KissMeData/111710/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	201900	8952200	5030	5030	5030	5030	2
3	20240715	201800	8952200	5030	5030	5030	5030	0
4	20240715	201700	8952200	5030	5030	5030	5030	0
5	20240715	201600	8952200	5030	5030	5030	5030	0
6	20240715	201500	8952200	5030	5030	5030	5030	0
7	20240715	201400	8952200	5030	5030	5030	5030	0
8	20240715	201300	8952200	5030	5030	5030	5030	0
9	20240715	201200	8952200	5030	5030	5030	5030	0
10	20240715	201100	8952200	5030	5030	5030	5030	0
11	20240715	201000	8952200	5030	5030	5030	5030	0
12	20240715	200900	8952200	5030	5030	5030	5030	0
13	20240715	200800	8952200	5030	5030	5030	5030	0
14	20240715	200700	8952200	5030	5030	5030	5030	0
15	20240715	200600	8952200	5030	5030	5030	5030	0
16	20240715	200500	8952200	5030	5030	5030	5030	0
17	20240715	200400	8952200	5030	5030	5030	5030	0
18	20240715	200300	8952200	5030	5030	5030	5030	0
19	20240715	200200	8952200	5030	5030	5030	5030	0
20	20240715	200100	8952200	5030	5030	5030	5030	0
21	20240715	200000	8952200	5030	5030	5030	5030	0
22	20240715	195900	8952200	5030	5030	5030	5030	0
23	20240715	195800	8952200	5030	5030	5030	5030	0
24	20240715	195700	8952200	5030	5030	5030	5030	0
25	20240715	195600	8952200	5030	5030	5030	5030	0
26	20240715	195500	8952200	5030	5030	5030	5030	0
27	20240715	195400	8952200	5030	5030	5030	5030	0
28	20240715	195300	8952200	5030	5030	5030	5030	0
29	20240715	195200	8952200	5030	5030	5030	5030	0
30	20240715	195100	8952200	5030	5030	5030	5030	0
31	20240715	195000	8952200	5030	5030	5030	5030	0
32	20240715	194900	8952200	5030	5030	5030	5030	2
33	20240715	194800	8952200	5030	5030	5030	5030	0
34	20240715	194700	8952200	5030	5030	5030	5030	0
35	20240715	194600	8952200	5030	5030	5030	5030	0
36	20240715	194500	8952200	5030	5030	5030	5030	0
37	20240715	194400	8952200	5030	5030	5030	5030	0
38	20240715	194300	8952200	5030	5030	5030	5030	0
39	20240715	194200	8952200	5030	5030	5030	5030	0
40	20240715	194100	8952200	5030	5030	5030	5030	0
41	20240715	194000	8952200	5030	5030	5030	5030	0
42	20240715	193900	8952200	5030	5030	5030	5030	0
43	20240715	193800	8952200	5030	5030	5030	5030	0
44	20240715	193700	8952200	5030	5030	5030	5030	0
45	20240715	193600	8952200	5030	5030	5030	5030	0
46	20240715	193500	8952200	5030	5030	5030	5030	0
47	20240715	193400	8952200	5030	5030	5030	5030	0
48	20240715	193300	8952200	5030	5030	5030	5030	0
49	20240715	193200	8952200	5030	5030	5030	5030	0
50	20240715	193100	8952200	5030	5030	5030	5030	0
51	20240715	193000	8952200	5030	5030	5030	5030	0
52	20240715	192900	8952200	5030	5030	5030	5030	0
53	20240715	192800	8952200	5030	5030	5030	5030	0
54	20240715	192700	8952200	5030	5030	5030	5030	0
55	20240715	192600	8952200	5030	5030	5030	5030	0
56	20240715	192500	8952200	5030	5030	5030	5030	0
57	20240715	192400	8952200	5030	5030	5030	5030	0
58	20240715	192300	8952200	5030	5030	5030	5030	0
59	20240715	192200	8952200	5030	5030	5030	5030	0
60	20240715	192100	8952200	5030	5030	5030	5030	0
61	20240715	192000	8952200	5030	5030	5030	5030	0
62	20240715	191900	8952200	5030	5030	5030	5030	2
63	20240715	191800	8952200	5030	5030	5030	5030	0
64	20240715	191700	8952200	5030	5030	5030	5030	0
65	20240715	191600	8952200	5030	5030	5030	5030	0
66	20240715	191500	8952200	5030	5030	5030	5030	0
67	20240715	191400	8952200	5030	5030	5030	5030	0
68	20240715	191300	8952200	5030	5030	5030	5030	0
69	20240715	191200	8952200	5030	5030	5030	5030	0
70	20240715	191100	8952200	5030	5030	5030	5030	0
71	20240715	191000	8952200	5030	5030	5030	5030	0
72	20240715	190900	8952200	5030	5030	5030	5030	0
73	20240715	190800	8952200	5030	5030	5030	5030	0
74	20240715	190700	8952200	5030	5030	5030	5030	0
75	20240715	190600	8952200	5030	5030	5030	5030	0
76	20240715	190500	8952200	5030	5030	5030	5030	0
77	20240715	190400	8952200	5030	5030	5030	5030	0
78	20240715	190300	8952200	5030	5030	5030	5030	0
79	20240715	190200	8952200	5030	5030	5030	5030	0
80	20240715	190100	8952200	5030	5030	5030	5030	0
81	20240715	190000	8952200	5030	5030	5030	5030	0
82	20240715	185900	8952200	5030	5030	5030	5030	0
83	20240715	185800	8952200	5030	5030	5030	5030	0
84	20240715	185700	8952200	5030	5030	5030	5030	0
85	20240715	185600	8952200	5030	5030	5030	5030	0
86	20240715	185500	8952200	5030	5030	5030	5030	0
