KissMeData/111710/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	200800	42241245	4995	4995	4995	4995	315
3	20240719	200700	42241245	4995	4995	4995	4995	0
4	20240719	200600	42241245	4995	4995	4995	4995	0
5	20240719	200500	42241245	4995	4995	4995	4995	0
6	20240719	200400	42241245	4995	4995	4995	4995	0
7	20240719	200300	42241245	4995	4995	4995	4995	0
8	20240719	200200	42241245	4995	4995	4995	4995	0
9	20240719	200100	42241245	4995	4995	4995	4995	0
10	20240719	200000	42241245	4995	4995	4995	4995	0
11	20240719	195900	42241245	4995	4995	4995	4995	0
12	20240719	195800	42241245	4995	4995	4995	4995	0
13	20240719	195700	42241245	4995	4995	4995	4995	0
14	20240719	195600	42241245	4995	4995	4995	4995	0
15	20240719	195500	42241245	4995	4995	4995	4995	0
16	20240719	195400	42241245	4995	4995	4995	4995	0
17	20240719	195300	42241245	4995	4995	4995	4995	0
18	20240719	195200	42241245	4995	4995	4995	4995	0
19	20240719	195100	42241245	4995	4995	4995	4995	0
20	20240719	195000	42241245	4995	4995	4995	4995	0
21	20240719	194900	42241245	4995	4995	4995	4995	0
22	20240719	194800	42241245	4995	4995	4995	4995	0
23	20240719	194700	42241245	4995	4995	4995	4995	0
24	20240719	194600	42241245	4995	4995	4995	4995	0
25	20240719	194500	42241245	4995	4995	4995	4995	0
26	20240719	194400	42241245	4995	4995	4995	4995	0
27	20240719	194300	42241245	4995	4995	4995	4995	0
28	20240719	194200	42241245	4995	4995	4995	4995	0
29	20240719	194100	42241245	4995	4995	4995	4995	0
30	20240719	194000	42241245	4995	4995	4995	4995	0
31	20240719	193900	42241245	4995	4995	4995	4995	0
32	20240719	193800	42241245	4995	4995	4995	4995	315
33	20240719	193700	42241245	4995	4995	4995	4995	0
34	20240719	193600	42241245	4995	4995	4995	4995	0
35	20240719	193500	42241245	4995	4995	4995	4995	0
36	20240719	193400	42241245	4995	4995	4995	4995	0
37	20240719	193300	42241245	4995	4995	4995	4995	0
38	20240719	193200	42241245	4995	4995	4995	4995	0
39	20240719	193100	42241245	4995	4995	4995	4995	0
40	20240719	193000	42241245	4995	4995	4995	4995	0
41	20240719	192900	42241245	4995	4995	4995	4995	0
42	20240719	192800	42241245	4995	4995	4995	4995	0
43	20240719	192700	42241245	4995	4995	4995	4995	0
44	20240719	192600	42241245	4995	4995	4995	4995	0
45	20240719	192500	42241245	4995	4995	4995	4995	0
46	20240719	192400	42241245	4995	4995	4995	4995	0
47	20240719	192300	42241245	4995	4995	4995	4995	0
48	20240719	192200	42241245	4995	4995	4995	4995	0
49	20240719	192100	42241245	4995	4995	4995	4995	0
50	20240719	192000	42241245	4995	4995	4995	4995	0
51	20240719	191900	42241245	4995	4995	4995	4995	0
52	20240719	191800	42241245	4995	4995	4995	4995	0
53	20240719	191700	42241245	4995	4995	4995	4995	0
54	20240719	191600	42241245	4995	4995	4995	4995	0
55	20240719	191500	42241245	4995	4995	4995	4995	0
56	20240719	191400	42241245	4995	4995	4995	4995	0
57	20240719	191300	42241245	4995	4995	4995	4995	0
58	20240719	191200	42241245	4995	4995	4995	4995	0
59	20240719	191100	42241245	4995	4995	4995	4995	0
60	20240719	191000	42241245	4995	4995	4995	4995	0
61	20240719	190900	42241245	4995	4995	4995	4995	0
62	20240719	190800	42241245	4995	4995	4995	4995	315
63	20240719	190700	42241245	4995	4995	4995	4995	0
64	20240719	190600	42241245	4995	4995	4995	4995	0
65	20240719	190500	42241245	4995	4995	4995	4995	0
66	20240719	190400	42241245	4995	4995	4995	4995	0
67	20240719	190300	42241245	4995	4995	4995	4995	0
68	20240719	190200	42241245	4995	4995	4995	4995	0
69	20240719	190100	42241245	4995	4995	4995	4995	0
70	20240719	190000	42241245	4995	4995	4995	4995	0
71	20240719	185900	42241245	4995	4995	4995	4995	0
72	20240719	185800	42241245	4995	4995	4995	4995	0
73	20240719	185700	42241245	4995	4995	4995	4995	0
74	20240719	185600	42241245	4995	4995	4995	4995	0
75	20240719	185500	42241245	4995	4995	4995	4995	0
76	20240719	185400	42241245	4995	4995	4995	4995	0
77	20240719	185300	42241245	4995	4995	4995	4995	0
78	20240719	185200	42241245	4995	4995	4995	4995	0
79	20240719	185100	42241245	4995	4995	4995	4995	0
80	20240719	185000	42241245	4995	4995	4995	4995	0
81	20240719	184900	42241245	4995	4995	4995	4995	0
82	20240719	184800	42241245	4995	4995	4995	4995	0
83	20240719	184700	42241245	4995	4995	4995	4995	0
84	20240719	184600	42241245	4995	4995	4995	4995	0
85	20240719	184500	42241245	4995	4995	4995	4995	0
