KissMeData/017480/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	190500	36399655	4995	4995	4995	4995	15
3	20240710	190400	36399655	4995	4995	4995	4995	0
4	20240710	190300	36399655	4995	4995	4995	4995	0
5	20240710	190200	36399655	4995	4995	4995	4995	0
6	20240710	190100	36399655	4995	4995	4995	4995	0
7	20240710	190000	36399655	4995	4995	4995	4995	0
8	20240710	185900	36399655	4995	4995	4995	4995	0
9	20240710	185800	36399655	4995	4995	4995	4995	0
10	20240710	185700	36399655	4995	4995	4995	4995	0
11	20240710	185600	36399655	4995	4995	4995	4995	0
12	20240710	185500	36399655	4995	4995	4995	4995	0
13	20240710	185400	36399655	4995	4995	4995	4995	0
14	20240710	185300	36399655	4995	4995	4995	4995	0
15	20240710	185200	36399655	4995	4995	4995	4995	0
16	20240710	185100	36399655	4995	4995	4995	4995	0
17	20240710	185000	36399655	4995	4995	4995	4995	0
18	20240710	184900	36399655	4995	4995	4995	4995	0
19	20240710	184800	36399655	4995	4995	4995	4995	0
20	20240710	184700	36399655	4995	4995	4995	4995	0
21	20240710	184600	36399655	4995	4995	4995	4995	0
22	20240710	184500	36399655	4995	4995	4995	4995	0
23	20240710	184400	36399655	4995	4995	4995	4995	0
24	20240710	184300	36399655	4995	4995	4995	4995	0
25	20240710	184200	36399655	4995	4995	4995	4995	0
26	20240710	184100	36399655	4995	4995	4995	4995	0
27	20240710	184000	36399655	4995	4995	4995	4995	0
28	20240710	183900	36399655	4995	4995	4995	4995	0
29	20240710	183800	36399655	4995	4995	4995	4995	0
30	20240710	183700	36399655	4995	4995	4995	4995	0
31	20240710	183600	36399655	4995	4995	4995	4995	0
32	20240710	183500	36399655	4995	4995	4995	4995	15
33	20240710	183400	36399655	4995	4995	4995	4995	0
34	20240710	183300	36399655	4995	4995	4995	4995	0
35	20240710	183200	36399655	4995	4995	4995	4995	0
36	20240710	183100	36399655	4995	4995	4995	4995	0
37	20240710	183000	36399655	4995	4995	4995	4995	0
38	20240710	182900	36399655	4995	4995	4995	4995	0
39	20240710	182800	36399655	4995	4995	4995	4995	0
40	20240710	182700	36399655	4995	4995	4995	4995	0
41	20240710	182600	36399655	4995	4995	4995	4995	0
42	20240710	182500	36399655	4995	4995	4995	4995	0
43	20240710	182400	36399655	4995	4995	4995	4995	0
44	20240710	182300	36399655	4995	4995	4995	4995	0
45	20240710	182200	36399655	4995	4995	4995	4995	0
46	20240710	182100	36399655	4995	4995	4995	4995	0
47	20240710	182000	36399655	4995	4995	4995	4995	0
48	20240710	181900	36399655	4995	4995	4995	4995	0
49	20240710	181800	36399655	4995	4995	4995	4995	0
50	20240710	181700	36399655	4995	4995	4995	4995	0
51	20240710	181600	36399655	4995	4995	4995	4995	0
52	20240710	181500	36399655	4995	4995	4995	4995	0
53	20240710	181400	36399655	4995	4995	4995	4995	0
54	20240710	181300	36399655	4995	4995	4995	4995	0
55	20240710	181200	36399655	4995	4995	4995	4995	0
56	20240710	181100	36399655	4995	4995	4995	4995	0
57	20240710	181000	36399655	4995	4995	4995	4995	0
58	20240710	180900	36399655	4995	4995	4995	4995	0
59	20240710	180800	36399655	4995	4995	4995	4995	0
60	20240710	180700	36399655	4995	4995	4995	4995	0
61	20240710	180600	36399655	4995	4995	4995	4995	0
62	20240710	180500	36399655	4995	4995	4995	4995	15
63	20240710	180400	36399655	4995	4995	4995	4995	0
64	20240710	180300	36399655	4995	4995	4995	4995	0
65	20240710	180200	36399655	4995	4995	4995	4995	0
66	20240710	180100	36399655	4995	4995	4995	4995	0
67	20240710	180000	36399655	4995	4995	4995	4995	0
68	20240710	175900	36399655	4995	4995	4995	4995	0
69	20240710	175800	36399655	4995	4995	4995	4995	0
70	20240710	175700	36399655	4995	4995	4995	4995	0
71	20240710	175600	36399655	4995	4995	4995	4995	0
72	20240710	175500	36399655	4995	4995	4995	4995	0
73	20240710	175400	36399655	4995	4995	4995	4995	0
74	20240710	175300	36399655	4995	4995	4995	4995	0
75	20240710	175200	36399655	4995	4995	4995	4995	0
76	20240710	175100	36399655	4995	4995	4995	4995	0
77	20240710	175000	36399655	4995	4995	4995	4995	0
