KissMeData/111710/min/candle-20240819.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240819	201000	17695915	4980	4980	4980	4980	429
3	20240819	200900	17695915	4980	4980	4980	4980	0
4	20240819	200800	17695915	4980	4980	4980	4980	0
5	20240819	200700	17695915	4980	4980	4980	4980	0
6	20240819	200600	17695915	4980	4980	4980	4980	0
7	20240819	200500	17695915	4980	4980	4980	4980	0
8	20240819	200400	17695915	4980	4980	4980	4980	0
9	20240819	200300	17695915	4980	4980	4980	4980	0
10	20240819	200200	17695915	4980	4980	4980	4980	0
11	20240819	200100	17695915	4980	4980	4980	4980	0
12	20240819	200000	17695915	4980	4980	4980	4980	0
13	20240819	195900	17695915	4980	4980	4980	4980	0
14	20240819	195800	17695915	4980	4980	4980	4980	0
15	20240819	195700	17695915	4980	4980	4980	4980	0
16	20240819	195600	17695915	4980	4980	4980	4980	0
17	20240819	195500	17695915	4980	4980	4980	4980	0
18	20240819	195400	17695915	4980	4980	4980	4980	0
19	20240819	195300	17695915	4980	4980	4980	4980	0
20	20240819	195200	17695915	4980	4980	4980	4980	0
21	20240819	195100	17695915	4980	4980	4980	4980	0
22	20240819	195000	17695915	4980	4980	4980	4980	0
23	20240819	194900	17695915	4980	4980	4980	4980	0
24	20240819	194800	17695915	4980	4980	4980	4980	0
25	20240819	194700	17695915	4980	4980	4980	4980	0
26	20240819	194600	17695915	4980	4980	4980	4980	0
27	20240819	194500	17695915	4980	4980	4980	4980	0
28	20240819	194400	17695915	4980	4980	4980	4980	0
29	20240819	194300	17695915	4980	4980	4980	4980	0
30	20240819	194200	17695915	4980	4980	4980	4980	0
31	20240819	194100	17695915	4980	4980	4980	4980	0
32	20240819	194000	17695915	4980	4980	4980	4980	429
33	20240819	193900	17695915	4980	4980	4980	4980	0
34	20240819	193800	17695915	4980	4980	4980	4980	0
35	20240819	193700	17695915	4980	4980	4980	4980	0
36	20240819	193600	17695915	4980	4980	4980	4980	0
37	20240819	193500	17695915	4980	4980	4980	4980	0
38	20240819	193400	17695915	4980	4980	4980	4980	0
39	20240819	193300	17695915	4980	4980	4980	4980	0
40	20240819	193200	17695915	4980	4980	4980	4980	0
41	20240819	193100	17695915	4980	4980	4980	4980	0
42	20240819	193000	17695915	4980	4980	4980	4980	0
43	20240819	192900	17695915	4980	4980	4980	4980	0
44	20240819	192800	17695915	4980	4980	4980	4980	0
45	20240819	192700	17695915	4980	4980	4980	4980	0
46	20240819	192600	17695915	4980	4980	4980	4980	0
47	20240819	192500	17695915	4980	4980	4980	4980	0
48	20240819	192400	17695915	4980	4980	4980	4980	0
49	20240819	192300	17695915	4980	4980	4980	4980	0
50	20240819	192200	17695915	4980	4980	4980	4980	0
51	20240819	192100	17695915	4980	4980	4980	4980	0
52	20240819	192000	17695915	4980	4980	4980	4980	0
53	20240819	191900	17695915	4980	4980	4980	4980	0
54	20240819	191800	17695915	4980	4980	4980	4980	0
55	20240819	191700	17695915	4980	4980	4980	4980	0
56	20240819	191600	17695915	4980	4980	4980	4980	0
57	20240819	191500	17695915	4980	4980	4980	4980	0
58	20240819	191400	17695915	4980	4980	4980	4980	0
59	20240819	191300	17695915	4980	4980	4980	4980	0
60	20240819	191200	17695915	4980	4980	4980	4980	0
61	20240819	191100	17695915	4980	4980	4980	4980	0
62	20240819	191000	17695915	4980	4980	4980	4980	429
63	20240819	190900	17695915	4980	4980	4980	4980	0
64	20240819	190800	17695915	4980	4980	4980	4980	0
65	20240819	190700	17695915	4980	4980	4980	4980	0
66	20240819	190600	17695915	4980	4980	4980	4980	0
67	20240819	190500	17695915	4980	4980	4980	4980	0
68	20240819	190400	17695915	4980	4980	4980	4980	0
69	20240819	190300	17695915	4980	4980	4980	4980	0
70	20240819	190200	17695915	4980	4980	4980	4980	0
71	20240819	190100	17695915	4980	4980	4980	4980	0
72	20240819	190000	17695915	4980	4980	4980	4980	0
73	20240819	185900	17695915	4980	4980	4980	4980	0
74	20240819	185800	17695915	4980	4980	4980	4980	0
75	20240819	185700	17695915	4980	4980	4980	4980	0
76	20240819	185600	17695915	4980	4980	4980	4980	0
77	20240819	185500	17695915	4980	4980	4980	4980	0
78	20240819	185400	17695915	4980	4980	4980	4980	0
79	20240819	185300	17695915	4980	4980	4980	4980	0
80	20240819	185200	17695915	4980	4980	4980	4980	0
81	20240819	185100	17695915	4980	4980	4980	4980	0
82	20240819	185000	17695915	4980	4980	4980	4980	0
83	20240819	184900	17695915	4980	4980	4980	4980	0
84	20240819	184800	17695915	4980	4980	4980	4980	0
85	20240819	184700	17695915	4980	4980	4980	4980	0
