710	133900	1825360	4990	4990	4990	4990	0
405	20240710	133800	1825360	4990	4990	4990	4990	0
406	20240710	133700	1825360	4990	4990	4990	4990	0
407	20240710	133600	1825360	4990	4990	4990	4990	0
408	20240710	133500	1825360	4990	4990	4990	4990	0
409	20240710	133400	1825360	4990	4990	4990	4990	0
410	20240710	133300	1825360	4990	4990	4990	4990	0
411	20240710	133200	1825360	4990	4990	4990	4990	0
412	20240710	133100	1825360	4990	4990	4990	4990	0
413	20240710	133000	1825360	4990	4990	4990	4990	0
414	20240710	132900	1825360	4990	4990	4990	4990	0
415	20240710	132800	1825360	4990	4990	4990	4990	0
416	20240710	132700	1825360	4990	4990	4990	4990	0
417	20240710	132600	1825360	4990	4990	4990	4990	0
418	20240710	132500	1825360	4990	4990	4990	4990	0
419	20240710	132400	1825360	4990	4995	4995	4990	80
420	20240710	132300	1425785	4995	4995	4995	4995	0
421	20240710	132200	1425785	4995	4995	4995	4995	0
422	20240710	132100	1425785	4995	4995	4995	4995	0
423	20240710	132000	1425785	4995	4995	4995	4995	0
424	20240710	131900	1425785	4995	4995	4995	4995	0
425	20240710	131800	1425785	4995	4995	4995	4995	0
426	20240710	131700	1425785	4995	4995	4995	4995	0
427	20240710	131600	1425785	4995	4995	4995	4995	0
428	20240710	131500	1425785	4995	4995	4995	4995	0
429	20240710	131400	1425785	4995	4995	4995	4995	0
430	20240710	131300	1425785	4995	4995	4995	4995	0
431	20240710	131200	1425785	4995	4995	4995	4995	0
432	20240710	131100	1425785	4995	4995	4995	4995	0
433	20240710	131000	1425785	4995	4995	4995	4995	0
434	20240710	130900	1425785	4995	5000	5000	4995	12
435	20240710	130800	1365795	4995	4995	4995	4995	0
436	20240710	130700	1365795	4995	4995	4995	4995	0
437	20240710	130600	1365795	4995	4995	4995	4995	0
438	20240710	130500	1365795	4995	4995	4995	4995	0
439	20240710	130400	1365795	4995	4995	4995	4995	0
440	20240710	130300	1365795	4995	4995	4995	4995	0
441	20240710	130200	1365795	4995	4995	4995	4995	0
442	20240710	130100	1365795	4995	4995	4995	4995	0
443	20240710	130000	1365795	4995	4995	4995	4995	0
444	20240710	125900	1365795	4995	4995	4995	4995	0
445	20240710	125800	1365795	4995	4995	4995	4995	0
446	20240710	125700	1365795	4995	4995	4995	4995	0
447	20240710	125600	1365795	4995	4995	4995	4995	0
448	20240710	125500	1365795	4995	4995	4995	4995	0
449	20240710	125400	1365795	4995	4995	4995	4995	0
450	20240710	125300	1365795	4995	4995	4995	4995	0
451	20240710	125200	1365795	4995	4995	4995	4995	0
452	20240710	125100	1365795	4995	4995	4995	4995	0
453	20240710	125000	1365795	4995	4995	4995	4995	0
454	20240710	124900	1365795	4995	4995	4995	4995	0
455	20240710	124800	1365795	4995	4995	4995	4995	0
456	20240710	124700	1365795	4995	4995	4995	4995	0
457	20240710	124600	1365795	4995	4995	4995	4995	0
458	20240710	124500	1365795	4995	4995	4995	4995	0
459	20240710	124400	1365795	4995	4995	4995	4995	0
460	20240710	124300	1365795	4995	4995	4995	4995	0
461	20240710	124200	1365795	4995	4995	4995	4995	0
462	20240710	124100	1365795	4995	4995	4995	4995	0
463	20240710	124000	1365795	4995	4995	4995	4995	0
464	20240710	123900	1365795	4995	4995	4995	4995	0
465	20240710	123800	1365795	4995	4995	4995	4995	0
466	20240710	123700	1365795	4995	4995	4995	4995	0
467	20240710	123600	1365795	4995	4995	4995	4995	0
468	20240710	123500	1365795	4995	4995	4995	4995	0
469	20240710	123400	1365795	4995	4995	4995	4995	0
470	20240710	123300	1365795	4995	4995	4995	4995	0
471	20240710	123200	1365795	4995	4995	4995	4995	0
472	20240710	123100	1365795	4995	4995	4995	4995	0
