KissMeData/017480/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	190300	71536880	4985	4985	4985	4985	20
3	20240624	190200	71536880	4985	4985	4985	4985	0
4	20240624	190100	71536880	4985	4985	4985	4985	0
5	20240624	190000	71536880	4985	4985	4985	4985	0
6	20240624	185900	71536880	4985	4985	4985	4985	0
7	20240624	185800	71536880	4985	4985	4985	4985	0
8	20240624	185700	71536880	4985	4985	4985	4985	0
9	20240624	185600	71536880	4985	4985	4985	4985	0
10	20240624	185500	71536880	4985	4985	4985	4985	0
11	20240624	185400	71536880	4985	4985	4985	4985	0
12	20240624	185300	71536880	4985	4985	4985	4985	0
13	20240624	185200	71536880	4985	4985	4985	4985	0
14	20240624	185100	71536880	4985	4985	4985	4985	0
15	20240624	185000	71536880	4985	4985	4985	4985	0
16	20240624	184900	71536880	4985	4985	4985	4985	0
17	20240624	184800	71536880	4985	4985	4985	4985	0
18	20240624	184700	71536880	4985	4985	4985	4985	0
19	20240624	184600	71536880	4985	4985	4985	4985	0
20	20240624	184500	71536880	4985	4985	4985	4985	0
21	20240624	184400	71536880	4985	4985	4985	4985	0
22	20240624	184300	71536880	4985	4985	4985	4985	0
23	20240624	184200	71536880	4985	4985	4985	4985	0
24	20240624	184100	71536880	4985	4985	4985	4985	0
25	20240624	184000	71536880	4985	4985	4985	4985	0
26	20240624	183900	71536880	4985	4985	4985	4985	0
27	20240624	183800	71536880	4985	4985	4985	4985	0
28	20240624	183700	71536880	4985	4985	4985	4985	0
29	20240624	183600	71536880	4985	4985	4985	4985	0
30	20240624	183500	71536880	4985	4985	4985	4985	0
31	20240624	183400	71536880	4985	4985	4985	4985	0
32	20240624	183300	71536880	4985	4985	4985	4985	20
33	20240624	183200	71536880	4985	4985	4985	4985	0
34	20240624	183100	71536880	4985	4985	4985	4985	0
35	20240624	183000	71536880	4985	4985	4985	4985	0
36	20240624	182900	71536880	4985	4985	4985	4985	0
37	20240624	182800	71536880	4985	4985	4985	4985	0
38	20240624	182700	71536880	4985	4985	4985	4985	0
39	20240624	182600	71536880	4985	4985	4985	4985	0
40	20240624	182500	71536880	4985	4985	4985	4985	0
41	20240624	182400	71536880	4985	4985	4985	4985	0
42	20240624	182300	71536880	4985	4985	4985	4985	0
43	20240624	182200	71536880	4985	4985	4985	4985	0
44	20240624	182100	71536880	4985	4985	4985	4985	0
45	20240624	182000	71536880	4985	4985	4985	4985	0
46	20240624	181900	71536880	4985	4985	4985	4985	0
47	20240624	181800	71536880	4985	4985	4985	4985	0
48	20240624	181700	71536880	4985	4985	4985	4985	0
49	20240624	181600	71536880	4985	4985	4985	4985	0
50	20240624	181500	71536880	4985	4985	4985	4985	0
51	20240624	181400	71536880	4985	4985	4985	4985	0
52	20240624	181300	71536880	4985	4985	4985	4985	0
53	20240624	181200	71536880	4985	4985	4985	4985	0
54	20240624	181100	71536880	4985	4985	4985	4985	0
55	20240624	181000	71536880	4985	4985	4985	4985	0
56	20240624	180900	71536880	4985	4985	4985	4985	0
57	20240624	180800	71536880	4985	4985	4985	4985	0
58	20240624	180700	71536880	4985	4985	4985	4985	0
59	20240624	180600	71536880	4985	4985	4985	4985	0
60	20240624	180500	71536880	4985	4985	4985	4985	0
61	20240624	180400	71536880	4985	4985	4985	4985	0
62	20240624	180300	71536880	4985	4985	4985	4985	20
63	20240624	180200	71536880	4985	4985	4985	4985	0
64	20240624	180100	71536880	4985	4985	4985	4985	0
65	20240624	180000	71536880	4985	4985	4985	4985	0
66	20240624	175900	71536880	4985	4985	4985	4985	0
67	20240624	175800	71536880	4985	4985	4985	4985	0
68	20240624	175700	71536880	4985	4985	4985	4985	0
69	20240624	175600	71536880	4985	4985	4985	4985	0
70	20240624	175500	71536880	4985	4985	4985	4985	0
71	20240624	175400	71536880	4985	4985	4985	4985	0
72	20240624	175300	71536880	4985	4985	4985	4985	0
73	20240624	175200	71536880	4985	4985	4985	4985	0
74	20240624	175100	71536880	4985	4985	4985	4985	0
75	20240624	175000	71536880	4985	4985	4985	4985	0
76	20240624	174900	71536880	4985	4985	4985	4985	0
77	20240624	174800	71536880	4985	4985	4985	4985	0