87	20240715	185400	8952200	5030	5030	5030	5030	0
88	20240715	185300	8952200	5030	5030	5030	5030	0
89	20240715	185200	8952200	5030	5030	5030	5030	0
90	20240715	185100	8952200	5030	5030	5030	5030	0
91	20240715	185000	8952200	5030	5030	5030	5030	0
92	20240715	184900	8952200	5030	5030	5030	5030	2
93	20240715	184800	8952200	5030	5030	5030	5030	0
94	20240715	184700	8952200	5030	5030	5030	5030	0
95	20240715	184600	8952200	5030	5030	5030	5030	0
96	20240715	184500	8952200	5030	5030	5030	5030	0
97	20240715	184400	8952200	5030	5030	5030	5030	0
98	20240715	184300	8952200	5030	5030	5030	5030	0
99	20240715	184200	8952200	5030	5030	5030	5030	0
100	20240715	184100	8952200	5030	5030	5030	5030	0
101	20240715	184000	8952200	5030	5030	5030	5030	0
102	20240715	183900	8952200	5030	5030	5030	5030	0
103	20240715	183800	8952200	5030	5030	5030	5030	0
104	20240715	183700	8952200	5030	5030	5030	5030	0
105	20240715	183600	8952200	5030	5030	5030	5030	0
106	20240715	183500	8952200	5030	5030	5030	5030	0
107	20240715	183400	8952200	5030	5030	5030	5030	0
108	20240715	183300	8952200	5030	5030	5030	5030	0
109	20240715	183200	8952200	5030	5030	5030	5030	0
110	20240715	183100	8952200	5030	5030	5030	5030	0
111	20240715	183000	8952200	5030	5030	5030	5030	0
112	20240715	182900	8952200	5030	5030	5030	5030	0
113	20240715	182800	8952200	5030	5030	5030	5030	0
114	20240715	182700	8952200	5030	5030	5030	5030	0
115	20240715	182600	8952200	5030	5030	5030	5030	0
116	20240715	182500	8952200	5030	5030	5030	5030	0
117	20240715	182400	8952200	5030	5030	5030	5030	0
118	20240715	182300	8952200	5030	5030	5030	5030	0
119	20240715	182200	8952200	5030	5030	5030	5030	0
120	20240715	182100	8952200	5030	5030	5030	5030	0
121	20240715	182000	8952200	5030	5030	5030	5030	0
122	20240715	181900	8952200	5030	5030	5030	5030	2
123	20240715	181800	8952200	5030	5030	5030	5030	0
124	20240715	181700	8952200	5030	5030	5030	5030	0
125	20240715	181600	8952200	5030	5030	5030	5030	0
126	20240715	181500	8952200	5030	5030	5030	5030	0
127	20240715	181400	8952200	5030	5030	5030	5030	0
128	20240715	181300	8952200	5030	5030	5030	5030	0
129	20240715	181200	8952200	5030	5030	5030	5030	0
130	20240715	181100	8952200	5030	5030	5030	5030	0
131	20240715	181000	8952200	5030	5030	5030	5030	0
132	20240715	180900	8952200	5030	5030	5030	5030	0
133	20240715	180800	8952200	5030	5030	5030	5030	0
134	20240715	180700	8952200	5030	5030	5030	5030	0
135	20240715	180600	8952200	5030	5030	5030	5030	0
136	20240715	180500	8952200	5030	5030	5030	5030	0
137	20240715	180400	8952200	5030	5030	5030	5030	0
138	20240715	180300	8952200	5030	5030	5030	5030	0
139	20240715	180200	8952200	5030	5030	5030	5030	0
140	20240715	180100	8952200	5030	5030	5030	5030	0
141	20240715	180000	8952200	5030	5030	5030	5030	0
142	20240715	175900	8952200	5030	5030	5030	5030	0
143	20240715	175800	8952200	5030	5030	5030	5030	0
144	20240715	175700	8952200	5030	5030	5030	5030	0
145	20240715	175600	8952200	5030	5030	5030	5030	0
146	20240715	175500	8952200	5030	5030	5030	5030	0
147	20240715	175400	8952200	5030	5030	5030	5030	0
148	20240715	175300	8952200	5030	5030	5030	5030	0
149	20240715	175200	8952200	5030	5030	5030	5030	0
150	20240715	175100	8952200	5030	5030	5030	5030	0
151	20240715	175000	8952200	5030	5030	5030	5030	0
152	20240715	174900	8952200	5030	5030	5030	5030	2
153	20240715	174800	8952200	5030	5030	5030	5030	0
154	20240715	174700	8952200	5030	5030	5030	5030	0
155	20240715	174600	8952200	5030	5030	5030	5030	0
156	20240715	174500	8952200	5030	5030	5030	5030	0
157	20240715	174400	8952200	5030	5030	5030	5030	0
158	20240715	174300	8952200	5030	5030	5030	5030	0
159	20240715	174200	8952200	5030	5030	5030	5030	0
160	20240715	174100	8952200	5030	5030	5030	5030	0
161	20240715	174000	8952200	5030	5030	5030	5030	0
162	20240715	173900	8952200	5030	5030	5030	5030	0
163	20240715	173800	8952200	5030	5030	5030	5030	0
164	20240715	173700	8952200	5030	5030	5030	5030	0
165	20240715	173600	8952200	5030	5030	5030	5030	0
166	20240715	173500	8952200	5030	5030	5030	5030	0
167	20240715	173400	8952200	5030	5030	5030	5030	0
168	20240715	173300	8952200	5030	5030	5030	5030	0
169	20240715	173200	8952200	5030	5030	5030	5030	0
170	20240715	173100	8952200	5030	5030	5030	5030	0
171	20240715	173000	8952200	5030	5030	5030	5030	0