86	20240719	184400	42241245	4995	4995	4995	4995	0
87	20240719	184300	42241245	4995	4995	4995	4995	0
88	20240719	184200	42241245	4995	4995	4995	4995	0
89	20240719	184100	42241245	4995	4995	4995	4995	0
90	20240719	184000	42241245	4995	4995	4995	4995	0
91	20240719	183900	42241245	4995	4995	4995	4995	0
92	20240719	183800	42241245	4995	4995	4995	4995	315
93	20240719	183700	42241245	4995	4995	4995	4995	0
94	20240719	183600	42241245	4995	4995	4995	4995	0
95	20240719	183500	42241245	4995	4995	4995	4995	0
96	20240719	183400	42241245	4995	4995	4995	4995	0
97	20240719	183300	42241245	4995	4995	4995	4995	0
98	20240719	183200	42241245	4995	4995	4995	4995	0
99	20240719	183100	42241245	4995	4995	4995	4995	0
100	20240719	183000	42241245	4995	4995	4995	4995	0
101	20240719	182900	42241245	4995	4995	4995	4995	0
102	20240719	182800	42241245	4995	4995	4995	4995	0
103	20240719	182700	42241245	4995	4995	4995	4995	0
104	20240719	182600	42241245	4995	4995	4995	4995	0
105	20240719	182500	42241245	4995	4995	4995	4995	0
106	20240719	182400	42241245	4995	4995	4995	4995	0
107	20240719	182300	42241245	4995	4995	4995	4995	0
108	20240719	182200	42241245	4995	4995	4995	4995	0
109	20240719	182100	42241245	4995	4995	4995	4995	0
110	20240719	182000	42241245	4995	4995	4995	4995	0
111	20240719	181900	42241245	4995	4995	4995	4995	0
112	20240719	181800	42241245	4995	4995	4995	4995	0
113	20240719	181700	42241245	4995	4995	4995	4995	0
114	20240719	181600	42241245	4995	4995	4995	4995	0
115	20240719	181500	42241245	4995	4995	4995	4995	0
116	20240719	181400	42241245	4995	4995	4995	4995	0
117	20240719	181300	42241245	4995	4995	4995	4995	0
118	20240719	181200	42241245	4995	4995	4995	4995	0
119	20240719	181100	42241245	4995	4995	4995	4995	0
120	20240719	181000	42241245	4995	4995	4995	4995	0
121	20240719	180900	42241245	4995	4995	4995	4995	0
122	20240719	180800	42241245	4995	4995	4995	4995	315
123	20240719	180700	42241245	4995	4995	4995	4995	0
124	20240719	180600	42241245	4995	4995	4995	4995	0
125	20240719	180500	42241245	4995	4995	4995	4995	0
126	20240719	180400	42241245	4995	4995	4995	4995	0
127	20240719	180300	42241245	4995	4995	4995	4995	0
128	20240719	180200	42241245	4995	4995	4995	4995	0
129	20240719	180100	42241245	4995	4995	4995	4995	0
130	20240719	180000	42241245	4995	4995	4995	4995	0
131	20240719	175900	42241245	4995	4995	4995	4995	0
132	20240719	175800	42241245	4995	4995	4995	4995	0
133	20240719	175700	42241245	4995	4995	4995	4995	0
134	20240719	175600	42241245	4995	4995	4995	4995	0
135	20240719	175500	42241245	4995	4995	4995	4995	0
136	20240719	175400	42241245	4995	4995	4995	4995	0
137	20240719	175300	42241245	4995	4995	4995	4995	0
138	20240719	175200	42241245	4995	4995	4995	4995	0
139	20240719	175100	42241245	4995	4995	4995	4995	0
140	20240719	175000	42241245	4995	4995	4995	4995	0
141	20240719	174900	42241245	4995	4995	4995	4995	0
142	20240719	174800	42241245	4995	4995	4995	4995	0
143	20240719	174700	42241245	4995	4995	4995	4995	0
144	20240719	174600	42241245	4995	4995	4995	4995	0
145	20240719	174500	42241245	4995	4995	4995	4995	0
146	20240719	174400	42241245	4995	4995	4995	4995	0
147	20240719	174300	42241245	4995	4995	4995	4995	0
148	20240719	174200	42241245	4995	4995	4995	4995	0
149	20240719	174100	42241245	4995	4995	4995	4995	0
150	20240719	174000	42241245	4995	4995	4995	4995	0
151	20240719	173900	42241245	4995	4995	4995	4995	0
152	20240719	173800	42241245	4995	4995	4995	4995	315
153	20240719	173700	42241245	4995	4995	4995	4995	0
154	20240719	173600	42241245	4995	4995	4995	4995	0
155	20240719	173500	42241245	4995	4995	4995	4995	0
156	20240719	173400	42241245	4995	4995	4995	4995	0
157	20240719	173300	42241245	4995	4995	4995	4995	0
158	20240719	173200	42241245	4995	4995	4995	4995	0
159	20240719	173100	42241245	4995	4995	4995	4995	0
160	20240719	173000	42241245	4995	4995	4995	4995	0
161	20240719	172900	42241245	4995	4995	4995	4995	0
162	20240719	172800	42241245	4995	4995	4995	4995	0
163	20240719	172700	42241245	4995	4995	4995	4995	0
164	20240719	172600	42241245	4995	4995	4995	4995	0
165	20240719	172500	42241245	4995	4995	4995	4995	0
166	20240719	172400	42241245	4995	4995	4995	4995	0
167	20240719	172300	42241245	4995	4995	4995	4995	0
168	20240719	172200	42241245	4995	4995	4995	4995	0