86	20240819	184600	17695915	4980	4980	4980	4980	0
87	20240819	184500	17695915	4980	4980	4980	4980	0
88	20240819	184400	17695915	4980	4980	4980	4980	0
89	20240819	184300	17695915	4980	4980	4980	4980	0
90	20240819	184200	17695915	4980	4980	4980	4980	0
91	20240819	184100	17695915	4980	4980	4980	4980	0
92	20240819	184000	17695915	4980	4980	4980	4980	429
93	20240819	183900	17695915	4980	4980	4980	4980	0
94	20240819	183800	17695915	4980	4980	4980	4980	0
95	20240819	183700	17695915	4980	4980	4980	4980	0
96	20240819	183600	17695915	4980	4980	4980	4980	0
97	20240819	183500	17695915	4980	4980	4980	4980	0
98	20240819	183400	17695915	4980	4980	4980	4980	0
99	20240819	183300	17695915	4980	4980	4980	4980	0
100	20240819	183200	17695915	4980	4980	4980	4980	0
101	20240819	183100	17695915	4980	4980	4980	4980	0
102	20240819	183000	17695915	4980	4980	4980	4980	0
103	20240819	182900	17695915	4980	4980	4980	4980	0
104	20240819	182800	17695915	4980	4980	4980	4980	0
105	20240819	182700	17695915	4980	4980	4980	4980	0
106	20240819	182600	17695915	4980	4980	4980	4980	0
107	20240819	182500	17695915	4980	4980	4980	4980	0
108	20240819	182400	17695915	4980	4980	4980	4980	0
109	20240819	182300	17695915	4980	4980	4980	4980	0
110	20240819	182200	17695915	4980	4980	4980	4980	0
111	20240819	182100	17695915	4980	4980	4980	4980	0
112	20240819	182000	17695915	4980	4980	4980	4980	0
113	20240819	181900	17695915	4980	4980	4980	4980	0
114	20240819	181800	17695915	4980	4980	4980	4980	0
115	20240819	181700	17695915	4980	4980	4980	4980	0
116	20240819	181600	17695915	4980	4980	4980	4980	0
117	20240819	181500	17695915	4980	4980	4980	4980	0
118	20240819	181400	17695915	4980	4980	4980	4980	0
119	20240819	181300	17695915	4980	4980	4980	4980	0
120	20240819	181200	17695915	4980	4980	4980	4980	0
121	20240819	181100	17695915	4980	4980	4980	4980	0
122	20240819	181000	17695915	4980	4980	4980	4980	429
123	20240819	180900	17695915	4980	4980	4980	4980	0
124	20240819	180800	17695915	4980	4980	4980	4980	0
125	20240819	180700	17695915	4980	4980	4980	4980	0
126	20240819	180600	17695915	4980	4980	4980	4980	0
127	20240819	180500	17695915	4980	4980	4980	4980	0
128	20240819	180400	17695915	4980	4980	4980	4980	0
129	20240819	180300	17695915	4980	4980	4980	4980	0
130	20240819	180200	17695915	4980	4980	4980	4980	0
131	20240819	180100	17695915	4980	4980	4980	4980	0
132	20240819	180000	17695915	4980	4980	4980	4980	0
133	20240819	175900	17695915	4980	4980	4980	4980	0
134	20240819	175800	17695915	4980	4980	4980	4980	0
135	20240819	175700	17695915	4980	4980	4980	4980	0
136	20240819	175600	17695915	4980	4980	4980	4980	0
137	20240819	175500	17695915	4980	4980	4980	4980	0
138	20240819	175400	17695915	4980	4980	4980	4980	0
139	20240819	175300	17695915	4980	4980	4980	4980	0
140	20240819	175200	17695915	4980	4980	4980	4980	0
141	20240819	175100	17695915	4980	4980	4980	4980	0
142	20240819	175000	17695915	4980	4980	4980	4980	0
143	20240819	174900	17695915	4980	4980	4980	4980	0
144	20240819	174800	17695915	4980	4980	4980	4980	0
145	20240819	174700	17695915	4980	4980	4980	4980	0
146	20240819	174600	17695915	4980	4980	4980	4980	0
147	20240819	174500	17695915	4980	4980	4980	4980	0
148	20240819	174400	17695915	4980	4980	4980	4980	0
149	20240819	174300	17695915	4980	4980	4980	4980	0
150	20240819	174200	17695915	4980	4980	4980	4980	0
151	20240819	174100	17695915	4980	4980	4980	4980	0
152	20240819	174000	17695915	4980	4980	4980	4980	429
153	20240819	173900	17695915	4980	4980	4980	4980	0
154	20240819	173800	17695915	4980	4980	4980	4980	0
155	20240819	173700	17695915	4980	4980	4980	4980	0
156	20240819	173600	17695915	4980	4980	4980	4980	0
157	20240819	173500	17695915	4980	4980	4980	4980	0
158	20240819	173400	17695915	4980	4980	4980	4980	0
159	20240819	173300	17695915	4980	4980	4980	4980	0
160	20240819	173200	17695915	4980	4980	4980	4980	0
161	20240819	173100	17695915	4980	4980	4980	4980	0
162	20240819	173000	17695915	4980	4980	4980	4980	0
163	20240819	172900	17695915	4980	4980	4980	4980	0
164	20240819	172800	17695915	4980	4980	4980	4980	0
165	20240819	172700	17695915	4980	4980	4980	4980	0
166	20240819	172600	17695915	4980	4980	4980	4980	0
167	20240819	172500	17695915	4980	4980	4980	4980	0
168	20240819	172400	17695915	4980	4980	4980	4980	0
169	20240819	172300	17695915	4980	4980	4980	4980	0