78	20240624	174700	71536880	4985	4985	4985	4985	0
79	20240624	174600	71536880	4985	4985	4985	4985	0
80	20240624	174500	71536880	4985	4985	4985	4985	0
81	20240624	174400	71536880	4985	4985	4985	4985	0
82	20240624	174300	71536880	4985	4985	4985	4985	0
83	20240624	174200	71536880	4985	4985	4985	4985	0
84	20240624	174100	71536880	4985	4985	4985	4985	0
85	20240624	174000	71536880	4985	4985	4985	4985	0
86	20240624	173900	71536880	4985	4985	4985	4985	0
87	20240624	173800	71536880	4985	4985	4985	4985	0
88	20240624	173700	71536880	4985	4985	4985	4985	0
89	20240624	173600	71536880	4985	4985	4985	4985	0
90	20240624	173500	71536880	4985	4985	4985	4985	0
91	20240624	173400	71536880	4985	4985	4985	4985	0
92	20240624	173300	71536880	4985	4985	4985	4985	20
93	20240624	173200	71536880	4985	4985	4985	4985	0
94	20240624	173100	71536880	4985	4985	4985	4985	0
95	20240624	173000	71536880	4985	4985	4985	4985	0
96	20240624	172900	71536880	4985	4985	4985	4985	0
97	20240624	172800	71536880	4985	4985	4985	4985	0
98	20240624	172700	71536880	4985	4985	4985	4985	0
99	20240624	172600	71536880	4985	4985	4985	4985	0
100	20240624	172500	71536880	4985	4985	4985	4985	0
101	20240624	172400	71536880	4985	4985	4985	4985	0
102	20240624	172300	71536880	4985	4985	4985	4985	0
103	20240624	172200	71536880	4985	4985	4985	4985	0
104	20240624	172100	71536880	4985	4985	4985	4985	0
105	20240624	172000	71536880	4985	4985	4985	4985	0
106	20240624	171900	71536880	4985	4985	4985	4985	0
107	20240624	171800	71536880	4985	4985	4985	4985	0
108	20240624	171700	71536880	4985	4985	4985	4985	0
109	20240624	171600	71536880	4985	4985	4985	4985	0
110	20240624	171500	71536880	4985	4985	4985	4985	0
111	20240624	171400	71536880	4985	4985	4985	4985	0
112	20240624	171300	71536880	4985	4985	4985	4985	0
113	20240624	171200	71536880	4985	4985	4985	4985	0
114	20240624	171100	71536880	4985	4985	4985	4985	0
115	20240624	171000	71536880	4985	4985	4985	4985	0
116	20240624	170900	71536880	4985	4985	4985	4985	0
117	20240624	170800	71536880	4985	4985	4985	4985	0
118	20240624	170700	71536880	4985	4985	4985	4985	0
119	20240624	170600	71536880	4985	4985	4985	4985	0
120	20240624	170500	71536880	4985	4985	4985	4985	0
121	20240624	170400	71536880	4985	4985	4985	4985	0
122	20240624	170300	71536880	4985	4985	4985	4985	20
123	20240624	170200	71536880	4985	4985	4985	4985	0
124	20240624	170100	71536880	4985	4985	4985	4985	0
125	20240624	170000	71536880	4985	4985	4985	4985	0
126	20240624	165900	71536880	4985	4985	4985	4985	0
127	20240624	165800	71536880	4985	4985	4985	4985	0
128	20240624	165700	71536880	4985	4985	4985	4985	0
129	20240624	165600	71536880	4985	4985	4985	4985	0
130	20240624	165500	71536880	4985	4985	4985	4985	0
131	20240624	165400	71536880	4985	4985	4985	4985	0
132	20240624	165300	71536880	4985	4985	4985	4985	0
133	20240624	165200	71536880	4985	4985	4985	4985	0
134	20240624	165100	71536880	4985	4985	4985	4985	0
135	20240624	165000	71536880	4985	4985	4985	4985	0
136	20240624	164900	71536880	4985	4985	4985	4985	0
137	20240624	164800	71536880	4985	4985	4985	4985	0
138	20240624	164700	71536880	4985	4985	4985	4985	0
139	20240624	164600	71536880	4985	4985	4985	4985	0
140	20240624	164500	71536880	4985	4985	4985	4985	0
141	20240624	164400	71536880	4985	4985	4985	4985	0
142	20240624	164300	71536880	4985	4985	4985	4985	0
143	20240624	164200	71536880	4985	4985	4985	4985	0
144	20240624	164100	71536880	4985	4985	4985	4985	0
145	20240624	164000	71536880	4985	4985	4985	4985	0
146	20240624	163900	71536880	4985	4985	4985	4985	0
147	20240624	163800	71536880	4985	4985	4985	4985	0
148	20240624	163700	71536880	4985	4985	4985	4985	0
149	20240624	163600	71536880	4985	4985	4985	4985	0
150	20240624	163500	71536880	4985	4985	4985	4985	0
151	20240624	163400	71536880	4985	4985	4985	4985	0
152	20240624	163300	71536880	4985	4985	4985	4985	20
153	20240624	163200	71536880	4985	4985	4985	4985	0
