KissMeData/017480/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	190500	20254680	5010	5010	5010	5010	114
3	20240704	190400	20254680	5010	5010	5010	5010	0
4	20240704	190300	20254680	5010	5010	5010	5010	0
5	20240704	190200	20254680	5010	5010	5010	5010	0
6	20240704	190100	20254680	5010	5010	5010	5010	0
7	20240704	190000	20254680	5010	5010	5010	5010	0
8	20240704	185900	20254680	5010	5010	5010	5010	0
9	20240704	185800	20254680	5010	5010	5010	5010	0
10	20240704	185700	20254680	5010	5010	5010	5010	0
11	20240704	185600	20254680	5010	5010	5010	5010	0
12	20240704	185500	20254680	5010	5010	5010	5010	0
13	20240704	185400	20254680	5010	5010	5010	5010	0
14	20240704	185300	20254680	5010	5010	5010	5010	0
15	20240704	185200	20254680	5010	5010	5010	5010	0
16	20240704	185100	20254680	5010	5010	5010	5010	0
17	20240704	185000	20254680	5010	5010	5010	5010	0
18	20240704	184900	20254680	5010	5010	5010	5010	0
19	20240704	184800	20254680	5010	5010	5010	5010	0
20	20240704	184700	20254680	5010	5010	5010	5010	0
21	20240704	184600	20254680	5010	5010	5010	5010	0
22	20240704	184500	20254680	5010	5010	5010	5010	0
23	20240704	184400	20254680	5010	5010	5010	5010	0
24	20240704	184300	20254680	5010	5010	5010	5010	0
25	20240704	184200	20254680	5010	5010	5010	5010	0
26	20240704	184100	20254680	5010	5010	5010	5010	0
27	20240704	184000	20254680	5010	5010	5010	5010	0
28	20240704	183900	20254680	5010	5010	5010	5010	0
29	20240704	183800	20254680	5010	5010	5010	5010	0
30	20240704	183700	20254680	5010	5010	5010	5010	0
31	20240704	183600	20254680	5010	5010	5010	5010	0
32	20240704	183500	20254680	5010	5010	5010	5010	114
33	20240704	183400	20254680	5010	5010	5010	5010	0
34	20240704	183300	20254680	5010	5010	5010	5010	0
35	20240704	183200	20254680	5010	5010	5010	5010	0
36	20240704	183100	20254680	5010	5010	5010	5010	0
37	20240704	183000	20254680	5010	5010	5010	5010	0
38	20240704	182900	20254680	5010	5010	5010	5010	0
39	20240704	182800	20254680	5010	5010	5010	5010	0
40	20240704	182700	20254680	5010	5010	5010	5010	0
41	20240704	182600	20254680	5010	5010	5010	5010	0
42	20240704	182500	20254680	5010	5010	5010	5010	0
43	20240704	182400	20254680	5010	5010	5010	5010	0
44	20240704	182300	20254680	5010	5010	5010	5010	0
45	20240704	182200	20254680	5010	5010	5010	5010	0
46	20240704	182100	20254680	5010	5010	5010	5010	0
47	20240704	182000	20254680	5010	5010	5010	5010	0
48	20240704	181900	20254680	5010	5010	5010	5010	0
49	20240704	181800	20254680	5010	5010	5010	5010	0
50	20240704	181700	20254680	5010	5010	5010	5010	0
51	20240704	181600	20254680	5010	5010	5010	5010	0
52	20240704	181500	20254680	5010	5010	5010	5010	0
53	20240704	181400	20254680	5010	5010	5010	5010	0
54	20240704	181300	20254680	5010	5010	5010	5010	0
55	20240704	181200	20254680	5010	5010	5010	5010	0
56	20240704	181100	20254680	5010	5010	5010	5010	0
57	20240704	181000	20254680	5010	5010	5010	5010	0
58	20240704	180900	20254680	5010	5010	5010	5010	0
59	20240704	180800	20254680	5010	5010	5010	5010	0
60	20240704	180700	20254680	5010	5010	5010	5010	0
61	20240704	180600	20254680	5010	5010	5010	5010	0
62	20240704	180500	20254680	5010	5010	5010	5010	114
63	20240704	180400	20254680	5010	5010	5010	5010	0
64	20240704	180300	20254680	5010	5010	5010	5010	0
65	20240704	180200	20254680	5010	5010	5010	5010	0
66	20240704	180100	20254680	5010	5010	5010	5010	0
67	20240704	180000	20254680	5010	5010	5010	5010	0
68	20240704	175900	20254680	5010	5010	5010	5010	0