170	20240819	172200	17695915	4980	4980	4980	4980	0
171	20240819	172100	17695915	4980	4980	4980	4980	0
172	20240819	172000	17695915	4980	4980	4980	4980	0
173	20240819	171900	17695915	4980	4980	4980	4980	0
174	20240819	171800	17695915	4980	4980	4980	4980	0
175	20240819	171700	17695915	4980	4980	4980	4980	0
176	20240819	171600	17695915	4980	4980	4980	4980	0
177	20240819	171500	17695915	4980	4980	4980	4980	0
178	20240819	171400	17695915	4980	4980	4980	4980	0
179	20240819	171300	17695915	4980	4980	4980	4980	0
180	20240819	171200	17695915	4980	4980	4980	4980	0
181	20240819	171100	17695915	4980	4980	4980	4980	0
182	20240819	171000	17695915	4980	4980	4980	4980	429
183	20240819	170900	17695915	4980	4980	4980	4980	0
184	20240819	170800	17695915	4980	4980	4980	4980	0
185	20240819	170700	17695915	4980	4980	4980	4980	0
186	20240819	170600	17695915	4980	4980	4980	4980	0
187	20240819	170500	17695915	4980	4980	4980	4980	0
188	20240819	170400	17695915	4980	4980	4980	4980	0
189	20240819	170300	17695915	4980	4980	4980	4980	0
190	20240819	170200	17695915	4980	4980	4980	4980	0
191	20240819	170100	17695915	4980	4980	4980	4980	0
192	20240819	170000	17695915	4980	4980	4980	4980	0
193	20240819	165900	17695915	4980	4980	4980	4980	0
194	20240819	165800	17695915	4980	4980	4980	4980	0
195	20240819	165700	17695915	4980	4980	4980	4980	0
196	20240819	165600	17695915	4980	4980	4980	4980	0
197	20240819	165500	17695915	4980	4980	4980	4980	0
198	20240819	165400	17695915	4980	4980	4980	4980	0
199	20240819	165300	17695915	4980	4980	4980	4980	0
200	20240819	165200	17695915	4980	4980	4980	4980	0
201	20240819	165100	17695915	4980	4980	4980	4980	0
202	20240819	165000	17695915	4980	4980	4980	4980	0
203	20240819	164900	17695915	4980	4980	4980	4980	0
204	20240819	164800	17695915	4980	4980	4980	4980	0
205	20240819	164700	17695915	4980	4980	4980	4980	0
206	20240819	164600	17695915	4980	4980	4980	4980	0
207	20240819	164500	17695915	4980	4980	4980	4980	0
208	20240819	164400	17695915	4980	4980	4980	4980	0
209	20240819	164300	17695915	4980	4980	4980	4980	0
210	20240819	164200	17695915	4980	4980	4980	4980	0
211	20240819	164100	17695915	4980	4980	4980	4980	0
212	20240819	164000	17695915	4980	4980	4980	4980	429
213	20240819	163900	17695915	4980	4980	4980	4980	0
214	20240819	163800	17695915	4980	4980	4980	4980	0
215	20240819	163700	17695915	4980	4980	4980	4980	0
216	20240819	163600	17695915	4980	4980	4980	4980	0
217	20240819	163500	17695915	4980	4980	4980	4980	0
218	20240819	163400	17695915	4980	4980	4980	4980	0
219	20240819	163300	17695915	4980	4980	4980	4980	0
220	20240819	163200	17695915	4980	4980	4980	4980	0
221	20240819	163100	17695915	4980	4980	4980	4980	0
222	20240819	163000	17695915	4980	4980	4980	4980	0
223	20240819	162900	17695915	4980	4980	4980	4980	0
224	20240819	162800	17695915	4980	4980	4980	4980	0
225	20240819	162700	17695915	4980	4980	4980	4980	0
226	20240819	162600	17695915	4980	4980	4980	4980	0
227	20240819	162500	17695915	4980	4980	4980	4980	0
228	20240819	162400	17695915	4980	4980	4980	4980	0
229	20240819	162300	17695915	4980	4980	4980	4980	0
230	20240819	162200	17695915	4980	4980	4980	4980	0
231	20240819	162100	17695915	4980	4980	4980	4980	0
232	20240819	162000	17695915	4980	4980	4980	4980	0
233	20240819	161900	17695915	4980	4980	4980	4980	0
234	20240819	161800	17695915	4980	4980	4980	4980	0
235	20240819	161700	17695915	4980	4980	4980	4980	0
236	20240819	161600	17695915	4980	4980	4980	4980	0
237	20240819	161500	17695915	4980	4980	4980	4980	0
238	20240819	161400	17695915	4980	4980	4980	4980	0
239	20240819	161300	17695915	4980	4980	4980	4980	0
240	20240819	161200	17695915	4980	4980	4980	4980	0
241	20240819	161100	17695915	4980	4980	4980	4980	0
242	20240819	161000	17695915	4980	4980	4980	4980	429
243	20240819	160900	17695915	4980	4980	4980	4980	0
244	20240819	160800	17695915	4980	4980	4980	4980	0
245	20240819	160700	17695915	4980	4980	4980	4980	0
246	20240819	160600	17695915	4980	4980	4980	4980	0
247	20240819	160500	17695915	4980	4980	4980	4980	0
248	20240819	160400	17695915	4980	4980	4980	4980	0
249	20240819	160300	17695915	4980	4980	4980	4980	0
250	20240819	160200	17695915	4980	4980	4980	4980	0
251	20240819	160100	17695915	4980	4980	4980	4980	0
252	20240819	160000	17695915	4980	4980	4980	4980	0
253	20240819	155900	17695915	4980	4980	4980	4980	0
