KissMeData/017480/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	190100	49134375	4950	4950	4950	4950	1023
3	20240719	190000	49134375	4950	4950	4950	4950	0
4	20240719	185900	49134375	4950	4950	4950	4950	0
5	20240719	185800	49134375	4950	4950	4950	4950	0
6	20240719	185700	49134375	4950	4950	4950	4950	0
7	20240719	185600	49134375	4950	4950	4950	4950	0
8	20240719	185500	49134375	4950	4950	4950	4950	0
9	20240719	185400	49134375	4950	4950	4950	4950	0
10	20240719	185300	49134375	4950	4950	4950	4950	0
11	20240719	185200	49134375	4950	4950	4950	4950	0
12	20240719	185100	49134375	4950	4950	4950	4950	0
13	20240719	185000	49134375	4950	4950	4950	4950	0
14	20240719	184900	49134375	4950	4950	4950	4950	0
15	20240719	184800	49134375	4950	4950	4950	4950	0
16	20240719	184700	49134375	4950	4950	4950	4950	0
17	20240719	184600	49134375	4950	4950	4950	4950	0
18	20240719	184500	49134375	4950	4950	4950	4950	0
19	20240719	184400	49134375	4950	4950	4950	4950	0
20	20240719	184300	49134375	4950	4950	4950	4950	0
21	20240719	184200	49134375	4950	4950	4950	4950	0
22	20240719	184100	49134375	4950	4950	4950	4950	0
23	20240719	184000	49134375	4950	4950	4950	4950	0
24	20240719	183900	49134375	4950	4950	4950	4950	0
25	20240719	183800	49134375	4950	4950	4950	4950	0
26	20240719	183700	49134375	4950	4950	4950	4950	0
27	20240719	183600	49134375	4950	4950	4950	4950	0
28	20240719	183500	49134375	4950	4950	4950	4950	0
29	20240719	183400	49134375	4950	4950	4950	4950	0
30	20240719	183300	49134375	4950	4950	4950	4950	0
31	20240719	183200	49134375	4950	4950	4950	4950	0
32	20240719	183100	49134375	4950	4950	4950	4950	1023
33	20240719	183000	49134375	4950	4950	4950	4950	0
34	20240719	182900	49134375	4950	4950	4950	4950	0
35	20240719	182800	49134375	4950	4950	4950	4950	0
36	20240719	182700	49134375	4950	4950	4950	4950	0
37	20240719	182600	49134375	4950	4950	4950	4950	0
38	20240719	182500	49134375	4950	4950	4950	4950	0
39	20240719	182400	49134375	4950	4950	4950	4950	0
40	20240719	182300	49134375	4950	4950	4950	4950	0
41	20240719	182200	49134375	4950	4950	4950	4950	0
42	20240719	182100	49134375	4950	4950	4950	4950	0
43	20240719	182000	49134375	4950	4950	4950	4950	0
44	20240719	181900	49134375	4950	4950	4950	4950	0
45	20240719	181800	49134375	4950	4950	4950	4950	0
46	20240719	181700	49134375	4950	4950	4950	4950	0
47	20240719	181600	49134375	4950	4950	4950	4950	0
48	20240719	181500	49134375	4950	4950	4950	4950	0
49	20240719	181400	49134375	4950	4950	4950	4950	0
50	20240719	181300	49134375	4950	4950	4950	4950	0
51	20240719	181200	49134375	4950	4950	4950	4950	0
52	20240719	181100	49134375	4950	4950	4950	4950	0
53	20240719	181000	49134375	4950	4950	4950	4950	0
54	20240719	180900	49134375	4950	4950	4950	4950	0
55	20240719	180800	49134375	4950	4950	4950	4950	0
56	20240719	180700	49134375	4950	4950	4950	4950	0
57	20240719	180600	49134375	4950	4950	4950	4950	0
58	20240719	180500	49134375	4950	4950	4950	4950	0
59	20240719	180400	49134375	4950	4950	4950	4950	0
60	20240719	180300	49134375	4950	4950	4950	4950	0
61	20240719	180200	49134375	4950	4950	4950	4950	0
62	20240719	180100	49134375	4950	4950	4950	4950	1023
63	20240719	180000	49134375	4950	4950	4950	4950	0
64	20240719	175900	49134375	4950	4950	4950	4950	0
65	20240719	175800	49134375	4950	4950	4950	4950	0
66	20240719	175700	49134375	4950	4950	4950	4950	0
67	20240719	175600	49134375	4950	4950	4950	4950	0
68	20240719	175500	49134375	4950	4950	4950	4950	0
69	20240719	175400	49134375	4950	4950	4950	4950	0
70	20240719	175300	49134375	4950	4950	4950	4950	0
71	20240719	175200	49134375	4950	4950	4950	4950	0
72	20240719	175100	49134375	4950	4950	4950	4950	0
73	20240719	175000	49134375	4950	4950	4950	4950	0
74	20240719	174900	49134375	4950	4950	4950	4950	0
75	20240719	174800	49134375	4950	4950	4950	4950	0
76	20240719	174700	49134375	4950	4950	4950	4950	0
