KissMeData/017480/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190500	58956960	4990	4990	4990	4990	106
3	20240702	190400	58956960	4990	4990	4990	4990	0
4	20240702	190300	58956960	4990	4990	4990	4990	0
5	20240702	190200	58956960	4990	4990	4990	4990	0
6	20240702	190100	58956960	4990	4990	4990	4990	0
7	20240702	190000	58956960	4990	4990	4990	4990	0
8	20240702	185900	58956960	4990	4990	4990	4990	0
9	20240702	185800	58956960	4990	4990	4990	4990	0
10	20240702	185700	58956960	4990	4990	4990	4990	0
11	20240702	185600	58956960	4990	4990	4990	4990	0
12	20240702	185500	58956960	4990	4990	4990	4990	0
13	20240702	185400	58956960	4990	4990	4990	4990	0
14	20240702	185300	58956960	4990	4990	4990	4990	0
15	20240702	185200	58956960	4990	4990	4990	4990	0
16	20240702	185100	58956960	4990	4990	4990	4990	0
17	20240702	185000	58956960	4990	4990	4990	4990	0
18	20240702	184900	58956960	4990	4990	4990	4990	0
19	20240702	184800	58956960	4990	4990	4990	4990	0
20	20240702	184700	58956960	4990	4990	4990	4990	0
21	20240702	184600	58956960	4990	4990	4990	4990	0
22	20240702	184500	58956960	4990	4990	4990	4990	0
23	20240702	184400	58956960	4990	4990	4990	4990	0
24	20240702	184300	58956960	4990	4990	4990	4990	0
25	20240702	184200	58956960	4990	4990	4990	4990	0
26	20240702	184100	58956960	4990	4990	4990	4990	0
27	20240702	184000	58956960	4990	4990	4990	4990	0
28	20240702	183900	58956960	4990	4990	4990	4990	0
29	20240702	183800	58956960	4990	4990	4990	4990	0
30	20240702	183700	58956960	4990	4990	4990	4990	0
31	20240702	183600	58956960	4990	4990	4990	4990	0
32	20240702	183500	58956960	4990	4990	4990	4990	106
33	20240702	183400	58956960	4990	4990	4990	4990	0
34	20240702	183300	58956960	4990	4990	4990	4990	0
35	20240702	183200	58956960	4990	4990	4990	4990	0
36	20240702	183100	58956960	4990	4990	4990	4990	0
37	20240702	183000	58956960	4990	4990	4990	4990	0
38	20240702	182900	58956960	4990	4990	4990	4990	0
39	20240702	182800	58956960	4990	4990	4990	4990	0
40	20240702	182700	58956960	4990	4990	4990	4990	0
41	20240702	182600	58956960	4990	4990	4990	4990	0
42	20240702	182500	58956960	4990	4990	4990	4990	0
43	20240702	182400	58956960	4990	4990	4990	4990	0
44	20240702	182300	58956960	4990	4990	4990	4990	0
45	20240702	182200	58956960	4990	4990	4990	4990	0
46	20240702	182100	58956960	4990	4990	4990	4990	0
47	20240702	182000	58956960	4990	4990	4990	4990	0
48	20240702	181900	58956960	4990	4990	4990	4990	0
49	20240702	181800	58956960	4990	4990	4990	4990	0
50	20240702	181700	58956960	4990	4990	4990	4990	0
51	20240702	181600	58956960	4990	4990	4990	4990	0
52	20240702	181500	58956960	4990	4990	4990	4990	0
53	20240702	181400	58956960	4990	4990	4990	4990	0
54	20240702	181300	58956960	4990	4990	4990	4990	0
55	20240702	181200	58956960	4990	4990	4990	4990	0
56	20240702	181100	58956960	4990	4990	4990	4990	0
57	20240702	181000	58956960	4990	4990	4990	4990	0
58	20240702	180900	58956960	4990	4990	4990	4990	0
59	20240702	180800	58956960	4990	4990	4990	4990	0
60	20240702	180700	58956960	4990	4990	4990	4990	0
61	20240702	180600	58956960	4990	4990	4990	4990	0
62	20240702	180500	58956960	4990	4990	4990	4990	106
63	20240702	180400	58956960	4990	4990	4990	4990	0
64	20240702	180300	58956960	4990	4990	4990	4990	0
65	20240702	180200	58956960	4990	4990	4990	4990	0
66	20240702	180100	58956960	4990	4990	4990	4990	0
67	20240702	180000	58956960	4990	4990	4990	4990	0
68	20240702	175900	58956960	4990	4990	4990	4990	0
69	20240702	175800	58956960	4990	4990	4990	4990	0
70	20240702	175700	58956960	4990	4990	4990	4990	0
71	20240702	175600	58956960	4990	4990	4990	4990	0
72	20240702	175500	58956960	4990	4990	4990	4990	0
73	20240702	175400	58956960	4990	4990	4990	4990	0
74	20240702	175300	58956960	4990	4990	4990	4990	0
75	20240702	175200	58956960	4990	4990	4990	4990	0
76	20240702	175100	58956960	4990	4990	4990	4990	0
77	20240702	175000	58956960	4990	4990	4990	4990	0