169	20240719	172100	42241245	4995	4995	4995	4995	0
170	20240719	172000	42241245	4995	4995	4995	4995	0
171	20240719	171900	42241245	4995	4995	4995	4995	0
172	20240719	171800	42241245	4995	4995	4995	4995	0
173	20240719	171700	42241245	4995	4995	4995	4995	0
174	20240719	171600	42241245	4995	4995	4995	4995	0
175	20240719	171500	42241245	4995	4995	4995	4995	0
176	20240719	171400	42241245	4995	4995	4995	4995	0
177	20240719	171300	42241245	4995	4995	4995	4995	0
178	20240719	171200	42241245	4995	4995	4995	4995	0
179	20240719	171100	42241245	4995	4995	4995	4995	0
180	20240719	171000	42241245	4995	4995	4995	4995	0
181	20240719	170900	42241245	4995	4995	4995	4995	0
182	20240719	170800	42241245	4995	4995	4995	4995	315
183	20240719	170700	42241245	4995	4995	4995	4995	0
184	20240719	170600	42241245	4995	4995	4995	4995	0
185	20240719	170500	42241245	4995	4995	4995	4995	0
186	20240719	170400	42241245	4995	4995	4995	4995	0
187	20240719	170300	42241245	4995	4995	4995	4995	0
188	20240719	170200	42241245	4995	4995	4995	4995	0
189	20240719	170100	42241245	4995	4995	4995	4995	0
190	20240719	170000	42241245	4995	4995	4995	4995	0
191	20240719	165900	42241245	4995	4995	4995	4995	0
192	20240719	165800	42241245	4995	4995	4995	4995	0
193	20240719	165700	42241245	4995	4995	4995	4995	0
194	20240719	165600	42241245	4995	4995	4995	4995	0
195	20240719	165500	42241245	4995	4995	4995	4995	0
196	20240719	165400	42241245	4995	4995	4995	4995	0
197	20240719	165300	42241245	4995	4995	4995	4995	0
198	20240719	165200	42241245	4995	4995	4995	4995	0
199	20240719	165100	42241245	4995	4995	4995	4995	0
200	20240719	165000	42241245	4995	4995	4995	4995	0
201	20240719	164900	42241245	4995	4995	4995	4995	0
202	20240719	164800	42241245	4995	4995	4995	4995	0
203	20240719	164700	42241245	4995	4995	4995	4995	0
204	20240719	164600	42241245	4995	4995	4995	4995	0
205	20240719	164500	42241245	4995	4995	4995	4995	0
206	20240719	164400	42241245	4995	4995	4995	4995	0
207	20240719	164300	42241245	4995	4995	4995	4995	0
208	20240719	164200	42241245	4995	4995	4995	4995	0
209	20240719	164100	42241245	4995	4995	4995	4995	0
210	20240719	164000	42241245	4995	4995	4995	4995	0
211	20240719	163900	42241245	4995	4995	4995	4995	0
212	20240719	163800	42241245	4995	4995	4995	4995	315
213	20240719	163700	42241245	4995	4995	4995	4995	0
214	20240719	163600	42241245	4995	4995	4995	4995	0
215	20240719	163500	42241245	4995	4995	4995	4995	0
216	20240719	163400	42241245	4995	4995	4995	4995	0
217	20240719	163300	42241245	4995	4995	4995	4995	0
218	20240719	163200	42241245	4995	4995	4995	4995	0
219	20240719	163100	42241245	4995	4995	4995	4995	0
220	20240719	163000	42241245	4995	4995	4995	4995	0
221	20240719	162900	42241245	4995	4995	4995	4995	0
222	20240719	162800	42241245	4995	4995	4995	4995	0
223	20240719	162700	42241245	4995	4995	4995	4995	0
224	20240719	162600	42241245	4995	4995	4995	4995	0
225	20240719	162500	42241245	4995	4995	4995	4995	0
226	20240719	162400	42241245	4995	4995	4995	4995	0
227	20240719	162300	42241245	4995	4995	4995	4995	0
228	20240719	162200	42241245	4995	4995	4995	4995	0
229	20240719	162100	42241245	4995	4995	4995	4995	0
230	20240719	162000	42241245	4995	4995	4995	4995	0
231	20240719	161900	42241245	4995	4995	4995	4995	0
232	20240719	161800	42241245	4995	4995	4995	4995	0
233	20240719	161700	42241245	4995	4995	4995	4995	0
234	20240719	161600	42241245	4995	4995	4995	4995	0
235	20240719	161500	42241245	4995	4995	4995	4995	0
236	20240719	161400	42241245	4995	4995	4995	4995	0
237	20240719	161300	42241245	4995	4995	4995	4995	0
238	20240719	161200	42241245	4995	4995	4995	4995	0
239	20240719	161100	42241245	4995	4995	4995	4995	0
240	20240719	161000	42241245	4995	4995	4995	4995	0
241	20240719	160900	42241245	4995	4995	4995	4995	0
242	20240719	160800	42241245	4995	4995	4995	4995	315
243	20240719	160700	42241245	4995	4995	4995	4995	0
244	20240719	160600	42241245	4995	4995	4995	4995	0
245	20240719	160500	42241245	4995	4995	4995	4995	0
246	20240719	160400	42241245	4995	4995	4995	4995	0
247	20240719	160300	42241245	4995	4995	4995	4995	0
248	20240719	160200	42241245	4995	4995	4995	4995	0
249	20240719	160100	42241245	4995	4995	4995	4995	0
250	20240719	160000	42241245	4995	4995	4995	4995	0
251	20240719	155900	42241245	4995	4995	4995	4995	0