172	20240715	172900	8952200	5030	5030	5030	5030	0
173	20240715	172800	8952200	5030	5030	5030	5030	0
174	20240715	172700	8952200	5030	5030	5030	5030	0
175	20240715	172600	8952200	5030	5030	5030	5030	0
176	20240715	172500	8952200	5030	5030	5030	5030	0
177	20240715	172400	8952200	5030	5030	5030	5030	0
178	20240715	172300	8952200	5030	5030	5030	5030	0
179	20240715	172200	8952200	5030	5030	5030	5030	0
180	20240715	172100	8952200	5030	5030	5030	5030	0
181	20240715	172000	8952200	5030	5030	5030	5030	0
182	20240715	171900	8952200	5030	5030	5030	5030	2
183	20240715	171800	8952200	5030	5030	5030	5030	0
184	20240715	171700	8952200	5030	5030	5030	5030	0
185	20240715	171600	8952200	5030	5030	5030	5030	0
186	20240715	171500	8952200	5030	5030	5030	5030	0
187	20240715	171400	8952200	5030	5030	5030	5030	0
188	20240715	171300	8952200	5030	5030	5030	5030	0
189	20240715	171200	8952200	5030	5030	5030	5030	0
190	20240715	171100	8952200	5030	5030	5030	5030	0
191	20240715	171000	8952200	5030	5030	5030	5030	0
192	20240715	170900	8952200	5030	5030	5030	5030	0
193	20240715	170800	8952200	5030	5030	5030	5030	0
194	20240715	170700	8952200	5030	5030	5030	5030	0
195	20240715	170600	8952200	5030	5030	5030	5030	0
196	20240715	170500	8952200	5030	5030	5030	5030	0
197	20240715	170400	8952200	5030	5030	5030	5030	0
198	20240715	170300	8952200	5030	5030	5030	5030	0
199	20240715	170200	8952200	5030	5030	5030	5030	0
200	20240715	170100	8952200	5030	5030	5030	5030	0
201	20240715	170000	8952200	5030	5030	5030	5030	0
202	20240715	165900	8952200	5030	5030	5030	5030	0
203	20240715	165800	8952200	5030	5030	5030	5030	0
204	20240715	165700	8952200	5030	5030	5030	5030	0
205	20240715	165600	8952200	5030	5030	5030	5030	0
206	20240715	165500	8952200	5030	5030	5030	5030	0
207	20240715	165400	8952200	5030	5030	5030	5030	0
208	20240715	165300	8952200	5030	5030	5030	5030	0
209	20240715	165200	8952200	5030	5030	5030	5030	0
210	20240715	165100	8952200	5030	5030	5030	5030	0
211	20240715	165000	8952200	5030	5030	5030	5030	0
212	20240715	164900	8952200	5030	5030	5030	5030	2
213	20240715	164800	8952200	5030	5030	5030	5030	0
214	20240715	164700	8952200	5030	5030	5030	5030	0
215	20240715	164600	8952200	5030	5030	5030	5030	0
216	20240715	164500	8952200	5030	5030	5030	5030	0
217	20240715	164400	8952200	5030	5030	5030	5030	0
218	20240715	164300	8952200	5030	5030	5030	5030	0
219	20240715	164200	8952200	5030	5030	5030	5030	0
220	20240715	164100	8952200	5030	5030	5030	5030	0
221	20240715	164000	8952200	5030	5030	5030	5030	0
222	20240715	163900	8952200	5030	5030	5030	5030	0
223	20240715	163800	8952200	5030	5030	5030	5030	0
224	20240715	163700	8952200	5030	5030	5030	5030	0
225	20240715	163600	8952200	5030	5030	5030	5030	0
226	20240715	163500	8952200	5030	5030	5030	5030	0
227	20240715	163400	8952200	5030	5030	5030	5030	0
228	20240715	163300	8952200	5030	5030	5030	5030	0
229	20240715	163200	8952200	5030	5030	5030	5030	0
230	20240715	163100	8952200	5030	5030	5030	5030	0
231	20240715	163000	8952200	5030	5030	5030	5030	0
232	20240715	162900	8952200	5030	5030	5030	5030	0
233	20240715	162800	8952200	5030	5030	5030	5030	0
234	20240715	162700	8952200	5030	5030	5030	5030	0
235	20240715	162600	8952200	5030	5030	5030	5030	0
236	20240715	162500	8952200	5030	5030	5030	5030	0
237	20240715	162400	8952200	5030	5030	5030	5030	0
238	20240715	162300	8952200	5030	5030	5030	5030	0
239	20240715	162200	8952200	5030	5030	5030	5030	0
240	20240715	162100	8952200	5030	5030	5030	5030	0
241	20240715	162000	8952200	5030	5030	5030	5030	0
242	20240715	161900	8952200	5030	5030	5030	5030	2
243	20240715	161800	8952200	5030	5030	5030	5030	0
244	20240715	161700	8952200	5030	5030	5030	5030	0
245	20240715	161600	8952200	5030	5030	5030	5030	0
246	20240715	161500	8952200	5030	5030	5030	5030	0
247	20240715	161400	8952200	5030	5030	5030	5030	0
248	20240715	161300	8952200	5030	5030	5030	5030	0
249	20240715	161200	8952200	5030	5030	5030	5030	0
250	20240715	161100	8952200	5030	5030	5030	5030	0
251	20240715	161000	8952200	5030	5030	5030	5030	0
252	20240715	160900	8952200	5030	5030	5030	5030	0
253	20240715	160800	8952200	5030	5030	5030	5030	0
254	20240715	160700	8952200	5030	5030	5030	5030	0
255	20240715	160600	8952200	5030	5030	5030	5030	0
256	20240715	160500	8952200	5030	5030	5030	5030	0