154	20240624	163100	71536880	4985	4985	4985	4985	0
155	20240624	163000	71536880	4985	4985	4985	4985	0
156	20240624	162900	71536880	4985	4985	4985	4985	0
157	20240624	162800	71536880	4985	4985	4985	4985	0
158	20240624	162700	71536880	4985	4985	4985	4985	0
159	20240624	162600	71536880	4985	4985	4985	4985	0
160	20240624	162500	71536880	4985	4985	4985	4985	0
161	20240624	162400	71536880	4985	4985	4985	4985	0
162	20240624	162300	71536880	4985	4985	4985	4985	0
163	20240624	162200	71536880	4985	4985	4985	4985	0
164	20240624	162100	71536880	4985	4985	4985	4985	0
165	20240624	162000	71536880	4985	4985	4985	4985	0
166	20240624	161900	71536880	4985	4985	4985	4985	0
167	20240624	161800	71536880	4985	4985	4985	4985	0
168	20240624	161700	71536880	4985	4985	4985	4985	0
169	20240624	161600	71536880	4985	4985	4985	4985	0
170	20240624	161500	71536880	4985	4985	4985	4985	0
171	20240624	161400	71536880	4985	4985	4985	4985	0
172	20240624	161300	71536880	4985	4985	4985	4985	0
173	20240624	161200	71536880	4985	4985	4985	4985	0
174	20240624	161100	71536880	4985	4985	4985	4985	0
175	20240624	161000	71536880	4985	4985	4985	4985	0
176	20240624	160900	71536880	4985	4985	4985	4985	0
177	20240624	160800	71536880	4985	4985	4985	4985	0
178	20240624	160700	71536880	4985	4985	4985	4985	0
179	20240624	160600	71536880	4985	4985	4985	4985	0
180	20240624	160500	71536880	4985	4985	4985	4985	0
181	20240624	160400	71536880	4985	4985	4985	4985	0
182	20240624	160300	71536880	4985	4985	4985	4985	20
183	20240624	160200	71536880	4985	4985	4985	4985	0
184	20240624	160100	71536880	4985	4985	4985	4985	0
185	20240624	160000	71536880	4985	4985	4985	4985	0
186	20240624	155900	71536880	4985	4985	4985	4985	0
187	20240624	155800	71536880	4985	4985	4985	4985	0
188	20240624	155700	71536880	4985	4985	4985	4985	0
189	20240624	155600	71536880	4985	4985	4985	4985	0
190	20240624	155500	71536880	4985	4985	4985	4985	0
191	20240624	155400	71536880	4985	4985	4985	4985	0
192	20240624	155300	71536880	4985	4985	4985	4985	0
193	20240624	155200	71536880	4985	4985	4985	4985	0
194	20240624	155100	71536880	4985	4985	4985	4985	0
195	20240624	155000	71536880	4985	4985	4985	4985	0
196	20240624	154900	71536880	4985	4985	4985	4985	0
197	20240624	154800	71536880	4985	4985	4985	4985	0
198	20240624	154700	71536880	4985	4985	4985	4985	0
199	20240624	154600	71536880	4985	4985	4985	4985	0
200	20240624	154500	71536880	4985	4985	4985	4985	0
201	20240624	154400	71536880	4985	4985	4985	4985	0
202	20240624	154300	71536880	4985	4985	4985	4985	0
203	20240624	154200	71536880	4985	4985	4985	4985	0
204	20240624	154100	71536880	4985	4985	4985	4985	0
205	20240624	154000	71536880	4985	4985	4985	4985	0
206	20240624	153900	71536880	4985	4985	4985	4985	0
207	20240624	153800	71536880	4985	4985	4985	4985	0
208	20240624	153700	71536880	4985	4985	4985	4985	0
209	20240624	153600	71536880	4985	4985	4985	4985	0
210	20240624	153500	71536880	4985	4985	4985	4985	0
211	20240624	153400	71536880	4985	4985	4985	4985	0
212	20240624	153300	71536880	4985	4985	4985	4985	20
213	20240624	153200	71536880	4985	4985	4985	4985	0
214	20240624	153100	71536880	4985	4985	4985	4985	0
215	20240624	153000	71536880	4985	4985	4985	4985	20
216	20240624	152900	71437180	4990	4990	4990	4990	0
217	20240624	152800	71437180	4990	4990	4990	4990	0
218	20240624	152700	71437180	4990	4990	4990	4990	0
219	20240624	152600	71437180	4990	4990	4990	4990	0
220	20240624	152500	71437180	4990	4990	4990	4990	0
221	20240624	152400	71437180	4990	4990	4990	4990	0
222	20240624	152300	71437180	4990	4990	4990	4990	0
223	20240624	152200	71437180	4990	4990	4990	4990	0
224	20240624	152100	71437180	4990	4990	4990	4990	0
225	20240624	152000	71437180	4990	4990	4990	4990	0
226	20240624	151900	71437180	4990	4990	4990	4990	0
227	20240624	151800	71437180	4990	4990	4990	4990	0
228	20240624	151700	71437180	4990	4990	4990	4990	0