252	20240719	155800	42241245	4995	4995	4995	4995	0
253	20240719	155700	42241245	4995	4995	4995	4995	0
254	20240719	155600	42241245	4995	4995	4995	4995	0
255	20240719	155500	42241245	4995	4995	4995	4995	0
256	20240719	155400	42241245	4995	4995	4995	4995	0
257	20240719	155300	42241245	4995	4995	4995	4995	0
258	20240719	155200	42241245	4995	4995	4995	4995	0
259	20240719	155100	42241245	4995	4995	4995	4995	0
260	20240719	155000	42241245	4995	4995	4995	4995	0
261	20240719	154900	42241245	4995	4995	4995	4995	0
262	20240719	154800	42241245	4995	4995	4995	4995	0
263	20240719	154700	42241245	4995	4995	4995	4995	0
264	20240719	154600	42241245	4995	4995	4995	4995	0
265	20240719	154500	42241245	4995	4995	4995	4995	0
266	20240719	154400	42241245	4995	4995	4995	4995	0
267	20240719	154300	42241245	4995	4995	4995	4995	0
268	20240719	154200	42241245	4995	4995	4995	4995	0
269	20240719	154100	42241245	4995	4995	4995	4995	0
270	20240719	154000	42241245	4995	4995	4995	4995	0
271	20240719	153900	42241245	4995	4995	4995	4995	0
272	20240719	153800	42241245	4995	4995	4995	4995	315
273	20240719	153700	42241245	4995	4995	4995	4995	0
274	20240719	153600	42241245	4995	4995	4995	4995	0
275	20240719	153500	42241245	4995	4995	4995	4995	0
276	20240719	153400	42241245	4995	4995	4995	4995	0
277	20240719	153300	42241245	4995	4995	4995	4995	0
278	20240719	153200	42241245	4995	4995	4995	4995	0
279	20240719	153100	42241245	4995	4995	4995	4995	0
280	20240719	153000	42241245	4995	4995	4995	4995	315
281	20240719	152900	40667820	4950	4950	4950	4950	0
282	20240719	152800	40667820	4950	4950	4950	4950	0
283	20240719	152700	40667820	4950	4950	4950	4950	0
284	20240719	152600	40667820	4950	4950	4950	4950	0
285	20240719	152500	40667820	4950	4950	4950	4950	0
286	20240719	152400	40667820	4950	4950	4950	4950	0
287	20240719	152300	40667820	4950	4950	4950	4950	0
288	20240719	152200	40667820	4950	4950	4950	4950	0
289	20240719	152100	40667820	4950	4950	4950	4950	0
290	20240719	152000	40667820	4950	4950	4950	4950	0
291	20240719	151900	40667820	4950	4955	4955	4950	33
292	20240719	151800	40504330	5000	5000	5000	5000	0
293	20240719	151700	40504330	5000	5000	5000	5000	0
294	20240719	151600	40504330	5000	5000	5000	5000	0
295	20240719	151500	40504330	5000	5000	5000	5000	0
296	20240719	151400	40504330	5000	5000	5000	5000	0
297	20240719	151300	40504330	5000	5000	5000	5000	0
298	20240719	151200	40504330	5000	4995	5000	4995	20
299	20240719	151100	40404420	4995	4995	4995	4995	0
300	20240719	151000	40404420	4995	4995	4995	4995	5
301	20240719	150900	40379445	4950	4990	4990	4950	100
302	20240719	150800	39883325	4990	4990	4990	4990	0
303	20240719	150700	39883325	4990	4990	4990	4990	0
304	20240719	150600	39883325	4990	4990	4990	4990	0
305	20240719	150500	39883325	4990	4990	4990	4990	0
306	20240719	150400	39883325	4990	4990	4990	4990	0
307	20240719	150300	39883325	4990	4990	4990	4990	0
308	20240719	150200	39883325	4990	4990	4990	4990	0
309	20240719	150100	39883325	4990	4990	4990	4990	0
310	20240719	150000	39883325	4990	4990	4990	4990	0
311	20240719	145900	39883325	4990	4990	4990	4990	0
312	20240719	145800	39883325	4990	4990	4990	4990	0
313	20240719	145700	39883325	4990	4990	4990	4990	0
314	20240719	145600	39883325	4990	4990	4990	4990	0
315	20240719	145500	39883325	4990	4990	4990	4990	0
316	20240719	145400	39883325	4990	4990	4990	4990	0
317	20240719	145300	39883325	4990	4990	4990	4990	0
318	20240719	145200	39883325	4990	4990	4990	4990	0
319	20240719	145100	39883325	4990	4990	4990	4990	0
320	20240719	145000	39883325	4990	4990	4990	4990	0
321	20240719	144900	39883325	4990	4990	4990	4990	0
322	20240719	144800	39883325	4990	4990	4990	4990	0
323	20240719	144700	39883325	4990	4990	4990	4990	0
324	20240719	144600	39883325	4990	4990	4990	4990	0
325	20240719	144500	39883325	4990	4990	4990	4990	0
326	20240719	144400	39883325	4990	4990	4990	4990	0
327	20240719	144300	39883325	4990	4990	4990	4990	0
328	20240719	144200	39883325	4990	4990	4990	4990	0
329	20240719	144100	39883325	4990	4990	4990	4990	0
330	20240719	144000	39883325	4990	4990	4990	4990	0
331	20240719	143900	39883325	4990	4990	4990	4990	0
332	20240719	143800	39883325	4990	4990	4990	4990	0
333	20240719	143700	39883325	4990	4990	4990	4990	0
334	20240719	143600	39883325	4990	4990	4990	4990	0