78	20240710	174900	36399655	4995	4995	4995	4995	0
79	20240710	174800	36399655	4995	4995	4995	4995	0
80	20240710	174700	36399655	4995	4995	4995	4995	0
81	20240710	174600	36399655	4995	4995	4995	4995	0
82	20240710	174500	36399655	4995	4995	4995	4995	0
83	20240710	174400	36399655	4995	4995	4995	4995	0
84	20240710	174300	36399655	4995	4995	4995	4995	0
85	20240710	174200	36399655	4995	4995	4995	4995	0
86	20240710	174100	36399655	4995	4995	4995	4995	0
87	20240710	174000	36399655	4995	4995	4995	4995	0
88	20240710	173900	36399655	4995	4995	4995	4995	0
89	20240710	173800	36399655	4995	4995	4995	4995	0
90	20240710	173700	36399655	4995	4995	4995	4995	0
91	20240710	173600	36399655	4995	4995	4995	4995	0
92	20240710	173500	36399655	4995	4995	4995	4995	15
93	20240710	173400	36399655	4995	4995	4995	4995	0
94	20240710	173300	36399655	4995	4995	4995	4995	0
95	20240710	173200	36399655	4995	4995	4995	4995	0
96	20240710	173100	36399655	4995	4995	4995	4995	0
97	20240710	173000	36399655	4995	4995	4995	4995	0
98	20240710	172900	36399655	4995	4995	4995	4995	0
99	20240710	172800	36399655	4995	4995	4995	4995	0
100	20240710	172700	36399655	4995	4995	4995	4995	0
101	20240710	172600	36399655	4995	4995	4995	4995	0
102	20240710	172500	36399655	4995	4995	4995	4995	0
103	20240710	172400	36399655	4995	4995	4995	4995	0
104	20240710	172300	36399655	4995	4995	4995	4995	0
105	20240710	172200	36399655	4995	4995	4995	4995	0
106	20240710	172100	36399655	4995	4995	4995	4995	0
107	20240710	172000	36399655	4995	4995	4995	4995	0
108	20240710	171900	36399655	4995	4995	4995	4995	0
109	20240710	171800	36399655	4995	4995	4995	4995	0
110	20240710	171700	36399655	4995	4995	4995	4995	0
111	20240710	171600	36399655	4995	4995	4995	4995	0
112	20240710	171500	36399655	4995	4995	4995	4995	0
113	20240710	171400	36399655	4995	4995	4995	4995	0
114	20240710	171300	36399655	4995	4995	4995	4995	0
115	20240710	171200	36399655	4995	4995	4995	4995	0
116	20240710	171100	36399655	4995	4995	4995	4995	0
117	20240710	171000	36399655	4995	4995	4995	4995	0
118	20240710	170900	36399655	4995	4995	4995	4995	0
119	20240710	170800	36399655	4995	4995	4995	4995	0
120	20240710	170700	36399655	4995	4995	4995	4995	0
121	20240710	170600	36399655	4995	4995	4995	4995	0
122	20240710	170500	36399655	4995	4995	4995	4995	15
123	20240710	170400	36399655	4995	4995	4995	4995	0
124	20240710	170300	36399655	4995	4995	4995	4995	0
125	20240710	170200	36399655	4995	4995	4995	4995	0
126	20240710	170100	36399655	4995	4995	4995	4995	0
127	20240710	170000	36399655	4995	4995	4995	4995	0
128	20240710	165900	36399655	4995	4995	4995	4995	0
129	20240710	165800	36399655	4995	4995	4995	4995	0
130	20240710	165700	36399655	4995	4995	4995	4995	0
131	20240710	165600	36399655	4995	4995	4995	4995	0
132	20240710	165500	36399655	4995	4995	4995	4995	0
133	20240710	165400	36399655	4995	4995	4995	4995	0
134	20240710	165300	36399655	4995	4995	4995	4995	0
135	20240710	165200	36399655	4995	4995	4995	4995	0
136	20240710	165100	36399655	4995	4995	4995	4995	0
137	20240710	165000	36399655	4995	4995	4995	4995	0
138	20240710	164900	36399655	4995	4995	4995	4995	0
139	20240710	164800	36399655	4995	4995	4995	4995	0
140	20240710	164700	36399655	4995	4995	4995	4995	0
141	20240710	164600	36399655	4995	4995	4995	4995	0
142	20240710	164500	36399655	4995	4995	4995	4995	0
143	20240710	164400	36399655	4995	4995	4995	4995	0
144	20240710	164300	36399655	4995	4995	4995	4995	0
145	20240710	164200	36399655	4995	4995	4995	4995	0
146	20240710	164100	36399655	4995	4995	4995	4995	0
147	20240710	164000	36399655	4995	4995	4995	4995	0
148	20240710	163900	36399655	4995	4995	4995	4995	0
149	20240710	163800	36399655	4995	4995	4995	4995	0
150	20240710	163700	36399655	4995	4995	4995	4995	0
151	20240710	163600	36399655	4995	4995	4995	4995	0
152	20240710	163500	36399655	4995	4995	4995	4995	15
153	20240710	163400	36399655	4995	4995	4995	4995	0