229	20240624	151600	71437180	4990	4970	4990	4965	57
230	20240624	151500	71153620	4970	4970	4970	4970	0
231	20240624	151400	71153620	4970	4970	4970	4970	0
232	20240624	151300	71153620	4970	4970	4970	4970	0
233	20240624	151200	71153620	4970	4970	4970	4970	80
234	20240624	151100	70756020	4970	4970	4970	4970	0
235	20240624	151000	70756020	4970	4970	4970	4970	67
236	20240624	150900	70423030	4970	4970	4970	4970	0
237	20240624	150800	70423030	4970	4970	4970	4970	84
238	20240624	150700	70005550	4975	4975	4975	4975	24
239	20240624	150600	69886150	4970	4970	4970	4970	64
240	20240624	150500	69568070	4975	4975	4975	4975	0
241	20240624	150400	69568070	4975	4975	4975	4975	14
242	20240624	150300	69498420	4975	4975	4975	4975	0
243	20240624	150200	69498420	4975	4975	4975	4975	0
244	20240624	150100	69498420	4975	4975	4975	4975	0
245	20240624	150000	69498420	4975	4975	4975	4975	0
246	20240624	145900	69498420	4975	4975	4975	4970	2448
247	20240624	145800	57331120	4975	4975	4975	4975	199
248	20240624	145700	56341095	4975	4975	4975	4975	0
249	20240624	145600	56341095	4975	4975	4975	4975	11
250	20240624	145500	56286370	4975	4975	4975	4975	320
251	20240624	145400	54694370	4975	4975	4975	4975	0
252	20240624	145300	54694370	4975	4975	4975	4975	0
253	20240624	145200	54694370	4975	4975	4975	4975	0
254	20240624	145100	54694370	4975	4975	4975	4975	4
255	20240624	145000	54674470	4975	4975	4975	4975	0
256	20240624	144900	54674470	4975	4975	4975	4975	0
257	20240624	144800	54674470	4975	4975	4975	4975	0
258	20240624	144700	54674470	4975	4975	4975	4975	0
259	20240624	144600	54674470	4975	4975	4975	4975	0
260	20240624	144500	54674470	4975	4975	4975	4975	5
261	20240624	144400	54649595	4975	4990	4990	4975	101
262	20240624	144300	54147105	4975	4975	4975	4975	0
263	20240624	144200	54147105	4975	4975	4975	4975	29
264	20240624	144100	54002830	4975	4975	4975	4975	500
265	20240624	144000	51515330	4975	4975	4975	4975	0
266	20240624	143900	51515330	4975	4980	4980	4975	1000
267	20240624	143800	46538265	4995	4995	4995	4995	0
268	20240624	143700	46538265	4995	4995	4995	4995	0
269	20240624	143600	46538265	4995	4995	4995	4995	17
270	20240624	143500	46453350	4995	4995	4995	4995	0
271	20240624	143400	46453350	4995	4995	4995	4995	0
272	20240624	143300	46453350	4995	4995	4995	4995	0
273	20240624	143200	46453350	4995	4995	4995	4995	0
274	20240624	143100	46453350	4995	4995	4995	4995	0
275	20240624	143000	46453350	4995	4995	4995	4995	1
276	20240624	142900	46448355	4980	4980	4980	4980	0
277	20240624	142800	46448355	4980	4980	4980	4980	0
278	20240624	142700	46448355	4980	4980	4980	4980	0
279	20240624	142600	46448355	4980	4980	4980	4980	0
280	20240624	142500	46448355	4980	4980	4980	4980	0
281	20240624	142400	46448355	4980	4980	4980	4980	17
282	20240624	142300	46363695	4995	4995	4995	4995	0
283	20240624	142200	46363695	4995	4995	4995	4995	3
284	20240624	142100	46348710	4995	4995	4995	4995	0
285	20240624	142000	46348710	4995	4995	4995	4995	0
286	20240624	141900	46348710	4995	4995	4995	4995	0
287	20240624	141800	46348710	4995	4995	4995	4995	0
288	20240624	141700	46348710	4995	4995	4995	4995	10
289	20240624	141600	46298760	4995	4995	4995	4995	0
290	20240624	141500	46298760	4995	4995	4995	4995	10
291	20240624	141400	46248810	4995	4995	4995	4995	1
292	20240624	141300	46243815	4980	4980	4980	4980	0
293	20240624	141200	46243815	4980	4980	4980	4980	130
294	20240624	141100	45596415	4990	4990	4990	4990	1
295	20240624	141000	45591425	4995	4995	4995	4995	0
296	20240624	140900	45591425	4995	4995	4995	4995	0
297	20240624	140800	45591425	4995	4995	4995	4995	0
298	20240624	140700	45591425	4995	4995	4995	4995	0
299	20240624	140600	45591425	4995	4995	4995	4995	0
300	20240624	140500	45591425	4995	4995	4995	4995	0
301	20240624	140400	45591425	4995	4995	4995	4995	0
302	20240624	140300	45591425	4995	4995	4995	4995	0
303	20240624	140200	45591425	4995	4995	4995	4995	0
