KissMeData/017480/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	190300	37843155	4980	4980	4980	4980	233
3	20240625	190200	37843155	4980	4980	4980	4980	0
4	20240625	190100	37843155	4980	4980	4980	4980	0
5	20240625	190000	37843155	4980	4980	4980	4980	0
6	20240625	185900	37843155	4980	4980	4980	4980	0
7	20240625	185800	37843155	4980	4980	4980	4980	0
8	20240625	185700	37843155	4980	4980	4980	4980	0
9	20240625	185600	37843155	4980	4980	4980	4980	0
10	20240625	185500	37843155	4980	4980	4980	4980	0
11	20240625	185400	37843155	4980	4980	4980	4980	0
12	20240625	185300	37843155	4980	4980	4980	4980	0
13	20240625	185200	37843155	4980	4980	4980	4980	0
14	20240625	185100	37843155	4980	4980	4980	4980	0
15	20240625	185000	37843155	4980	4980	4980	4980	0
16	20240625	184900	37843155	4980	4980	4980	4980	0
17	20240625	184800	37843155	4980	4980	4980	4980	0
18	20240625	184700	37843155	4980	4980	4980	4980	0
19	20240625	184600	37843155	4980	4980	4980	4980	0
20	20240625	184500	37843155	4980	4980	4980	4980	0
21	20240625	184400	37843155	4980	4980	4980	4980	0
22	20240625	184300	37843155	4980	4980	4980	4980	0
23	20240625	184200	37843155	4980	4980	4980	4980	0
24	20240625	184100	37843155	4980	4980	4980	4980	0
25	20240625	184000	37843155	4980	4980	4980	4980	0
26	20240625	183900	37843155	4980	4980	4980	4980	0
27	20240625	183800	37843155	4980	4980	4980	4980	0
28	20240625	183700	37843155	4980	4980	4980	4980	0
29	20240625	183600	37843155	4980	4980	4980	4980	0
30	20240625	183500	37843155	4980	4980	4980	4980	0
31	20240625	183400	37843155	4980	4980	4980	4980	0
32	20240625	183300	37843155	4980	4980	4980	4980	233
33	20240625	183200	37843155	4980	4980	4980	4980	0
34	20240625	183100	37843155	4980	4980	4980	4980	0
35	20240625	183000	37843155	4980	4980	4980	4980	0
36	20240625	182900	37843155	4980	4980	4980	4980	0
37	20240625	182800	37843155	4980	4980	4980	4980	0
38	20240625	182700	37843155	4980	4980	4980	4980	0
39	20240625	182600	37843155	4980	4980	4980	4980	0
40	20240625	182500	37843155	4980	4980	4980	4980	0
41	20240625	182400	37843155	4980	4980	4980	4980	0
42	20240625	182300	37843155	4980	4980	4980	4980	0
43	20240625	182200	37843155	4980	4980	4980	4980	0
44	20240625	182100	37843155	4980	4980	4980	4980	0
45	20240625	182000	37843155	4980	4980	4980	4980	0
46	20240625	181900	37843155	4980	4980	4980	4980	0
47	20240625	181800	37843155	4980	4980	4980	4980	0
48	20240625	181700	37843155	4980	4980	4980	4980	0
49	20240625	181600	37843155	4980	4980	4980	4980	0
50	20240625	181500	37843155	4980	4980	4980	4980	0
51	20240625	181400	37843155	4980	4980	4980	4980	0
52	20240625	181300	37843155	4980	4980	4980	4980	0
53	20240625	181200	37843155	4980	4980	4980	4980	0
54	20240625	181100	37843155	4980	4980	4980	4980	0
55	20240625	181000	37843155	4980	4980	4980	4980	0
56	20240625	180900	37843155	4980	4980	4980	4980	0
57	20240625	180800	37843155	4980	4980	4980	4980	0
58	20240625	180700	37843155	4980	4980	4980	4980	0
59	20240625	180600	37843155	4980	4980	4980	4980	0
60	20240625	180500	37843155	4980	4980	4980	4980	0
61	20240625	180400	37843155	4980	4980	4980	4980	0
62	20240625	180300	37843155	4980	4980	4980	4980	233
63	20240625	180200	37843155	4980	4980	4980	4980	0
64	20240625	180100	37843155	4980	4980	4980	4980	0
65	20240625	180000	37843155	4980	4980	4980	4980	0
66	20240625	175900	37843155	4980	4980	4980	4980	0
67	20240625	175800	37843155	4980	4980	4980	4980	0
68	20240625	175700	37843155	4980	4980	4980	4980	0
69	20240625	175600	37843155	4980	4980	4980	4980	0
70	20240625	175500	37843155	4980	4980	4980	4980	0
71	20240625	175400	37843155	4980	4980	4980	4980	0
72	20240625	175300	37843155	4980	4980	4980	4980	0
73	20240625	175200	37843155	4980	4980	4980	4980	0
74	20240625	175100	37843155	4980	4980	4980	4980	0
75	20240625	175000	37843155	4980	4980	4980	4980	0
76	20240625	174900	37843155	4980	4980	4980	4980	0
77	20240625	174800	37843155	4980	4980	4980	4980	0