335	20240719	143500	39883325	4990	4990	4990	4990	0
336	20240719	143400	39883325	4990	4990	4990	4990	0
337	20240719	143300	39883325	4990	4990	4990	4990	0
338	20240719	143200	39883325	4990	4990	4990	4990	0
339	20240719	143100	39883325	4990	4990	4990	4990	0
340	20240719	143000	39883325	4990	4990	4990	4990	0
341	20240719	142900	39883325	4990	4990	4990	4990	0
342	20240719	142800	39883325	4990	4990	4990	4990	0
343	20240719	142700	39883325	4990	4990	4990	4990	0
344	20240719	142600	39883325	4990	4990	4990	4990	0
345	20240719	142500	39883325	4990	4990	4990	4990	0
346	20240719	142400	39883325	4990	4990	4990	4990	0
347	20240719	142300	39883325	4990	4990	4990	4990	0
348	20240719	142200	39883325	4990	4990	4990	4990	0
349	20240719	142100	39883325	4990	4990	4990	4990	0
350	20240719	142000	39883325	4990	4990	4990	4990	0
351	20240719	141900	39883325	4990	4990	4990	4990	0
352	20240719	141800	39883325	4990	4990	4990	4990	0
353	20240719	141700	39883325	4990	4990	4990	4990	0
354	20240719	141600	39883325	4990	4990	4990	4990	10
355	20240719	141500	39833425	5000	5000	5000	5000	0
356	20240719	141400	39833425	5000	5000	5000	5000	0
357	20240719	141300	39833425	5000	5000	5000	5000	0
358	20240719	141200	39833425	5000	5000	5000	5000	0
359	20240719	141100	39833425	5000	5000	5000	5000	0
360	20240719	141000	39833425	5000	5000	5000	5000	0
361	20240719	140900	39833425	5000	5000	5000	5000	0
362	20240719	140800	39833425	5000	5000	5000	5000	0
363	20240719	140700	39833425	5000	5000	5000	5000	0
364	20240719	140600	39833425	5000	5000	5000	5000	0
365	20240719	140500	39833425	5000	5000	5000	5000	0
366	20240719	140400	39833425	5000	5000	5000	5000	0
367	20240719	140300	39833425	5000	5000	5000	5000	0
368	20240719	140200	39833425	5000	5000	5000	5000	0
369	20240719	140100	39833425	5000	5000	5000	5000	0
370	20240719	140000	39833425	5000	5000	5000	5000	0
371	20240719	135900	39833425	5000	5000	5000	5000	0
372	20240719	135800	39833425	5000	5000	5000	5000	0
373	20240719	135700	39833425	5000	5000	5000	5000	0
374	20240719	135600	39833425	5000	5000	5000	5000	0
375	20240719	135500	39833425	5000	5000	5000	5000	0
376	20240719	135400	39833425	5000	5000	5000	5000	0
377	20240719	135300	39833425	5000	5000	5000	5000	0
378	20240719	135200	39833425	5000	5000	5000	5000	0
379	20240719	135100	39833425	5000	5000	5000	5000	0
380	20240719	135000	39833425	5000	5000	5000	5000	0
381	20240719	134900	39833425	5000	5000	5000	5000	0
382	20240719	134800	39833425	5000	5000	5000	5000	0
383	20240719	134700	39833425	5000	5000	5000	5000	0
384	20240719	134600	39833425	5000	5000	5000	5000	0
385	20240719	134500	39833425	5000	5000	5000	5000	6
386	20240719	134400	39803425	5000	5000	5000	5000	0
387	20240719	134300	39803425	5000	5000	5000	5000	0
388	20240719	134200	39803425	5000	5000	5000	5000	0
389	20240719	134100	39803425	5000	5000	5000	5000	0
390	20240719	134000	39803425	5000	5000	5000	5000	0
391	20240719	133900	39803425	5000	5000	5000	5000	0
392	20240719	133800	39803425	5000	5000	5000	5000	0
393	20240719	133700	39803425	5000	5000	5000	5000	0
394	20240719	133600	39803425	5000	5000	5000	5000	0
395	20240719	133500	39803425	5000	5000	5000	5000	0
396	20240719	133400	39803425	5000	5000	5000	5000	0
397	20240719	133300	39803425	5000	5000	5000	5000	0
398	20240719	133200	39803425	5000	5000	5000	5000	0
399	20240719	133100	39803425	5000	5000	5000	5000	0
400	20240719	133000	39803425	5000	5000	5000	5000	0
401	20240719	132900	39803425	5000	5000	5000	5000	3
402	20240719	132800	39788425	4990	4990	4990	4990	0
403	20240719	132700	39788425	4990	4990	4990	4990	0
404	20240719	132600	39788425	4990	4990	4990	4990	0
405	20240719	132500	39788425	4990	4990	4990	4990	0
406	20240719	132400	39788425	4990	4990	4990	4990	0
407	20240719	132300	39788425	4990	4990	4990	4990	0
408	20240719	132200	39788425	4990	4990	4990	4990	0
409	20240719	132100	39788425	4990	4990	4990	4990	0
410	20240719	132000	39788425	4990	4990	4990	4990	0
411	20240719	131900	39788425	4990	4990	4990	4990	0
412	20240719	131800	39788425	4990	4990	4990	4990	0
413	20240719	131700	39788425	4990	4990	4990	4990	0
414	20240719	131600	39788425	4990	4990	4990	4990	0
415	20240719	131500	39788425	4990	4990	4990	4990	0
416	20240719	131400	39788425	4990	4990	4990	4990	0
417	20240719	131300	39788425	4990	4990	4990	4990	0
418	20240719	131200	39788425	4990	4990	4990	4990	0