473	20240710	123000	1365795	4995	4995	4995	4995	0
474	20240710	122900	1365795	4995	4995	4995	4995	0
475	20240710	122800	1365795	4995	4995	4995	4995	0
476	20240710	122700	1365795	4995	4995	4995	4995	0
477	20240710	122600	1365795	4995	4995	4995	4995	0
478	20240710	122500	1365795	4995	4995	4995	4995	0
479	20240710	122400	1365795	4995	4995	4995	4995	0
480	20240710	122300	1365795	4995	4995	4995	4995	0
481	20240710	122200	1365795	4995	4995	4995	4995	0
482	20240710	122100	1365795	4995	4995	4995	4995	0
483	20240710	122000	1365795	4995	4995	4995	4995	0
484	20240710	121900	1365795	4995	4995	4995	4995	0
485	20240710	121800	1365795	4995	4995	4995	4995	0
486	20240710	121700	1365795	4995	4995	4995	4995	0
487	20240710	121600	1365795	4995	4995	4995	4995	0
488	20240710	121500	1365795	4995	4995	4995	4995	0
489	20240710	121400	1365795	4995	4995	4995	4995	0
490	20240710	121300	1365795	4995	4995	4995	4995	8
491	20240710	121200	1325835	5000	5000	5000	5000	0
492	20240710	121100	1325835	5000	5000	5000	5000	0
493	20240710	121000	1325835	5000	5000	5000	5000	0
494	20240710	120900	1325835	5000	5000	5000	5000	0
495	20240710	120800	1325835	5000	5000	5000	5000	10
496	20240710	120700	1275835	5000	5000	5000	5000	0
497	20240710	120600	1275835	5000	5000	5000	5000	0
498	20240710	120500	1275835	5000	5000	5000	5000	0
499	20240710	120400	1275835	5000	5000	5000	5000	0
500	20240710	120300	1275835	5000	5000	5000	5000	0
501	20240710	120200	1275835	5000	5000	5000	5000	0
502	20240710	120100	1275835	5000	5000	5000	5000	0
503	20240710	120000	1275835	5000	5000	5000	5000	0
504	20240710	115900	1275835	5000	5000	5000	5000	0
505	20240710	115800	1275835	5000	5000	5000	5000	0
506	20240710	115700	1275835	5000	5000	5000	5000	0
507	20240710	115600	1275835	5000	5000	5000	5000	0
508	20240710	115500	1275835	5000	5000	5000	5000	0
509	20240710	115400	1275835	5000	5000	5000	5000	0
510	20240710	115300	1275835	5000	5000	5000	5000	0
511	20240710	115200	1275835	5000	5000	5000	5000	0
512	20240710	115100	1275835	5000	5000	5000	5000	0
513	20240710	115000	1275835	5000	5000	5000	5000	0
514	20240710	114900	1275835	5000	5000	5000	5000	0
515	20240710	114800	1275835	5000	5000	5000	5000	0
516	20240710	114700	1275835	5000	5000	5000	5000	0
517	20240710	114600	1275835	5000	5000	5000	5000	0
518	20240710	114500	1275835	5000	5000	5000	5000	0
519	20240710	114400	1275835	5000	5010	5010	5000	2
520	20240710	114300	1265825	5020	5020	5020	5020	0
521	20240710	114200	1265825	5020	5020	5020	5020	0
522	20240710	114100	1265825	5020	5020	5020	5020	0
523	20240710	114000	1265825	5020	5020	5020	5020	0
524	20240710	113900	1265825	5020	5020	5020	5020	0
525	20240710	113800	1265825	5020	5020	5020	5020	0
526	20240710	113700	1265825	5020	5020	5020	5020	0
527	20240710	113600	1265825	5020	5020	5020	5020	0
528	20240710	113500	1265825	5020	5020	5020	5020	0
529	20240710	113400	1265825	5020	5020	5020	5020	0
530	20240710	113300	1265825	5020	5020	5020	5020	0
531	20240710	113200	1265825	5020	5020	5020	5020	0
532	20240710	113100	1265825	5020	5020	5020	5020	0
533	20240710	113000	1265825	5020	5020	5020	5020	0
534	20240710	112900	1265825	5020	5020	5020	5020	0
535	20240710	112800	1265825	5020	5020	5020	5020	0
536	20240710	112700	1265825	5020	5020	5020	5020	0
537	20240710	112600	1265825	5020	5020	5020	5020	0
538	20240710	112500	1265825	5020	5020	5020	5020	0
539	20240710	112400	1265825	5020	5020	5020	5020	0
540	20240710	112300	1265825	5020	5020	5020	5020	0
541	20240710	112200	1265825	5020	5020	5020	5020	0
542	20240710	112100	1265825	5020	5020	5020	5020	0