154	20240710	163300	36399655	4995	4995	4995	4995	0
155	20240710	163200	36399655	4995	4995	4995	4995	0
156	20240710	163100	36399655	4995	4995	4995	4995	0
157	20240710	163000	36399655	4995	4995	4995	4995	0
158	20240710	162900	36399655	4995	4995	4995	4995	0
159	20240710	162800	36399655	4995	4995	4995	4995	0
160	20240710	162700	36399655	4995	4995	4995	4995	0
161	20240710	162600	36399655	4995	4995	4995	4995	0
162	20240710	162500	36399655	4995	4995	4995	4995	0
163	20240710	162400	36399655	4995	4995	4995	4995	0
164	20240710	162300	36399655	4995	4995	4995	4995	0
165	20240710	162200	36399655	4995	4995	4995	4995	0
166	20240710	162100	36399655	4995	4995	4995	4995	0
167	20240710	162000	36399655	4995	4995	4995	4995	0
168	20240710	161900	36399655	4995	4995	4995	4995	0
169	20240710	161800	36399655	4995	4995	4995	4995	0
170	20240710	161700	36399655	4995	4995	4995	4995	0
171	20240710	161600	36399655	4995	4995	4995	4995	0
172	20240710	161500	36399655	4995	4995	4995	4995	0
173	20240710	161400	36399655	4995	4995	4995	4995	0
174	20240710	161300	36399655	4995	4995	4995	4995	0
175	20240710	161200	36399655	4995	4995	4995	4995	0
176	20240710	161100	36399655	4995	4995	4995	4995	0
177	20240710	161000	36399655	4995	4995	4995	4995	0
178	20240710	160900	36399655	4995	4995	4995	4995	0
179	20240710	160800	36399655	4995	4995	4995	4995	0
180	20240710	160700	36399655	4995	4995	4995	4995	0
181	20240710	160600	36399655	4995	4995	4995	4995	0
182	20240710	160500	36399655	4995	4995	4995	4995	15
183	20240710	160400	36399655	4995	4995	4995	4995	0
184	20240710	160300	36399655	4995	4995	4995	4995	0
185	20240710	160200	36399655	4995	4995	4995	4995	0
186	20240710	160100	36399655	4995	4995	4995	4995	0
187	20240710	160000	36399655	4995	4995	4995	4995	0
188	20240710	155900	36399655	4995	4995	4995	4995	0
189	20240710	155800	36399655	4995	4995	4995	4995	0
190	20240710	155700	36399655	4995	4995	4995	4995	0
191	20240710	155600	36399655	4995	4995	4995	4995	0
192	20240710	155500	36399655	4995	4995	4995	4995	0
193	20240710	155400	36399655	4995	4995	4995	4995	0
194	20240710	155300	36399655	4995	4995	4995	4995	0
195	20240710	155200	36399655	4995	4995	4995	4995	0
196	20240710	155100	36399655	4995	4995	4995	4995	0
197	20240710	155000	36399655	4995	4995	4995	4995	0
198	20240710	154900	36399655	4995	4995	4995	4995	0
199	20240710	154800	36399655	4995	4995	4995	4995	0
200	20240710	154700	36399655	4995	4995	4995	4995	0
201	20240710	154600	36399655	4995	4995	4995	4995	0
202	20240710	154500	36399655	4995	4995	4995	4995	0
203	20240710	154400	36399655	4995	4995	4995	4995	0
204	20240710	154300	36399655	4995	4995	4995	4995	0
205	20240710	154200	36399655	4995	4995	4995	4995	0
206	20240710	154100	36399655	4995	4995	4995	4995	0
207	20240710	154000	36399655	4995	4995	4995	4995	0
208	20240710	153900	36399655	4995	4995	4995	4995	0
209	20240710	153800	36399655	4995	4995	4995	4995	0
210	20240710	153700	36399655	4995	4995	4995	4995	0
211	20240710	153600	36399655	4995	4995	4995	4995	0
212	20240710	153500	36399655	4995	4995	4995	4995	15
213	20240710	153400	36399655	4995	4995	4995	4995	0
214	20240710	153300	36399655	4995	4995	4995	4995	0
215	20240710	153200	36399655	4995	4995	4995	4995	0
216	20240710	153100	36399655	4995	4995	4995	4995	0
217	20240710	153000	36399655	4995	4995	4995	4995	15
218	20240710	152900	36324730	4980	4980	4980	4980	0
219	20240710	152800	36324730	4980	4980	4980	4980	0
220	20240710	152700	36324730	4980	4980	4980	4980	0
221	20240710	152600	36324730	4980	4980	4980	4980	0
222	20240710	152500	36324730	4980	4980	4980	4980	0
223	20240710	152400	36324730	4980	4980	4980	4980	0
224	20240710	152300	36324730	4980	4980	4980	4980	0
225	20240710	152200	36324730	4980	4980	4980	4980	0
226	20240710	152100	36324730	4980	4980	4980	4980	0
227	20240710	152000	36324730	4980	4980	4980	4980	0
228	20240710	151900	36324730	4980	4980	4980	4980	0