77	20240719	174600	49134375	4950	4950	4950	4950	0
78	20240719	174500	49134375	4950	4950	4950	4950	0
79	20240719	174400	49134375	4950	4950	4950	4950	0
80	20240719	174300	49134375	4950	4950	4950	4950	0
81	20240719	174200	49134375	4950	4950	4950	4950	0
82	20240719	174100	49134375	4950	4950	4950	4950	0
83	20240719	174000	49134375	4950	4950	4950	4950	0
84	20240719	173900	49134375	4950	4950	4950	4950	0
85	20240719	173800	49134375	4950	4950	4950	4950	0
86	20240719	173700	49134375	4950	4950	4950	4950	0
87	20240719	173600	49134375	4950	4950	4950	4950	0
88	20240719	173500	49134375	4950	4950	4950	4950	0
89	20240719	173400	49134375	4950	4950	4950	4950	0
90	20240719	173300	49134375	4950	4950	4950	4950	0
91	20240719	173200	49134375	4950	4950	4950	4950	0
92	20240719	173100	49134375	4950	4950	4950	4950	1023
93	20240719	173000	49134375	4950	4950	4950	4950	0
94	20240719	172900	49134375	4950	4950	4950	4950	0
95	20240719	172800	49134375	4950	4950	4950	4950	0
96	20240719	172700	49134375	4950	4950	4950	4950	0
97	20240719	172600	49134375	4950	4950	4950	4950	0
98	20240719	172500	49134375	4950	4950	4950	4950	0
99	20240719	172400	49134375	4950	4950	4950	4950	0
100	20240719	172300	49134375	4950	4950	4950	4950	0
101	20240719	172200	49134375	4950	4950	4950	4950	0
102	20240719	172100	49134375	4950	4950	4950	4950	0
103	20240719	172000	49134375	4950	4950	4950	4950	0
104	20240719	171900	49134375	4950	4950	4950	4950	0
105	20240719	171800	49134375	4950	4950	4950	4950	0
106	20240719	171700	49134375	4950	4950	4950	4950	0
107	20240719	171600	49134375	4950	4950	4950	4950	0
108	20240719	171500	49134375	4950	4950	4950	4950	0
109	20240719	171400	49134375	4950	4950	4950	4950	0
110	20240719	171300	49134375	4950	4950	4950	4950	0
111	20240719	171200	49134375	4950	4950	4950	4950	0
112	20240719	171100	49134375	4950	4950	4950	4950	0
113	20240719	171000	49134375	4950	4950	4950	4950	0
114	20240719	170900	49134375	4950	4950	4950	4950	0
115	20240719	170800	49134375	4950	4950	4950	4950	0
116	20240719	170700	49134375	4950	4950	4950	4950	0
117	20240719	170600	49134375	4950	4950	4950	4950	0
118	20240719	170500	49134375	4950	4950	4950	4950	0
119	20240719	170400	49134375	4950	4950	4950	4950	0
120	20240719	170300	49134375	4950	4950	4950	4950	0
121	20240719	170200	49134375	4950	4950	4950	4950	0
122	20240719	170100	49134375	4950	4950	4950	4950	1023
123	20240719	170000	49134375	4950	4950	4950	4950	0
124	20240719	165900	49134375	4950	4950	4950	4950	0
125	20240719	165800	49134375	4950	4950	4950	4950	0
126	20240719	165700	49134375	4950	4950	4950	4950	0
127	20240719	165600	49134375	4950	4950	4950	4950	0
128	20240719	165500	49134375	4950	4950	4950	4950	0
129	20240719	165400	49134375	4950	4950	4950	4950	0
130	20240719	165300	49134375	4950	4950	4950	4950	0
131	20240719	165200	49134375	4950	4950	4950	4950	0
132	20240719	165100	49134375	4950	4950	4950	4950	0
133	20240719	165000	49134375	4950	4950	4950	4950	0
134	20240719	164900	49134375	4950	4950	4950	4950	0
135	20240719	164800	49134375	4950	4950	4950	4950	0
136	20240719	164700	49134375	4950	4950	4950	4950	0
137	20240719	164600	49134375	4950	4950	4950	4950	0
138	20240719	164500	49134375	4950	4950	4950	4950	0
139	20240719	164400	49134375	4950	4950	4950	4950	0
140	20240719	164300	49134375	4950	4950	4950	4950	0
141	20240719	164200	49134375	4950	4950	4950	4950	0
142	20240719	164100	49134375	4950	4950	4950	4950	0
143	20240719	164000	49134375	4950	4950	4950	4950	0
144	20240719	163900	49134375	4950	4950	4950	4950	0
145	20240719	163800	49134375	4950	4950	4950	4950	0
146	20240719	163700	49134375	4950	4950	4950	4950	0
147	20240719	163600	49134375	4950	4950	4950	4950	0
148	20240719	163500	49134375	4950	4950	4950	4950	0
149	20240719	163400	49134375	4950	4950	4950	4950	0
150	20240719	163300	49134375	4950	4950	4950	4950	0
151	20240719	163200	49134375	4950	4950	4950	4950	0