69	20240704	175800	20254680	5010	5010	5010	5010	0
70	20240704	175700	20254680	5010	5010	5010	5010	0
71	20240704	175600	20254680	5010	5010	5010	5010	0
72	20240704	175500	20254680	5010	5010	5010	5010	0
73	20240704	175400	20254680	5010	5010	5010	5010	0
74	20240704	175300	20254680	5010	5010	5010	5010	0
75	20240704	175200	20254680	5010	5010	5010	5010	0
76	20240704	175100	20254680	5010	5010	5010	5010	0
77	20240704	175000	20254680	5010	5010	5010	5010	0
78	20240704	174900	20254680	5010	5010	5010	5010	0
79	20240704	174800	20254680	5010	5010	5010	5010	0
80	20240704	174700	20254680	5010	5010	5010	5010	0
81	20240704	174600	20254680	5010	5010	5010	5010	0
82	20240704	174500	20254680	5010	5010	5010	5010	0
83	20240704	174400	20254680	5010	5010	5010	5010	0
84	20240704	174300	20254680	5010	5010	5010	5010	0
85	20240704	174200	20254680	5010	5010	5010	5010	0
86	20240704	174100	20254680	5010	5010	5010	5010	0
87	20240704	174000	20254680	5010	5010	5010	5010	0
88	20240704	173900	20254680	5010	5010	5010	5010	0
89	20240704	173800	20254680	5010	5010	5010	5010	0
90	20240704	173700	20254680	5010	5010	5010	5010	0
91	20240704	173600	20254680	5010	5010	5010	5010	0
92	20240704	173500	20254680	5010	5010	5010	5010	114
93	20240704	173400	20254680	5010	5010	5010	5010	0
94	20240704	173300	20254680	5010	5010	5010	5010	0
95	20240704	173200	20254680	5010	5010	5010	5010	0
96	20240704	173100	20254680	5010	5010	5010	5010	0
97	20240704	173000	20254680	5010	5010	5010	5010	0
98	20240704	172900	20254680	5010	5010	5010	5010	0
99	20240704	172800	20254680	5010	5010	5010	5010	0
100	20240704	172700	20254680	5010	5010	5010	5010	0
101	20240704	172600	20254680	5010	5010	5010	5010	0
102	20240704	172500	20254680	5010	5010	5010	5010	0
103	20240704	172400	20254680	5010	5010	5010	5010	0
104	20240704	172300	20254680	5010	5010	5010	5010	0
105	20240704	172200	20254680	5010	5010	5010	5010	0
106	20240704	172100	20254680	5010	5010	5010	5010	0
107	20240704	172000	20254680	5010	5010	5010	5010	0
108	20240704	171900	20254680	5010	5010	5010	5010	0
109	20240704	171800	20254680	5010	5010	5010	5010	0
110	20240704	171700	20254680	5010	5010	5010	5010	0
111	20240704	171600	20254680	5010	5010	5010	5010	0
112	20240704	171500	20254680	5010	5010	5010	5010	0
113	20240704	171400	20254680	5010	5010	5010	5010	0
114	20240704	171300	20254680	5010	5010	5010	5010	0
115	20240704	171200	20254680	5010	5010	5010	5010	0
116	20240704	171100	20254680	5010	5010	5010	5010	0
117	20240704	171000	20254680	5010	5010	5010	5010	0
118	20240704	170900	20254680	5010	5010	5010	5010	0
119	20240704	170800	20254680	5010	5010	5010	5010	0
120	20240704	170700	20254680	5010	5010	5010	5010	0
121	20240704	170600	20254680	5010	5010	5010	5010	0
122	20240704	170500	20254680	5010	5010	5010	5010	114
123	20240704	170400	20254680	5010	5010	5010	5010	0
124	20240704	170300	20254680	5010	5010	5010	5010	0
125	20240704	170200	20254680	5010	5010	5010	5010	0
126	20240704	170100	20254680	5010	5010	5010	5010	0
127	20240704	170000	20254680	5010	5010	5010	5010	0
128	20240704	165900	20254680	5010	5010	5010	5010	0
129	20240704	165800	20254680	5010	5010	5010	5010	0
130	20240704	165700	20254680	5010	5010	5010	5010	0
131	20240704	165600	20254680	5010	5010	5010	5010	0
132	20240704	165500	20254680	5010	5010	5010	5010	0
133	20240704	165400	20254680	5010	5010	5010	5010	0
134	20240704	165300	20254680	5010	5010	5010	5010	0
135	20240704	165200	20254680	5010	5010	5010	5010	0
136	20240704	165100	20254680	5010	5010	5010	5010	0