304	20240624	140100	45591425	4995	4995	4995	4995	0
305	20240624	140000	45591425	4995	4995	4995	4995	0
306	20240624	135900	45591425	4995	4995	4995	4995	0
307	20240624	135800	45591425	4995	4995	4995	4995	0
308	20240624	135700	45591425	4995	4995	4995	4995	1
309	20240624	135600	45586430	4980	4985	4985	4980	1558
310	20240624	135500	37824740	4995	4995	4995	4995	0
311	20240624	135400	37824740	4995	4995	4995	4995	0
312	20240624	135300	37824740	4995	4995	4995	4995	0
313	20240624	135200	37824740	4995	4995	4995	4995	10
314	20240624	135100	37774790	4995	4995	4995	4995	0
315	20240624	135000	37774790	4995	4990	4995	4990	15
316	20240624	134900	37699930	4990	4990	4990	4990	1
317	20240624	134800	37694940	4990	4990	4990	4990	1
318	20240624	134700	37689950	4995	4995	4995	4995	0
319	20240624	134600	37689950	4995	4995	4995	4995	0
320	20240624	134500	37689950	4995	4995	4995	4995	1
321	20240624	134400	37684955	4990	4990	4990	4990	0
322	20240624	134300	37684955	4990	4990	4990	4990	0
323	20240624	134200	37684955	4990	4990	4990	4990	0
324	20240624	134100	37684955	4990	4990	4990	4990	0
325	20240624	134000	37684955	4990	4990	4990	4990	0
326	20240624	133900	37684955	4990	4990	4990	4990	0
327	20240624	133800	37684955	4990	4990	4990	4990	100
328	20240624	133700	37185955	4995	4995	4995	4995	0
329	20240624	133600	37185955	4995	4995	4995	4995	0
330	20240624	133500	37185955	4995	4995	4995	4995	0
331	20240624	133400	37185955	4995	4995	4995	4995	0
332	20240624	133300	37185955	4995	4995	4995	4995	0
333	20240624	133200	37185955	4995	4995	4995	4995	0
334	20240624	133100	37185955	4995	4995	4995	4995	0
335	20240624	133000	37185955	4995	4995	4995	4995	0
336	20240624	132900	37185955	4995	4995	4995	4995	0
337	20240624	132800	37185955	4995	4995	4995	4995	0
338	20240624	132700	37185955	4995	4995	4995	4995	0
339	20240624	132600	37185955	4995	4995	4995	4995	0
340	20240624	132500	37185955	4995	4995	4995	4995	0
341	20240624	132400	37185955	4995	4995	4995	4995	0
342	20240624	132300	37185955	4995	4995	4995	4995	0
343	20240624	132200	37185955	4995	4995	4995	4995	0
344	20240624	132100	37185955	4995	4995	4995	4995	10
345	20240624	132000	37136005	4990	4990	4990	4990	0
346	20240624	131900	37136005	4990	4990	4990	4990	0
347	20240624	131800	37136005	4990	4990	4990	4990	0
348	20240624	131700	37136005	4990	4990	4990	4990	7
349	20240624	131600	37101075	4985	4985	4985	4985	0
350	20240624	131500	37101075	4985	4985	4985	4985	0
351	20240624	131400	37101075	4985	4985	4985	4985	0
352	20240624	131300	37101075	4985	4985	4985	4985	0
353	20240624	131200	37101075	4985	4985	4985	4985	0
354	20240624	131100	37101075	4985	4985	4985	4985	0
355	20240624	131000	37101075	4985	4985	4985	4985	0
356	20240624	130900	37101075	4985	4990	4990	4985	1030
357	20240624	130800	31963030	4990	4990	4990	4990	514
358	20240624	130700	29398170	4990	4990	4990	4990	0
359	20240624	130600	29398170	4990	4990	4990	4990	0
360	20240624	130500	29398170	4990	4990	4990	4990	0
361	20240624	130400	29398170	4990	4990	4990	4990	0
362	20240624	130300	29398170	4990	4990	4990	4990	0
363	20240624	130200	29398170	4990	4990	4990	4990	0
364	20240624	130100	29398170	4990	4990	4990	4990	0
365	20240624	130000	29398170	4990	4990	4990	4990	0
366	20240624	125900	29398170	4990	4990	4990	4990	0
367	20240624	125800	29398170	4990	4990	4990	4990	0
368	20240624	125700	29398170	4990	4990	4990	4990	0
369	20240624	125600	29398170	4990	4990	4990	4990	0
370	20240624	125500	29398170	4990	4990	4990	4990	0
371	20240624	125400	29398170	4990	4990	4990	4990	0
372	20240624	125300	29398170	4990	4995	4995	4990	256
373	20240624	125200	28120700	4995	4995	4995	4995	0
374	20240624	125100	28120700	4995	4995	4995	4995	5
375	20240624	125000	28095725	4995	4995	4995	4995	0
376	20240624	124900	28095725	4995	4995	4995	4995	0
377	20240624	124800	28095725	4995	4995	4995	4995	4
378	20240624	124700	28075745	4990	4990	4990	4990	65