78	20240625	174700	37843155	4980	4980	4980	4980	0
79	20240625	174600	37843155	4980	4980	4980	4980	0
80	20240625	174500	37843155	4980	4980	4980	4980	0
81	20240625	174400	37843155	4980	4980	4980	4980	0
82	20240625	174300	37843155	4980	4980	4980	4980	0
83	20240625	174200	37843155	4980	4980	4980	4980	0
84	20240625	174100	37843155	4980	4980	4980	4980	0
85	20240625	174000	37843155	4980	4980	4980	4980	0
86	20240625	173900	37843155	4980	4980	4980	4980	0
87	20240625	173800	37843155	4980	4980	4980	4980	0
88	20240625	173700	37843155	4980	4980	4980	4980	0
89	20240625	173600	37843155	4980	4980	4980	4980	0
90	20240625	173500	37843155	4980	4980	4980	4980	0
91	20240625	173400	37843155	4980	4980	4980	4980	0
92	20240625	173300	37843155	4980	4980	4980	4980	233
93	20240625	173200	37843155	4980	4980	4980	4980	0
94	20240625	173100	37843155	4980	4980	4980	4980	0
95	20240625	173000	37843155	4980	4980	4980	4980	0
96	20240625	172900	37843155	4980	4980	4980	4980	0
97	20240625	172800	37843155	4980	4980	4980	4980	0
98	20240625	172700	37843155	4980	4980	4980	4980	0
99	20240625	172600	37843155	4980	4980	4980	4980	0
100	20240625	172500	37843155	4980	4980	4980	4980	0
101	20240625	172400	37843155	4980	4980	4980	4980	0
102	20240625	172300	37843155	4980	4980	4980	4980	0
103	20240625	172200	37843155	4980	4980	4980	4980	0
104	20240625	172100	37843155	4980	4980	4980	4980	0
105	20240625	172000	37843155	4980	4980	4980	4980	0
106	20240625	171900	37843155	4980	4980	4980	4980	0
107	20240625	171800	37843155	4980	4980	4980	4980	0
108	20240625	171700	37843155	4980	4980	4980	4980	0
109	20240625	171600	37843155	4980	4980	4980	4980	0
110	20240625	171500	37843155	4980	4980	4980	4980	0
111	20240625	171400	37843155	4980	4980	4980	4980	0
112	20240625	171300	37843155	4980	4980	4980	4980	0
113	20240625	171200	37843155	4980	4980	4980	4980	0
114	20240625	171100	37843155	4980	4980	4980	4980	0
115	20240625	171000	37843155	4980	4980	4980	4980	0
116	20240625	170900	37843155	4980	4980	4980	4980	0
117	20240625	170800	37843155	4980	4980	4980	4980	0
118	20240625	170700	37843155	4980	4980	4980	4980	0
119	20240625	170600	37843155	4980	4980	4980	4980	0
120	20240625	170500	37843155	4980	4980	4980	4980	0
121	20240625	170400	37843155	4980	4980	4980	4980	0
122	20240625	170300	37843155	4980	4980	4980	4980	233
123	20240625	170200	37843155	4980	4980	4980	4980	0
124	20240625	170100	37843155	4980	4980	4980	4980	0
125	20240625	170000	37843155	4980	4980	4980	4980	0
126	20240625	165900	37843155	4980	4980	4980	4980	0
127	20240625	165800	37843155	4980	4980	4980	4980	0
128	20240625	165700	37843155	4980	4980	4980	4980	0
129	20240625	165600	37843155	4980	4980	4980	4980	0
130	20240625	165500	37843155	4980	4980	4980	4980	0
131	20240625	165400	37843155	4980	4980	4980	4980	0
132	20240625	165300	37843155	4980	4980	4980	4980	0
133	20240625	165200	37843155	4980	4980	4980	4980	0
134	20240625	165100	37843155	4980	4980	4980	4980	0
135	20240625	165000	37843155	4980	4980	4980	4980	0
136	20240625	164900	37843155	4980	4980	4980	4980	0
137	20240625	164800	37843155	4980	4980	4980	4980	0
138	20240625	164700	37843155	4980	4980	4980	4980	0
139	20240625	164600	37843155	4980	4980	4980	4980	0
140	20240625	164500	37843155	4980	4980	4980	4980	0
141	20240625	164400	37843155	4980	4980	4980	4980	0
142	20240625	164300	37843155	4980	4980	4980	4980	0
143	20240625	164200	37843155	4980	4980	4980	4980	0
144	20240625	164100	37843155	4980	4980	4980	4980	0
145	20240625	164000	37843155	4980	4980	4980	4980	0
146	20240625	163900	37843155	4980	4980	4980	4980	0
147	20240625	163800	37843155	4980	4980	4980	4980	0
148	20240625	163700	37843155	4980	4980	4980	4980	0
149	20240625	163600	37843155	4980	4980	4980	4980	0
150	20240625	163500	37843155	4980	4980	4980	4980	0
151	20240625	163400	37843155	4980	4980	4980	4980	0
152	20240625	163300	37843155	4980	4980	4980	4980	233