254	20240819	155800	17695915	4980	4980	4980	4980	0
255	20240819	155700	17695915	4980	4980	4980	4980	0
256	20240819	155600	17695915	4980	4980	4980	4980	0
257	20240819	155500	17695915	4980	4980	4980	4980	0
258	20240819	155400	17695915	4980	4980	4980	4980	0
259	20240819	155300	17695915	4980	4980	4980	4980	0
260	20240819	155200	17695915	4980	4980	4980	4980	0
261	20240819	155100	17695915	4980	4980	4980	4980	0
262	20240819	155000	17695915	4980	4980	4980	4980	0
263	20240819	154900	17695915	4980	4980	4980	4980	0
264	20240819	154800	17695915	4980	4980	4980	4980	0
265	20240819	154700	17695915	4980	4980	4980	4980	0
266	20240819	154600	17695915	4980	4980	4980	4980	0
267	20240819	154500	17695915	4980	4980	4980	4980	0
268	20240819	154400	17695915	4980	4980	4980	4980	0
269	20240819	154300	17695915	4980	4980	4980	4980	0
270	20240819	154200	17695915	4980	4980	4980	4980	0
271	20240819	154100	17695915	4980	4980	4980	4980	0
272	20240819	154000	17695915	4980	4980	4980	4980	429
273	20240819	153900	17695915	4980	4980	4980	4980	0
274	20240819	153800	17695915	4980	4980	4980	4980	0
275	20240819	153700	17695915	4980	4980	4980	4980	0
276	20240819	153600	17695915	4980	4980	4980	4980	0
277	20240819	153500	17695915	4980	4980	4980	4980	0
278	20240819	153400	17695915	4980	4980	4980	4980	0
279	20240819	153300	17695915	4980	4980	4980	4980	0
280	20240819	153200	17695915	4980	4980	4980	4980	0
281	20240819	153100	17695915	4980	4980	4980	4980	0
282	20240819	153000	17695915	4980	4980	4980	4980	429
283	20240819	152900	15559495	4935	4935	4935	4935	0
284	20240819	152800	15559495	4935	4935	4935	4935	0
285	20240819	152700	15559495	4935	4935	4935	4935	0
286	20240819	152600	15559495	4935	4935	4935	4935	0
287	20240819	152500	15559495	4935	4935	4935	4935	0
288	20240819	152400	15559495	4935	4935	4935	4935	0
289	20240819	152300	15559495	4935	4935	4935	4935	0
290	20240819	152200	15559495	4935	4935	4935	4935	0
291	20240819	152100	15559495	4935	4935	4935	4935	0
292	20240819	152000	15559495	4935	4935	4935	4935	0
293	20240819	151900	15559495	4935	4945	4990	4935	23
294	20240819	151800	15445210	4990	4990	4990	4990	0
295	20240819	151700	15445210	4990	4990	4990	4990	0
296	20240819	151600	15445210	4990	4990	4990	4990	0
297	20240819	151500	15445210	4990	4990	4990	4990	0
298	20240819	151400	15445210	4990	4990	4990	4990	0
299	20240819	151300	15445210	4990	4990	4990	4990	0
300	20240819	151200	15445210	4990	4990	4990	4990	0
301	20240819	151100	15445210	4990	4990	4990	4990	0
302	20240819	151000	15445210	4990	4990	4990	4990	5
303	20240819	150900	15420260	4990	4990	4990	4990	0
304	20240819	150800	15420260	4990	4990	4990	4990	0
305	20240819	150700	15420260	4990	4990	4990	4990	1
306	20240819	150600	15415270	5000	5000	5000	5000	0
307	20240819	150500	15415270	5000	5000	5000	5000	0
308	20240819	150400	15415270	5000	5000	5000	5000	0
309	20240819	150300	15415270	5000	5000	5000	5000	0
310	20240819	150200	15415270	5000	5000	5000	5000	0
311	20240819	150100	15415270	5000	5000	5000	5000	0
312	20240819	150000	15415270	5000	5000	5000	5000	0
313	20240819	145900	15415270	5000	5000	5000	5000	0
314	20240819	145800	15415270	5000	5000	5000	5000	0
315	20240819	145700	15415270	5000	5000	5000	5000	0
316	20240819	145600	15415270	5000	5000	5000	5000	0
317	20240819	145500	15415270	5000	5000	5000	5000	0
318	20240819	145400	15415270	5000	5000	5000	5000	0
319	20240819	145300	15415270	5000	5000	5000	5000	0
320	20240819	145200	15415270	5000	5000	5000	5000	0
321	20240819	145100	15415270	5000	5000	5000	5000	0
322	20240819	145000	15415270	5000	5000	5000	5000	0
323	20240819	144900	15415270	5000	5000	5000	5000	0
324	20240819	144800	15415270	5000	5000	5000	5000	0
325	20240819	144700	15415270	5000	5000	5000	5000	0
326	20240819	144600	15415270	5000	5000	5000	5000	0
327	20240819	144500	15415270	5000	4995	5000	4995	500
328	20240819	144400	12916675	5000	5000	5000	5000	0
329	20240819	144300	12916675	5000	5000	5000	5000	0
330	20240819	144200	12916675	5000	5000	5000	5000	0
331	20240819	144100	12916675	5000	5000	5000	5000	0
332	20240819	144000	12916675	5000	5000	5000	5000	0
333	20240819	143900	12916675	5000	5000	5000	5000	0
334	20240819	143800	12916675	5000	5000	5000	5000	0
335	20240819	143700	12916675	5000	5000	5000	5000	0
336	20240819	143600	12916675	5000	5000	5000	5000	0
337	20240819	143500	12916675	5000	5000	5000	5000	0