379	20240624	124600	27751395	4990	4990	4990	4990	20
380	20240624	124500	27651595	4995	4995	4995	4995	8
381	20240624	124400	27611635	4990	4990	4990	4990	0
382	20240624	124300	27611635	4990	4990	4990	4990	0
383	20240624	124200	27611635	4990	4990	4990	4990	0
384	20240624	124100	27611635	4990	4990	4990	4990	0
385	20240624	124000	27611635	4990	4990	4990	4990	0
386	20240624	123900	27611635	4990	4990	4990	4990	0
387	20240624	123800	27611635	4990	4990	4990	4990	0
388	20240624	123700	27611635	4990	4990	4990	4990	0
389	20240624	123600	27611635	4990	4990	4990	4990	0
390	20240624	123500	27611635	4990	4990	4990	4990	0
391	20240624	123400	27611635	4990	4990	4990	4990	0
392	20240624	123300	27611635	4990	4990	4990	4990	0
393	20240624	123200	27611635	4990	4990	4990	4990	0
394	20240624	123100	27611635	4990	4990	4990	4990	0
395	20240624	123000	27611635	4990	4990	4990	4990	0
396	20240624	122900	27611635	4990	4990	4990	4990	0
397	20240624	122800	27611635	4990	4990	4990	4990	7
398	20240624	122700	27576705	4995	4995	4995	4995	0
399	20240624	122600	27576705	4995	4995	4995	4995	0
400	20240624	122500	27576705	4995	4995	4995	4995	0
401	20240624	122400	27576705	4995	4995	4995	4995	23
402	20240624	122300	27461820	4990	4990	4990	4990	0
403	20240624	122200	27461820	4990	4990	4990	4990	0
404	20240624	122100	27461820	4990	4990	4990	4990	22
405	20240624	122000	27352040	4995	4995	4995	4995	0
406	20240624	121900	27352040	4995	4995	4995	4995	15
407	20240624	121800	27277115	4995	4995	4995	4995	0
408	20240624	121700	27277115	4995	4995	4995	4995	0
409	20240624	121600	27277115	4995	4995	4995	4995	9
410	20240624	121500	27232160	4995	4995	4995	4995	0
411	20240624	121400	27232160	4995	4995	4995	4995	0
412	20240624	121300	27232160	4995	4995	4995	4995	0
413	20240624	121200	27232160	4995	4995	4995	4995	0
414	20240624	121100	27232160	4995	4995	4995	4995	0
415	20240624	121000	27232160	4995	4995	4995	4995	45
416	20240624	120900	27007385	4995	4995	4995	4995	0
417	20240624	120800	27007385	4995	4995	4995	4995	0
418	20240624	120700	27007385	4995	4995	4995	4995	0
419	20240624	120600	27007385	4995	4995	4995	4995	0
420	20240624	120500	27007385	4995	4995	4995	4995	0
421	20240624	120400	27007385	4995	4995	4995	4995	3
422	20240624	120300	26992400	4990	4990	4990	4990	0
423	20240624	120200	26992400	4990	4990	4990	4990	0
424	20240624	120100	26992400	4990	4990	4990	4990	0
425	20240624	120000	26992400	4990	4990	4990	4990	0
426	20240624	115900	26992400	4990	4990	4990	4990	0
427	20240624	115800	26992400	4990	4990	4990	4990	0
428	20240624	115700	26992400	4990	4990	4990	4990	0
429	20240624	115600	26992400	4990	4990	4990	4990	0
430	20240624	115500	26992400	4990	4990	4990	4990	1
431	20240624	115400	26987410	4995	4995	4995	4995	0
432	20240624	115300	26987410	4995	4995	4995	4995	0
433	20240624	115200	26987410	4995	4995	4995	4995	0
434	20240624	115100	26987410	4995	4995	4995	4995	0
435	20240624	115000	26987410	4995	4995	4995	4995	0
436	20240624	114900	26987410	4995	4995	4995	4995	0
437	20240624	114800	26987410	4995	4995	4995	4995	0
438	20240624	114700	26987410	4995	4995	4995	4995	0
439	20240624	114600	26987410	4995	4995	4995	4995	54
440	20240624	114500	26717680	4995	4995	4995	4995	0
441	20240624	114400	26717680	4995	4995	4995	4995	0
442	20240624	114300	26717680	4995	4995	4995	4995	0
443	20240624	114200	26717680	4995	4995	4995	4995	0
444	20240624	114100	26717680	4995	4995	4995	4995	0
445	20240624	114000	26717680	4995	4995	4995	4995	0
446	20240624	113900	26717680	4995	4995	4995	4995	0
447	20240624	113800	26717680	4995	4995	4995	4995	0
448	20240624	113700	26717680	4995	4995	4995	4995	0
449	20240624	113600	26717680	4995	4995	4995	4995	1
450	20240624	113500	26712685	4990	4990	4990	4990	0
451	20240624	113400	26712685	4990	4990	4990	4990	2
452	20240624	113300	26702705	4995	4995	4995	4995	0
453	20240624	113200	26702705	4995	4995	4995	4995	0