419	20240719	131100	39788425	4990	4990	4990	4990	0
420	20240719	131000	39788425	4990	4990	4990	4990	0
421	20240719	130900	39788425	4990	4990	4990	4990	0
422	20240719	130800	39788425	4990	4990	4990	4990	0
423	20240719	130700	39788425	4990	4990	4990	4990	0
424	20240719	130600	39788425	4990	4990	4990	4990	0
425	20240719	130500	39788425	4990	4990	4990	4990	0
426	20240719	130400	39788425	4990	4990	4990	4990	0
427	20240719	130300	39788425	4990	4990	4990	4990	0
428	20240719	130200	39788425	4990	4990	4990	4990	0
429	20240719	130100	39788425	4990	4990	4990	4990	0
430	20240719	130000	39788425	4990	4990	4990	4990	0
431	20240719	125900	39788425	4990	4990	4990	4990	0
432	20240719	125800	39788425	4990	4990	4990	4990	0
433	20240719	125700	39788425	4990	4990	4990	4990	0
434	20240719	125600	39788425	4990	4990	4990	4990	0
435	20240719	125500	39788425	4990	4990	4990	4990	0
436	20240719	125400	39788425	4990	4990	4990	4990	0
437	20240719	125300	39788425	4990	4990	4990	4990	0
438	20240719	125200	39788425	4990	4990	4990	4990	0
439	20240719	125100	39788425	4990	4990	4990	4990	0
440	20240719	125000	39788425	4990	4990	4990	4990	0
441	20240719	124900	39788425	4990	4990	4990	4990	0
442	20240719	124800	39788425	4990	4990	4990	4990	0
443	20240719	124700	39788425	4990	4990	4990	4990	0
444	20240719	124600	39788425	4990	4990	4990	4990	0
445	20240719	124500	39788425	4990	4990	4990	4990	0
446	20240719	124400	39788425	4990	4990	4990	4990	0
447	20240719	124300	39788425	4990	4990	4990	4990	0
448	20240719	124200	39788425	4990	4990	4990	4990	0
449	20240719	124100	39788425	4990	4990	4990	4990	0
450	20240719	124000	39788425	4990	4990	4990	4990	0
451	20240719	123900	39788425	4990	4990	4990	4990	0
452	20240719	123800	39788425	4990	4990	4990	4990	0
453	20240719	123700	39788425	4990	4990	4990	4990	13
454	20240719	123600	39723555	4990	4990	4990	4990	0
455	20240719	123500	39723555	4990	4990	4990	4990	0
456	20240719	123400	39723555	4990	4990	4990	4990	0
457	20240719	123300	39723555	4990	4990	4990	4990	0
458	20240719	123200	39723555	4990	4990	4990	4990	0
459	20240719	123100	39723555	4990	4990	4990	4990	0
460	20240719	123000	39723555	4990	4990	4990	4990	0
461	20240719	122900	39723555	4990	4990	4990	4990	0
462	20240719	122800	39723555	4990	4990	4990	4990	0
463	20240719	122700	39723555	4990	4990	4990	4990	0
464	20240719	122600	39723555	4990	4990	4990	4990	0
465	20240719	122500	39723555	4990	4990	4990	4990	0
466	20240719	122400	39723555	4990	4990	4990	4990	0
467	20240719	122300	39723555	4990	4990	4990	4990	0
468	20240719	122200	39723555	4990	4990	4990	4990	0
469	20240719	122100	39723555	4990	4990	4990	4990	6
470	20240719	122000	39693615	5000	5000	5000	5000	0
471	20240719	121900	39693615	5000	5000	5000	5000	0
472	20240719	121800	39693615	5000	5000	5000	5000	0
473	20240719	121700	39693615	5000	5000	5000	5000	0
474	20240719	121600	39693615	5000	5000	5000	5000	0
475	20240719	121500	39693615	5000	4960	5000	4945	69
476	20240719	121400	39350180	5000	5000	5000	5000	0
477	20240719	121300	39350180	5000	5000	5000	5000	0
478	20240719	121200	39350180	5000	5000	5000	5000	0
479	20240719	121100	39350180	5000	5000	5000	5000	0
480	20240719	121000	39350180	5000	5000	5000	5000	0
481	20240719	120900	39350180	5000	5000	5000	5000	0
482	20240719	120800	39350180	5000	5000	5000	5000	0
483	20240719	120700	39350180	5000	5000	5000	5000	0
484	20240719	120600	39350180	5000	5000	5000	5000	0
485	20240719	120500	39350180	5000	5000	5000	5000	0
486	20240719	120400	39350180	5000	5000	5000	5000	0
487	20240719	120300	39350180	5000	5000	5000	5000	0
488	20240719	120200	39350180	5000	5000	5000	5000	0
489	20240719	120100	39350180	5000	5000	5000	5000	0
490	20240719	120000	39350180	5000	5000	5000	5000	0
491	20240719	115900	39350180	5000	5000	5000	5000	0
492	20240719	115800	39350180	5000	5000	5000	5000	0
493	20240719	115700	39350180	5000	5000	5000	5000	0
494	20240719	115600	39350180	5000	5000	5000	5000	0
495	20240719	115500	39350180	5000	5000	5000	5000	0
496	20240719	115400	39350180	5000	5000	5000	5000	0
497	20240719	115300	39350180	5000	5000	5000	5000	0
498	20240719	115200	39350180	5000	5000	5000	5000	0
499	20240719	115100	39350180	5000	5000	5000	5000	151
500	20240719	115000	38595180	5000	5000	5000	5000	0
501	20240719	114900	38595180	5000	5000	5000	5000	0