137	20240704	165000	20254680	5010	5010	5010	5010	0
138	20240704	164900	20254680	5010	5010	5010	5010	0
139	20240704	164800	20254680	5010	5010	5010	5010	0
140	20240704	164700	20254680	5010	5010	5010	5010	0
141	20240704	164600	20254680	5010	5010	5010	5010	0
142	20240704	164500	20254680	5010	5010	5010	5010	0
143	20240704	164400	20254680	5010	5010	5010	5010	0
144	20240704	164300	20254680	5010	5010	5010	5010	0
145	20240704	164200	20254680	5010	5010	5010	5010	0
146	20240704	164100	20254680	5010	5010	5010	5010	0
147	20240704	164000	20254680	5010	5010	5010	5010	0
148	20240704	163900	20254680	5010	5010	5010	5010	0
149	20240704	163800	20254680	5010	5010	5010	5010	0
150	20240704	163700	20254680	5010	5010	5010	5010	0
151	20240704	163600	20254680	5010	5010	5010	5010	0
152	20240704	163500	20254680	5010	5010	5010	5010	114
153	20240704	163400	20254680	5010	5010	5010	5010	0
154	20240704	163300	20254680	5010	5010	5010	5010	0
155	20240704	163200	20254680	5010	5010	5010	5010	0
156	20240704	163100	20254680	5010	5010	5010	5010	0
157	20240704	163000	20254680	5010	5010	5010	5010	0
158	20240704	162900	20254680	5010	5010	5010	5010	0
159	20240704	162800	20254680	5010	5010	5010	5010	0
160	20240704	162700	20254680	5010	5010	5010	5010	0
161	20240704	162600	20254680	5010	5010	5010	5010	0
162	20240704	162500	20254680	5010	5010	5010	5010	0
163	20240704	162400	20254680	5010	5010	5010	5010	0
164	20240704	162300	20254680	5010	5010	5010	5010	0
165	20240704	162200	20254680	5010	5010	5010	5010	0
166	20240704	162100	20254680	5010	5010	5010	5010	0
167	20240704	162000	20254680	5010	5010	5010	5010	0
168	20240704	161900	20254680	5010	5010	5010	5010	0
169	20240704	161800	20254680	5010	5010	5010	5010	0
170	20240704	161700	20254680	5010	5010	5010	5010	0
171	20240704	161600	20254680	5010	5010	5010	5010	0
172	20240704	161500	20254680	5010	5010	5010	5010	0
173	20240704	161400	20254680	5010	5010	5010	5010	0
174	20240704	161300	20254680	5010	5010	5010	5010	0
175	20240704	161200	20254680	5010	5010	5010	5010	0
176	20240704	161100	20254680	5010	5010	5010	5010	0
177	20240704	161000	20254680	5010	5010	5010	5010	0
178	20240704	160900	20254680	5010	5010	5010	5010	0
179	20240704	160800	20254680	5010	5010	5010	5010	0
180	20240704	160700	20254680	5010	5010	5010	5010	0
181	20240704	160600	20254680	5010	5010	5010	5010	0
182	20240704	160500	20254680	5010	5010	5010	5010	114
183	20240704	160400	20254680	5010	5010	5010	5010	0
184	20240704	160300	20254680	5010	5010	5010	5010	0
185	20240704	160200	20254680	5010	5010	5010	5010	0
186	20240704	160100	20254680	5010	5010	5010	5010	0
187	20240704	160000	20254680	5010	5010	5010	5010	0
188	20240704	155900	20254680	5010	5010	5010	5010	0
189	20240704	155800	20254680	5010	5010	5010	5010	0
190	20240704	155700	20254680	5010	5010	5010	5010	0
191	20240704	155600	20254680	5010	5010	5010	5010	0
192	20240704	155500	20254680	5010	5010	5010	5010	0
193	20240704	155400	20254680	5010	5010	5010	5010	0
194	20240704	155300	20254680	5010	5010	5010	5010	0
195	20240704	155200	20254680	5010	5010	5010	5010	0
196	20240704	155100	20254680	5010	5010	5010	5010	0
197	20240704	155000	20254680	5010	5010	5010	5010	0
198	20240704	154900	20254680	5010	5010	5010	5010	0
199	20240704	154800	20254680	5010	5010	5010	5010	0
200	20240704	154700	20254680	5010	5010	5010	5010	0
201	20240704	154600	20254680	5010	5010	5010	5010	0
202	20240704	154500	20254680	5010	5010	5010	5010	0
203	20240704	154400	20254680	5010	5010	5010	5010	0