338	20240819	143400	12916675	5000	5000	5000	5000	0
339	20240819	143300	12916675	5000	5000	5000	5000	0
340	20240819	143200	12916675	5000	5000	5000	5000	0
341	20240819	143100	12916675	5000	5000	5000	5000	0
342	20240819	143000	12916675	5000	5000	5000	5000	0
343	20240819	142900	12916675	5000	5000	5000	5000	0
344	20240819	142800	12916675	5000	5000	5000	5000	0
345	20240819	142700	12916675	5000	5000	5000	5000	0
346	20240819	142600	12916675	5000	5000	5000	5000	0
347	20240819	142500	12916675	5000	4945	5000	4945	4
348	20240819	142400	12896785	4945	4945	4945	4945	0
349	20240819	142300	12896785	4945	4945	4945	4945	0
350	20240819	142200	12896785	4945	4945	4945	4945	0
351	20240819	142100	12896785	4945	4945	4945	4945	0
352	20240819	142000	12896785	4945	4945	4945	4945	0
353	20240819	141900	12896785	4945	4945	4945	4945	0
354	20240819	141800	12896785	4945	4945	4945	4945	28
355	20240819	141700	12758325	5000	5000	5000	5000	30
356	20240819	141600	12608325	5000	5000	5000	5000	0
357	20240819	141500	12608325	5000	5000	5000	5000	0
358	20240819	141400	12608325	5000	5000	5000	5000	0
359	20240819	141300	12608325	5000	5000	5000	5000	0
360	20240819	141200	12608325	5000	5000	5000	5000	0
361	20240819	141100	12608325	5000	5000	5000	5000	0
362	20240819	141000	12608325	5000	5000	5000	5000	0
363	20240819	140900	12608325	5000	5000	5000	5000	0
364	20240819	140800	12608325	5000	5000	5000	5000	0
365	20240819	140700	12608325	5000	5000	5000	5000	0
366	20240819	140600	12608325	5000	5000	5000	5000	0
367	20240819	140500	12608325	5000	5000	5000	5000	0
368	20240819	140400	12608325	5000	5000	5000	5000	0
369	20240819	140300	12608325	5000	5000	5000	5000	0
370	20240819	140200	12608325	5000	5000	5000	5000	0
371	20240819	140100	12608325	5000	5000	5000	5000	0
372	20240819	140000	12608325	5000	5000	5000	5000	0
373	20240819	135900	12608325	5000	5000	5000	5000	0
374	20240819	135800	12608325	5000	5000	5000	5000	0
375	20240819	135700	12608325	5000	5000	5000	5000	0
376	20240819	135600	12608325	5000	5000	5000	5000	0
377	20240819	135500	12608325	5000	5000	5000	5000	0
378	20240819	135400	12608325	5000	5000	5000	5000	0
379	20240819	135300	12608325	5000	5000	5000	5000	0
380	20240819	135200	12608325	5000	5000	5000	5000	0
381	20240819	135100	12608325	5000	4990	5000	4990	200
382	20240819	135000	11609265	5000	5000	5000	5000	0
383	20240819	134900	11609265	5000	5000	5000	5000	0
384	20240819	134800	11609265	5000	5000	5000	5000	0
385	20240819	134700	11609265	5000	5000	5000	5000	0
386	20240819	134600	11609265	5000	5000	5000	5000	0
387	20240819	134500	11609265	5000	5000	5000	5000	0
388	20240819	134400	11609265	5000	5000	5000	5000	0
389	20240819	134300	11609265	5000	5000	5000	5000	0
390	20240819	134200	11609265	5000	5000	5000	5000	0
391	20240819	134100	11609265	5000	5000	5000	5000	0
392	20240819	134000	11609265	5000	5000	5000	5000	0
393	20240819	133900	11609265	5000	5000	5000	5000	0
394	20240819	133800	11609265	5000	5000	5000	5000	0
395	20240819	133700	11609265	5000	5000	5000	5000	0
396	20240819	133600	11609265	5000	5000	5000	5000	0
397	20240819	133500	11609265	5000	5000	5000	5000	0
398	20240819	133400	11609265	5000	5000	5000	5000	0
399	20240819	133300	11609265	5000	5000	5000	5000	0
400	20240819	133200	11609265	5000	5000	5000	5000	0
401	20240819	133100	11609265	5000	5000	5000	5000	0
402	20240819	133000	11609265	5000	5000	5000	5000	0
403	20240819	132900	11609265	5000	5000	5000	5000	0
404	20240819	132800	11609265	5000	5000	5000	5000	0
405	20240819	132700	11609265	5000	5000	5000	5000	0
406	20240819	132600	11609265	5000	5000	5000	5000	0
407	20240819	132500	11609265	5000	5000	5000	5000	0
408	20240819	132400	11609265	5000	5000	5000	5000	0
409	20240819	132300	11609265	5000	5000	5000	5000	0
410	20240819	132200	11609265	5000	5000	5000	5000	0
411	20240819	132100	11609265	5000	5000	5000	5000	0
412	20240819	132000	11609265	5000	5000	5000	5000	0
413	20240819	131900	11609265	5000	5000	5000	5000	0
414	20240819	131800	11609265	5000	5000	5000	5000	0
415	20240819	131700	11609265	5000	5000	5000	5000	0
416	20240819	131600	11609265	5000	5000	5000	5000	0
417	20240819	131500	11609265	5000	5000	5000	5000	0
418	20240819	131400	11609265	5000	5000	5000	5000	0
419	20240819	131300	11609265	5000	5000	5000	5000	0
420	20240819	131200	11609265	5000	5000	5000	5000	0