78	20240702	174900	58956960	4990	4990	4990	4990	0
79	20240702	174800	58956960	4990	4990	4990	4990	0
80	20240702	174700	58956960	4990	4990	4990	4990	0
81	20240702	174600	58956960	4990	4990	4990	4990	0
82	20240702	174500	58956960	4990	4990	4990	4990	0
83	20240702	174400	58956960	4990	4990	4990	4990	0
84	20240702	174300	58956960	4990	4990	4990	4990	0
85	20240702	174200	58956960	4990	4990	4990	4990	0
86	20240702	174100	58956960	4990	4990	4990	4990	0
87	20240702	174000	58956960	4990	4990	4990	4990	0
88	20240702	173900	58956960	4990	4990	4990	4990	0
89	20240702	173800	58956960	4990	4990	4990	4990	0
90	20240702	173700	58956960	4990	4990	4990	4990	0
91	20240702	173600	58956960	4990	4990	4990	4990	0
92	20240702	173500	58956960	4990	4990	4990	4990	106
93	20240702	173400	58956960	4990	4990	4990	4990	0
94	20240702	173300	58956960	4990	4990	4990	4990	0
95	20240702	173200	58956960	4990	4990	4990	4990	0
96	20240702	173100	58956960	4990	4990	4990	4990	0
97	20240702	173000	58956960	4990	4990	4990	4990	0
98	20240702	172900	58956960	4990	4990	4990	4990	0
99	20240702	172800	58956960	4990	4990	4990	4990	0
100	20240702	172700	58956960	4990	4990	4990	4990	0
101	20240702	172600	58956960	4990	4990	4990	4990	0
102	20240702	172500	58956960	4990	4990	4990	4990	0
103	20240702	172400	58956960	4990	4990	4990	4990	0
104	20240702	172300	58956960	4990	4990	4990	4990	0
105	20240702	172200	58956960	4990	4990	4990	4990	0
106	20240702	172100	58956960	4990	4990	4990	4990	0
107	20240702	172000	58956960	4990	4990	4990	4990	0
108	20240702	171900	58956960	4990	4990	4990	4990	0
109	20240702	171800	58956960	4990	4990	4990	4990	0
110	20240702	171700	58956960	4990	4990	4990	4990	0
111	20240702	171600	58956960	4990	4990	4990	4990	0
112	20240702	171500	58956960	4990	4990	4990	4990	0
113	20240702	171400	58956960	4990	4990	4990	4990	0
114	20240702	171300	58956960	4990	4990	4990	4990	0
115	20240702	171200	58956960	4990	4990	4990	4990	0
116	20240702	171100	58956960	4990	4990	4990	4990	0
117	20240702	171000	58956960	4990	4990	4990	4990	0
118	20240702	170900	58956960	4990	4990	4990	4990	0
119	20240702	170800	58956960	4990	4990	4990	4990	0
120	20240702	170700	58956960	4990	4990	4990	4990	0
121	20240702	170600	58956960	4990	4990	4990	4990	0
122	20240702	170500	58956960	4990	4990	4990	4990	106
123	20240702	170400	58956960	4990	4990	4990	4990	0
124	20240702	170300	58956960	4990	4990	4990	4990	0
125	20240702	170200	58956960	4990	4990	4990	4990	0
126	20240702	170100	58956960	4990	4990	4990	4990	0
127	20240702	170000	58956960	4990	4990	4990	4990	0
128	20240702	165900	58956960	4990	4990	4990	4990	0
129	20240702	165800	58956960	4990	4990	4990	4990	0
130	20240702	165700	58956960	4990	4990	4990	4990	0
131	20240702	165600	58956960	4990	4990	4990	4990	0
132	20240702	165500	58956960	4990	4990	4990	4990	0
133	20240702	165400	58956960	4990	4990	4990	4990	0
134	20240702	165300	58956960	4990	4990	4990	4990	0
135	20240702	165200	58956960	4990	4990	4990	4990	0
136	20240702	165100	58956960	4990	4990	4990	4990	0
137	20240702	165000	58956960	4990	4990	4990	4990	0
138	20240702	164900	58956960	4990	4990	4990	4990	0
139	20240702	164800	58956960	4990	4990	4990	4990	0
140	20240702	164700	58956960	4990	4990	4990	4990	0
141	20240702	164600	58956960	4990	4990	4990	4990	0
142	20240702	164500	58956960	4990	4990	4990	4990	0
143	20240702	164400	58956960	4990	4990	4990	4990	0
144	20240702	164300	58956960	4990	4990	4990	4990	0
145	20240702	164200	58956960	4990	4990	4990	4990	0
146	20240702	164100	58956960	4990	4990	4990	4990	0
147	20240702	164000	58956960	4990	4990	4990	4990	0
148	20240702	163900	58956960	4990	4990	4990	4990	0
149	20240702	163800	58956960	4990	4990	4990	4990	0
150	20240702	163700	58956960	4990	4990	4990	4990	0
151	20240702	163600	58956960	4990	4990	4990	4990	0
152	20240702	163500	58956960	4990	4990	4990	4990	106
153	20240702	163400	58956960	4990	4990	4990	4990	0