502	20240719	114800	38595180	5000	5000	5000	5000	0
503	20240719	114700	38595180	5000	5000	5000	5000	0
504	20240719	114600	38595180	5000	5000	5000	5000	0
505	20240719	114500	38595180	5000	5000	5000	5000	0
506	20240719	114400	38595180	5000	5000	5000	5000	0
507	20240719	114300	38595180	5000	5000	5000	5000	0
508	20240719	114200	38595180	5000	5000	5000	5000	0
509	20240719	114100	38595180	5000	4960	5000	4960	69
510	20240719	114000	38250980	5000	5000	5000	5000	0
511	20240719	113900	38250980	5000	5000	5000	5000	0
512	20240719	113800	38250980	5000	5000	5000	5000	0
513	20240719	113700	38250980	5000	5000	5000	5000	0
514	20240719	113600	38250980	5000	5000	5000	5000	0
515	20240719	113500	38250980	5000	5000	5000	5000	0
516	20240719	113400	38250980	5000	5000	5000	5000	0
517	20240719	113300	38250980	5000	5000	5000	5000	0
518	20240719	113200	38250980	5000	5000	5000	5000	0
519	20240719	113100	38250980	5000	5000	5000	5000	0
520	20240719	113000	38250980	5000	5000	5000	5000	0
521	20240719	112900	38250980	5000	5000	5000	5000	0
522	20240719	112800	38250980	5000	5000	5000	5000	0
523	20240719	112700	38250980	5000	5000	5000	5000	20
524	20240719	112600	38150980	5030	5030	5030	5030	0
525	20240719	112500	38150980	5030	5030	5030	5030	0
526	20240719	112400	38150980	5030	5030	5030	5030	0
527	20240719	112300	38150980	5030	5030	5030	5030	0
528	20240719	112200	38150980	5030	5030	5030	5030	0
529	20240719	112100	38150980	5030	5030	5030	5030	0
530	20240719	112000	38150980	5030	5030	5030	5030	0
531	20240719	111900	38150980	5030	5030	5030	5030	0
532	20240719	111800	38150980	5030	5030	5030	5030	0
533	20240719	111700	38150980	5030	5030	5030	5030	0
534	20240719	111600	38150980	5030	5030	5030	5030	0
535	20240719	111500	38150980	5030	5030	5030	5030	0
536	20240719	111400	38150980	5030	5030	5030	5030	0
537	20240719	111300	38150980	5030	5030	5030	5030	0
538	20240719	111200	38150980	5030	5030	5030	5030	0
539	20240719	111100	38150980	5030	5030	5030	5030	0
540	20240719	111000	38150980	5030	5030	5030	5030	0
541	20240719	110900	38150980	5030	5030	5030	5030	0
542	20240719	110800	38150980	5030	5030	5030	5030	0
543	20240719	110700	38150980	5030	5030	5030	5030	0
544	20240719	110600	38150980	5030	5030	5030	5030	0
545	20240719	110500	38150980	5030	5040	5040	5030	27
546	20240719	110400	38015000	5060	5060	5060	5060	0
547	20240719	110300	38015000	5060	5060	5060	5060	0
548	20240719	110200	38015000	5060	5060	5060	5060	1
549	20240719	110100	38009940	5100	5100	5100	5100	10
550	20240719	110000	37958940	5030	5030	5030	5030	0
551	20240719	105900	37958940	5030	5100	5100	5030	965
552	20240719	105800	33044470	5100	5040	5100	5020	3537
553	20240719	105700	15096260	5050	5030	5050	5030	784
554	20240719	105600	11149320	5030	5030	5030	5030	10
555	20240719	105500	11099020	5030	5000	5030	5000	1118
556	20240719	105400	5491120	5000	5000	5000	5000	0
557	20240719	105300	5491120	5000	5000	5000	5000	0
558	20240719	105200	5491120	5000	5000	5000	5000	0
559	20240719	105100	5491120	5000	5000	5000	5000	0
560	20240719	105000	5491120	5000	5000	5000	5000	0
561	20240719	104900	5491120	5000	5000	5000	5000	0
562	20240719	104800	5491120	5000	5000	5000	5000	0
563	20240719	104700	5491120	5000	5000	5000	5000	0
564	20240719	104600	5491120	5000	5000	5000	5000	0
565	20240719	104500	5491120	5000	5000	5000	5000	0
566	20240719	104400	5491120	5000	5000	5000	5000	0
567	20240719	104300	5491120	5000	5000	5000	5000	0
568	20240719	104200	5491120	5000	5000	5000	5000	0
569	20240719	104100	5491120	5000	5000	5000	5000	0
570	20240719	104000	5491120	5000	5000	5000	5000	0
571	20240719	103900	5491120	5000	5000	5000	5000	0
572	20240719	103800	5491120	5000	5000	5000	5000	0
573	20240719	103700	5491120	5000	5000	5000	5000	0
574	20240719	103600	5491120	5000	5000	5000	5000	0
575	20240719	103500	5491120	5000	5000	5000	5000	0
576	20240719	103400	5491120	5000	5000	5000	5000	0
577	20240719	103300	5491120	5000	5000	5000	5000	0
578	20240719	103200	5491120	5000	5000	5000	5000	0
579	20240719	103100	5491120	5000	5000	5000	5000	0
580	20240719	103000	5491120	5000	5000	5000	5000	0
581	20240719	102900	5491120	5000	5000	5000	5000	0
582	20240719	102800	5491120	5000	5000	5000	5000	0
583	20240719	102700	5491120	5000	5000	5000	5000	0
584	20240719	102600	5491120	5000	5000	5000	5000	0