152	20240719	163100	49134375	4950	4950	4950	4950	1023
153	20240719	163000	49134375	4950	4950	4950	4950	0
154	20240719	162900	49134375	4950	4950	4950	4950	0
155	20240719	162800	49134375	4950	4950	4950	4950	0
156	20240719	162700	49134375	4950	4950	4950	4950	0
157	20240719	162600	49134375	4950	4950	4950	4950	0
158	20240719	162500	49134375	4950	4950	4950	4950	0
159	20240719	162400	49134375	4950	4950	4950	4950	0
160	20240719	162300	49134375	4950	4950	4950	4950	0
161	20240719	162200	49134375	4950	4950	4950	4950	0
162	20240719	162100	49134375	4950	4950	4950	4950	0
163	20240719	162000	49134375	4950	4950	4950	4950	0
164	20240719	161900	49134375	4950	4950	4950	4950	0
165	20240719	161800	49134375	4950	4950	4950	4950	0
166	20240719	161700	49134375	4950	4950	4950	4950	0
167	20240719	161600	49134375	4950	4950	4950	4950	0
168	20240719	161500	49134375	4950	4950	4950	4950	0
169	20240719	161400	49134375	4950	4950	4950	4950	0
170	20240719	161300	49134375	4950	4950	4950	4950	0
171	20240719	161200	49134375	4950	4950	4950	4950	0
172	20240719	161100	49134375	4950	4950	4950	4950	0
173	20240719	161000	49134375	4950	4950	4950	4950	0
174	20240719	160900	49134375	4950	4950	4950	4950	0
175	20240719	160800	49134375	4950	4950	4950	4950	0
176	20240719	160700	49134375	4950	4950	4950	4950	0
177	20240719	160600	49134375	4950	4950	4950	4950	0
178	20240719	160500	49134375	4950	4950	4950	4950	0
179	20240719	160400	49134375	4950	4950	4950	4950	0
180	20240719	160300	49134375	4950	4950	4950	4950	0
181	20240719	160200	49134375	4950	4950	4950	4950	0
182	20240719	160100	49134375	4950	4950	4950	4950	1023
183	20240719	160000	49134375	4950	4950	4950	4950	0
184	20240719	155900	49134375	4950	4950	4950	4950	0
185	20240719	155800	49134375	4950	4950	4950	4950	0
186	20240719	155700	49134375	4950	4950	4950	4950	0
187	20240719	155600	49134375	4950	4950	4950	4950	0
188	20240719	155500	49134375	4950	4950	4950	4950	0
189	20240719	155400	49134375	4950	4950	4950	4950	0
190	20240719	155300	49134375	4950	4950	4950	4950	0
191	20240719	155200	49134375	4950	4950	4950	4950	0
192	20240719	155100	49134375	4950	4950	4950	4950	0
193	20240719	155000	49134375	4950	4950	4950	4950	0
194	20240719	154900	49134375	4950	4950	4950	4950	0
195	20240719	154800	49134375	4950	4950	4950	4950	0
196	20240719	154700	49134375	4950	4950	4950	4950	0
197	20240719	154600	49134375	4950	4950	4950	4950	0
198	20240719	154500	49134375	4950	4950	4950	4950	0
199	20240719	154400	49134375	4950	4950	4950	4950	0
200	20240719	154300	49134375	4950	4950	4950	4950	0
201	20240719	154200	49134375	4950	4950	4950	4950	0
202	20240719	154100	49134375	4950	4950	4950	4950	0
203	20240719	154000	49134375	4950	4950	4950	4950	0
204	20240719	153900	49134375	4950	4950	4950	4950	0
205	20240719	153800	49134375	4950	4950	4950	4950	0
206	20240719	153700	49134375	4950	4950	4950	4950	0
207	20240719	153600	49134375	4950	4950	4950	4950	0
208	20240719	153500	49134375	4950	4950	4950	4950	0
209	20240719	153400	49134375	4950	4950	4950	4950	0
210	20240719	153300	49134375	4950	4950	4950	4950	0
211	20240719	153200	49134375	4950	4950	4950	4950	0
212	20240719	153100	49134375	4950	4950	4950	4950	1023
213	20240719	153000	49134375	4950	4950	4950	4950	1023
214	20240719	152900	44070525	4940	4940	4940	4940	0
215	20240719	152800	44070525	4940	4940	4940	4940	0
216	20240719	152700	44070525	4940	4940	4940	4940	0
217	20240719	152600	44070525	4940	4940	4940	4940	0
218	20240719	152500	44070525	4940	4940	4940	4940	0
219	20240719	152400	44070525	4940	4940	4940	4940	0
220	20240719	152300	44070525	4940	4940	4940	4940	0
221	20240719	152200	44070525	4940	4940	4940	4940	0
222	20240719	152100	44070525	4940	4940	4940	4940	0
223	20240719	152000	44070525	4940	4940	4940	4940	0
224	20240719	151900	44070525	4940	4940	4940	4940	0
225	20240719	151800	44070525	4940	4940	4940	4940	0
226	20240719	151700	44070525	4940	4940	4940	4940	49