154	20240702	163300	58956960	4990	4990	4990	4990	0
155	20240702	163200	58956960	4990	4990	4990	4990	0
156	20240702	163100	58956960	4990	4990	4990	4990	0
157	20240702	163000	58956960	4990	4990	4990	4990	0
158	20240702	162900	58956960	4990	4990	4990	4990	0
159	20240702	162800	58956960	4990	4990	4990	4990	0
160	20240702	162700	58956960	4990	4990	4990	4990	0
161	20240702	162600	58956960	4990	4990	4990	4990	0
162	20240702	162500	58956960	4990	4990	4990	4990	0
163	20240702	162400	58956960	4990	4990	4990	4990	0
164	20240702	162300	58956960	4990	4990	4990	4990	0
165	20240702	162200	58956960	4990	4990	4990	4990	0
166	20240702	162100	58956960	4990	4990	4990	4990	0
167	20240702	162000	58956960	4990	4990	4990	4990	0
168	20240702	161900	58956960	4990	4990	4990	4990	0
169	20240702	161800	58956960	4990	4990	4990	4990	0
170	20240702	161700	58956960	4990	4990	4990	4990	0
171	20240702	161600	58956960	4990	4990	4990	4990	0
172	20240702	161500	58956960	4990	4990	4990	4990	0
173	20240702	161400	58956960	4990	4990	4990	4990	0
174	20240702	161300	58956960	4990	4990	4990	4990	0
175	20240702	161200	58956960	4990	4990	4990	4990	0
176	20240702	161100	58956960	4990	4990	4990	4990	0
177	20240702	161000	58956960	4990	4990	4990	4990	0
178	20240702	160900	58956960	4990	4990	4990	4990	0
179	20240702	160800	58956960	4990	4990	4990	4990	0
180	20240702	160700	58956960	4990	4990	4990	4990	0
181	20240702	160600	58956960	4990	4990	4990	4990	0
182	20240702	160500	58956960	4990	4990	4990	4990	106
183	20240702	160400	58956960	4990	4990	4990	4990	0
184	20240702	160300	58956960	4990	4990	4990	4990	0
185	20240702	160200	58956960	4990	4990	4990	4990	0
186	20240702	160100	58956960	4990	4990	4990	4990	0
187	20240702	160000	58956960	4990	4990	4990	4990	0
188	20240702	155900	58956960	4990	4990	4990	4990	0
189	20240702	155800	58956960	4990	4990	4990	4990	0
190	20240702	155700	58956960	4990	4990	4990	4990	0
191	20240702	155600	58956960	4990	4990	4990	4990	0
192	20240702	155500	58956960	4990	4990	4990	4990	0
193	20240702	155400	58956960	4990	4990	4990	4990	0
194	20240702	155300	58956960	4990	4990	4990	4990	0
195	20240702	155200	58956960	4990	4990	4990	4990	0
196	20240702	155100	58956960	4990	4990	4990	4990	0
197	20240702	155000	58956960	4990	4990	4990	4990	0
198	20240702	154900	58956960	4990	4990	4990	4990	0
199	20240702	154800	58956960	4990	4990	4990	4990	0
200	20240702	154700	58956960	4990	4990	4990	4990	0
201	20240702	154600	58956960	4990	4990	4990	4990	0
202	20240702	154500	58956960	4990	4990	4990	4990	0
203	20240702	154400	58956960	4990	4990	4990	4990	0
204	20240702	154300	58956960	4990	4990	4990	4990	0
205	20240702	154200	58956960	4990	4990	4990	4990	0
206	20240702	154100	58956960	4990	4990	4990	4990	0
207	20240702	154000	58956960	4990	4990	4990	4990	0
208	20240702	153900	58956960	4990	4990	4990	4990	0
209	20240702	153800	58956960	4990	4990	4990	4990	0
210	20240702	153700	58956960	4990	4990	4990	4990	0
211	20240702	153600	58956960	4990	4990	4990	4990	0
212	20240702	153500	58956960	4990	4990	4990	4990	106
213	20240702	153400	58956960	4990	4990	4990	4990	0
214	20240702	153300	58956960	4990	4990	4990	4990	0
215	20240702	153200	58956960	4990	4990	4990	4990	0
216	20240702	153100	58956960	4990	4990	4990	4990	0
217	20240702	153000	58956960	4990	4990	4990	4990	106
218	20240702	152900	58428020	4985	4985	4985	4985	0
219	20240702	152800	58428020	4985	4985	4985	4985	0
220	20240702	152700	58428020	4985	4985	4985	4985	0
221	20240702	152600	58428020	4985	4985	4985	4985	0
222	20240702	152500	58428020	4985	4985	4985	4985	0
223	20240702	152400	58428020	4985	4985	4985	4985	0
224	20240702	152300	58428020	4985	4985	4985	4985	0
225	20240702	152200	58428020	4985	4985	4985	4985	0
226	20240702	152100	58428020	4985	4985	4985	4985	0
227	20240702	152000	58428020	4985	4985	4985	4985	0
228	20240702	151900	58428020	4985	4985	4985	4985	0
229	20240702	151800	58428020	4985	4985	4985	4985	0