257	20240715	160400	8952200	5030	5030	5030	5030	0
258	20240715	160300	8952200	5030	5030	5030	5030	0
259	20240715	160200	8952200	5030	5030	5030	5030	0
260	20240715	160100	8952200	5030	5030	5030	5030	0
261	20240715	160000	8952200	5030	5030	5030	5030	0
262	20240715	155900	8952200	5030	5030	5030	5030	0
263	20240715	155800	8952200	5030	5030	5030	5030	0
264	20240715	155700	8952200	5030	5030	5030	5030	0
265	20240715	155600	8952200	5030	5030	5030	5030	0
266	20240715	155500	8952200	5030	5030	5030	5030	0
267	20240715	155400	8952200	5030	5030	5030	5030	0
268	20240715	155300	8952200	5030	5030	5030	5030	0
269	20240715	155200	8952200	5030	5030	5030	5030	0
270	20240715	155100	8952200	5030	5030	5030	5030	0
271	20240715	155000	8952200	5030	5030	5030	5030	0
272	20240715	154900	8952200	5030	5030	5030	5030	2
273	20240715	154800	8952200	5030	5030	5030	5030	0
274	20240715	154700	8952200	5030	5030	5030	5030	0
275	20240715	154600	8952200	5030	5030	5030	5030	0
276	20240715	154500	8952200	5030	5030	5030	5030	0
277	20240715	154400	8952200	5030	5030	5030	5030	0
278	20240715	154300	8952200	5030	5030	5030	5030	0
279	20240715	154200	8952200	5030	5030	5030	5030	0
280	20240715	154100	8952200	5030	5030	5030	5030	0
281	20240715	154000	8952200	5030	5030	5030	5030	0
282	20240715	153900	8952200	5030	5030	5030	5030	0
283	20240715	153800	8952200	5030	5030	5030	5030	0
284	20240715	153700	8952200	5030	5030	5030	5030	0
285	20240715	153600	8952200	5030	5030	5030	5030	0
286	20240715	153500	8952200	5030	5030	5030	5030	0
287	20240715	153400	8952200	5030	5030	5030	5030	0
288	20240715	153300	8952200	5030	5030	5030	5030	0
289	20240715	153200	8952200	5030	5030	5030	5030	0
290	20240715	153100	8952200	5030	5030	5030	5030	0
291	20240715	153000	8952200	5030	5030	5030	5030	2
292	20240715	152900	8942140	5040	5040	5040	5040	0
293	20240715	152800	8942140	5040	5040	5040	5040	0
294	20240715	152700	8942140	5040	5040	5040	5040	0
295	20240715	152600	8942140	5040	5040	5040	5040	0
296	20240715	152500	8942140	5040	5040	5040	5040	0
297	20240715	152400	8942140	5040	5040	5040	5040	0
298	20240715	152300	8942140	5040	5040	5040	5040	0
299	20240715	152200	8942140	5040	5040	5040	5040	0
300	20240715	152100	8942140	5040	5040	5040	5040	0
301	20240715	152000	8942140	5040	5040	5040	5040	0
302	20240715	151900	8942140	5040	5040	5040	5040	0
303	20240715	151800	8942140	5040	5040	5040	5040	0
304	20240715	151700	8942140	5040	5040	5040	5040	0
305	20240715	151600	8942140	5040	5040	5040	5040	0
306	20240715	151500	8942140	5040	5040	5040	5040	0
307	20240715	151400	8942140	5040	5040	5040	5040	0
308	20240715	151300	8942140	5040	5040	5040	5040	1
309	20240715	151200	8937100	5040	5040	5040	5040	0
310	20240715	151100	8937100	5040	5040	5040	5040	1
311	20240715	151000	8932060	5040	5040	5040	5040	0
312	20240715	150900	8932060	5040	5040	5040	5040	0
313	20240715	150800	8932060	5040	5040	5040	5040	1
314	20240715	150700	8927020	5040	5040	5040	5040	1
315	20240715	150600	8921980	5060	5060	5060	5060	0
316	20240715	150500	8921980	5060	5060	5060	5060	0
317	20240715	150400	8921980	5060	5060	5060	5060	0
318	20240715	150300	8921980	5060	5060	5060	5060	0
319	20240715	150200	8921980	5060	5060	5060	5060	0
320	20240715	150100	8921980	5060	5060	5060	5060	0
321	20240715	150000	8921980	5060	5060	5060	5060	0
322	20240715	145900	8921980	5060	5060	5060	5060	0
323	20240715	145800	8921980	5060	5060	5060	5060	0
324	20240715	145700	8921980	5060	5060	5060	5060	0
325	20240715	145600	8921980	5060	5060	5060	5060	0
326	20240715	145500	8921980	5060	5060	5060	5060	0
327	20240715	145400	8921980	5060	5060	5060	5060	0
328	20240715	145300	8921980	5060	5060	5060	5060	0
329	20240715	145200	8921980	5060	5060	5060	5060	0
330	20240715	145100	8921980	5060	5060	5060	5060	0
331	20240715	145000	8921980	5060	5060	5060	5060	0
332	20240715	144900	8921980	5060	5060	5060	5060	0
333	20240715	144800	8921980	5060	5060	5060	5060	0
334	20240715	144700	8921980	5060	5060	5060	5060	0
335	20240715	144600	8921980	5060	5060	5060	5060	0
336	20240715	144500	8921980	5060	5060	5060	5060	0
337	20240715	144400	8921980	5060	5060	5060	5060	0
338	20240715	144300	8921980	5060	5060	5060	5060	0
339	20240715	144200	8921980	5060	5060	5060	5060	0
340	20240715	144100	8921980	5060	5060	5060	5060	0
341	20240715	144000	8921980	5060	5060	5060	5060	0