229	20240710	151800	36324730	4980	4980	4980	4980	0
230	20240710	151700	36324730	4980	4980	4980	4980	0
231	20240710	151600	36324730	4980	4985	4985	4980	18
232	20240710	151500	36235055	4990	4990	4990	4990	0
233	20240710	151400	36235055	4990	4990	4990	4990	0
234	20240710	151300	36235055	4990	4990	4990	4990	0
235	20240710	151200	36235055	4990	4990	4990	4990	0
236	20240710	151100	36235055	4990	4990	4990	4990	0
237	20240710	151000	36235055	4990	4990	4990	4990	0
238	20240710	150900	36235055	4990	4990	4990	4990	0
239	20240710	150800	36235055	4990	4990	4990	4990	0
240	20240710	150700	36235055	4990	4990	4990	4990	0
241	20240710	150600	36235055	4990	4990	4990	4990	0
242	20240710	150500	36235055	4990	4990	4990	4990	0
243	20240710	150400	36235055	4990	4990	4990	4990	0
244	20240710	150300	36235055	4990	4990	4990	4990	0
245	20240710	150200	36235055	4990	4990	4990	4990	0
246	20240710	150100	36235055	4990	4990	4990	4990	0
247	20240710	150000	36235055	4990	4990	4990	4990	0
248	20240710	145900	36235055	4990	4990	4990	4990	0
249	20240710	145800	36235055	4990	4990	4990	4990	0
250	20240710	145700	36235055	4990	4990	4990	4990	0
251	20240710	145600	36235055	4990	4990	4990	4990	0
252	20240710	145500	36235055	4990	4990	4990	4990	0
253	20240710	145400	36235055	4990	4990	4990	4990	0
254	20240710	145300	36235055	4990	4990	4990	4990	0
255	20240710	145200	36235055	4990	4990	4990	4990	0
256	20240710	145100	36235055	4990	4990	4990	4990	0
257	20240710	145000	36235055	4990	4990	4990	4990	0
258	20240710	144900	36235055	4990	4990	4990	4990	0
259	20240710	144800	36235055	4990	4990	4990	4990	0
260	20240710	144700	36235055	4990	4990	4990	4990	0
261	20240710	144600	36235055	4990	4990	4990	4990	22
262	20240710	144500	36125275	4990	4990	4990	4990	0
263	20240710	144400	36125275	4990	4990	4990	4990	0
264	20240710	144300	36125275	4990	4990	4990	4990	10
265	20240710	144200	36075375	4990	4990	4990	4990	0
266	20240710	144100	36075375	4990	4990	4990	4990	0
267	20240710	144000	36075375	4990	4990	4990	4990	3
268	20240710	143900	36060405	4990	4990	4990	4990	0
269	20240710	143800	36060405	4990	4990	4990	4990	0
270	20240710	143700	36060405	4990	4990	4990	4990	0
271	20240710	143600	36060405	4990	4990	4990	4990	0
272	20240710	143500	36060405	4990	4990	4990	4990	0
273	20240710	143400	36060405	4990	4990	4990	4990	0
274	20240710	143300	36060405	4990	4990	4990	4990	1961
275	20240710	143200	26275015	4990	4990	4990	4990	0
276	20240710	143100	26275015	4990	4990	4990	4990	39
277	20240710	143000	26080405	4990	4990	4990	4990	1
278	20240710	142900	26075415	4990	4990	4990	4990	0
279	20240710	142800	26075415	4990	4990	4990	4990	0
280	20240710	142700	26075415	4990	4990	4990	4990	0
281	20240710	142600	26075415	4990	4990	4990	4990	0
282	20240710	142500	26075415	4990	4990	4990	4990	0
283	20240710	142400	26075415	4990	4990	4990	4990	0
284	20240710	142300	26075415	4990	4990	4990	4990	2
285	20240710	142200	26065435	4990	4990	4990	4990	0
286	20240710	142100	26065435	4990	4990	4990	4990	18
287	20240710	142000	25975615	4995	4995	4995	4995	0
288	20240710	141900	25975615	4995	4995	4995	4995	0
289	20240710	141800	25975615	4995	4995	4995	4995	0
290	20240710	141700	25975615	4995	4995	4995	4995	0
291	20240710	141600	25975615	4995	4995	4995	4995	0
292	20240710	141500	25975615	4995	4995	4995	4995	0
293	20240710	141400	25975615	4995	4995	4995	4995	348
294	20240710	141300	24237355	4995	4995	4995	4995	263
295	20240710	141200	22923670	5000	5000	5000	5000	0
296	20240710	141100	22923670	5000	5000	5000	5000	0
297	20240710	141000	22923670	5000	5000	5000	5000	0
298	20240710	140900	22923670	5000	5000	5000	5000	0
299	20240710	140800	22923670	5000	5000	5000	5000	4
300	20240710	140700	22903670	5000	5000	5000	5000	22
301	20240710	140600	22793670	5000	5000	5000	5000	0
302	20240710	140500	22793670	5000	5000	5000	5000	0
303	20240710	140400	22793670	5000	5000	5000	5000	0