204	20240704	154300	20254680	5010	5010	5010	5010	0
205	20240704	154200	20254680	5010	5010	5010	5010	0
206	20240704	154100	20254680	5010	5010	5010	5010	0
207	20240704	154000	20254680	5010	5010	5010	5010	0
208	20240704	153900	20254680	5010	5010	5010	5010	0
209	20240704	153800	20254680	5010	5010	5010	5010	0
210	20240704	153700	20254680	5010	5010	5010	5010	0
211	20240704	153600	20254680	5010	5010	5010	5010	0
212	20240704	153500	20254680	5010	5010	5010	5010	114
213	20240704	153400	20254680	5010	5010	5010	5010	0
214	20240704	153300	20254680	5010	5010	5010	5010	0
215	20240704	153200	20254680	5010	5010	5010	5010	0
216	20240704	153100	20254680	5010	5010	5010	5010	0
217	20240704	153000	20254680	5010	5010	5010	5010	114
218	20240704	152900	19683540	4985	4985	4985	4985	0
219	20240704	152800	19683540	4985	4985	4985	4985	0
220	20240704	152700	19683540	4985	4985	4985	4985	0
221	20240704	152600	19683540	4985	4985	4985	4985	0
222	20240704	152500	19683540	4985	4985	4985	4985	0
223	20240704	152400	19683540	4985	4985	4985	4985	0
224	20240704	152300	19683540	4985	4985	4985	4985	0
225	20240704	152200	19683540	4985	4985	4985	4985	0
226	20240704	152100	19683540	4985	4985	4985	4985	0
227	20240704	152000	19683540	4985	4985	4985	4985	0
228	20240704	151900	19683540	4985	4985	4985	4985	0
229	20240704	151800	19683540	4985	4985	4985	4985	35
230	20240704	151700	19509065	4985	4985	4985	4985	0
231	20240704	151600	19509065	4985	4990	4990	4985	54
232	20240704	151500	19239870	4985	4985	4985	4985	0
233	20240704	151400	19239870	4985	4985	4985	4985	0
234	20240704	151300	19239870	4985	4985	4985	4985	29
235	20240704	151200	19095305	4985	4995	5000	4985	321
236	20240704	151100	17493800	4995	4995	4995	4995	0
237	20240704	151000	17493800	4995	4995	4995	4995	0
238	20240704	150900	17493800	4995	4995	4995	4995	25
239	20240704	150800	17368925	4990	4990	4990	4990	3
240	20240704	150700	17353955	4995	4995	4995	4995	0
241	20240704	150600	17353955	4995	4995	4995	4995	0
242	20240704	150500	17353955	4995	4995	4995	4995	0
243	20240704	150400	17353955	4995	4995	4995	4995	0
244	20240704	150300	17353955	4995	4995	4995	4995	0
245	20240704	150200	17353955	4995	4995	4995	4995	0
246	20240704	150100	17353955	4995	4995	4995	4995	0
247	20240704	150000	17353955	4995	4995	4995	4995	0
248	20240704	145900	17353955	4995	4995	4995	4995	0
249	20240704	145800	17353955	4995	4995	4995	4995	0
250	20240704	145700	17353955	4995	4995	4995	4995	0
251	20240704	145600	17353955	4995	4995	4995	4995	0
252	20240704	145500	17353955	4995	4995	4995	4995	0
253	20240704	145400	17353955	4995	4995	4995	4995	0
254	20240704	145300	17353955	4995	4995	4995	4995	0
255	20240704	145200	17353955	4995	4995	4995	4995	0
256	20240704	145100	17353955	4995	4995	4995	4995	0
257	20240704	145000	17353955	4995	4995	4995	4995	0
258	20240704	144900	17353955	4995	4995	4995	4995	0
259	20240704	144800	17353955	4995	4995	4995	4995	0
260	20240704	144700	17353955	4995	4995	4995	4995	0
261	20240704	144600	17353955	4995	4995	4995	4995	1
262	20240704	144500	17348960	4995	4995	4995	4995	0
263	20240704	144400	17348960	4995	4995	4995	4995	0
264	20240704	144300	17348960	4995	4995	4995	4995	0
265	20240704	144200	17348960	4995	4995	4995	4995	0
266	20240704	144100	17348960	4995	4995	4995	4995	0
267	20240704	144000	17348960	4995	4995	4995	4995	0
268	20240704	143900	17348960	4995	4995	4995	4995	0
269	20240704	143800	17348960	4995	4995	4995	4995	0
270	20240704	143700	17348960	4995	4995	4995	4995	0