342	20240715	143900	8921980	5060	5060	5060	5060	0
343	20240715	143800	8921980	5060	5060	5060	5060	0
344	20240715	143700	8921980	5060	5060	5060	5060	0
345	20240715	143600	8921980	5060	4995	5060	4995	909
346	20240715	143500	4353285	4990	4990	4990	4990	0
347	20240715	143400	4353285	4990	4990	4990	4990	91
348	20240715	143300	3899195	4990	4990	4990	4990	0
349	20240715	143200	3899195	4990	4990	4990	4990	0
350	20240715	143100	3899195	4990	4990	4990	4990	0
351	20240715	143000	3899195	4990	4990	4990	4990	0
352	20240715	142900	3899195	4990	4990	4990	4990	0
353	20240715	142800	3899195	4990	4990	4990	4990	0
354	20240715	142700	3899195	4990	4990	4990	4990	0
355	20240715	142600	3899195	4990	4990	4990	4990	0
356	20240715	142500	3899195	4990	4990	4990	4990	0
357	20240715	142400	3899195	4990	4990	4990	4990	0
358	20240715	142300	3899195	4990	4990	4990	4990	60
359	20240715	142200	3599795	4990	4990	4990	4990	0
360	20240715	142100	3599795	4990	4990	4990	4990	0
361	20240715	142000	3599795	4990	4990	4990	4990	2
362	20240715	141900	3589815	4990	4990	4990	4990	0
363	20240715	141800	3589815	4990	4990	4990	4990	0
364	20240715	141700	3589815	4990	4990	4990	4990	0
365	20240715	141600	3589815	4990	4990	4990	4990	0
366	20240715	141500	3589815	4990	4990	4990	4990	0
367	20240715	141400	3589815	4990	4990	4990	4990	0
368	20240715	141300	3589815	4990	4990	4990	4990	0
369	20240715	141200	3589815	4990	4990	4990	4990	0
370	20240715	141100	3589815	4990	4990	4990	4990	0
371	20240715	141000	3589815	4990	4990	4990	4990	0
372	20240715	140900	3589815	4990	4990	4990	4990	0
373	20240715	140800	3589815	4990	4990	4990	4990	0
374	20240715	140700	3589815	4990	4990	4990	4990	0
375	20240715	140600	3589815	4990	4990	4990	4990	0
376	20240715	140500	3589815	4990	4990	4990	4990	0
377	20240715	140400	3589815	4990	4990	4990	4990	0
378	20240715	140300	3589815	4990	4990	4990	4990	0
379	20240715	140200	3589815	4990	4990	4990	4990	0
380	20240715	140100	3589815	4990	4990	4990	4990	0
381	20240715	140000	3589815	4990	4990	4990	4990	0
382	20240715	135900	3589815	4990	4990	4990	4990	0
383	20240715	135800	3589815	4990	4990	4990	4990	0
384	20240715	135700	3589815	4990	4990	4990	4990	0
385	20240715	135600	3589815	4990	4990	4990	4990	0
386	20240715	135500	3589815	4990	4990	4990	4990	0
387	20240715	135400	3589815	4990	4990	4990	4990	0
388	20240715	135300	3589815	4990	4990	4990	4990	0
389	20240715	135200	3589815	4990	4990	4990	4990	0
390	20240715	135100	3589815	4990	4990	4990	4990	0
391	20240715	135000	3589815	4990	4990	4990	4990	0
392	20240715	134900	3589815	4990	4990	4990	4990	0
393	20240715	134800	3589815	4990	4990	4990	4990	0
394	20240715	134700	3589815	4990	4990	4990	4990	0
395	20240715	134600	3589815	4990	4990	4990	4990	0
396	20240715	134500	3589815	4990	4990	4990	4990	0
397	20240715	134400	3589815	4990	4990	4990	4990	0
398	20240715	134300	3589815	4990	4990	4990	4990	0
399	20240715	134200	3589815	4990	4990	4990	4990	0
400	20240715	134100	3589815	4990	4990	4990	4990	0
401	20240715	134000	3589815	4990	4990	4990	4990	0
402	20240715	133900	3589815	4990	4990	4990	4990	0
403	20240715	133800	3589815	4990	4990	4990	4990	0
404	20240715	133700	3589815	4990	4990	4990	4990	0
405	20240715	133600	3589815	4990	4990	4990	4990	0
406	20240715	133500	3589815	4990	4990	4990	4990	0
407	20240715	133400	3589815	4990	4990	4990	4990	0
408	20240715	133300	3589815	4990	4990	4990	4990	0
409	20240715	133200	3589815	4990	4990	4990	4990	6
410	20240715	133100	3559875	4990	4990	4990	4990	0
411	20240715	133000	3559875	4990	4990	4990	4990	0
412	20240715	132900	3559875	4990	4990	4990	4990	0
413	20240715	132800	3559875	4990	4990	4990	4990	0
414	20240715	132700	3559875	4990	4990	4990	4990	0
415	20240715	132600	3559875	4990	4990	4990	4990	0
416	20240715	132500	3559875	4990	4990	4990	4990	0
417	20240715	132400	3559875	4990	4990	4990	4990	0
418	20240715	132300	3559875	4990	4990	4990	4990	0
419	20240715	132200	3559875	4990	4990	4990	4990	0
420	20240715	132100	3559875	4990	4990	4990	4990	0
421	20240715	132000	3559875	4990	4990	4990	4990	0
422	20240715	131900	3559875	4990	4990	4990	4990	0
423	20240715	131800	3559875	4990	4990	4990	4990	0
424	20240715	131700	3559875	4990	4990	4990	4990	0
425	20240715	131600	3559875	4990	4990	4990	4990	0
426	20240715	131500	3559875	4990	4990	4990	4990	0