304	20240710	140300	22793670	5000	5000	5000	5000	11
305	20240710	140200	22738670	5000	5000	5000	5000	0
306	20240710	140100	22738670	5000	5000	5000	5000	0
307	20240710	140000	22738670	5000	5000	5000	5000	0
308	20240710	135900	22738670	5000	5000	5000	5000	0
309	20240710	135800	22738670	5000	5000	5000	5000	0
310	20240710	135700	22738670	5000	5000	5000	5000	0
311	20240710	135600	22738670	5000	5000	5000	5000	0
312	20240710	135500	22738670	5000	5000	5000	5000	10
313	20240710	135400	22688670	5000	5000	5000	5000	0
314	20240710	135300	22688670	5000	5000	5000	5000	0
315	20240710	135200	22688670	5000	5000	5000	5000	0
316	20240710	135100	22688670	5000	5000	5000	5000	0
317	20240710	135000	22688670	5000	5000	5000	5000	0
318	20240710	134900	22688670	5000	5000	5000	5000	0
319	20240710	134800	22688670	5000	5000	5000	5000	0
320	20240710	134700	22688670	5000	5000	5000	5000	0
321	20240710	134600	22688670	5000	5000	5000	5000	25
322	20240710	134500	22563670	5000	5000	5000	5000	49
323	20240710	134400	22318670	4995	4995	4995	4995	0
324	20240710	134300	22318670	4995	4995	4995	4995	0
325	20240710	134200	22318670	4995	4995	4995	4995	0
326	20240710	134100	22318670	4995	4995	4995	4995	0
327	20240710	134000	22318670	4995	4995	4995	4995	0
328	20240710	133900	22318670	4995	4995	4995	4995	0
329	20240710	133800	22318670	4995	4995	4995	4995	60
330	20240710	133700	22018970	4995	4995	4995	4995	50
331	20240710	133600	21769220	5000	5000	5000	5000	0
332	20240710	133500	21769220	5000	5000	5000	5000	0
333	20240710	133400	21769220	5000	5000	5000	5000	0
334	20240710	133300	21769220	5000	5000	5000	5000	0
335	20240710	133200	21769220	5000	5000	5000	5000	0
336	20240710	133100	21769220	5000	5000	5000	5000	0
337	20240710	133000	21769220	5000	5000	5000	5000	0
338	20240710	132900	21769220	5000	5000	5000	5000	20
339	20240710	132800	21669220	5000	5000	5000	5000	21
340	20240710	132700	21564220	5000	5000	5000	5000	15
341	20240710	132600	21489220	4995	4995	4995	4995	0
342	20240710	132500	21489220	4995	4995	4995	4995	1
343	20240710	132400	21484225	4995	4995	4995	4995	97
344	20240710	132300	20999710	4995	4995	4995	4995	10
345	20240710	132200	20949760	4995	4995	4995	4995	7
346	20240710	132100	20914795	4990	4990	4990	4990	5
347	20240710	132000	20889845	4990	4990	4990	4990	15
348	20240710	131900	20814995	4990	4990	4990	4990	5
349	20240710	131800	20790045	4995	4995	4995	4995	0
350	20240710	131700	20790045	4995	4995	4995	4995	0
351	20240710	131600	20790045	4995	4995	4995	4995	0
352	20240710	131500	20790045	4995	4995	4995	4995	0
353	20240710	131400	20790045	4995	4995	4995	4995	0
354	20240710	131300	20790045	4995	4995	4995	4995	0
355	20240710	131200	20790045	4995	4995	4995	4995	0
356	20240710	131100	20790045	4995	4995	4995	4995	0
357	20240710	131000	20790045	4995	4995	4995	4995	0
358	20240710	130900	20790045	4995	4995	4995	4995	0
359	20240710	130800	20790045	4995	4995	4995	4995	0
360	20240710	130700	20790045	4995	4995	4995	4995	0
361	20240710	130600	20790045	4995	4995	4995	4995	0
362	20240710	130500	20790045	4995	4995	4995	4995	0
363	20240710	130400	20790045	4995	4995	4995	4995	0
364	20240710	130300	20790045	4995	4995	4995	4995	0
365	20240710	130200	20790045	4995	4995	4995	4995	0
366	20240710	130100	20790045	4995	4995	4995	4995	0
367	20240710	130000	20790045	4995	4995	4995	4995	0
368	20240710	125900	20790045	4995	4995	4995	4995	0
369	20240710	125800	20790045	4995	4995	4995	4995	0
370	20240710	125700	20790045	4995	4995	4995	4995	0
371	20240710	125600	20790045	4995	4995	4995	4995	0
372	20240710	125500	20790045	4995	4995	4995	4995	0
373	20240710	125400	20790045	4995	4995	4995	4995	0
374	20240710	125300	20790045	4995	4995	4995	4995	0
375	20240710	125200	20790045	4995	4995	4995	4995	0
376	20240710	125100	20790045	4995	4995	4995	4995	0
377	20240710	125000	20790045	4995	4990	4995	4990	19
378	20240710	124900	20695230	4990	4990	4990	4990	0
379	20240710	124800	20695230	4990	4990	4990	4990	0