543	20240710	112000	1265825	5020	5020	5020	5020	0
544	20240710	111900	1265825	5020	5020	5020	5020	0
545	20240710	111800	1265825	5020	5020	5020	5020	0
546	20240710	111700	1265825	5020	5020	5020	5020	0
547	20240710	111600	1265825	5020	5020	5020	5020	1
548	20240710	111500	1260805	5020	5020	5020	5020	3
549	20240710	111400	1245745	5020	5020	5020	5020	0
550	20240710	111300	1245745	5020	5020	5020	5020	1
551	20240710	111200	1240725	4990	4990	4990	4990	0
552	20240710	111100	1240725	4990	4990	4990	4990	0
553	20240710	111000	1240725	4990	4990	4990	4990	0
554	20240710	110900	1240725	4990	4990	4990	4990	0
555	20240710	110800	1240725	4990	4990	4990	4990	0
556	20240710	110700	1240725	4990	4990	4990	4990	0
557	20240710	110600	1240725	4990	4990	4990	4990	0
558	20240710	110500	1240725	4990	5000	5000	4990	105
559	20240710	110400	715775	4990	4990	4990	4990	0
560	20240710	110300	715775	4990	4990	4990	4990	0
561	20240710	110200	715775	4990	4990	4990	4990	0
562	20240710	110100	715775	4990	5000	5000	4990	106
563	20240710	110000	185815	5020	5020	5020	5020	0
564	20240710	105900	185815	5020	5020	5020	5020	0
565	20240710	105800	185815	5020	5020	5020	5020	0
566	20240710	105700	185815	5020	5020	5020	5020	0
567	20240710	105600	185815	5020	5020	5020	5020	0
568	20240710	105500	185815	5020	5020	5020	5020	0
569	20240710	105400	185815	5020	5020	5020	5020	0
570	20240710	105300	185815	5020	5020	5020	5020	0
571	20240710	105200	185815	5020	5020	5020	5020	0
572	20240710	105100	185815	5020	5020	5020	5020	0
573	20240710	105000	185815	5020	5020	5020	5020	0
574	20240710	104900	185815	5020	5020	5020	5020	0
575	20240710	104800	185815	5020	5020	5020	5020	0
576	20240710	104700	185815	5020	5020	5020	5020	0
577	20240710	104600	185815	5020	5020	5020	5020	0
578	20240710	104500	185815	5020	5020	5020	5020	0
579	20240710	104400	185815	5020	5020	5020	5020	0
580	20240710	104300	185815	5020	5020	5020	5020	0
581	20240710	104200	185815	5020	5020	5020	5020	0
582	20240710	104100	185815	5020	5020	5020	5020	0
583	20240710	104000	185815	5020	5020	5020	5020	0
584	20240710	103900	185815	5020	5020	5020	5020	0
585	20240710	103800	185815	5020	5020	5020	5020	0
586	20240710	103700	185815	5020	5020	5020	5020	0
587	20240710	103600	185815	5020	5020	5020	5020	0
588	20240710	103500	185815	5020	5020	5020	5020	0
589	20240710	103400	185815	5020	5020	5020	5020	0
590	20240710	103300	185815	5020	5020	5020	5020	0
591	20240710	103200	185815	5020	5020	5020	5020	0
592	20240710	103100	185815	5020	5020	5020	5020	0
593	20240710	103000	185815	5020	5020	5020	5020	0
594	20240710	102900	185815	5020	5020	5020	5020	0
595	20240710	102800	185815	5020	5020	5020	5020	0
596	20240710	102700	185815	5020	5020	5020	5020	0
597	20240710	102600	185815	5020	5020	5020	5020	0
598	20240710	102500	185815	5020	5020	5020	5020	0
599	20240710	102400	185815	5020	5020	5020	5020	0
600	20240710	102300	185815	5020	5020	5020	5020	0
601	20240710	102200	185815	5020	5020	5020	5020	0
602	20240710	102100	185815	5020	5020	5020	5020	0
603	20240710	102000	185815	5020	5020	5020	5020	0
604	20240710	101900	185815	5020	5020	5020	5020	0
605	20240710	101800	185815	5020	5020	5020	5020	0
606	20240710	101700	185815	5020	5020	5020	5020	0
607	20240710	101600	185815	5020	5020	5020	5020	0
608	20240710	101500	185815	5020	5020	5020	5020	0
609	20240710	101400	185815	5020	5020	5020	5020	0
610	20240710	101300	185815	5020	5020	5020	5020	0
611	20240710	101200	185815	5020	5020	5020	5020	0
612	20240710	101100	185815	5020	5020	5020	5020	0