230	20240702	151700	58428020	4985	4985	4985	4985	0
231	20240702	151600	58428020	4985	4985	4985	4985	0
232	20240702	151500	58428020	4985	4985	4985	4985	214
233	20240702	151400	57361230	4985	4990	4990	4985	356
234	20240702	151300	55585070	4990	4990	4990	4990	0
235	20240702	151200	55585070	4990	4990	4990	4990	0
236	20240702	151100	55585070	4990	4990	4990	4990	0
237	20240702	151000	55585070	4990	4990	4990	4990	0
238	20240702	150900	55585070	4990	4990	4990	4990	0
239	20240702	150800	55585070	4990	4990	4990	4990	0
240	20240702	150700	55585070	4990	4990	4990	4990	0
241	20240702	150600	55585070	4990	4990	4990	4990	0
242	20240702	150500	55585070	4990	4990	4990	4990	0
243	20240702	150400	55585070	4990	4990	4990	4990	10
244	20240702	150300	55535170	4990	4990	4990	4990	0
245	20240702	150200	55535170	4990	4990	4990	4990	0
246	20240702	150100	55535170	4990	4990	4990	4990	0
247	20240702	150000	55535170	4990	4990	4990	4990	0
248	20240702	145900	55535170	4990	4990	4990	4990	0
249	20240702	145800	55535170	4990	4990	4990	4990	0
250	20240702	145700	55535170	4990	4990	4990	4990	0
251	20240702	145600	55535170	4990	4990	4990	4990	0
252	20240702	145500	55535170	4990	4990	4990	4990	0
253	20240702	145400	55535170	4990	4990	4990	4990	0
254	20240702	145300	55535170	4990	4990	4990	4990	0
255	20240702	145200	55535170	4990	4990	4990	4990	0
256	20240702	145100	55535170	4990	4990	4990	4990	0
257	20240702	145000	55535170	4990	4990	4990	4990	0
258	20240702	144900	55535170	4990	4990	4990	4990	0
259	20240702	144800	55535170	4990	4990	4990	4990	0
260	20240702	144700	55535170	4990	4990	4990	4990	0
261	20240702	144600	55535170	4990	4990	4990	4990	0
262	20240702	144500	55535170	4990	4990	4990	4990	10
263	20240702	144400	55485270	4990	4990	4990	4990	0
264	20240702	144300	55485270	4990	4990	4990	4990	0
265	20240702	144200	55485270	4990	4990	4990	4990	0
266	20240702	144100	55485270	4990	4990	4990	4990	0
267	20240702	144000	55485270	4990	4990	4990	4990	1
268	20240702	143900	55480280	4995	4990	4995	4990	214
269	20240702	143800	54411880	4990	4990	4990	4990	894
270	20240702	143700	49950820	4995	4995	4995	4995	0
271	20240702	143600	49950820	4995	4995	4995	4995	101
272	20240702	143500	49446325	4995	4995	4995	4995	0
273	20240702	143400	49446325	4995	4995	4995	4995	0
274	20240702	143300	49446325	4995	4995	4995	4995	2
275	20240702	143200	49436335	4990	4990	4990	4990	4
276	20240702	143100	49416375	4990	4990	4990	4990	0
277	20240702	143000	49416375	4990	4990	4990	4990	0
278	20240702	142900	49416375	4990	4990	4990	4990	10
279	20240702	142800	49366475	4990	4990	4990	4990	0
280	20240702	142700	49366475	4990	4990	4990	4990	748
281	20240702	142600	45633955	4990	4990	4990	4990	0
282	20240702	142500	45633955	4990	4990	4990	4990	0
283	20240702	142400	45633955	4990	4990	4990	4990	0
284	20240702	142300	45633955	4990	4990	4990	4990	93
285	20240702	142200	45169885	4985	4990	4990	4985	34
286	20240702	142100	45000320	4990	4990	4990	4990	0
287	20240702	142000	45000320	4990	4990	4990	4990	0
288	20240702	141900	45000320	4990	4990	4990	4990	70
289	20240702	141800	44651020	4990	4990	4990	4990	0
290	20240702	141700	44651020	4990	4985	4990	4985	59
291	20240702	141600	44356625	4985	4985	4985	4985	0
292	20240702	141500	44356625	4985	4985	4985	4985	0
293	20240702	141400	44356625	4985	4985	4985	4985	90
294	20240702	141300	43907975	4985	4985	4985	4985	0
295	20240702	141200	43907975	4985	4985	4985	4985	20
296	20240702	141100	43808275	4990	4990	4990	4990	0
297	20240702	141000	43808275	4990	4990	4990	4990	100
298	20240702	140900	43309275	4985	4985	4985	4985	6
299	20240702	140800	43279365	4985	4985	4985	4985	74
300	20240702	140700	42910475	4985	4985	4985	4985	0
301	20240702	140600	42910475	4985	4985	4985	4985	0
302	20240702	140500	42910475	4985	4985	4985	4985	0
303	20240702	140400	42910475	4985	4985	4985	4985	0
304	20240702	140300	42910475	4985	4985	4985	4985	2