153	20240625	163200	37843155	4980	4980	4980	4980	0
154	20240625	163100	37843155	4980	4980	4980	4980	0
155	20240625	163000	37843155	4980	4980	4980	4980	0
156	20240625	162900	37843155	4980	4980	4980	4980	0
157	20240625	162800	37843155	4980	4980	4980	4980	0
158	20240625	162700	37843155	4980	4980	4980	4980	0
159	20240625	162600	37843155	4980	4980	4980	4980	0
160	20240625	162500	37843155	4980	4980	4980	4980	0
161	20240625	162400	37843155	4980	4980	4980	4980	0
162	20240625	162300	37843155	4980	4980	4980	4980	0
163	20240625	162200	37843155	4980	4980	4980	4980	0
164	20240625	162100	37843155	4980	4980	4980	4980	0
165	20240625	162000	37843155	4980	4980	4980	4980	0
166	20240625	161900	37843155	4980	4980	4980	4980	0
167	20240625	161800	37843155	4980	4980	4980	4980	0
168	20240625	161700	37843155	4980	4980	4980	4980	0
169	20240625	161600	37843155	4980	4980	4980	4980	0
170	20240625	161500	37843155	4980	4980	4980	4980	0
171	20240625	161400	37843155	4980	4980	4980	4980	0
172	20240625	161300	37843155	4980	4980	4980	4980	0
173	20240625	161200	37843155	4980	4980	4980	4980	0
174	20240625	161100	37843155	4980	4980	4980	4980	0
175	20240625	161000	37843155	4980	4980	4980	4980	0
176	20240625	160900	37843155	4980	4980	4980	4980	0
177	20240625	160800	37843155	4980	4980	4980	4980	0
178	20240625	160700	37843155	4980	4980	4980	4980	0
179	20240625	160600	37843155	4980	4980	4980	4980	0
180	20240625	160500	37843155	4980	4980	4980	4980	0
181	20240625	160400	37843155	4980	4980	4980	4980	0
182	20240625	160300	37843155	4980	4980	4980	4980	233
183	20240625	160200	37843155	4980	4980	4980	4980	0
184	20240625	160100	37843155	4980	4980	4980	4980	0
185	20240625	160000	37843155	4980	4980	4980	4980	0
186	20240625	155900	37843155	4980	4980	4980	4980	0
187	20240625	155800	37843155	4980	4980	4980	4980	0
188	20240625	155700	37843155	4980	4980	4980	4980	0
189	20240625	155600	37843155	4980	4980	4980	4980	0
190	20240625	155500	37843155	4980	4980	4980	4980	0
191	20240625	155400	37843155	4980	4980	4980	4980	0
192	20240625	155300	37843155	4980	4980	4980	4980	0
193	20240625	155200	37843155	4980	4980	4980	4980	0
194	20240625	155100	37843155	4980	4980	4980	4980	0
195	20240625	155000	37843155	4980	4980	4980	4980	0
196	20240625	154900	37843155	4980	4980	4980	4980	0
197	20240625	154800	37843155	4980	4980	4980	4980	0
198	20240625	154700	37843155	4980	4980	4980	4980	0
199	20240625	154600	37843155	4980	4980	4980	4980	0
200	20240625	154500	37843155	4980	4980	4980	4980	0
201	20240625	154400	37843155	4980	4980	4980	4980	0
202	20240625	154300	37843155	4980	4980	4980	4980	0
203	20240625	154200	37843155	4980	4980	4980	4980	0
204	20240625	154100	37843155	4980	4980	4980	4980	0
205	20240625	154000	37843155	4980	4980	4980	4980	0
206	20240625	153900	37843155	4980	4980	4980	4980	0
207	20240625	153800	37843155	4980	4980	4980	4980	0
208	20240625	153700	37843155	4980	4980	4980	4980	0
209	20240625	153600	37843155	4980	4980	4980	4980	0
210	20240625	153500	37843155	4980	4980	4980	4980	0
211	20240625	153400	37843155	4980	4980	4980	4980	0
212	20240625	153300	37843155	4980	4980	4980	4980	233
213	20240625	153200	37843155	4980	4980	4980	4980	0
214	20240625	153100	37843155	4980	4980	4980	4980	0
215	20240625	153000	37843155	4980	4980	4980	4980	233
216	20240625	152900	36682815	4965	4965	4965	4965	0
217	20240625	152800	36682815	4965	4965	4965	4965	0
218	20240625	152700	36682815	4965	4965	4965	4965	0
219	20240625	152600	36682815	4965	4965	4965	4965	0
220	20240625	152500	36682815	4965	4965	4965	4965	0
221	20240625	152400	36682815	4965	4965	4965	4965	0
222	20240625	152300	36682815	4965	4965	4965	4965	0
223	20240625	152200	36682815	4965	4965	4965	4965	0
224	20240625	152100	36682815	4965	4965	4965	4965	0
225	20240625	152000	36682815	4965	4965	4965	4965	0
226	20240625	151900	36682815	4965	4980	4980	4965	610
227	20240625	151800	33653650	4970	4970	4970	4970	0