227	20240719	151600	43828465	4940	4945	4945	4940	1000
228	20240719	151500	38887305	4970	4970	4970	4970	0
229	20240719	151400	38887305	4970	4970	4970	4970	0
230	20240719	151300	38887305	4970	4970	4970	4970	0
231	20240719	151200	38887305	4970	4960	4970	4940	1001
232	20240719	151100	33936575	4965	4965	4965	4965	0
233	20240719	151000	33936575	4965	4965	4965	4965	0
234	20240719	150900	33936575	4965	4965	4965	4965	0
235	20240719	150800	33936575	4965	4965	4965	4965	0
236	20240719	150700	33936575	4965	4965	4965	4965	0
237	20240719	150600	33936575	4965	4965	4965	4965	5
238	20240719	150500	33911750	4965	4965	4965	4965	0
239	20240719	150400	33911750	4965	4965	4965	4965	14
240	20240719	150300	33842240	4965	4965	4965	4965	55
241	20240719	150200	33569165	4960	4960	4960	4960	0
242	20240719	150100	33569165	4960	4960	4960	4960	0
243	20240719	150000	33569165	4960	4960	4960	4960	0
244	20240719	145900	33569165	4960	4960	4960	4960	0
245	20240719	145800	33569165	4960	4960	4960	4960	0
246	20240719	145700	33569165	4960	4960	4960	4960	0
247	20240719	145600	33569165	4960	4960	4960	4960	0
248	20240719	145500	33569165	4960	4960	4960	4960	1
249	20240719	145400	33564205	4970	4970	4970	4970	0
250	20240719	145300	33564205	4970	4970	4970	4970	0
251	20240719	145200	33564205	4970	4970	4970	4970	0
252	20240719	145100	33564205	4970	4970	4970	4970	0
253	20240719	145000	33564205	4970	4970	4970	4970	0
254	20240719	144900	33564205	4970	4970	4970	4970	0
255	20240719	144800	33564205	4970	4970	4970	4970	0
256	20240719	144700	33564205	4970	4970	4970	4970	0
257	20240719	144600	33564205	4970	4970	4970	4970	0
258	20240719	144500	33564205	4970	4970	4970	4970	0
259	20240719	144400	33564205	4970	4970	4970	4970	0
260	20240719	144300	33564205	4970	4970	4970	4970	0
261	20240719	144200	33564205	4970	4970	4970	4970	0
262	20240719	144100	33564205	4970	4970	4970	4970	0
263	20240719	144000	33564205	4970	4965	4970	4965	3
264	20240719	143900	33549305	4970	4970	4970	4970	0
265	20240719	143800	33549305	4970	4970	4970	4970	0
266	20240719	143700	33549305	4970	4970	4970	4970	0
267	20240719	143600	33549305	4970	4970	4970	4970	0
268	20240719	143500	33549305	4970	4970	4970	4970	0
269	20240719	143400	33549305	4970	4970	4970	4970	0
270	20240719	143300	33549305	4970	4965	4970	4965	6
271	20240719	143200	33519510	4965	4965	4965	4965	0
272	20240719	143100	33519510	4965	4965	4965	4965	0
273	20240719	143000	33519510	4965	4965	4965	4965	1
274	20240719	142900	33514545	4965	4965	4965	4965	0
275	20240719	142800	33514545	4965	4965	4965	4965	6
276	20240719	142700	33484755	4965	4965	4965	4965	33
277	20240719	142600	33320910	4965	4965	4965	4965	0
278	20240719	142500	33320910	4965	4965	4965	4965	0
279	20240719	142400	33320910	4965	4965	4965	4965	0
280	20240719	142300	33320910	4965	4965	4965	4965	0
281	20240719	142200	33320910	4965	4965	4965	4965	1
282	20240719	142100	33315945	4955	4955	4955	4955	0
283	20240719	142000	33315945	4955	4955	4955	4955	0
284	20240719	141900	33315945	4955	4955	4955	4955	0
285	20240719	141800	33315945	4955	4955	4955	4955	0
286	20240719	141700	33315945	4955	4965	4965	4955	3
287	20240719	141600	33301070	4965	4965	4965	4965	0
288	20240719	141500	33301070	4965	4965	4965	4965	0
289	20240719	141400	33301070	4965	4965	4965	4965	5
290	20240719	141300	33276245	4955	4955	4955	4955	0
291	20240719	141200	33276245	4955	4955	4955	4955	0
292	20240719	141100	33276245	4955	4955	4955	4955	0
293	20240719	141000	33276245	4955	4955	4955	4955	0
294	20240719	140900	33276245	4955	4955	4955	4955	0
295	20240719	140800	33276245	4955	4955	4955	4955	15
296	20240719	140700	33201920	4955	4955	4955	4955	0
297	20240719	140600	33201920	4955	4955	4955	4955	0
298	20240719	140500	33201920	4955	4955	4955	4955	0
299	20240719	140400	33201920	4955	4955	4955	4955	0
300	20240719	140300	33201920	4955	4955	4955	4955	0