454	20240624	113100	26702705	4995	4995	4995	4995	0
455	20240624	113000	26702705	4995	4995	4995	4995	0
456	20240624	112900	26702705	4995	4995	4995	4995	0
457	20240624	112800	26702705	4995	4995	4995	4995	0
458	20240624	112700	26702705	4995	4995	4995	4995	0
459	20240624	112600	26702705	4995	4995	4995	4995	100
460	20240624	112500	26203205	4990	4990	4990	4990	0
461	20240624	112400	26203205	4990	4990	4990	4990	0
462	20240624	112300	26203205	4990	4990	4990	4990	0
463	20240624	112200	26203205	4990	4990	4990	4990	0
464	20240624	112100	26203205	4990	4990	4990	4990	0
465	20240624	112000	26203205	4990	4990	4990	4990	0
466	20240624	111900	26203205	4990	4990	4990	4990	6
467	20240624	111800	26173265	4990	4990	4990	4990	0
468	20240624	111700	26173265	4990	4990	4990	4990	285
469	20240624	111600	24751115	4995	4995	4995	4995	1
470	20240624	111500	24746120	4995	4995	4995	4995	0
471	20240624	111400	24746120	4995	4995	4995	4995	0
472	20240624	111300	24746120	4995	4995	4995	4995	0
473	20240624	111200	24746120	4995	4995	4995	4995	0
474	20240624	111100	24746120	4995	4995	4995	4995	0
475	20240624	111000	24746120	4995	4995	4995	4995	0
476	20240624	110900	24746120	4995	4995	4995	4995	1
477	20240624	110800	24741125	4995	4995	4995	4995	4
478	20240624	110700	24721145	4995	4995	4995	4995	0
479	20240624	110600	24721145	4995	4995	4995	4995	0
480	20240624	110500	24721145	4995	4995	4995	4995	0
481	20240624	110400	24721145	4995	4995	4995	4995	11
482	20240624	110300	24666200	4990	4990	4990	4990	0
483	20240624	110200	24666200	4990	4990	4990	4990	0
484	20240624	110100	24666200	4990	4990	4990	4990	0
485	20240624	110000	24666200	4990	4990	4990	4990	0
486	20240624	105900	24666200	4990	4990	4990	4990	20
487	20240624	105800	24566400	4990	4990	4990	4990	0
488	20240624	105700	24566400	4990	4990	4990	4990	15
489	20240624	105600	24491550	4990	4990	4990	4990	150
490	20240624	105500	23743050	4995	5000	5000	4995	112
491	20240624	105400	23183605	5020	5020	5020	5020	0
492	20240624	105300	23183605	5020	5020	5020	5020	0
493	20240624	105200	23183605	5020	5020	5020	5020	0
494	20240624	105100	23183605	5020	5020	5020	5020	0
495	20240624	105000	23183605	5020	5020	5020	5020	26
496	20240624	104900	23053085	5020	5020	5020	5020	0
497	20240624	104800	23053085	5020	5020	5020	5020	0
498	20240624	104700	23053085	5020	5020	5020	5020	0
499	20240624	104600	23053085	5020	5020	5020	5020	0
500	20240624	104500	23053085	5020	5020	5020	5020	1
501	20240624	104400	23048065	4990	4990	4990	4990	0
502	20240624	104300	23048065	4990	4990	4990	4990	0
503	20240624	104200	23048065	4990	4990	4990	4990	0
504	20240624	104100	23048065	4990	4990	4990	4990	0
505	20240624	104000	23048065	4990	4990	4990	4990	0
506	20240624	103900	23048065	4990	5000	5000	4990	646
507	20240624	103800	19820755	5040	5040	5040	5040	0
508	20240624	103700	19820755	5040	5040	5040	5040	0
509	20240624	103600	19820755	5040	5040	5040	5040	0
510	20240624	103500	19820755	5040	5040	5040	5040	0
511	20240624	103400	19820755	5040	5040	5040	5040	0
512	20240624	103300	19820755	5040	5040	5040	5040	0
513	20240624	103200	19820755	5040	5040	5040	5040	0
514	20240624	103100	19820755	5040	5040	5040	5040	0
515	20240624	103000	19820755	5040	5040	5040	5040	20
516	20240624	102900	19719955	5060	5060	5060	5060	0
517	20240624	102800	19719955	5060	5060	5060	5060	0
518	20240624	102700	19719955	5060	5060	5060	5060	0
519	20240624	102600	19719955	5060	5060	5060	5060	0
520	20240624	102500	19719955	5060	5060	5060	5060	0
521	20240624	102400	19719955	5060	5060	5060	5060	0
522	20240624	102300	19719955	5060	5060	5060	5060	0
523	20240624	102200	19719955	5060	5060	5060	5060	0
524	20240624	102100	19719955	5060	5060	5060	5060	1
525	20240624	102000	19714895	5080	5030	5080	5030	400
526	20240624	101900	17694825	4990	4990	4990	4990	0
527	20240624	101800	17694825	4990	4990	4990	4990	10
528	20240624	101700	17644925	4990	5020	5020	4990	64
529	20240624	101600	17324885	5030	5030	5030	5030	1