305	20240702	140200	42900505	4985	4985	4985	4985	0
306	20240702	140100	42900505	4985	4985	4985	4985	123
307	20240702	140000	42287350	4985	4985	4985	4985	0
308	20240702	135900	42287350	4985	4985	4985	4985	0
309	20240702	135800	42287350	4985	4985	4985	4985	0
310	20240702	135700	42287350	4985	4985	4985	4985	0
311	20240702	135600	42287350	4985	4985	4985	4985	0
312	20240702	135500	42287350	4985	4985	4985	4985	0
313	20240702	135400	42287350	4985	4985	4985	4985	0
314	20240702	135300	42287350	4985	4985	4985	4985	0
315	20240702	135200	42287350	4985	4985	4985	4985	77
316	20240702	135100	41903505	4985	4985	4985	4985	13
317	20240702	135000	41838700	4985	4970	4985	4970	125
318	20240702	134900	41217375	4970	4970	4970	4970	2
319	20240702	134800	41207435	4970	4970	4970	4970	0
320	20240702	134700	41207435	4970	4970	4970	4970	10
321	20240702	134600	41157735	4985	4985	4985	4985	0
322	20240702	134500	41157735	4985	4985	4985	4985	0
323	20240702	134400	41157735	4985	4985	4985	4985	0
324	20240702	134300	41157735	4985	4985	4985	4985	0
325	20240702	134200	41157735	4985	4985	4985	4985	0
326	20240702	134100	41157735	4985	4985	4985	4985	0
327	20240702	134000	41157735	4985	4985	4985	4985	0
328	20240702	133900	41157735	4985	4985	4985	4985	0
329	20240702	133800	41157735	4985	4985	4985	4985	0
330	20240702	133700	41157735	4985	4985	4985	4985	0
331	20240702	133600	41157735	4985	4985	4985	4985	21
332	20240702	133500	41053050	4985	4985	4985	4985	0
333	20240702	133400	41053050	4985	4985	4985	4985	0
334	20240702	133300	41053050	4985	4985	4985	4985	0
335	20240702	133200	41053050	4985	4985	4985	4985	0
336	20240702	133100	41053050	4985	4985	4985	4985	0
337	20240702	133000	41053050	4985	4985	4985	4985	0
338	20240702	132900	41053050	4985	4985	4985	4985	0
339	20240702	132800	41053050	4985	4985	4985	4985	0
340	20240702	132700	41053050	4985	4985	4985	4985	0
341	20240702	132600	41053050	4985	4985	4985	4985	0
342	20240702	132500	41053050	4985	4985	4985	4985	1
343	20240702	132400	41048065	4985	4985	4985	4985	0
344	20240702	132300	41048065	4985	4985	4985	4985	0
345	20240702	132200	41048065	4985	4985	4985	4985	0
346	20240702	132100	41048065	4985	4985	4985	4985	0
347	20240702	132000	41048065	4985	4985	4985	4985	0
348	20240702	131900	41048065	4985	4985	4985	4985	0
349	20240702	131800	41048065	4985	4985	4985	4985	1
350	20240702	131700	41043080	4985	4985	4985	4985	20
351	20240702	131600	40943380	4985	4980	4985	4980	200
352	20240702	131500	39946400	4980	4980	4980	4980	0
353	20240702	131400	39946400	4980	4980	4980	4980	0
354	20240702	131300	39946400	4980	4980	4980	4980	0
355	20240702	131200	39946400	4980	4980	4980	4980	0
356	20240702	131100	39946400	4980	4980	4980	4980	1
357	20240702	131000	39941420	4960	4960	4960	4960	0
358	20240702	130900	39941420	4960	4960	4960	4960	0
359	20240702	130800	39941420	4960	4960	4960	4960	0
360	20240702	130700	39941420	4960	4960	4960	4960	0
361	20240702	130600	39941420	4960	4960	4960	4960	0
362	20240702	130500	39941420	4960	4960	4960	4960	0
363	20240702	130400	39941420	4960	4960	4960	4960	0
364	20240702	130300	39941420	4960	4960	4960	4960	0
365	20240702	130200	39941420	4960	4960	4960	4960	0
366	20240702	130100	39941420	4960	4960	4960	4960	0
367	20240702	130000	39941420	4960	4960	4960	4960	0
368	20240702	125900	39941420	4960	4960	4960	4960	0
369	20240702	125800	39941420	4960	4960	4960	4960	0
370	20240702	125700	39941420	4960	4960	4960	4960	0
371	20240702	125600	39941420	4960	4960	4960	4960	0
372	20240702	125500	39941420	4960	4960	4960	4960	0
373	20240702	125400	39941420	4960	4960	4960	4960	0
374	20240702	125300	39941420	4960	4960	4960	4960	0
375	20240702	125200	39941420	4960	4960	4960	4960	0
376	20240702	125100	39941420	4960	4975	4975	4960	320
377	20240702	125000	38350590	4975	4975	4975	4975	0
378	20240702	124900	38350590	4975	4975	4975	4975	0
379	20240702	124800	38350590	4975	4975	4975	4975	0
380	20240702	124700	38350590	4975	4975	4975	4975	0