427	20240715	131400	3559875	4990	4990	4990	4990	0
428	20240715	131300	3559875	4990	4990	4990	4990	0
429	20240715	131200	3559875	4990	4990	4990	4990	0
430	20240715	131100	3559875	4990	4990	4990	4990	0
431	20240715	131000	3559875	4990	4990	4990	4990	0
432	20240715	130900	3559875	4990	4990	4990	4990	0
433	20240715	130800	3559875	4990	4990	4990	4990	0
434	20240715	130700	3559875	4990	4990	4990	4990	0
435	20240715	130600	3559875	4990	4990	4990	4990	5
436	20240715	130500	3534925	4990	4990	4990	4990	0
437	20240715	130400	3534925	4990	4990	4990	4990	0
438	20240715	130300	3534925	4990	4990	4990	4990	0
439	20240715	130200	3534925	4990	4990	4990	4990	0
440	20240715	130100	3534925	4990	4990	4990	4990	5
441	20240715	130000	3509975	4990	4990	4990	4990	0
442	20240715	125900	3509975	4990	4990	4990	4990	0
443	20240715	125800	3509975	4990	4990	4990	4990	0
444	20240715	125700	3509975	4990	4990	4990	4990	0
445	20240715	125600	3509975	4990	4990	4990	4990	0
446	20240715	125500	3509975	4990	4990	4990	4990	0
447	20240715	125400	3509975	4990	4990	4990	4990	0
448	20240715	125300	3509975	4990	4990	4990	4990	0
449	20240715	125200	3509975	4990	4990	4990	4990	0
450	20240715	125100	3509975	4990	4990	4990	4990	0
451	20240715	125000	3509975	4990	4990	4990	4990	0
452	20240715	124900	3509975	4990	4990	4990	4990	0
453	20240715	124800	3509975	4990	4990	4990	4990	0
454	20240715	124700	3509975	4990	4990	4990	4990	0
455	20240715	124600	3509975	4990	4990	4990	4990	0
456	20240715	124500	3509975	4990	4990	4990	4990	0
457	20240715	124400	3509975	4990	4990	4990	4990	0
458	20240715	124300	3509975	4990	4990	4990	4990	0
459	20240715	124200	3509975	4990	4990	4990	4990	0
460	20240715	124100	3509975	4990	4990	4990	4990	0
461	20240715	124000	3509975	4990	4990	4990	4990	0
462	20240715	123900	3509975	4990	4990	4990	4990	0
463	20240715	123800	3509975	4990	4990	4990	4990	0
464	20240715	123700	3509975	4990	4990	4990	4990	0
465	20240715	123600	3509975	4990	4990	4990	4990	0
466	20240715	123500	3509975	4990	4990	4990	4990	0
467	20240715	123400	3509975	4990	4990	4990	4990	0
468	20240715	123300	3509975	4990	4990	4990	4990	0
469	20240715	123200	3509975	4990	4990	4990	4990	0
470	20240715	123100	3509975	4990	4990	4990	4990	0
471	20240715	123000	3509975	4990	4990	4990	4990	0
472	20240715	122900	3509975	4990	4990	4990	4990	0
473	20240715	122800	3509975	4990	4990	4990	4990	0
474	20240715	122700	3509975	4990	4990	4990	4990	0
475	20240715	122600	3509975	4990	4990	4990	4990	10
476	20240715	122500	3460075	4970	4970	4970	4970	0
477	20240715	122400	3460075	4970	4970	4970	4970	0
478	20240715	122300	3460075	4970	4970	4970	4970	0
479	20240715	122200	3460075	4970	4970	4970	4970	0
480	20240715	122100	3460075	4970	4970	4970	4970	29
481	20240715	122000	3315945	4965	4965	4965	4965	0
482	20240715	121900	3315945	4965	4965	4965	4965	0
483	20240715	121800	3315945	4965	4965	4965	4965	0
484	20240715	121700	3315945	4965	4965	4965	4965	0
485	20240715	121600	3315945	4965	4965	4965	4965	0
486	20240715	121500	3315945	4965	4965	4965	4965	0
487	20240715	121400	3315945	4965	4965	4965	4965	0
488	20240715	121300	3315945	4965	4965	4965	4965	0
489	20240715	121200	3315945	4965	4965	4965	4965	0
490	20240715	121100	3315945	4965	4965	4965	4965	0
491	20240715	121000	3315945	4965	4965	4965	4965	0
492	20240715	120900	3315945	4965	4975	4975	4965	100
493	20240715	120800	2819275	4990	4990	4990	4990	0
494	20240715	120700	2819275	4990	4990	4990	4990	0
495	20240715	120600	2819275	4990	4990	4990	4990	0
496	20240715	120500	2819275	4990	4990	4990	4990	0
497	20240715	120400	2819275	4990	4990	4990	4990	0
498	20240715	120300	2819275	4990	4990	4990	4990	0
499	20240715	120200	2819275	4990	4990	4990	4990	0
500	20240715	120100	2819275	4990	4990	4990	4990	0
501	20240715	120000	2819275	4990	4990	4990	4990	0
502	20240715	115900	2819275	4990	4990	4990	4990	0
503	20240715	115800	2819275	4990	4990	4990	4990	0
504	20240715	115700	2819275	4990	4990	4990	4990	0
505	20240715	115600	2819275	4990	4990	4990	4990	0
506	20240715	115500	2819275	4990	4990	4990	4990	0
507	20240715	115400	2819275	4990	4990	4990	4990	0
508	20240715	115300	2819275	4990	4990	4990	4990	0
509	20240715	115200	2819275	4990	4990	4990	4990	0
510	20240715	115100	2819275	4990	4990	4990	4990	1