585	20240719	102500	5491120	5000	5000	5000	5000	0
586	20240719	102400	5491120	5000	5000	5000	5000	0
587	20240719	102300	5491120	5000	5000	5000	5000	0
588	20240719	102200	5491120	5000	5000	5000	5000	0
589	20240719	102100	5491120	5000	5000	5000	5000	0
590	20240719	102000	5491120	5000	5000	5000	5000	0
591	20240719	101900	5491120	5000	5000	5000	5000	0
592	20240719	101800	5491120	5000	5000	5000	5000	0
593	20240719	101700	5491120	5000	5000	5000	5000	0
594	20240719	101600	5491120	5000	5000	5000	5000	0
595	20240719	101500	5491120	5000	5000	5000	5000	0
596	20240719	101400	5491120	5000	5000	5000	5000	0
597	20240719	101300	5491120	5000	5000	5000	5000	0
598	20240719	101200	5491120	5000	5000	5000	5000	0
599	20240719	101100	5491120	5000	5000	5000	5000	0
600	20240719	101000	5491120	5000	5000	5000	5000	1
601	20240719	100900	5486120	4930	4930	4930	4930	0
602	20240719	100800	5486120	4930	4930	4930	4930	0
603	20240719	100700	5486120	4930	4930	4930	4930	0
604	20240719	100600	5486120	4930	4955	4955	4930	130
605	20240719	100500	4844565	5020	5020	5020	5020	0
606	20240719	100400	4844565	5020	5020	5020	5020	0
607	20240719	100300	4844565	5020	5020	5020	5020	0
608	20240719	100200	4844565	5020	5020	5020	5020	1
609	20240719	100100	4839545	5020	5020	5020	5020	0
610	20240719	100000	4839545	5020	5020	5020	5020	0
611	20240719	095900	4839545	5020	5020	5020	5020	0
612	20240719	095800	4839545	5020	5020	5020	5020	0
613	20240719	095700	4839545	5020	5020	5020	5020	2
614	20240719	095600	4829505	5030	5030	5030	5030	0
615	20240719	095500	4829505	5030	5030	5030	5030	0
616	20240719	095400	4829505	5030	5030	5030	5030	0
617	20240719	095300	4829505	5030	5030	5030	5030	0
618	20240719	095200	4829505	5030	5030	5030	5030	0
619	20240719	095100	4829505	5030	5030	5030	5030	0
620	20240719	095000	4829505	5030	5030	5030	5030	0
621	20240719	094900	4829505	5030	5030	5030	5030	0
622	20240719	094800	4829505	5030	5030	5030	5030	0
623	20240719	094700	4829505	5030	5030	5030	5030	0
624	20240719	094600	4829505	5030	5030	5030	5030	0
625	20240719	094500	4829505	5030	5030	5030	5030	0
626	20240719	094400	4829505	5030	5030	5030	5030	0
627	20240719	094300	4829505	5030	5030	5030	5030	0
628	20240719	094200	4829505	5030	5030	5030	5030	0
629	20240719	094100	4829505	5030	5030	5030	5030	0
630	20240719	094000	4829505	5030	5030	5030	5030	0
631	20240719	093900	4829505	5030	5030	5030	5030	0
632	20240719	093800	4829505	5030	5030	5030	5030	0
633	20240719	093700	4829505	5030	5030	5030	5030	0
634	20240719	093600	4829505	5030	5030	5030	5030	0
635	20240719	093500	4829505	5030	5030	5030	5030	0
636	20240719	093400	4829505	5030	5030	5030	5030	0
637	20240719	093300	4829505	5030	5030	5030	5030	0
638	20240719	093200	4829505	5030	5030	5030	5030	0
639	20240719	093100	4829505	5030	5030	5030	5030	0
640	20240719	093000	4829505	5030	5030	5030	5030	0
641	20240719	092900	4829505	5030	5030	5030	5030	0
642	20240719	092800	4829505	5030	5030	5030	5030	0
643	20240719	092700	4829505	5030	5030	5030	5030	0
644	20240719	092600	4829505	5030	5030	5030	5030	0
645	20240719	092500	4829505	5030	5030	5030	5030	0
646	20240719	092400	4829505	5030	5030	5030	5030	0
647	20240719	092300	4829505	5030	5030	5030	5030	0
648	20240719	092200	4829505	5030	4940	5030	4940	249
649	20240719	092100	3595295	4990	4990	4990	4990	0
650	20240719	092000	3595295	4990	4990	4990	4990	0
651	20240719	091900	3595295	4990	4990	4990	4940	720
652	20240719	091800	34810	5030	5030	5030	5030	0
653	20240719	091700	34810	5030	5030	5030	5030	0
654	20240719	091600	34810	5030	5030	5030	5030	0
655	20240719	091500	34810	5030	5030	5030	5030	0
656	20240719	091400	34810	5030	5030	5030	5030	0
657	20240719	091300	34810	5030	5030	5030	5030	0
658	20240719	091200	34810	5030	5030	5030	5030	0
659	20240719	091100	34810	5030	5030	5030	5030	0
660	20240719	091000	34810	5030	5030	5030	5030	0
661	20240719	090900	34810	5030	5030	5030	5030	0
662	20240719	090800	34810	5030	5030	5030	5030	0
663	20240719	090700	34810	5030	5030	5030	5030	0
664	20240719	090600	34810	5030	5030	5030	5030	0
665	20240719	090500	34810	5030	5030	5030	5030	0
666	20240719	090400	34810	5030	5030	5030	5030	2
667	20240719	090300	24750	4950	4950	4950	4950	0
668	20240719	090200	24750	4950	4950	4950	4950	0
669	20240719	090100	24750	4950	4950	4950	4950	0
670	20240719	090000	24750	4950	4950	4950	4950	5