530	20240624	101500	17319855	5030	5030	5030	5030	0
531	20240624	101400	17319855	5030	5030	5030	5030	0
532	20240624	101300	17319855	5030	5030	5030	5030	0
533	20240624	101200	17319855	5030	5030	5030	5030	0
534	20240624	101100	17319855	5030	5030	5030	5030	0
535	20240624	101000	17319855	5030	5030	5030	5030	1
536	20240624	100900	17314825	5000	5000	5000	5000	0
537	20240624	100800	17314825	5000	5000	5000	5000	0
538	20240624	100700	17314825	5000	5030	5030	5000	3
539	20240624	100600	17299765	5030	5030	5030	5030	0
540	20240624	100500	17299765	5030	5030	5030	5030	1
541	20240624	100400	17294735	5030	5030	5030	5030	0
542	20240624	100300	17294735	5030	5030	5030	5030	0
543	20240624	100200	17294735	5030	5030	5030	5030	3
544	20240624	100100	17279645	4980	5010	5010	4980	2000
545	20240624	100000	7301915	5000	5000	5000	5000	0
546	20240624	095900	7301915	5000	5000	5000	5000	0
547	20240624	095800	7301915	5000	5010	5010	5000	500
548	20240624	095700	4800715	5010	5010	5010	5010	0
549	20240624	095600	4800715	5010	5010	5010	5010	0
550	20240624	095500	4800715	5010	5010	5010	5010	0
551	20240624	095400	4800715	5010	5010	5010	5010	0
552	20240624	095300	4800715	5010	5010	5010	5010	0
553	20240624	095200	4800715	5010	5010	5010	5010	0
554	20240624	095100	4800715	5010	5010	5010	5010	0
555	20240624	095000	4800715	5010	5010	5010	5010	0
556	20240624	094900	4800715	5010	5010	5010	5010	10
557	20240624	094800	4750615	5030	5030	5030	5030	0
558	20240624	094700	4750615	5030	5030	5030	5030	0
559	20240624	094600	4750615	5030	5030	5030	5030	0
560	20240624	094500	4750615	5030	5030	5030	5030	0
561	20240624	094400	4750615	5030	5030	5030	5030	0
562	20240624	094300	4750615	5030	5030	5030	5030	0
563	20240624	094200	4750615	5030	5030	5030	5030	1
564	20240624	094100	4745585	5010	5010	5010	5010	0
565	20240624	094000	4745585	5010	5010	5010	5010	80
566	20240624	093900	4344785	5020	5020	5020	5020	2
567	20240624	093800	4334745	5020	5020	5020	5020	0
568	20240624	093700	4334745	5020	5020	5020	5020	0
569	20240624	093600	4334745	5020	5020	5020	5020	0
570	20240624	093500	4334745	5020	5020	5020	5020	0
571	20240624	093400	4334745	5020	5020	5020	5020	0
572	20240624	093300	4334745	5020	5020	5020	5020	0
573	20240624	093200	4334745	5020	5020	5020	5020	0
574	20240624	093100	4334745	5020	5020	5020	5020	0
575	20240624	093000	4334745	5020	5020	5020	5020	0
576	20240624	092900	4334745	5020	5020	5020	5020	0
577	20240624	092800	4334745	5020	5020	5020	5020	95
578	20240624	092700	3857845	5020	5020	5020	5020	0
579	20240624	092600	3857845	5020	5020	5020	5020	0
580	20240624	092500	3857845	5020	5020	5020	5020	0
581	20240624	092400	3857845	5020	5020	5020	5020	71
582	20240624	092300	3501425	5020	5020	5020	5020	0
583	20240624	092200	3501425	5020	5020	5020	5020	0
584	20240624	092100	3501425	5020	5020	5020	5020	0
585	20240624	092000	3501425	5020	5020	5020	5020	0
586	20240624	091900	3501425	5020	5020	5020	5020	0
587	20240624	091800	3501425	5020	5020	5020	5020	0
588	20240624	091700	3501425	5020	5020	5020	5020	0
589	20240624	091600	3501425	5020	5020	5020	5020	0
590	20240624	091500	3501425	5020	5020	5020	5020	1
591	20240624	091400	3496405	5010	5010	5010	5010	92
592	20240624	091300	3035485	5010	5010	5010	5010	141
593	20240624	091200	2329075	5000	5000	5000	5000	0
594	20240624	091100	2329075	5000	5000	5000	5000	65
595	20240624	091000	2004075	5010	5010	5010	5010	0
596	20240624	090900	2004075	5010	5010	5010	5010	0
597	20240624	090800	2004075	5010	5010	5010	5010	0
598	20240624	090700	2004075	5010	5010	5010	5010	0
599	20240624	090600	2004075	5010	5010	5010	5010	1
600	20240624	090500	1999065	4970	4970	4970	4970	0
601	20240624	090400	1999065	4970	4970	4970	4970	0
602	20240624	090300	1999065	4970	4980	4980	4970	364
603	20240624	090200	189470	4980	4990	4990	4980	33
604	20240624	090100	25015	4995	4995	4995	4995	1
605	20240624	090000	20020	5000	5010	5010	5000	4