228	20240625	151700	33653650	4970	4970	4970	4970	0
229	20240625	151600	33653650	4970	4970	4970	4970	12
230	20240625	151500	33594010	4970	4970	4970	4970	0
231	20240625	151400	33594010	4970	4970	4970	4970	99
232	20240625	151300	33101980	4970	4970	4970	4970	175
233	20240625	151200	32232230	4970	4970	4970	4970	10
234	20240625	151100	32182530	4985	4985	4985	4985	0
235	20240625	151000	32182530	4985	4985	4985	4985	0
236	20240625	150900	32182530	4985	4985	4985	4985	1
237	20240625	150800	32177545	4970	4970	4970	4970	0
238	20240625	150700	32177545	4970	4970	4970	4970	0
239	20240625	150600	32177545	4970	4970	4970	4970	1
240	20240625	150500	32172575	4970	4970	4970	4970	0
241	20240625	150400	32172575	4970	4970	4970	4970	0
242	20240625	150300	32172575	4970	4970	4970	4970	0
243	20240625	150200	32172575	4970	4970	4970	4970	0
244	20240625	150100	32172575	4970	4970	4970	4970	0
245	20240625	150000	32172575	4970	4970	4970	4970	0
246	20240625	145900	32172575	4970	4985	4985	4970	36
247	20240625	145800	31993505	4985	4985	4985	4985	0
248	20240625	145700	31993505	4985	4985	4985	4985	0
249	20240625	145600	31993505	4985	4985	4985	4985	0
250	20240625	145500	31993505	4985	4985	4985	4985	0
251	20240625	145400	31993505	4985	4985	4985	4985	0
252	20240625	145300	31993505	4985	4985	4985	4985	0
253	20240625	145200	31993505	4985	4985	4985	4985	0
254	20240625	145100	31993505	4985	4985	4985	4985	55
255	20240625	145000	31719330	4985	4985	4985	4985	0
256	20240625	144900	31719330	4985	4985	4985	4985	0
257	20240625	144800	31719330	4985	4985	4985	4985	0
258	20240625	144700	31719330	4985	4985	4985	4985	0
259	20240625	144600	31719330	4985	4985	4985	4985	0
260	20240625	144500	31719330	4985	4985	4985	4985	0
261	20240625	144400	31719330	4985	4985	4985	4985	0
262	20240625	144300	31719330	4985	4985	4985	4985	0
263	20240625	144200	31719330	4985	4985	4985	4985	0
264	20240625	144100	31719330	4985	4985	4985	4985	0
265	20240625	144000	31719330	4985	4985	4985	4985	0
266	20240625	143900	31719330	4985	4985	4985	4985	0
267	20240625	143800	31719330	4985	4985	4985	4985	0
268	20240625	143700	31719330	4985	4985	4985	4985	0
269	20240625	143600	31719330	4985	4985	4985	4985	0
270	20240625	143500	31719330	4985	4985	4985	4985	0
271	20240625	143400	31719330	4985	4985	4985	4985	0
272	20240625	143300	31719330	4985	4985	4985	4985	0
273	20240625	143200	31719330	4985	4985	4985	4985	0
274	20240625	143100	31719330	4985	4985	4985	4985	0
275	20240625	143000	31719330	4985	4985	4985	4985	1
276	20240625	142900	31714345	4985	4985	4985	4985	0
277	20240625	142800	31714345	4985	4985	4985	4985	0
278	20240625	142700	31714345	4985	4985	4985	4985	0
279	20240625	142600	31714345	4985	4985	4985	4985	0
280	20240625	142500	31714345	4985	4985	4985	4985	0
281	20240625	142400	31714345	4985	4985	4985	4985	0
282	20240625	142300	31714345	4985	4985	4985	4985	0
283	20240625	142200	31714345	4985	4985	4985	4985	0
284	20240625	142100	31714345	4985	4985	4985	4985	0
285	20240625	142000	31714345	4985	4985	4985	4985	0
286	20240625	141900	31714345	4985	4985	4985	4985	0
287	20240625	141800	31714345	4985	4985	4985	4985	0
288	20240625	141700	31714345	4985	4985	4985	4985	0
289	20240625	141600	31714345	4985	4985	4985	4985	0
290	20240625	141500	31714345	4985	4985	4985	4985	0
291	20240625	141400	31714345	4985	4985	4985	4985	1
292	20240625	141300	31709360	4970	4970	4970	4970	0
293	20240625	141200	31709360	4970	4970	4970	4970	0
294	20240625	141100	31709360	4970	4970	4970	4970	0
295	20240625	141000	31709360	4970	4970	4970	4970	0
296	20240625	140900	31709360	4970	4970	4970	4970	0
297	20240625	140800	31709360	4970	4970	4970	4970	0
298	20240625	140700	31709360	4970	4970	4970	4970	0
299	20240625	140600	31709360	4970	4970	4970	4970	0
300	20240625	140500	31709360	4970	4970	4970	4970	0
301	20240625	140400	31709360	4970	4970	4970	4970	0
302	20240625	140300	31709360	4970	4970	4970	4970	0