301	20240719	140200	33201920	4955	4955	4955	4955	0
302	20240719	140100	33201920	4955	4955	4955	4955	0
303	20240719	140000	33201920	4955	4955	4955	4955	0
304	20240719	135900	33201920	4955	4955	4955	4955	0
305	20240719	135800	33201920	4955	4955	4955	4955	0
306	20240719	135700	33201920	4955	4955	4955	4955	0
307	20240719	135600	33201920	4955	4955	4955	4955	0
308	20240719	135500	33201920	4955	4955	4955	4955	0
309	20240719	135400	33201920	4955	4955	4955	4955	0
310	20240719	135300	33201920	4955	4955	4955	4955	1
311	20240719	135200	33196965	4950	4950	4950	4950	0
312	20240719	135100	33196965	4950	4950	4950	4950	0
313	20240719	135000	33196965	4950	4950	4950	4950	0
314	20240719	134900	33196965	4950	4950	4950	4950	0
315	20240719	134800	33196965	4950	4950	4950	4950	0
316	20240719	134700	33196965	4950	4950	4950	4950	0
317	20240719	134600	33196965	4950	4950	4950	4950	0
318	20240719	134500	33196965	4950	4950	4950	4950	39
319	20240719	134400	33003915	4950	4950	4950	4950	0
320	20240719	134300	33003915	4950	4950	4950	4950	0
321	20240719	134200	33003915	4950	4950	4950	4950	220
322	20240719	134100	31914915	4950	4950	4950	4950	0
323	20240719	134000	31914915	4950	4950	4950	4950	0
324	20240719	133900	31914915	4950	4950	4950	4950	0
325	20240719	133800	31914915	4950	4950	4950	4950	0
326	20240719	133700	31914915	4950	4950	4950	4950	2
327	20240719	133600	31905015	4950	4950	4950	4950	35
328	20240719	133500	31731765	4950	4950	4950	4950	0
329	20240719	133400	31731765	4950	4950	4950	4950	300
330	20240719	133300	30246765	4945	4945	4945	4945	0
331	20240719	133200	30246765	4945	4945	4945	4945	0
332	20240719	133100	30246765	4945	4945	4945	4945	0
333	20240719	133000	30246765	4945	4945	4945	4945	0
334	20240719	132900	30246765	4945	4945	4945	4945	5
335	20240719	132800	30222040	4950	4950	4950	4950	0
336	20240719	132700	30222040	4950	4950	4950	4950	0
337	20240719	132600	30222040	4950	4950	4950	4950	0
338	20240719	132500	30222040	4950	4950	4950	4950	0
339	20240719	132400	30222040	4950	4950	4950	4950	0
340	20240719	132300	30222040	4950	4950	4950	4950	0
341	20240719	132200	30222040	4950	4950	4950	4950	0
342	20240719	132100	30222040	4950	4950	4950	4950	0
343	20240719	132000	30222040	4950	4950	4950	4950	200
344	20240719	131900	29232040	4950	4950	4950	4950	32
345	20240719	131800	29073640	4955	4955	4955	4955	0
346	20240719	131700	29073640	4955	4955	4955	4955	0
347	20240719	131600	29073640	4955	4955	4955	4955	0
348	20240719	131500	29073640	4955	4955	4955	4955	0
349	20240719	131400	29073640	4955	4955	4955	4955	0
350	20240719	131300	29073640	4955	4955	4955	4955	0
351	20240719	131200	29073640	4955	4955	4955	4955	0
352	20240719	131100	29073640	4955	4955	4955	4955	0
353	20240719	131000	29073640	4955	4955	4955	4955	0
354	20240719	130900	29073640	4955	4955	4955	4955	0
355	20240719	130800	29073640	4955	4955	4955	4955	0
356	20240719	130700	29073640	4955	4955	4955	4955	13
357	20240719	130600	29009225	4945	4945	4945	4945	1
358	20240719	130500	29004280	4960	4960	4960	4960	0
359	20240719	130400	29004280	4960	4960	4960	4960	0
360	20240719	130300	29004280	4960	4960	4960	4960	0
361	20240719	130200	29004280	4960	4960	4960	4960	0
362	20240719	130100	29004280	4960	4960	4960	4960	0
363	20240719	130000	29004280	4960	4960	4960	4960	0
364	20240719	125900	29004280	4960	4960	4960	4960	0
365	20240719	125800	29004280	4960	4960	4960	4960	0
366	20240719	125700	29004280	4960	4960	4960	4960	1
367	20240719	125600	28999320	4940	4940	4940	4940	0
368	20240719	125500	28999320	4940	4940	4940	4940	0
369	20240719	125400	28999320	4940	4940	4940	4940	0
370	20240719	125300	28999320	4940	4940	4940	4940	0
371	20240719	125200	28999320	4940	4940	4940	4940	0
372	20240719	125100	28999320	4940	4940	4940	4940	0
373	20240719	125000	28999320	4940	4940	4940	4940	0
374	20240719	124900	28999320	4940	4940	4940	4940	0
375	20240719	124800	28999320	4940	4940	4940	4940	0