380	20240710	124700	20695230	4990	4990	4990	4990	1
381	20240710	124600	20690240	4995	4995	4995	4995	10
382	20240710	124500	20640290	4995	4995	4995	4995	0
383	20240710	124400	20640290	4995	4995	4995	4995	0
384	20240710	124300	20640290	4995	4995	4995	4995	0
385	20240710	124200	20640290	4995	4995	4995	4995	0
386	20240710	124100	20640290	4995	4995	4995	4995	0
387	20240710	124000	20640290	4995	4995	4995	4995	0
388	20240710	123900	20640290	4995	4995	4995	4995	0
389	20240710	123800	20640290	4995	4995	4995	4995	0
390	20240710	123700	20640290	4995	4995	4995	4995	0
391	20240710	123600	20640290	4995	4995	4995	4995	0
392	20240710	123500	20640290	4995	4995	4995	4995	2
393	20240710	123400	20630300	4995	4995	4995	4995	0
394	20240710	123300	20630300	4995	4995	4995	4995	0
395	20240710	123200	20630300	4995	4985	4995	4960	312
396	20240710	123100	19079055	4990	4985	4990	4985	37
397	20240710	123000	18894440	4990	4990	4990	4990	0
398	20240710	122900	18894440	4990	4980	4990	4980	900
399	20240710	122800	14408885	4980	4980	4980	4980	0
400	20240710	122700	14408885	4980	4980	4980	4980	10
401	20240710	122600	14359085	4980	4980	4980	4980	0
402	20240710	122500	14359085	4980	4980	4980	4980	1
403	20240710	122400	14354105	4975	4975	4975	4975	0
404	20240710	122300	14354105	4975	4975	4975	4975	0
405	20240710	122200	14354105	4975	4975	4975	4975	64
406	20240710	122100	14035705	4975	4975	4975	4975	0
407	20240710	122000	14035705	4975	4975	4975	4975	120
408	20240710	121900	13438705	4975	4975	4975	4975	0
409	20240710	121800	13438705	4975	4975	4975	4975	0
410	20240710	121700	13438705	4975	4975	4975	4975	0
411	20240710	121600	13438705	4975	4975	4975	4975	0
412	20240710	121500	13438705	4975	4975	4975	4975	0
413	20240710	121400	13438705	4975	4975	4975	4975	0
414	20240710	121300	13438705	4975	4975	4975	4975	0
415	20240710	121200	13438705	4975	4975	4975	4975	1
416	20240710	121100	13433730	4975	4975	4975	4975	0
417	20240710	121000	13433730	4975	4975	4975	4975	26
418	20240710	120900	13304380	4975	4975	4975	4975	0
419	20240710	120800	13304380	4975	4975	4975	4975	0
420	20240710	120700	13304380	4975	4975	4975	4975	0
421	20240710	120600	13304380	4975	4975	4975	4975	0
422	20240710	120500	13304380	4975	4975	4975	4975	0
423	20240710	120400	13304380	4975	4975	4975	4975	1
424	20240710	120300	13299405	4965	4965	4965	4965	0
425	20240710	120200	13299405	4965	4965	4965	4965	0
426	20240710	120100	13299405	4965	4965	4965	4965	0
427	20240710	120000	13299405	4965	4965	4965	4965	0
428	20240710	115900	13299405	4965	4965	4965	4965	5
429	20240710	115800	13274580	4965	4965	4965	4965	15
430	20240710	115700	13200105	4965	4965	4965	4965	0
431	20240710	115600	13200105	4965	4965	4965	4965	0
432	20240710	115500	13200105	4965	4965	4965	4965	0
433	20240710	115400	13200105	4965	4965	4965	4965	10
434	20240710	115300	13150455	4975	4975	4975	4975	0
435	20240710	115200	13150455	4975	4975	4975	4975	0
436	20240710	115100	13150455	4975	4975	4975	4975	0
437	20240710	115000	13150455	4975	4975	4975	4975	0
438	20240710	114900	13150455	4975	4975	4975	4975	0
439	20240710	114800	13150455	4975	4975	4975	4975	0
440	20240710	114700	13150455	4975	4975	4975	4975	0
441	20240710	114600	13150455	4975	4975	4975	4975	1
442	20240710	114500	13145480	4960	4960	4960	4960	0
443	20240710	114400	13145480	4960	4960	4960	4960	0
444	20240710	114300	13145480	4960	4960	4960	4960	0
445	20240710	114200	13145480	4960	4960	4960	4960	0
446	20240710	114100	13145480	4960	4960	4960	4960	0
447	20240710	114000	13145480	4960	4960	4960	4960	0
448	20240710	113900	13145480	4960	4960	4960	4960	0
449	20240710	113800	13145480	4960	4960	4960	4960	0
450	20240710	113700	13145480	4960	4960	4960	4960	0
451	20240710	113600	13145480	4960	4960	4960	4960	0
452	20240710	113500	13145480	4960	4960	4960	4960	0
453	20240710	113400	13145480	4960	4960	4960	4960	0
454	20240710	113300	13145480	4960	4960	4960	4960	0