421	20240819	131100	11609265	5000	5000	5000	5000	0
422	20240819	131000	11609265	5000	5000	5000	5000	0
423	20240819	130900	11609265	5000	5000	5000	5000	0
424	20240819	130800	11609265	5000	5000	5000	5000	0
425	20240819	130700	11609265	5000	5000	5000	5000	0
426	20240819	130600	11609265	5000	5000	5000	5000	0
427	20240819	130500	11609265	5000	5000	5000	5000	0
428	20240819	130400	11609265	5000	5000	5000	5000	0
429	20240819	130300	11609265	5000	5000	5000	5000	0
430	20240819	130200	11609265	5000	5000	5000	5000	0
431	20240819	130100	11609265	5000	5000	5000	5000	0
432	20240819	130000	11609265	5000	5000	5000	5000	0
433	20240819	125900	11609265	5000	5000	5000	5000	0
434	20240819	125800	11609265	5000	5000	5000	5000	0
435	20240819	125700	11609265	5000	5000	5000	5000	0
436	20240819	125600	11609265	5000	5000	5000	5000	0
437	20240819	125500	11609265	5000	5000	5000	5000	0
438	20240819	125400	11609265	5000	5000	5000	5000	0
439	20240819	125300	11609265	5000	5000	5000	5000	0
440	20240819	125200	11609265	5000	5000	5000	5000	0
441	20240819	125100	11609265	5000	5000	5000	5000	0
442	20240819	125000	11609265	5000	5000	5000	5000	0
443	20240819	124900	11609265	5000	5000	5000	5000	0
444	20240819	124800	11609265	5000	5000	5000	5000	0
445	20240819	124700	11609265	5000	5000	5000	5000	0
446	20240819	124600	11609265	5000	5000	5000	5000	0
447	20240819	124500	11609265	5000	5000	5000	5000	0
448	20240819	124400	11609265	5000	5000	5000	5000	0
449	20240819	124300	11609265	5000	5000	5000	5000	0
450	20240819	124200	11609265	5000	5000	5000	5000	0
451	20240819	124100	11609265	5000	5000	5000	5000	0
452	20240819	124000	11609265	5000	5000	5000	5000	0
453	20240819	123900	11609265	5000	5000	5000	5000	0
454	20240819	123800	11609265	5000	5000	5000	5000	0
455	20240819	123700	11609265	5000	5000	5000	5000	0
456	20240819	123600	11609265	5000	5000	5000	5000	0
457	20240819	123500	11609265	5000	5000	5000	5000	0
458	20240819	123400	11609265	5000	5000	5000	5000	0
459	20240819	123300	11609265	5000	5000	5000	5000	0
460	20240819	123200	11609265	5000	5000	5000	5000	0
461	20240819	123100	11609265	5000	5000	5000	5000	0
462	20240819	123000	11609265	5000	5000	5000	5000	0
463	20240819	122900	11609265	5000	5000	5000	5000	0
464	20240819	122800	11609265	5000	5000	5000	5000	0
465	20240819	122700	11609265	5000	5000	5000	5000	0
466	20240819	122600	11609265	5000	5000	5000	5000	0
467	20240819	122500	11609265	5000	5000	5000	5000	0
468	20240819	122400	11609265	5000	5000	5000	5000	0
469	20240819	122300	11609265	5000	5000	5000	5000	0
470	20240819	122200	11609265	5000	5000	5000	5000	0
471	20240819	122100	11609265	5000	5000	5000	5000	0
472	20240819	122000	11609265	5000	5000	5000	5000	0
473	20240819	121900	11609265	5000	5000	5000	5000	0
474	20240819	121800	11609265	5000	5000	5000	5000	0
475	20240819	121700	11609265	5000	5000	5000	5000	0
476	20240819	121600	11609265	5000	5000	5000	5000	0
477	20240819	121500	11609265	5000	5000	5000	5000	0
478	20240819	121400	11609265	5000	5000	5000	5000	0
479	20240819	121300	11609265	5000	5000	5000	5000	0
480	20240819	121200	11609265	5000	5000	5000	5000	0
481	20240819	121100	11609265	5000	5000	5000	5000	0
482	20240819	121000	11609265	5000	5000	5000	5000	0
483	20240819	120900	11609265	5000	5000	5000	5000	0
484	20240819	120800	11609265	5000	5000	5000	5000	0
485	20240819	120700	11609265	5000	5000	5000	5000	0
486	20240819	120600	11609265	5000	5000	5000	5000	0
487	20240819	120500	11609265	5000	5000	5000	5000	0
488	20240819	120400	11609265	5000	5000	5000	5000	0
489	20240819	120300	11609265	5000	5000	5000	5000	0
490	20240819	120200	11609265	5000	5000	5000	5000	0
491	20240819	120100	11609265	5000	5000	5000	5000	0
492	20240819	120000	11609265	5000	5000	5000	5000	0
493	20240819	115900	11609265	5000	5000	5000	5000	0
494	20240819	115800	11609265	5000	5000	5000	5000	0
495	20240819	115700	11609265	5000	5000	5000	5000	0
496	20240819	115600	11609265	5000	5000	5000	5000	0
497	20240819	115500	11609265	5000	5000	5000	5000	0
498	20240819	115400	11609265	5000	5000	5000	5000	0
499	20240819	115300	11609265	5000	5000	5000	5000	0
500	20240819	115200	11609265	5000	5000	5000	5000	0
501	20240819	115100	11609265	5000	5000	5000	5000	0
502	20240819	115000	11609265	5000	5000	5000	5000	0
503	20240819	114900	11609265	5000	5000	5000	5000	0
504	20240819	114800	11609265	5000	5000	5000	5000	0