511	20240715	115000	2814285	4990	4990	4990	4990	0
512	20240715	114900	2814285	4990	4990	4990	4990	0
513	20240715	114800	2814285	4990	4990	4990	4990	0
514	20240715	114700	2814285	4990	4990	4990	4990	0
515	20240715	114600	2814285	4990	4990	4990	4990	0
516	20240715	114500	2814285	4990	4990	4990	4990	0
517	20240715	114400	2814285	4990	4990	4990	4990	0
518	20240715	114300	2814285	4990	4990	4990	4990	0
519	20240715	114200	2814285	4990	4990	4990	4990	0
520	20240715	114100	2814285	4990	4990	4990	4990	0
521	20240715	114000	2814285	4990	4990	4990	4990	0
522	20240715	113900	2814285	4990	4990	4990	4990	0
523	20240715	113800	2814285	4990	4990	4990	4990	0
524	20240715	113700	2814285	4990	4990	4990	4990	0
525	20240715	113600	2814285	4990	4990	4990	4990	0
526	20240715	113500	2814285	4990	4990	4990	4990	0
527	20240715	113400	2814285	4990	4990	4990	4990	0
528	20240715	113300	2814285	4990	4990	4990	4990	0
529	20240715	113200	2814285	4990	4990	4990	4990	0
530	20240715	113100	2814285	4990	4990	4990	4990	0
531	20240715	113000	2814285	4990	4990	4990	4990	0
532	20240715	112900	2814285	4990	4990	4990	4990	0
533	20240715	112800	2814285	4990	4990	4990	4990	0
534	20240715	112700	2814285	4990	4990	4990	4990	0
535	20240715	112600	2814285	4990	4990	4990	4990	0
536	20240715	112500	2814285	4990	4990	4990	4990	0
537	20240715	112400	2814285	4990	4990	4990	4990	0
538	20240715	112300	2814285	4990	4990	4990	4990	0
539	20240715	112200	2814285	4990	4990	4990	4990	0
540	20240715	112100	2814285	4990	4990	4990	4990	5
541	20240715	112000	2789335	4990	4990	4990	4990	0
542	20240715	111900	2789335	4990	4990	4990	4990	0
543	20240715	111800	2789335	4990	4990	4990	4990	0
544	20240715	111700	2789335	4990	4990	4990	4990	0
545	20240715	111600	2789335	4990	4990	4990	4990	0
546	20240715	111500	2789335	4990	4990	4990	4990	0
547	20240715	111400	2789335	4990	4990	4990	4990	0
548	20240715	111300	2789335	4990	4990	4990	4990	0
549	20240715	111200	2789335	4990	4990	4990	4990	0
550	20240715	111100	2789335	4990	4990	4990	4990	0
551	20240715	111000	2789335	4990	4990	4990	4990	0
552	20240715	110900	2789335	4990	4990	4990	4990	0
553	20240715	110800	2789335	4990	4990	4990	4990	0
554	20240715	110700	2789335	4990	4990	4990	4990	10
555	20240715	110600	2739435	4995	4995	4995	4995	0
556	20240715	110500	2739435	4995	4995	4995	4995	0
557	20240715	110400	2739435	4995	4995	4995	4995	0
558	20240715	110300	2739435	4995	4995	4995	4995	0
559	20240715	110200	2739435	4995	4995	4995	4995	0
560	20240715	110100	2739435	4995	4995	4995	4995	0
561	20240715	110000	2739435	4995	4995	4995	4995	0
562	20240715	105900	2739435	4995	4995	4995	4995	0
563	20240715	105800	2739435	4995	4995	4995	4995	0
564	20240715	105700	2739435	4995	4995	4995	4995	0
565	20240715	105600	2739435	4995	4995	4995	4995	0
566	20240715	105500	2739435	4995	4995	4995	4995	0
567	20240715	105400	2739435	4995	4995	4995	4995	0
568	20240715	105300	2739435	4995	4995	4995	4995	0
569	20240715	105200	2739435	4995	4995	4995	4995	0
570	20240715	105100	2739435	4995	4995	4995	4995	0
571	20240715	105000	2739435	4995	4995	4995	4995	0
572	20240715	104900	2739435	4995	4995	4995	4995	0
573	20240715	104800	2739435	4995	4995	4995	4995	0
574	20240715	104700	2739435	4995	4995	4995	4995	0
575	20240715	104600	2739435	4995	4995	4995	4995	0
576	20240715	104500	2739435	4995	4995	4995	4995	0
577	20240715	104400	2739435	4995	4995	4995	4995	0
578	20240715	104300	2739435	4995	4995	4995	4995	0
579	20240715	104200	2739435	4995	4995	4995	4995	0
580	20240715	104100	2739435	4995	4995	4995	4995	0
581	20240715	104000	2739435	4995	4995	4995	4995	0
582	20240715	103900	2739435	4995	4995	4995	4995	0
583	20240715	103800	2739435	4995	4995	4995	4995	0
584	20240715	103700	2739435	4995	4995	4995	4995	0
585	20240715	103600	2739435	4995	4995	4995	4995	0
586	20240715	103500	2739435	4995	4995	4995	4995	0
587	20240715	103400	2739435	4995	4995	4995	4995	0
588	20240715	103300	2739435	4995	4995	4995	4995	0
589	20240715	103200	2739435	4995	4995	4995	4995	0
590	20240715	103100	2739435	4995	4995	4995	4995	0
591	20240715	103000	2739435	4995	4995	4995	4995	0
592	20240715	102900	2739435	4995	4995	4995	4995	0
593	20240715	102800	2739435	4995	4995	4995	4995	0
594	20240715	102700	2739435	4995	4995	4995	4995	0
595	20240715	102600	2739435	4995	4995	4995	4995	0