455	20240710	113200	13145480	4960	4960	4960	4960	0
456	20240710	113100	13145480	4960	4960	4960	4960	0
457	20240710	113000	13145480	4960	4960	4960	4960	0
458	20240710	112900	13145480	4960	4960	4960	4960	0
459	20240710	112800	13145480	4960	4960	4960	4960	0
460	20240710	112700	13145480	4960	4960	4960	4960	0
461	20240710	112600	13145480	4960	4960	4960	4960	0
462	20240710	112500	13145480	4960	4960	4960	4960	9
463	20240710	112400	13100840	4960	4960	4960	4960	0
464	20240710	112300	13100840	4960	4960	4960	4960	0
465	20240710	112200	13100840	4960	4960	4960	4960	0
466	20240710	112100	13100840	4960	4960	4960	4960	0
467	20240710	112000	13100840	4960	4960	4960	4960	0
468	20240710	111900	13100840	4960	4960	4960	4960	0
469	20240710	111800	13100840	4960	4960	4960	4960	0
470	20240710	111700	13100840	4960	4960	4960	4960	0
471	20240710	111600	13100840	4960	4960	4960	4960	0
472	20240710	111500	13100840	4960	4960	4960	4960	0
473	20240710	111400	13100840	4960	4965	4965	4960	556
474	20240710	111300	10342260	4965	4965	4965	4965	200
475	20240710	111200	9349260	4965	4965	4965	4965	0
476	20240710	111100	9349260	4965	4965	4965	4965	0
477	20240710	111000	9349260	4965	4965	4965	4965	0
478	20240710	110900	9349260	4965	4965	4965	4965	0
479	20240710	110800	9349260	4965	4965	4965	4965	0
480	20240710	110700	9349260	4965	4965	4965	4965	0
481	20240710	110600	9349260	4965	4965	4965	4965	0
482	20240710	110500	9349260	4965	4965	4965	4965	0
483	20240710	110400	9349260	4965	4965	4965	4965	0
484	20240710	110300	9349260	4965	4965	4965	4965	0
485	20240710	110200	9349260	4965	4965	4965	4965	0
486	20240710	110100	9349260	4965	4965	4965	4965	0
487	20240710	110000	9349260	4965	4965	4965	4965	0
488	20240710	105900	9349260	4965	4965	4965	4965	0
489	20240710	105800	9349260	4965	4965	4965	4965	0
490	20240710	105700	9349260	4965	4965	4965	4965	0
491	20240710	105600	9349260	4965	4965	4965	4965	0
492	20240710	105500	9349260	4965	4965	4965	4965	1
493	20240710	105400	9344295	4985	4985	4985	4985	0
494	20240710	105300	9344295	4985	4985	4985	4985	0
495	20240710	105200	9344295	4985	4985	4985	4985	0
496	20240710	105100	9344295	4985	4985	4985	4985	0
497	20240710	105000	9344295	4985	4985	4985	4985	0
498	20240710	104900	9344295	4985	4985	4985	4985	0
499	20240710	104800	9344295	4985	4985	4985	4985	0
500	20240710	104700	9344295	4985	4985	4985	4985	0
501	20240710	104600	9344295	4985	4985	4985	4985	0
502	20240710	104500	9344295	4985	4985	4985	4985	0
503	20240710	104400	9344295	4985	4985	4985	4985	0
504	20240710	104300	9344295	4985	4985	4985	4985	0
505	20240710	104200	9344295	4985	4985	4985	4985	0
506	20240710	104100	9344295	4985	4985	4985	4985	1
507	20240710	104000	9339310	4965	4965	4965	4965	0
508	20240710	103900	9339310	4965	4965	4965	4965	0
509	20240710	103800	9339310	4965	4975	4975	4965	400
510	20240710	103700	7351965	4985	4985	4985	4985	0
511	20240710	103600	7351965	4985	4985	4985	4985	0
512	20240710	103500	7351965	4985	4985	4985	4985	0
513	20240710	103400	7351965	4985	4985	4985	4985	0
514	20240710	103300	7351965	4985	4985	4985	4985	0
515	20240710	103200	7351965	4985	4985	4985	4985	0
516	20240710	103100	7351965	4985	4985	4985	4985	0
517	20240710	103000	7351965	4985	4985	4985	4985	0
518	20240710	102900	7351965	4985	4985	4985	4985	20
519	20240710	102800	7252265	4985	4985	4985	4985	0
520	20240710	102700	7252265	4985	4985	4985	4985	0
521	20240710	102600	7252265	4985	4985	4985	4985	0
522	20240710	102500	7252265	4985	4985	4985	4985	0
523	20240710	102400	7252265	4985	4985	4985	4985	0
524	20240710	102300	7252265	4985	4985	4985	4985	0
525	20240710	102200	7252265	4985	4985	4985	4985	0
526	20240710	102100	7252265	4985	4985	4985	4985	0
527	20240710	102000	7252265	4985	4985	4985	4985	0
528	20240710	101900	7252265	4985	4985	4985	4985	0
529	20240710	101800	7252265	4985	4985	4985	4985	10
530	20240710	101700	7202415	4985	4985	4985	4985	0