303	20240625	140200	31709360	4970	4970	4970	4970	0
304	20240625	140100	31709360	4970	4970	4970	4970	0
305	20240625	140000	31709360	4970	4970	4970	4970	0
306	20240625	135900	31709360	4970	4970	4970	4970	0
307	20240625	135800	31709360	4970	4970	4970	4970	0
308	20240625	135700	31709360	4970	4970	4970	4970	0
309	20240625	135600	31709360	4970	4970	4970	4970	0
310	20240625	135500	31709360	4970	4970	4970	4970	0
311	20240625	135400	31709360	4970	4970	4970	4970	0
312	20240625	135300	31709360	4970	4970	4970	4970	0
313	20240625	135200	31709360	4970	4970	4970	4970	0
314	20240625	135100	31709360	4970	4970	4970	4970	0
315	20240625	135000	31709360	4970	4985	4985	4970	600
316	20240625	134900	28725835	4985	4985	4985	4985	0
317	20240625	134800	28725835	4985	4985	4985	4985	0
318	20240625	134700	28725835	4985	4985	4985	4985	0
319	20240625	134600	28725835	4985	4985	4985	4985	0
320	20240625	134500	28725835	4985	4985	4985	4985	0
321	20240625	134400	28725835	4985	4985	4985	4985	0
322	20240625	134300	28725835	4985	4985	4985	4985	0
323	20240625	134200	28725835	4985	4985	4985	4985	0
324	20240625	134100	28725835	4985	4985	4985	4985	0
325	20240625	134000	28725835	4985	4985	4985	4985	0
326	20240625	133900	28725835	4985	4985	4985	4985	0
327	20240625	133800	28725835	4985	4985	4985	4985	0
328	20240625	133700	28725835	4985	4985	4985	4985	50
329	20240625	133600	28476585	4985	4985	4985	4985	0
330	20240625	133500	28476585	4985	4985	4985	4985	0
331	20240625	133400	28476585	4985	4985	4985	4985	0
332	20240625	133300	28476585	4985	4985	4985	4985	0
333	20240625	133200	28476585	4985	4985	4985	4985	0
334	20240625	133100	28476585	4985	4985	4985	4985	0
335	20240625	133000	28476585	4985	4985	4985	4985	0
336	20240625	132900	28476585	4985	4985	4985	4985	0
337	20240625	132800	28476585	4985	4985	4985	4985	0
338	20240625	132700	28476585	4985	4985	4985	4985	0
339	20240625	132600	28476585	4985	4985	4985	4985	0
340	20240625	132500	28476585	4985	4985	4985	4985	0
341	20240625	132400	28476585	4985	4985	4985	4985	0
342	20240625	132300	28476585	4985	4985	4985	4985	0
343	20240625	132200	28476585	4985	4985	4985	4985	0
344	20240625	132100	28476585	4985	4985	4985	4985	0
345	20240625	132000	28476585	4985	4985	4985	4985	0
346	20240625	131900	28476585	4985	4985	4985	4985	0
347	20240625	131800	28476585	4985	4985	4985	4985	0
348	20240625	131700	28476585	4985	4985	4985	4985	0
349	20240625	131600	28476585	4985	4985	4985	4985	1
350	20240625	131500	28471600	4985	4985	4985	4985	0
351	20240625	131400	28471600	4985	4985	4985	4985	0
352	20240625	131300	28471600	4985	4985	4985	4985	0
353	20240625	131200	28471600	4985	4985	4985	4985	0
354	20240625	131100	28471600	4985	4985	4985	4985	0
355	20240625	131000	28471600	4985	4985	4985	4985	6
356	20240625	130900	28441690	4960	4960	4960	4960	0
357	20240625	130800	28441690	4960	4960	4960	4960	0
358	20240625	130700	28441690	4960	4960	4960	4960	0
359	20240625	130600	28441690	4960	4965	4965	4960	988
360	20240625	130500	23540750	4985	4985	4985	4985	0
361	20240625	130400	23540750	4985	4985	4985	4985	0
362	20240625	130300	23540750	4985	4985	4985	4985	0
363	20240625	130200	23540750	4985	4985	4985	4985	0
364	20240625	130100	23540750	4985	4985	4985	4985	0
365	20240625	130000	23540750	4985	4985	4985	4985	0
366	20240625	125900	23540750	4985	4985	4985	4985	0
367	20240625	125800	23540750	4985	4985	4985	4985	0
368	20240625	125700	23540750	4985	4985	4985	4985	0
369	20240625	125600	23540750	4985	4985	4985	4985	1
370	20240625	125500	23535765	4985	4985	4985	4985	0
371	20240625	125400	23535765	4985	4985	4985	4985	0
372	20240625	125300	23535765	4985	4985	4985	4985	0
373	20240625	125200	23535765	4985	4985	4985	4985	0
374	20240625	125100	23535765	4985	4985	4985	4985	0
375	20240625	125000	23535765	4985	4985	4985	4985	7
376	20240625	124900	23500870	4985	4985	4985	4985	0
377	20240625	124800	23500870	4985	4985	4985	4985	1
378	20240625	124700	23495885	4960	4960	4960	4960	0