596	20240715	102500	2739435	4995	4995	4995	4995	0
597	20240715	102400	2739435	4995	4995	4995	4995	0
598	20240715	102300	2739435	4995	4995	4995	4995	0
599	20240715	102200	2739435	4995	4995	4995	4995	0
600	20240715	102100	2739435	4995	4995	4995	4995	0
601	20240715	102000	2739435	4995	4995	4995	4995	0
602	20240715	101900	2739435	4995	4995	4995	4995	0
603	20240715	101800	2739435	4995	4995	4995	4995	0
604	20240715	101700	2739435	4995	4995	4995	4995	0
605	20240715	101600	2739435	4995	4995	4995	4995	0
606	20240715	101500	2739435	4995	4995	4995	4995	0
607	20240715	101400	2739435	4995	4995	4995	4995	0
608	20240715	101300	2739435	4995	4995	4995	4995	0
609	20240715	101200	2739435	4995	4995	4995	4995	0
610	20240715	101100	2739435	4995	4995	4995	4995	5
611	20240715	101000	2714460	4995	4995	4995	4995	1
612	20240715	100900	2709465	4965	4965	4965	4965	0
613	20240715	100800	2709465	4965	4965	4965	4965	267
614	20240715	100700	1383810	4965	4965	4965	4965	0
615	20240715	100600	1383810	4965	4965	4965	4965	1
616	20240715	100500	1378845	4965	4965	4965	4965	0
617	20240715	100400	1378845	4965	4965	4965	4965	0
618	20240715	100300	1378845	4965	4965	4965	4965	0
619	20240715	100200	1378845	4965	4965	4965	4965	0
620	20240715	100100	1378845	4965	4965	4965	4965	0
621	20240715	100000	1378845	4965	4965	4965	4965	0
622	20240715	095900	1378845	4965	4965	4965	4965	61
623	20240715	095800	1075980	4965	4965	4965	4965	100
624	20240715	095700	579480	4995	4995	4995	4995	0
625	20240715	095600	579480	4995	4995	4995	4995	0
626	20240715	095500	579480	4995	4995	4995	4995	0
627	20240715	095400	579480	4995	4995	4995	4995	0
628	20240715	095300	579480	4995	4995	4995	4995	0
629	20240715	095200	579480	4995	4995	4995	4995	0
630	20240715	095100	579480	4995	4995	4995	4995	0
631	20240715	095000	579480	4995	4995	4995	4995	0
632	20240715	094900	579480	4995	4995	4995	4995	0
633	20240715	094800	579480	4995	4995	4995	4995	19
634	20240715	094700	484575	4995	4995	4995	4995	0
635	20240715	094600	484575	4995	4995	4995	4995	0
636	20240715	094500	484575	4995	4995	4995	4995	0
637	20240715	094400	484575	4995	4995	4995	4995	0
638	20240715	094300	484575	4995	4995	4995	4995	0
639	20240715	094200	484575	4995	4995	4995	4995	0
640	20240715	094100	484575	4995	4995	4995	4995	0
641	20240715	094000	484575	4995	4995	4995	4995	0
642	20240715	093900	484575	4995	4995	4995	4995	0
643	20240715	093800	484575	4995	4995	4995	4995	0
644	20240715	093700	484575	4995	4995	4995	4995	0
645	20240715	093600	484575	4995	4995	4995	4995	0
646	20240715	093500	484575	4995	4995	4995	4995	0
647	20240715	093400	484575	4995	4995	4995	4995	0
648	20240715	093300	484575	4995	4995	4995	4995	0
649	20240715	093200	484575	4995	4995	4995	4995	0
650	20240715	093100	484575	4995	4995	4995	4995	0
651	20240715	093000	484575	4995	4995	4995	4995	0
652	20240715	092900	484575	4995	4995	4995	4995	0
653	20240715	092800	484575	4995	4995	4995	4995	25
654	20240715	092700	359700	4995	4995	4995	4995	0
655	20240715	092600	359700	4995	4995	4995	4995	0
656	20240715	092500	359700	4995	4995	4995	4995	0
657	20240715	092400	359700	4995	4995	4995	4995	0
658	20240715	092300	359700	4995	4995	4995	4995	0
659	20240715	092200	359700	4995	4995	4995	4995	0
660	20240715	092100	359700	4995	4995	4995	4995	0
661	20240715	092000	359700	4995	4995	4995	4995	0
662	20240715	091900	359700	4995	4995	4995	4995	0
663	20240715	091800	359700	4995	4995	4995	4995	0
664	20240715	091700	359700	4995	4995	4995	4995	0
665	20240715	091600	359700	4995	4995	4995	4995	0
666	20240715	091500	359700	4995	4995	4995	4995	0
667	20240715	091400	359700	4995	4995	4995	4995	0
668	20240715	091300	359700	4995	4995	4995	4995	0
669	20240715	091200	359700	4995	4995	4995	4995	0
670	20240715	091100	359700	4995	4995	4995	4995	0
671	20240715	091000	359700	4995	4995	4995	4995	0
672	20240715	090900	359700	4995	4995	4995	4995	0
673	20240715	090800	359700	4995	4995	4995	4995	0
674	20240715	090700	359700	4995	5000	5000	4995	65
675	20240715	090600	35020	5050	5050	5050	5050	0
676	20240715	090500	35020	5050	5050	5050	5050	0
677	20240715	090400	35020	5050	5050	5050	5050	0
678	20240715	090300	35020	5050	5050	5050	5050	1
679	20240715	090200	29970	4995	4995	4995	4995	0
680	20240715	090100	29970	4995	4995	4995	4995	0
681	20240715	090000	29970	4995	4995	4995	4995	6