505	20240819	114700	11609265	5000	5000	5000	5000	0
506	20240819	114600	11609265	5000	5000	5000	5000	0
507	20240819	114500	11609265	5000	5000	5000	5000	0
508	20240819	114400	11609265	5000	5000	5000	5000	0
509	20240819	114300	11609265	5000	5000	5000	5000	0
510	20240819	114200	11609265	5000	5000	5000	5000	0
511	20240819	114100	11609265	5000	5000	5000	5000	0
512	20240819	114000	11609265	5000	5000	5000	5000	0
513	20240819	113900	11609265	5000	5000	5000	5000	0
514	20240819	113800	11609265	5000	5000	5000	5000	0
515	20240819	113700	11609265	5000	5000	5000	5000	0
516	20240819	113600	11609265	5000	5000	5000	5000	0
517	20240819	113500	11609265	5000	5000	5000	5000	0
518	20240819	113400	11609265	5000	5000	5000	5000	0
519	20240819	113300	11609265	5000	5000	5000	5000	0
520	20240819	113200	11609265	5000	5000	5000	5000	0
521	20240819	113100	11609265	5000	5000	5000	5000	0
522	20240819	113000	11609265	5000	5000	5000	5000	0
523	20240819	112900	11609265	5000	5000	5000	5000	0
524	20240819	112800	11609265	5000	5000	5000	5000	0
525	20240819	112700	11609265	5000	5000	5000	5000	0
526	20240819	112600	11609265	5000	5000	5000	5000	0
527	20240819	112500	11609265	5000	5000	5000	5000	0
528	20240819	112400	11609265	5000	5000	5000	5000	0
529	20240819	112300	11609265	5000	5000	5000	5000	0
530	20240819	112200	11609265	5000	5000	5000	5000	0
531	20240819	112100	11609265	5000	5000	5000	5000	0
532	20240819	112000	11609265	5000	5000	5000	5000	0
533	20240819	111900	11609265	5000	5000	5000	5000	0
534	20240819	111800	11609265	5000	5000	5000	5000	0
535	20240819	111700	11609265	5000	5000	5000	5000	0
536	20240819	111600	11609265	5000	5000	5000	5000	0
537	20240819	111500	11609265	5000	5000	5000	5000	0
538	20240819	111400	11609265	5000	5000	5000	5000	0
539	20240819	111300	11609265	5000	5000	5000	5000	2
540	20240819	111200	11599265	5000	5000	5000	5000	0
541	20240819	111100	11599265	5000	5000	5000	5000	0
542	20240819	111000	11599265	5000	4995	5000	4995	44
543	20240819	110900	11379445	4995	4995	4995	4995	3
544	20240819	110800	11364460	4995	4995	4995	4995	2
545	20240819	110700	11354470	5020	5020	5020	5020	0
546	20240819	110600	11354470	5020	5020	5020	5020	0
547	20240819	110500	11354470	5020	5020	5020	5020	0
548	20240819	110400	11354470	5020	5020	5020	5020	0
549	20240819	110300	11354470	5020	5020	5020	5020	0
550	20240819	110200	11354470	5020	5020	5020	5020	0
551	20240819	110100	11354470	5020	5020	5020	5020	0
552	20240819	110000	11354470	5020	5020	5020	5020	0
553	20240819	105900	11354470	5020	5020	5020	5020	0
554	20240819	105800	11354470	5020	5020	5020	5020	0
555	20240819	105700	11354470	5020	5020	5020	5020	0
556	20240819	105600	11354470	5020	5020	5020	5020	0
557	20240819	105500	11354470	5020	5020	5020	5020	0
558	20240819	105400	11354470	5020	5020	5020	5020	0
559	20240819	105300	11354470	5020	5020	5020	5020	0
560	20240819	105200	11354470	5020	5020	5020	5020	0
561	20240819	105100	11354470	5020	5020	5020	5020	0
562	20240819	105000	11354470	5020	5020	5020	5020	0
563	20240819	104900	11354470	5020	5020	5020	5020	0
564	20240819	104800	11354470	5020	5020	5020	5020	0
565	20240819	104700	11354470	5020	5020	5020	5020	0
566	20240819	104600	11354470	5020	5020	5020	5020	0
567	20240819	104500	11354470	5020	5020	5020	5020	0
568	20240819	104400	11354470	5020	5020	5020	5020	0
569	20240819	104300	11354470	5020	5020	5020	5020	0
570	20240819	104200	11354470	5020	5020	5020	5020	0
571	20240819	104100	11354470	5020	5020	5020	5020	0
572	20240819	104000	11354470	5020	5020	5020	5020	0
573	20240819	103900	11354470	5020	5020	5020	5020	99
574	20240819	103800	10857490	5020	5020	5020	5020	0
575	20240819	103700	10857490	5020	5020	5020	5020	0
576	20240819	103600	10857490	5020	5020	5020	5020	0
577	20240819	103500	10857490	5020	5020	5020	5020	0
578	20240819	103400	10857490	5020	5020	5020	5020	0
579	20240819	103300	10857490	5020	5020	5020	5020	0
580	20240819	103200	10857490	5020	5020	5020	5020	0
581	20240819	103100	10857490	5020	5020	5020	5020	0
582	20240819	103000	10857490	5020	5020	5020	5020	0
583	20240819	102900	10857490	5020	5020	5020	5020	0
584	20240819	102800	10857490	5020	5020	5020	5020	0
585	20240819	102700	10857490	5020	5020	5020	5020	0
586	20240819	102600	10857490	5020	5020	5020	5020	0
587	20240819	102500	10857490	5020	5020	5020	5020	0
588	20240819	102400	10857490	5020	5020	5020	5020	0