379	20240625	124600	23495885	4960	4960	4960	4960	0
380	20240625	124500	23495885	4960	4960	4960	4960	0
381	20240625	124400	23495885	4960	4960	4960	4960	0
382	20240625	124300	23495885	4960	4970	4970	4960	500
383	20240625	124200	21015390	4985	4985	4985	4985	0
384	20240625	124100	21015390	4985	4985	4985	4985	0
385	20240625	124000	21015390	4985	4985	4985	4985	0
386	20240625	123900	21015390	4985	4985	4985	4985	0
387	20240625	123800	21015390	4985	4985	4985	4985	0
388	20240625	123700	21015390	4985	4985	4985	4985	0
389	20240625	123600	21015390	4985	4985	4985	4985	1
390	20240625	123500	21010405	4965	4965	4965	4965	0
391	20240625	123400	21010405	4965	4965	4965	4965	0
392	20240625	123300	21010405	4965	4965	4965	4965	0
393	20240625	123200	21010405	4965	4965	4965	4965	0
394	20240625	123100	21010405	4965	4965	4965	4965	0
395	20240625	123000	21010405	4965	4970	4970	4965	500
396	20240625	122900	18527785	4970	4970	4970	4970	16
397	20240625	122800	18448265	4990	4990	4990	4990	0
398	20240625	122700	18448265	4990	4990	4990	4990	1
399	20240625	122600	18443275	4965	4965	4965	4965	0
400	20240625	122500	18443275	4965	4965	4965	4965	0
401	20240625	122400	18443275	4965	4965	4965	4965	0
402	20240625	122300	18443275	4965	4965	4965	4965	0
403	20240625	122200	18443275	4965	4965	4965	4965	0
404	20240625	122100	18443275	4965	4965	4965	4965	0
405	20240625	122000	18443275	4965	4965	4965	4965	0
406	20240625	121900	18443275	4965	4965	4965	4965	0
407	20240625	121800	18443275	4965	4965	4965	4965	0
408	20240625	121700	18443275	4965	4965	4965	4965	0
409	20240625	121600	18443275	4965	4965	4965	4965	0
410	20240625	121500	18443275	4965	4975	4975	4965	650
411	20240625	121400	15214925	4990	4990	4990	4990	0
412	20240625	121300	15214925	4990	4990	4990	4990	0
413	20240625	121200	15214925	4990	4990	4990	4990	0
414	20240625	121100	15214925	4990	4990	4990	4990	0
415	20240625	121000	15214925	4990	4990	4990	4990	0
416	20240625	120900	15214925	4990	4990	4990	4990	0
417	20240625	120800	15214925	4990	4990	4990	4990	0
418	20240625	120700	15214925	4990	4990	4990	4990	0
419	20240625	120600	15214925	4990	4990	4990	4990	0
420	20240625	120500	15214925	4990	4990	4990	4990	0
421	20240625	120400	15214925	4990	4990	4990	4990	0
422	20240625	120300	15214925	4990	4990	4990	4990	10
423	20240625	120200	15165025	4995	4995	4995	4995	0
424	20240625	120100	15165025	4995	4995	4995	4995	0
425	20240625	120000	15165025	4995	4995	4995	4995	0
426	20240625	115900	15165025	4995	4995	4995	4995	0
427	20240625	115800	15165025	4995	4995	4995	4995	1
428	20240625	115700	15160030	4970	4970	4970	4970	0
429	20240625	115600	15160030	4970	4980	4980	4970	20
430	20240625	115500	15060615	5000	5000	5000	5000	0
431	20240625	115400	15060615	5000	5000	5000	5000	0
432	20240625	115300	15060615	5000	5000	5000	5000	0
433	20240625	115200	15060615	5000	5000	5000	5000	0
434	20240625	115100	15060615	5000	5000	5000	5000	0
435	20240625	115000	15060615	5000	5000	5000	5000	1
436	20240625	114900	15055615	4970	4970	4970	4970	0
437	20240625	114800	15055615	4970	4975	4975	4970	10
438	20240625	114700	15005905	5000	5000	5000	5000	0
439	20240625	114600	15005905	5000	5000	5000	5000	0
440	20240625	114500	15005905	5000	5000	5000	5000	0
441	20240625	114400	15005905	5000	5000	5000	5000	0
442	20240625	114300	15005905	5000	5000	5000	5000	0
443	20240625	114200	15005905	5000	5000	5000	5000	0
444	20240625	114100	15005905	5000	5000	5000	5000	0
445	20240625	114000	15005905	5000	5000	5000	5000	0
446	20240625	113900	15005905	5000	5000	5000	5000	0
447	20240625	113800	15005905	5000	5000	5000	5000	0
448	20240625	113700	15005905	5000	5000	5000	5000	0
449	20240625	113600	15005905	5000	5000	5000	5000	0
450	20240625	113500	15005905	5000	5000	5000	5000	0
451	20240625	113400	15005905	5000	5000	5000	5000	0
452	20240625	113300	15005905	5000	5000	5000	5000	0
453	20240625	113200	15005905	5000	5000	5000	5000	0