376	20240719	124700	28999320	4940	4940	4940	4940	0
377	20240719	124600	28999320	4940	4940	4940	4940	0
378	20240719	124500	28999320	4940	4940	4940	4940	0
379	20240719	124400	28999320	4940	4940	4940	4940	0
380	20240719	124300	28999320	4940	4940	4940	4940	148
381	20240719	124200	28268200	4940	4940	4940	4940	0
382	20240719	124100	28268200	4940	4940	4940	4940	2
383	20240719	124000	28258320	4940	4940	4940	4940	330
384	20240719	123900	26628120	4940	4940	4940	4940	10
385	20240719	123800	26578720	4940	4950	4950	4940	3510
386	20240719	123700	9236515	4960	4960	4960	4960	0
387	20240719	123600	9236515	4960	4960	4960	4960	0
388	20240719	123500	9236515	4960	4960	4960	4960	0
389	20240719	123400	9236515	4960	4960	4960	4960	0
390	20240719	123300	9236515	4960	4960	4960	4960	0
391	20240719	123200	9236515	4960	4960	4960	4960	0
392	20240719	123100	9236515	4960	4960	4960	4960	0
393	20240719	123000	9236515	4960	4960	4960	4960	0
394	20240719	122900	9236515	4960	4960	4960	4960	0
395	20240719	122800	9236515	4960	4960	4960	4960	0
396	20240719	122700	9236515	4960	4960	4960	4960	0
397	20240719	122600	9236515	4960	4960	4960	4960	0
398	20240719	122500	9236515	4960	4960	4960	4960	0
399	20240719	122400	9236515	4960	4960	4960	4960	0
400	20240719	122300	9236515	4960	4960	4960	4960	0
401	20240719	122200	9236515	4960	4960	4960	4960	0
402	20240719	122100	9236515	4960	4960	4960	4960	0
403	20240719	122000	9236515	4960	4960	4960	4960	3
404	20240719	121900	9221635	4945	4945	4945	4945	0
405	20240719	121800	9221635	4945	4945	4945	4945	0
406	20240719	121700	9221635	4945	4945	4945	4945	0
407	20240719	121600	9221635	4945	4945	4945	4945	0
408	20240719	121500	9221635	4945	4945	4945	4945	0
409	20240719	121400	9221635	4945	4945	4945	4945	0
410	20240719	121300	9221635	4945	4945	4945	4945	0
411	20240719	121200	9221635	4945	4945	4945	4945	0
412	20240719	121100	9221635	4945	4945	4945	4945	0
413	20240719	121000	9221635	4945	4945	4945	4945	0
414	20240719	120900	9221635	4945	4945	4945	4945	0
415	20240719	120800	9221635	4945	4945	4945	4945	0
416	20240719	120700	9221635	4945	4945	4945	4945	0
417	20240719	120600	9221635	4945	4945	4945	4945	0
418	20240719	120500	9221635	4945	4945	4945	4945	30
419	20240719	120400	9073285	4945	4945	4945	4945	0
420	20240719	120300	9073285	4945	4945	4945	4945	0
421	20240719	120200	9073285	4945	4945	4945	4945	0
422	20240719	120100	9073285	4945	4945	4945	4945	0
423	20240719	120000	9073285	4945	4945	4945	4945	0
424	20240719	115900	9073285	4945	4945	4945	4945	96
425	20240719	115800	8598565	4945	4945	4945	4945	235
426	20240719	115700	7436490	4945	4945	4945	4945	100
427	20240719	115600	6941990	4945	4945	4945	4945	0
428	20240719	115500	6941990	4945	4945	4945	4945	0
429	20240719	115400	6941990	4945	4945	4945	4945	0
430	20240719	115300	6941990	4945	4945	4945	4945	0
431	20240719	115200	6941990	4945	4945	4945	4945	0
432	20240719	115100	6941990	4945	4945	4945	4945	14
433	20240719	115000	6872760	4965	4965	4965	4965	0
434	20240719	114900	6872760	4965	4965	4965	4965	0
435	20240719	114800	6872760	4965	4965	4965	4965	0
436	20240719	114700	6872760	4965	4965	4965	4965	0
437	20240719	114600	6872760	4965	4965	4965	4965	0
438	20240719	114500	6872760	4965	4965	4965	4965	0
439	20240719	114400	6872760	4965	4965	4965	4965	0
440	20240719	114300	6872760	4965	4965	4965	4965	0
441	20240719	114200	6872760	4965	4965	4965	4965	1
442	20240719	114100	6867795	4965	4965	4965	4965	0
443	20240719	114000	6867795	4965	4965	4965	4965	0
444	20240719	113900	6867795	4965	4965	4965	4965	0
445	20240719	113800	6867795	4965	4965	4965	4965	0
446	20240719	113700	6867795	4965	4965	4965	4965	0
447	20240719	113600	6867795	4965	4965	4965	4965	0
448	20240719	113500	6867795	4965	4965	4965	4965	0
449	20240719	113400	6867795	4965	4965	4965	4965	0
450	20240719	113300	6867795	4965	4965	4965	4965	0