381	20240702	124600	38350590	4975	4975	4975	4975	0
382	20240702	124500	38350590	4975	4975	4975	4975	0
383	20240702	124400	38350590	4975	4975	4975	4975	0
384	20240702	124300	38350590	4975	4975	4975	4975	0
385	20240702	124200	38350590	4975	4975	4975	4975	0
386	20240702	124100	38350590	4975	4975	4975	4975	0
387	20240702	124000	38350590	4975	4975	4975	4975	0
388	20240702	123900	38350590	4975	4975	4975	4975	88
389	20240702	123800	37912790	4960	4960	4960	4960	0
390	20240702	123700	37912790	4960	4960	4960	4960	0
391	20240702	123600	37912790	4960	4960	4960	4960	0
392	20240702	123500	37912790	4960	4960	4960	4960	0
393	20240702	123400	37912790	4960	4960	4960	4960	0
394	20240702	123300	37912790	4960	4960	4960	4960	0
395	20240702	123200	37912790	4960	4960	4960	4960	0
396	20240702	123100	37912790	4960	4960	4960	4960	0
397	20240702	123000	37912790	4960	4980	4980	4960	500
398	20240702	122900	35428345	4980	4980	4980	4980	0
399	20240702	122800	35428345	4980	4980	4980	4980	0
400	20240702	122700	35428345	4980	4980	4980	4980	0
401	20240702	122600	35428345	4980	4980	4980	4980	3
402	20240702	122500	35413405	4980	4980	4980	4980	0
403	20240702	122400	35413405	4980	4980	4980	4980	0
404	20240702	122300	35413405	4980	4980	4980	4980	0
405	20240702	122200	35413405	4980	4980	4980	4980	145
406	20240702	122100	34691305	4980	4980	4980	4980	165
407	20240702	122000	33869605	4980	4980	4980	4980	0
408	20240702	121900	33869605	4980	4980	4980	4980	185
409	20240702	121800	32948305	4975	4975	4975	4975	0
410	20240702	121700	32948305	4975	4975	4975	4975	0
411	20240702	121600	32948305	4975	4975	4975	4975	0
412	20240702	121500	32948305	4975	4975	4975	4975	0
413	20240702	121400	32948305	4975	4975	4975	4975	0
414	20240702	121300	32948305	4975	4975	4975	4975	0
415	20240702	121200	32948305	4975	4975	4975	4975	25
416	20240702	121100	32823930	4980	4980	4980	4980	118
417	20240702	121000	32236290	4980	4980	4980	4980	172
418	20240702	120900	31379730	4975	4975	4975	4975	0
419	20240702	120800	31379730	4975	4975	4975	4975	0
420	20240702	120700	31379730	4975	4975	4975	4975	2
421	20240702	120600	31369780	4975	4975	4975	4975	0
422	20240702	120500	31369780	4975	4975	4975	4975	3
423	20240702	120400	31354855	4975	4975	4975	4975	0
424	20240702	120300	31354855	4975	4975	4975	4975	0
425	20240702	120200	31354855	4975	4975	4975	4975	0
426	20240702	120100	31354855	4975	4975	4975	4975	19
427	20240702	120000	31260330	4975	4975	4975	4975	0
428	20240702	115900	31260330	4975	4975	4975	4975	0
429	20240702	115800	31260330	4975	4975	4975	4975	29
430	20240702	115700	31116055	4965	4965	4965	4965	0
431	20240702	115600	31116055	4965	4965	4965	4965	0
432	20240702	115500	31116055	4965	4965	4965	4965	0
433	20240702	115400	31116055	4965	4965	4965	4965	0
434	20240702	115300	31116055	4965	4965	4965	4965	0
435	20240702	115200	31116055	4965	4965	4965	4965	0
436	20240702	115100	31116055	4965	4965	4965	4965	0
437	20240702	115000	31116055	4965	4965	4965	4965	0
438	20240702	114900	31116055	4965	4965	4965	4965	0
439	20240702	114800	31116055	4965	4965	4965	4965	0
440	20240702	114700	31116055	4965	4965	4965	4965	0
441	20240702	114600	31116055	4965	4965	4965	4965	0
442	20240702	114500	31116055	4965	4965	4965	4965	0
443	20240702	114400	31116055	4965	4965	4965	4965	0
444	20240702	114300	31116055	4965	4965	4965	4965	0
445	20240702	114200	31116055	4965	4965	4965	4965	0
446	20240702	114100	31116055	4965	4965	4965	4965	0
447	20240702	114000	31116055	4965	4965	4965	4965	0
448	20240702	113900	31116055	4965	4965	4965	4965	0
449	20240702	113800	31116055	4965	4965	4965	4965	0
450	20240702	113700	31116055	4965	4965	4965	4965	0
451	20240702	113600	31116055	4965	4965	4965	4965	1
452	20240702	113500	31111090	4960	4960	4960	4960	0
453	20240702	113400	31111090	4960	4960	4960	4960	0
454	20240702	113300	31111090	4960	4960	4960	4960	0
455	20240702	113200	31111090	4960	4960	4960	4960	0