454	20240625	113100	15005905	5000	5000	5000	5000	0
455	20240625	113000	15005905	5000	5000	5000	5000	0
456	20240625	112900	15005905	5000	5000	5000	5000	5
457	20240625	112800	14980905	5000	5000	5000	5000	2
458	20240625	112700	14970905	5000	5000	5000	5000	0
459	20240625	112600	14970905	5000	5000	5000	5000	0
460	20240625	112500	14970905	5000	5000	5000	5000	0
461	20240625	112400	14970905	5000	5000	5000	5000	0
462	20240625	112300	14970905	5000	5000	5000	5000	0
463	20240625	112200	14970905	5000	5000	5000	5000	0
464	20240625	112100	14970905	5000	5000	5000	5000	0
465	20240625	112000	14970905	5000	5000	5000	5000	1
466	20240625	111900	14965905	4970	4970	4970	4970	0
467	20240625	111800	14965905	4970	4970	4970	4970	0
468	20240625	111700	14965905	4970	4970	4970	4970	0
469	20240625	111600	14965905	4970	4970	4970	4970	0
470	20240625	111500	14965905	4970	4970	4970	4970	0
471	20240625	111400	14965905	4970	4970	4970	4970	0
472	20240625	111300	14965905	4970	4970	4970	4970	0
473	20240625	111200	14965905	4970	4970	4970	4970	0
474	20240625	111100	14965905	4970	4970	4970	4970	0
475	20240625	111000	14965905	4970	4970	4970	4970	0
476	20240625	110900	14965905	4970	4970	4970	4970	0
477	20240625	110800	14965905	4970	4970	4970	4970	0
478	20240625	110700	14965905	4970	4970	4970	4970	0
479	20240625	110600	14965905	4970	4970	4970	4970	0
480	20240625	110500	14965905	4970	4970	4970	4970	0
481	20240625	110400	14965905	4970	4970	4970	4970	23
482	20240625	110300	14851595	4965	4985	4985	4965	958
483	20240625	110200	10086540	4985	4985	4985	4985	0
484	20240625	110100	10086540	4985	4985	4985	4985	0
485	20240625	110000	10086540	4985	4985	4985	4985	0
486	20240625	105900	10086540	4985	4985	4985	4985	0
487	20240625	105800	10086540	4985	4985	4985	4985	0
488	20240625	105700	10086540	4985	4985	4985	4985	100
489	20240625	105600	9588040	4985	4985	4985	4985	0
490	20240625	105500	9588040	4985	4985	4985	4985	1
491	20240625	105400	9583055	4995	4995	4995	4995	0
492	20240625	105300	9583055	4995	4995	4995	4995	19
493	20240625	105200	9488150	4995	4995	4995	4995	5
494	20240625	105100	9463175	4990	4990	4990	4990	0
495	20240625	105000	9463175	4990	4990	4990	4990	0
496	20240625	104900	9463175	4990	4990	4990	4990	5
497	20240625	104800	9438225	4990	4990	4990	4990	321
498	20240625	104700	7836435	4990	4990	4990	4990	0
499	20240625	104600	7836435	4990	4990	4990	4990	0
500	20240625	104500	7836435	4990	4990	4990	4990	0
501	20240625	104400	7836435	4990	4990	4990	4990	0
502	20240625	104300	7836435	4990	4990	4990	4990	0
503	20240625	104200	7836435	4990	4990	4990	4990	0
504	20240625	104100	7836435	4990	4990	4990	4990	30
505	20240625	104000	7686735	4990	4990	4990	4990	0
506	20240625	103900	7686735	4990	4990	4990	4990	0
507	20240625	103800	7686735	4990	4990	4990	4990	150
508	20240625	103700	6938235	4990	4990	4990	4990	0
509	20240625	103600	6938235	4990	4990	4990	4990	0
510	20240625	103500	6938235	4990	4990	4990	4990	0
511	20240625	103400	6938235	4990	4990	4990	4990	0
512	20240625	103300	6938235	4990	4990	4990	4990	0
513	20240625	103200	6938235	4990	4990	4990	4990	0
514	20240625	103100	6938235	4990	4990	4990	4990	35
515	20240625	103000	6763585	5000	5000	5000	5000	0
516	20240625	102900	6763585	5000	5000	5000	5000	0
517	20240625	102800	6763585	5000	5000	5000	5000	0
518	20240625	102700	6763585	5000	5000	5000	5000	0
519	20240625	102600	6763585	5000	5000	5000	5000	0
520	20240625	102500	6763585	5000	5000	5000	5000	0
521	20240625	102400	6763585	5000	5000	5000	5000	10
522	20240625	102300	6713585	4990	4990	4990	4990	0
523	20240625	102200	6713585	4990	4990	4990	4990	23
524	20240625	102100	6598815	5000	5000	5000	5000	0
525	20240625	102000	6598815	5000	5000	5000	5000	0
526	20240625	101900	6598815	5000	5000	5000	5000	0
527	20240625	101800	6598815	5000	5000	5000	5000	0
528	20240625	101700	6598815	5000	5000	5000	5000	0