589	20240819	102300	10857490	5020	5020	5020	5020	0
590	20240819	102200	10857490	5020	5020	5020	5020	0
591	20240819	102100	10857490	5020	5020	5020	5020	0
592	20240819	102000	10857490	5020	5020	5020	5020	0
593	20240819	101900	10857490	5020	5020	5020	5020	0
594	20240819	101800	10857490	5020	5020	5020	5020	0
595	20240819	101700	10857490	5020	5020	5020	5020	0
596	20240819	101600	10857490	5020	5020	5020	5020	60
597	20240819	101500	10556290	5020	5020	5020	5020	0
598	20240819	101400	10556290	5020	5020	5020	5020	0
599	20240819	101300	10556290	5020	5020	5020	5020	0
600	20240819	101200	10556290	5020	5020	5020	5020	0
601	20240819	101100	10556290	5020	5020	5020	5020	0
602	20240819	101000	10556290	5020	5020	5020	5020	0
603	20240819	100900	10556290	5020	5020	5020	5020	0
604	20240819	100800	10556290	5020	5020	5020	5020	0
605	20240819	100700	10556290	5020	5020	5020	5020	0
606	20240819	100600	10556290	5020	5020	5020	5020	0
607	20240819	100500	10556290	5020	5020	5020	5020	0
608	20240819	100400	10556290	5020	5020	5020	5020	0
609	20240819	100300	10556290	5020	5020	5020	5020	0
610	20240819	100200	10556290	5020	5020	5020	5020	0
611	20240819	100100	10556290	5020	5020	5020	5020	0
612	20240819	100000	10556290	5020	5020	5020	5020	0
613	20240819	095900	10556290	5020	5020	5020	5020	0
614	20240819	095800	10556290	5020	5020	5020	5020	0
615	20240819	095700	10556290	5020	5020	5020	5020	0
616	20240819	095600	10556290	5020	5020	5020	5020	0
617	20240819	095500	10556290	5020	5020	5020	5020	0
618	20240819	095400	10556290	5020	5020	5020	5020	0
619	20240819	095300	10556290	5020	5020	5020	5020	0
620	20240819	095200	10556290	5020	5020	5020	5020	1
621	20240819	095100	10551270	5020	5020	5020	5020	0
622	20240819	095000	10551270	5020	5020	5020	5020	0
623	20240819	094900	10551270	5020	5020	5020	5020	0
624	20240819	094800	10551270	5020	5020	5020	5020	0
625	20240819	094700	10551270	5020	5020	5020	5020	0
626	20240819	094600	10551270	5020	5020	5020	5020	0
627	20240819	094500	10551270	5020	5020	5020	5020	0
628	20240819	094400	10551270	5020	5020	5020	5020	0
629	20240819	094300	10551270	5020	5020	5020	5020	0
630	20240819	094200	10551270	5020	5020	5020	5020	0
631	20240819	094100	10551270	5020	5020	5020	5020	0
632	20240819	094000	10551270	5020	5020	5020	5020	0
633	20240819	093900	10551270	5020	5020	5020	5020	0
634	20240819	093800	10551270	5020	5020	5020	5020	0
635	20240819	093700	10551270	5020	5020	5020	5020	0
636	20240819	093600	10551270	5020	5020	5020	5020	0
637	20240819	093500	10551270	5020	5020	5020	5020	0
638	20240819	093400	10551270	5020	5020	5020	5020	0
639	20240819	093300	10551270	5020	5020	5020	5020	1
640	20240819	093200	10546250	4970	4970	4970	4970	20
641	20240819	093100	10446850	5020	5020	5020	5020	0
642	20240819	093000	10446850	5020	5020	5020	5020	0
643	20240819	092900	10446850	5020	5020	5020	5020	0
644	20240819	092800	10446850	5020	5020	5020	5020	0
645	20240819	092700	10446850	5020	5020	5020	5020	0
646	20240819	092600	10446850	5020	5020	5020	5020	0
647	20240819	092500	10446850	5020	5020	5020	5020	4
648	20240819	092400	10426770	4980	4980	4980	4980	1
649	20240819	092300	10421790	5020	5020	5020	5020	0
650	20240819	092200	10421790	5020	5020	5020	5020	0
651	20240819	092100	10421790	5020	5020	5020	5020	0
652	20240819	092000	10421790	5020	5020	5020	5020	0
653	20240819	091900	10421790	5020	5020	5020	5020	0
654	20240819	091800	10421790	5020	5020	5020	5020	0
655	20240819	091700	10421790	5020	5020	5020	5020	0
656	20240819	091600	10421790	5020	5020	5020	5020	0
657	20240819	091500	10421790	5020	5020	5020	5020	0
658	20240819	091400	10421790	5020	5020	5020	5020	0
659	20240819	091300	10421790	5020	5020	5020	5020	0
660	20240819	091200	10421790	5020	5020	5020	5020	47
661	20240819	091100	10185850	5030	5030	5030	5030	0
662	20240819	091000	10185850	5030	5030	5030	5030	0
663	20240819	090900	10185850	5030	5030	5030	5030	0
664	20240819	090800	10185850	5030	5020	5030	5020	9
665	20240819	090700	10140630	5030	4995	5030	4995	100
666	20240819	090600	9640315	5000	5000	5000	5000	0
667	20240819	090500	9640315	5000	5000	5000	5000	0
668	20240819	090400	9640315	5000	5000	5000	5000	0
669	20240819	090300	9640315	5000	4990	5000	4990	81
670	20240819	090200	9235700	4920	4920	4920	4920	911
671	20240819	090100	4753580	4720	4720	4720	4720	0
672	20240819	090000	4753580	4720	5020	5020	4720	984