451	20240719	113200	6867795	4965	4965	4965	4965	0
452	20240719	113100	6867795	4965	4965	4965	4965	0
453	20240719	113000	6867795	4965	4965	4965	4965	0
454	20240719	112900	6867795	4965	4965	4965	4965	0
455	20240719	112800	6867795	4965	4965	4965	4965	0
456	20240719	112700	6867795	4965	4965	4965	4965	0
457	20240719	112600	6867795	4965	4965	4965	4965	0
458	20240719	112500	6867795	4965	4965	4965	4965	0
459	20240719	112400	6867795	4965	4965	4965	4965	0
460	20240719	112300	6867795	4965	4965	4965	4965	0
461	20240719	112200	6867795	4965	4965	4965	4965	0
462	20240719	112100	6867795	4965	4965	4965	4965	0
463	20240719	112000	6867795	4965	4965	4965	4965	0
464	20240719	111900	6867795	4965	4965	4965	4965	0
465	20240719	111800	6867795	4965	4965	4965	4965	0
466	20240719	111700	6867795	4965	4965	4965	4965	1
467	20240719	111600	6862830	4940	4940	4940	4940	0
468	20240719	111500	6862830	4940	4940	4940	4940	0
469	20240719	111400	6862830	4940	4940	4940	4940	0
470	20240719	111300	6862830	4940	4940	4940	4940	0
471	20240719	111200	6862830	4940	4940	4940	4940	0
472	20240719	111100	6862830	4940	4940	4940	4940	0
473	20240719	111000	6862830	4940	4940	4940	4940	0
474	20240719	110900	6862830	4940	4940	4940	4940	0
475	20240719	110800	6862830	4940	4940	4940	4940	0
476	20240719	110700	6862830	4940	4940	4940	4940	0
477	20240719	110600	6862830	4940	4940	4940	4940	0
478	20240719	110500	6862830	4940	4940	4940	4940	0
479	20240719	110400	6862830	4940	4950	4950	4940	996
480	20240719	110300	1938700	4950	4950	4950	4950	0
481	20240719	110200	1938700	4950	4950	4950	4950	0
482	20240719	110100	1938700	4950	4950	4950	4950	0
483	20240719	110000	1938700	4950	4950	4950	4950	0
484	20240719	105900	1938700	4950	4950	4950	4950	0
485	20240719	105800	1938700	4950	4950	4950	4950	0
486	20240719	105700	1938700	4950	4950	4950	4950	0
487	20240719	105600	1938700	4950	4950	4950	4950	0
488	20240719	105500	1938700	4950	4950	4950	4950	1
489	20240719	105400	1933750	4950	4955	4955	4950	101
490	20240719	105300	1433740	4970	4970	4970	4970	0
491	20240719	105200	1433740	4970	4970	4970	4970	0
492	20240719	105100	1433740	4970	4970	4970	4970	0
493	20240719	105000	1433740	4970	4970	4970	4970	0
494	20240719	104900	1433740	4970	4970	4970	4970	0
495	20240719	104800	1433740	4970	4970	4970	4970	0
496	20240719	104700	1433740	4970	4970	4970	4970	0
497	20240719	104600	1433740	4970	4970	4970	4970	0
498	20240719	104500	1433740	4970	4970	4970	4970	0
499	20240719	104400	1433740	4970	4970	4970	4970	0
500	20240719	104300	1433740	4970	4970	4970	4970	0
501	20240719	104200	1433740	4970	4970	4970	4970	0
502	20240719	104100	1433740	4970	4970	4970	4970	0
503	20240719	104000	1433740	4970	4970	4970	4970	0
504	20240719	103900	1433740	4970	4970	4970	4970	0
505	20240719	103800	1433740	4970	4970	4970	4970	0
506	20240719	103700	1433740	4970	4970	4970	4970	0
507	20240719	103600	1433740	4970	4970	4970	4970	0
508	20240719	103500	1433740	4970	4970	4970	4970	0
509	20240719	103400	1433740	4970	4970	4970	4970	0
510	20240719	103300	1433740	4970	4970	4970	4970	0
511	20240719	103200	1433740	4970	4970	4970	4970	0
512	20240719	103100	1433740	4970	4970	4970	4970	0
513	20240719	103000	1433740	4970	4970	4970	4970	0
514	20240719	102900	1433740	4970	4970	4970	4970	0
515	20240719	102800	1433740	4970	4970	4970	4970	0
516	20240719	102700	1433740	4970	4970	4970	4970	0
517	20240719	102600	1433740	4970	4970	4970	4970	0
518	20240719	102500	1433740	4970	4970	4970	4970	0
519	20240719	102400	1433740	4970	4970	4970	4970	0
520	20240719	102300	1433740	4970	4970	4970	4970	0
521	20240719	102200	1433740	4970	4970	4970	4970	0
522	20240719	102100	1433740	4970	4970	4970	4970	0
523	20240719	102000	1433740	4970	4970	4970	4970	0
524	20240719	101900	1433740	4970	4970	4970	4970	0
525	20240719	101800	1433740	4970	4970	4970	4970	0
526	20240719	101700	1433740	4970	4970	4970	4970	0
527	20240719	101600	1433740	4970	4970	4970	4970	1