456	20240702	113100	31111090	4960	4960	4960	4960	0
457	20240702	113000	31111090	4960	4960	4960	4960	0
458	20240702	112900	31111090	4960	4960	4960	4960	0
459	20240702	112800	31111090	4960	4960	4960	4960	0
460	20240702	112700	31111090	4960	4960	4960	4960	0
461	20240702	112600	31111090	4960	4960	4960	4960	0
462	20240702	112500	31111090	4960	4970	4970	4960	500
463	20240702	112400	28628545	4975	4975	4975	4975	0
464	20240702	112300	28628545	4975	4975	4975	4975	0
465	20240702	112200	28628545	4975	4975	4975	4975	10
466	20240702	112100	28578795	4975	4975	4975	4975	0
467	20240702	112000	28578795	4975	4975	4975	4975	12
468	20240702	111900	28519095	4970	4970	4970	4970	0
469	20240702	111800	28519095	4970	4970	4970	4970	0
470	20240702	111700	28519095	4970	4970	4970	4970	0
471	20240702	111600	28519095	4970	4970	4970	4970	0
472	20240702	111500	28519095	4970	4970	4970	4970	0
473	20240702	111400	28519095	4970	4970	4970	4970	0
474	20240702	111300	28519095	4970	4970	4970	4970	0
475	20240702	111200	28519095	4970	4970	4970	4970	20
476	20240702	111100	28419695	4970	4970	4970	4970	1
477	20240702	111000	28414725	4970	4970	4970	4970	220
478	20240702	110900	27321325	4970	4970	4970	4970	0
479	20240702	110800	27321325	4970	4970	4970	4970	0
480	20240702	110700	27321325	4970	4970	4970	4970	0
481	20240702	110600	27321325	4970	4970	4970	4970	0
482	20240702	110500	27321325	4970	4970	4970	4970	0
483	20240702	110400	27321325	4970	4970	4970	4970	0
484	20240702	110300	27321325	4970	4970	4970	4970	0
485	20240702	110200	27321325	4970	4970	4970	4970	0
486	20240702	110100	27321325	4970	4970	4970	4970	0
487	20240702	110000	27321325	4970	4970	4970	4970	1
488	20240702	105900	27316355	4970	4970	4970	4970	50
489	20240702	105800	27067855	4965	4965	4965	4965	0
490	20240702	105700	27067855	4965	4965	4965	4965	0
491	20240702	105600	27067855	4965	4965	4965	4965	0
492	20240702	105500	27067855	4965	4965	4965	4965	1
493	20240702	105400	27062890	4965	4965	4965	4965	0
494	20240702	105300	27062890	4965	4965	4965	4965	0
495	20240702	105200	27062890	4965	4965	4965	4965	0
496	20240702	105100	27062890	4965	4965	4965	4965	0
497	20240702	105000	27062890	4965	4965	4965	4965	0
498	20240702	104900	27062890	4965	4965	4965	4965	0
499	20240702	104800	27062890	4965	4965	4965	4965	0
500	20240702	104700	27062890	4965	4965	4965	4965	2
501	20240702	104600	27052960	4965	4965	4965	4965	1
502	20240702	104500	27047995	4965	4965	4965	4965	2
503	20240702	104400	27038065	4965	4965	4965	4965	30
504	20240702	104300	26889115	4965	4965	4965	4965	0
505	20240702	104200	26889115	4965	4965	4965	4965	0
506	20240702	104100	26889115	4965	4965	4965	4965	0
507	20240702	104000	26889115	4965	4965	4965	4965	0
508	20240702	103900	26889115	4965	4965	4965	4965	0
509	20240702	103800	26889115	4965	4965	4965	4965	100
510	20240702	103700	26392615	4970	4970	4970	4970	10
511	20240702	103600	26342915	4965	4965	4965	4965	0
512	20240702	103500	26342915	4965	4965	4965	4965	0
513	20240702	103400	26342915	4965	4965	4965	4965	0
514	20240702	103300	26342915	4965	4965	4965	4965	0
515	20240702	103200	26342915	4965	4965	4965	4965	36
516	20240702	103100	26164175	4965	4965	4965	4965	0
517	20240702	103000	26164175	4965	4965	4965	4965	30
518	20240702	102900	26015225	4970	4970	4970	4970	0
519	20240702	102800	26015225	4970	4970	4970	4970	0
520	20240702	102700	26015225	4970	4970	4970	4970	0
521	20240702	102600	26015225	4970	4970	4970	4970	0
522	20240702	102500	26015225	4970	4970	4970	4970	345
523	20240702	102400	24300575	4970	4970	4970	4970	555
524	20240702	102300	21542225	4970	4970	4970	4970	0
525	20240702	102200	21542225	4970	4970	4970	4970	0
526	20240702	102100	21542225	4970	4970	4970	4970	345
527	20240702	102000	19827575	4970	4970	4970	4970	2
528	20240702	101900	19817635	4975	4975	4975	4975	1
529	20240702	101800	19812660	4970	4970	4970	4970	0
530	20240702	101700	19812660	4970	4970	4970	4970	290
531	20240702	101600	18371360	4970	4970	4970	4970	1