531	20240710	101600	7202415	4985	4985	4985	4985	10
532	20240710	101500	7152565	4985	4985	4985	4985	0
533	20240710	101400	7152565	4985	4985	4985	4985	0
534	20240710	101300	7152565	4985	4985	4985	4985	0
535	20240710	101200	7152565	4985	4985	4985	4985	2
536	20240710	101100	7142595	4985	4985	4985	4985	0
537	20240710	101000	7142595	4985	4985	4985	4985	0
538	20240710	100900	7142595	4985	4985	4985	4985	0
539	20240710	100800	7142595	4985	4985	4985	4985	0
540	20240710	100700	7142595	4985	4985	4985	4985	0
541	20240710	100600	7142595	4985	4985	4985	4985	0
542	20240710	100500	7142595	4985	4985	4985	4985	0
543	20240710	100400	7142595	4985	4985	4985	4985	1
544	20240710	100300	7137610	4985	4985	4985	4985	0
545	20240710	100200	7137610	4985	4985	4985	4985	1
546	20240710	100100	7132625	4970	4970	4970	4970	0
547	20240710	100000	7132625	4970	4970	4970	4970	0
548	20240710	095900	7132625	4970	4970	4970	4970	0
549	20240710	095800	7132625	4970	4970	4970	4970	0
550	20240710	095700	7132625	4970	4970	4970	4970	0
551	20240710	095600	7132625	4970	4970	4970	4970	0
552	20240710	095500	7132625	4970	4970	4970	4970	0
553	20240710	095400	7132625	4970	4970	4970	4970	0
554	20240710	095300	7132625	4970	4970	4970	4970	0
555	20240710	095200	7132625	4970	4970	4970	4970	0
556	20240710	095100	7132625	4970	4970	4970	4970	0
557	20240710	095000	7132625	4970	4970	4970	4970	0
558	20240710	094900	7132625	4970	4970	4970	4970	0
559	20240710	094800	7132625	4970	4970	4970	4970	0
560	20240710	094700	7132625	4970	4970	4970	4970	0
561	20240710	094600	7132625	4970	4970	4970	4970	0
562	20240710	094500	7132625	4970	4970	4970	4970	0
563	20240710	094400	7132625	4970	4970	4970	4970	0
564	20240710	094300	7132625	4970	4970	4970	4970	0
565	20240710	094200	7132625	4970	4970	4970	4970	0
566	20240710	094100	7132625	4970	4970	4970	4970	0
567	20240710	094000	7132625	4970	4970	4970	4970	0
568	20240710	093900	7132625	4970	4970	4970	4970	0
569	20240710	093800	7132625	4970	4970	4970	4970	300
570	20240710	093700	5641625	4965	4965	4965	4965	0
571	20240710	093600	5641625	4965	4965	4965	4965	0
572	20240710	093500	5641625	4965	4965	4965	4965	0
573	20240710	093400	5641625	4965	4965	4965	4965	0
574	20240710	093300	5641625	4965	4965	4965	4965	100
575	20240710	093200	5145125	4970	4970	4970	4970	0
576	20240710	093100	5145125	4970	4970	4970	4970	0
577	20240710	093000	5145125	4970	4970	4970	4970	1
578	20240710	092900	5140155	4970	4970	4970	4970	1
579	20240710	092800	5135185	4970	4970	4970	4970	0
580	20240710	092700	5135185	4970	4970	4970	4970	0
581	20240710	092600	5135185	4970	4970	4970	4970	0
582	20240710	092500	5135185	4970	4970	4970	4970	1
583	20240710	092400	5130215	4965	4965	4965	4965	0
584	20240710	092300	5130215	4965	4965	4965	4965	15
585	20240710	092200	5055740	4965	4965	4965	4965	0
586	20240710	092100	5055740	4965	4965	4965	4965	0
587	20240710	092000	5055740	4965	4965	4965	4965	0
588	20240710	091900	5055740	4965	4965	4965	4965	0
589	20240710	091800	5055740	4965	4965	4965	4965	0
590	20240710	091700	5055740	4965	4965	4965	4965	0
591	20240710	091600	5055740	4965	4965	4965	4965	0
592	20240710	091500	5055740	4965	4965	4965	4965	0
593	20240710	091400	5055740	4965	4965	4965	4965	0
594	20240710	091300	5055740	4965	4965	4965	4965	0
595	20240710	091200	5055740	4965	4965	4965	4965	300
596	20240710	091100	3566240	4965	4965	4965	4965	0
597	20240710	091000	3566240	4965	4965	4965	4965	0
598	20240710	090900	3566240	4965	4965	4965	4965	0
599	20240710	090800	3566240	4965	4975	4975	4965	600
600	20240710	090700	587090	4965	4965	4965	4965	0
601	20240710	090600	587090	4965	4965	4965	4965	15
602	20240710	090500	512615	4985	4985	4985	4985	0
603	20240710	090400	512615	4985	4985	4985	4985	35
604	20240710	090300	338140	4980	4980	4980	4980	43
605	20240710	090200	124000	4960	4960	4960	4960	0
606	20240710	090100	124000	4960	4960	4960	4960	0
607	20240710	090000	124000	4960	4960	4960	4960	25