528	20240719	101500	1428770	4970	4970	4970	4970	0
529	20240719	101400	1428770	4970	4970	4970	4970	0
530	20240719	101300	1428770	4970	4970	4970	4970	0
531	20240719	101200	1428770	4970	4970	4970	4970	0
532	20240719	101100	1428770	4970	4970	4970	4970	0
533	20240719	101000	1428770	4970	4970	4970	4970	0
534	20240719	100900	1428770	4970	4970	4970	4970	0
535	20240719	100800	1428770	4970	4970	4970	4970	0
536	20240719	100700	1428770	4970	4970	4970	4970	0
537	20240719	100600	1428770	4970	4970	4970	4970	0
538	20240719	100500	1428770	4970	4970	4970	4970	0
539	20240719	100400	1428770	4970	4970	4970	4970	1
540	20240719	100300	1423800	4970	4970	4970	4970	0
541	20240719	100200	1423800	4970	4970	4970	4970	0
542	20240719	100100	1423800	4970	4970	4970	4970	0
543	20240719	100000	1423800	4970	4970	4970	4970	0
544	20240719	095900	1423800	4970	4970	4970	4970	1
545	20240719	095800	1418830	4950	4950	4950	4950	0
546	20240719	095700	1418830	4950	4950	4950	4950	0
547	20240719	095600	1418830	4950	4950	4950	4950	0
548	20240719	095500	1418830	4950	4950	4950	4950	0
549	20240719	095400	1418830	4950	4950	4950	4950	0
550	20240719	095300	1418830	4950	4950	4950	4950	0
551	20240719	095200	1418830	4950	4950	4950	4950	0
552	20240719	095100	1418830	4950	4950	4950	4950	0
553	20240719	095000	1418830	4950	4950	4950	4950	0
554	20240719	094900	1418830	4950	4950	4950	4950	0
555	20240719	094800	1418830	4950	4950	4950	4950	0
556	20240719	094700	1418830	4950	4950	4950	4950	20
557	20240719	094600	1319830	4950	4950	4950	4950	0
558	20240719	094500	1319830	4950	4950	4950	4950	0
559	20240719	094400	1319830	4950	4950	4950	4950	0
560	20240719	094300	1319830	4950	4950	4950	4950	0
561	20240719	094200	1319830	4950	4950	4950	4950	0
562	20240719	094100	1319830	4950	4950	4950	4950	0
563	20240719	094000	1319830	4950	4950	4950	4950	0
564	20240719	093900	1319830	4950	4950	4950	4950	0
565	20240719	093800	1319830	4950	4950	4950	4950	0
566	20240719	093700	1319830	4950	4950	4950	4950	0
567	20240719	093600	1319830	4950	4950	4950	4950	0
568	20240719	093500	1319830	4950	4950	4950	4950	0
569	20240719	093400	1319830	4950	4950	4950	4950	0
570	20240719	093300	1319830	4950	4950	4950	4950	0
571	20240719	093200	1319830	4950	4950	4950	4950	0
572	20240719	093100	1319830	4950	4950	4950	4950	0
573	20240719	093000	1319830	4950	4965	4965	4950	2
574	20240719	092900	1309915	4965	4965	4965	4965	0
575	20240719	092800	1309915	4965	4965	4965	4965	0
576	20240719	092700	1309915	4965	4965	4965	4965	0
577	20240719	092600	1309915	4965	4965	4965	4965	0
578	20240719	092500	1309915	4965	4965	4965	4965	1
579	20240719	092400	1304950	4965	4965	4965	4965	0
580	20240719	092300	1304950	4965	4965	4965	4965	0
581	20240719	092200	1304950	4965	4965	4965	4965	1
582	20240719	092100	1299985	4975	4975	4975	4975	0
583	20240719	092000	1299985	4975	4975	4975	4975	0
584	20240719	091900	1299985	4975	4975	4975	4975	0
585	20240719	091800	1299985	4975	4975	4975	4975	0
586	20240719	091700	1299985	4975	4975	4975	4975	0
587	20240719	091600	1299985	4975	4975	4975	4975	0
588	20240719	091500	1299985	4975	4975	4975	4975	0
589	20240719	091400	1299985	4975	4975	4975	4975	0
590	20240719	091300	1299985	4975	4975	4975	4975	0
591	20240719	091200	1299985	4975	4975	4975	4975	0
592	20240719	091100	1299985	4975	4975	4975	4975	0
593	20240719	091000	1299985	4975	4975	4975	4975	0
594	20240719	090900	1299985	4975	4975	4975	4975	0
595	20240719	090800	1299985	4975	4975	4975	4975	0
596	20240719	090700	1299985	4975	4975	4975	4975	0
597	20240719	090600	1299985	4975	4975	4975	4975	15
598	20240719	090500	1225360	4975	4975	4975	4940	225
599	20240719	090400	109445	4975	4975	4975	4975	0
600	20240719	090300	109445	4975	4975	4975	4975	11
601	20240719	090200	54720	4975	4975	4975	4975	1
602	20240719	090100	49745	4970	4970	4970	4970	1
603	20240719	090000	44775	4975	4975	4975	4975	9