532	20240702	101500	18366390	4970	4970	4970	4970	0
533	20240702	101400	18366390	4970	4970	4970	4970	10
534	20240702	101300	18316690	4970	4970	4970	4970	0
535	20240702	101200	18316690	4970	4970	4970	4970	0
536	20240702	101100	18316690	4970	4970	4970	4970	0
537	20240702	101000	18316690	4970	4970	4970	4970	0
538	20240702	100900	18316690	4970	4970	4970	4970	0
539	20240702	100800	18316690	4970	4970	4970	4970	0
540	20240702	100700	18316690	4970	4970	4970	4970	270
541	20240702	100600	16974790	4965	4965	4965	4965	29
542	20240702	100500	16830805	4955	4955	4955	4955	173
543	20240702	100400	15973590	4955	4965	4965	4955	6
544	20240702	100300	15943850	4960	4960	4960	4960	0
545	20240702	100200	15943850	4960	4960	4960	4960	0
546	20240702	100100	15943850	4960	4960	4960	4960	0
547	20240702	100000	15943850	4960	4960	4960	4960	1
548	20240702	095900	15938890	4940	4940	4940	4940	0
549	20240702	095800	15938890	4940	4940	4940	4940	0
550	20240702	095700	15938890	4940	4940	4940	4940	300
551	20240702	095600	14456890	4935	4935	4935	4935	0
552	20240702	095500	14456890	4935	4970	4970	4930	1202
553	20240702	095400	8518145	4970	4970	4970	4970	1
554	20240702	095300	8513175	4970	4970	4970	4970	1
555	20240702	095200	8508205	4970	4970	4970	4970	247
556	20240702	095100	7280615	4970	4970	4970	4970	0
557	20240702	095000	7280615	4970	4970	4970	4970	0
558	20240702	094900	7280615	4970	4970	4970	4970	90
559	20240702	094800	6833315	4970	4970	4970	4970	0
560	20240702	094700	6833315	4970	4970	4970	4970	0
561	20240702	094600	6833315	4970	4970	4970	4970	0
562	20240702	094500	6833315	4970	4970	4970	4970	6
563	20240702	094400	6803495	4970	4970	4970	4970	0
564	20240702	094300	6803495	4970	4970	4970	4970	104
565	20240702	094200	6286615	4970	4970	4970	4970	66
566	20240702	094100	5958595	4970	4970	4970	4970	0
567	20240702	094000	5958595	4970	4970	4970	4970	0
568	20240702	093900	5958595	4970	4970	4970	4970	30
569	20240702	093800	5809495	4970	4970	4970	4970	0
570	20240702	093700	5809495	4970	4970	4970	4970	170
571	20240702	093600	4964595	4980	4980	4980	4980	0
572	20240702	093500	4964595	4980	4970	4980	4970	72
573	20240702	093400	4606710	4970	4970	4970	4970	0
574	20240702	093300	4606710	4970	4970	4970	4970	30
575	20240702	093200	4457610	4975	4975	4975	4975	0
576	20240702	093100	4457610	4975	4975	4975	4975	0
577	20240702	093000	4457610	4975	4970	4975	4970	201
578	20240702	092900	3458475	4970	4970	4970	4970	130
579	20240702	092800	2812375	4970	4970	4970	4970	0
580	20240702	092700	2812375	4970	4970	4970	4970	0
581	20240702	092600	2812375	4970	4970	4970	4970	0
582	20240702	092500	2812375	4970	4970	4970	4970	16
583	20240702	092400	2732855	4975	4975	4975	4975	20
584	20240702	092300	2633355	4970	4970	4970	4970	0
585	20240702	092200	2633355	4970	4970	4970	4970	0
586	20240702	092100	2633355	4970	4970	4970	4970	0
587	20240702	092000	2633355	4970	4970	4970	4970	0
588	20240702	091900	2633355	4970	4970	4970	4970	0
589	20240702	091800	2633355	4970	4970	4970	4970	0
590	20240702	091700	2633355	4970	4970	4970	4970	10
591	20240702	091600	2583655	4975	4975	4975	4975	0
592	20240702	091500	2583655	4975	4975	4975	4975	0
593	20240702	091400	2583655	4975	4975	4975	4975	0
594	20240702	091300	2583655	4975	4975	4975	4975	0
595	20240702	091200	2583655	4975	4975	4975	4975	0
596	20240702	091100	2583655	4975	4975	4975	4975	0
597	20240702	091000	2583655	4975	4975	4975	4975	0
598	20240702	090900	2583655	4975	4975	4975	4975	0
599	20240702	090800	2583655	4975	4975	4975	4975	0
600	20240702	090700	2583655	4975	4975	4975	4975	0
601	20240702	090600	2583655	4975	4975	4975	4975	0
602	20240702	090500	2583655	4975	4975	4975	4975	0
603	20240702	090400	2583655	4975	4975	4975	4975	0
604	20240702	090300	2583655	4975	4975	4975	4975	0
605	20240702	090200	2583655	4975	4975	4975	4975	1
606	20240702	090100	2578680	4940	4940	4940	4940	0
607	20240702	090000	2578680	4940	4940	4940	4940	522