529	20240625	101600	6598815	5000	5000	5000	5000	11
530	20240625	101500	6543815	5000	5000	5000	5000	0
531	20240625	101400	6543815	5000	5000	5000	5000	0
532	20240625	101300	6543815	5000	5000	5000	5000	1
533	20240625	101200	6538815	5000	5000	5000	5000	0
534	20240625	101100	6538815	5000	5000	5000	5000	0
535	20240625	101000	6538815	5000	5000	5000	5000	0
536	20240625	100900	6538815	5000	5000	5000	5000	0
537	20240625	100800	6538815	5000	5000	5000	5000	0
538	20240625	100700	6538815	5000	5000	5000	5000	0
539	20240625	100600	6538815	5000	5000	5000	5000	1
540	20240625	100500	6533815	5000	5000	5000	5000	0
541	20240625	100400	6533815	5000	5000	5000	5000	0
542	20240625	100300	6533815	5000	5000	5000	5000	0
543	20240625	100200	6533815	5000	5000	5000	5000	3
544	20240625	100100	6518815	5000	5000	5000	5000	0
545	20240625	100000	6518815	5000	5000	5000	5000	0
546	20240625	095900	6518815	5000	5000	5000	5000	0
547	20240625	095800	6518815	5000	5000	5000	5000	1
548	20240625	095700	6513815	5000	5000	5000	5000	1
549	20240625	095600	6508815	5000	5000	5000	5000	1
550	20240625	095500	6503815	5010	5010	5010	5010	0
551	20240625	095400	6503815	5010	5010	5010	5010	0
552	20240625	095300	6503815	5010	5010	5010	5010	0
553	20240625	095200	6503815	5010	5010	5010	5010	0
554	20240625	095100	6503815	5010	5010	5010	5010	0
555	20240625	095000	6503815	5010	5010	5010	5010	0
556	20240625	094900	6503815	5010	5010	5010	5010	0
557	20240625	094800	6503815	5010	5010	5010	5010	0
558	20240625	094700	6503815	5010	5010	5010	5010	0
559	20240625	094600	6503815	5010	5010	5010	5010	0
560	20240625	094500	6503815	5010	5010	5010	5010	0
561	20240625	094400	6503815	5010	5010	5010	5010	0
562	20240625	094300	6503815	5010	5010	5010	5010	0
563	20240625	094200	6503815	5010	5010	5010	5010	0
564	20240625	094100	6503815	5010	5010	5010	5010	0
565	20240625	094000	6503815	5010	5010	5010	5010	0
566	20240625	093900	6503815	5010	5010	5010	5010	0
567	20240625	093800	6503815	5010	5010	5010	5010	0
568	20240625	093700	6503815	5010	5010	5010	5010	0
569	20240625	093600	6503815	5010	5010	5010	5010	0
570	20240625	093500	6503815	5010	5010	5010	5010	0
571	20240625	093400	6503815	5010	5010	5010	5010	0
572	20240625	093300	6503815	5010	5010	5010	5010	0
573	20240625	093200	6503815	5010	5010	5010	5010	0
574	20240625	093100	6503815	5010	5010	5010	5010	0
575	20240625	093000	6503815	5010	5010	5010	5010	1
576	20240625	092900	6498805	5030	5030	5030	5030	0
577	20240625	092800	6498805	5030	5030	5030	5030	0
578	20240625	092700	6498805	5030	5030	5030	5030	0
579	20240625	092600	6498805	5030	5030	5030	5030	0
580	20240625	092500	6498805	5030	5030	5030	5030	0
581	20240625	092400	6498805	5030	5030	5030	5030	0
582	20240625	092300	6498805	5030	5030	5030	5030	0
583	20240625	092200	6498805	5030	5030	5030	5030	0
584	20240625	092100	6498805	5030	5030	5030	5030	20
585	20240625	092000	6398205	5050	5050	5050	5050	0
586	20240625	091900	6398205	5050	5050	5050	5050	0
587	20240625	091800	6398205	5050	5050	5050	5050	0
588	20240625	091700	6398205	5050	4980	5050	4980	248
589	20240625	091600	5157965	4980	4980	4980	4980	30
590	20240625	091500	5008565	4950	4950	4950	4950	0
591	20240625	091400	5008565	4950	4950	4950	4950	0
592	20240625	091300	5008565	4950	4950	4950	4950	169
593	20240625	091200	4172015	4950	4955	4955	4950	401
594	20240625	091100	2187055	4980	4980	4980	4980	0
595	20240625	091000	2187055	4980	4980	4980	4980	1
596	20240625	090900	2182075	4950	4950	4950	4950	0
597	20240625	090800	2182075	4950	4950	4950	4950	0
598	20240625	090700	2182075	4950	4955	4955	4950	100
599	20240625	090600	1687065	4980	4980	4980	4980	0
600	20240625	090500	1687065	4980	4980	4980	4980	20
601	20240625	090400	1587465	4985	4985	4985	4985	0
602	20240625	090300	1587465	4985	4985	4985	4985	0
603	20240625	090200	1587465	4985	4985	4985	4985	0
604	20240625	090100	1587465	4985	4985	4985	4985	2
605	20240625	090000	1577495	4985	4945	4985	4945	319