613	20240710	101000	185815	5020	5020	5020	5020	0
614	20240710	100900	185815	5020	5020	5020	5020	0
615	20240710	100800	185815	5020	5020	5020	5020	0
616	20240710	100700	185815	5020	5020	5020	5020	1
617	20240710	100600	180795	5020	5020	5020	5020	0
618	20240710	100500	180795	5020	5020	5020	5020	0
619	20240710	100400	180795	5020	5020	5020	5020	0
620	20240710	100300	180795	5020	5020	5020	5020	0
621	20240710	100200	180795	5020	5020	5020	5020	0
622	20240710	100100	180795	5020	5020	5020	5020	0
623	20240710	100000	180795	5020	5020	5020	5020	5
624	20240710	095900	155695	5020	5020	5020	5020	0
625	20240710	095800	155695	5020	5020	5020	5020	1
626	20240710	095700	150675	5010	5010	5010	5010	0
627	20240710	095600	150675	5010	5010	5010	5010	0
628	20240710	095500	150675	5010	5010	5010	5010	0
629	20240710	095400	150675	5010	5010	5010	5010	0
630	20240710	095300	150675	5010	5010	5010	5010	0
631	20240710	095200	150675	5010	5010	5010	5010	0
632	20240710	095100	150675	5010	5010	5010	5010	0
633	20240710	095000	150675	5010	5010	5010	5010	0
634	20240710	094900	150675	5010	5010	5010	5010	0
635	20240710	094800	150675	5010	5010	5010	5010	0
636	20240710	094700	150675	5010	5010	5010	5010	0
637	20240710	094600	150675	5010	5010	5010	5010	0
638	20240710	094500	150675	5010	5010	5010	5010	0
639	20240710	094400	150675	5010	5010	5010	5010	0
640	20240710	094300	150675	5010	5010	5010	5010	0
641	20240710	094200	150675	5010	5010	5010	5010	0
642	20240710	094100	150675	5010	5010	5010	5010	1
643	20240710	094000	145665	4995	4995	4995	4995	0
644	20240710	093900	145665	4995	4995	4995	4995	0
645	20240710	093800	145665	4995	4995	4995	4995	0
646	20240710	093700	145665	4995	4995	4995	4995	0
647	20240710	093600	145665	4995	4995	4995	4995	3
648	20240710	093500	130680	5040	5040	5040	5040	0
649	20240710	093400	130680	5040	5040	5040	5040	0
650	20240710	093300	130680	5040	5040	5040	5040	0
651	20240710	093200	130680	5040	5040	5040	5040	0
652	20240710	093100	130680	5040	5040	5040	5040	0
653	20240710	093000	130680	5040	5040	5040	5040	0
654	20240710	092900	130680	5040	5040	5040	5040	0
655	20240710	092800	130680	5040	5040	5040	5040	0
656	20240710	092700	130680	5040	5040	5040	5040	0
657	20240710	092600	130680	5040	5040	5040	5040	0
658	20240710	092500	130680	5040	5040	5040	5040	0
659	20240710	092400	130680	5040	5040	5040	5040	0
660	20240710	092300	130680	5040	5040	5040	5040	0
661	20240710	092200	130680	5040	5040	5040	5040	0
662	20240710	092100	130680	5040	5040	5040	5040	0
663	20240710	092000	130680	5040	5040	5040	5040	0
664	20240710	091900	130680	5040	5040	5040	5040	0
665	20240710	091800	130680	5040	5040	5040	5040	0
666	20240710	091700	130680	5040	5040	5040	5040	0
667	20240710	091600	130680	5040	5040	5040	5040	0
668	20240710	091500	130680	5040	5040	5040	5040	0
669	20240710	091400	130680	5040	5040	5040	5040	0
670	20240710	091300	130680	5040	5040	5040	5040	0
671	20240710	091200	130680	5040	5040	5040	5040	0
672	20240710	091100	130680	5040	5040	5040	5040	0
673	20240710	091000	130680	5040	5040	5040	5040	0
674	20240710	090900	130680	5040	5040	5040	5040	0
675	20240710	090800	130680	5040	5040	5040	5040	0
676	20240710	090700	130680	5040	5040	5040	5040	9
677	20240710	090600	85320	5060	5060	5060	5060	0
678	20240710	090500	85320	5060	5060	5060	5060	0
679	20240710	090400	85320	5060	5060	5060	5060	0
680	20240710	090300	85320	5060	5060	5060	5060	0
681	20240710	090200	85320	5060	5060	5060	5060	7
682	20240710	090100	49900	4990	4990	4990	4990	0
683	20240710	090000	49900	4990	4990	4990	4990	10