271	20240704	143600	17348960	4995	4995	4995	4995	0
272	20240704	143500	17348960	4995	4995	4995	4995	0
273	20240704	143400	17348960	4995	4995	4995	4995	360
274	20240704	143300	15550760	4995	4995	4995	4995	0
275	20240704	143200	15550760	4995	4995	4995	4995	0
276	20240704	143100	15550760	4995	4995	4995	4995	0
277	20240704	143000	15550760	4995	4995	4995	4995	0
278	20240704	142900	15550760	4995	4995	4995	4995	0
279	20240704	142800	15550760	4995	4995	4995	4995	0
280	20240704	142700	15550760	4995	4995	4995	4995	0
281	20240704	142600	15550760	4995	4995	4995	4995	0
282	20240704	142500	15550760	4995	4995	4995	4995	0
283	20240704	142400	15550760	4995	4995	4995	4995	0
284	20240704	142300	15550760	4995	4995	4995	4995	40
285	20240704	142200	15350960	4995	4995	4995	4995	0
286	20240704	142100	15350960	4995	4995	4995	4995	0
287	20240704	142000	15350960	4995	4995	4995	4995	36
288	20240704	141900	15171140	4995	4995	4995	4995	0
289	20240704	141800	15171140	4995	4995	4995	4995	0
290	20240704	141700	15171140	4995	4995	4995	4995	0
291	20240704	141600	15171140	4995	4995	4995	4995	0
292	20240704	141500	15171140	4995	4995	4995	4995	0
293	20240704	141400	15171140	4995	4995	4995	4995	0
294	20240704	141300	15171140	4995	4995	4995	4995	0
295	20240704	141200	15171140	4995	4995	4995	4995	0
296	20240704	141100	15171140	4995	4995	4995	4995	0
297	20240704	141000	15171140	4995	4995	4995	4995	0
298	20240704	140900	15171140	4995	4995	4995	4995	0
299	20240704	140800	15171140	4995	4995	4995	4995	0
300	20240704	140700	15171140	4995	4995	4995	4995	0
301	20240704	140600	15171140	4995	4995	4995	4995	0
302	20240704	140500	15171140	4995	4995	4995	4995	0
303	20240704	140400	15171140	4995	4995	4995	4995	0
304	20240704	140300	15171140	4995	4995	4995	4995	0
305	20240704	140200	15171140	4995	4995	4995	4995	0
306	20240704	140100	15171140	4995	4995	4995	4995	0
307	20240704	140000	15171140	4995	4995	4995	4995	0
308	20240704	135900	15171140	4995	4995	4995	4995	0
309	20240704	135800	15171140	4995	4995	4995	4995	0
310	20240704	135700	15171140	4995	4995	4995	4995	2
311	20240704	135600	15161150	4995	4995	4995	4995	15
312	20240704	135500	15086225	4995	4995	4995	4995	10
313	20240704	135400	15036275	4995	4995	4995	4995	1
314	20240704	135300	15031280	4995	4995	4995	4995	0
315	20240704	135200	15031280	4995	4995	4995	4995	100
316	20240704	135100	14531780	4990	4990	4990	4990	0
317	20240704	135000	14531780	4990	4990	4990	4990	0
318	20240704	134900	14531780	4990	4990	4990	4990	0
319	20240704	134800	14531780	4990	4990	4990	4990	0
320	20240704	134700	14531780	4990	4990	4990	4990	29
321	20240704	134600	14387070	4995	4995	4995	4995	0
322	20240704	134500	14387070	4995	4995	4995	4995	1
323	20240704	134400	14382075	4995	4995	4995	4995	0
324	20240704	134300	14382075	4995	4995	4995	4995	0
325	20240704	134200	14382075	4995	4995	4995	4995	0
326	20240704	134100	14382075	4995	4995	4995	4995	0
327	20240704	134000	14382075	4995	4995	4995	4995	0
328	20240704	133900	14382075	4995	4995	4995	4995	0
329	20240704	133800	14382075	4995	4995	4995	4995	0
330	20240704	133700	14382075	4995	4995	4995	4995	0
331	20240704	133600	14382075	4995	4995	4995	4995	0
332	20240704	133500	14382075	4995	4995	4995	4995	0
333	20240704	133400	14382075	4995	4995	4995	4995	0
334	20240704	133300	14382075	4995	4995	4995	4995	0
335	20240704	133200	14382075	4995	4995	4995	4995	0
336	20240704	133100	14382075	4995	4995	4995	4995	0
337	20240704	133000	14382075	4995	4995	4995	4995	0
338	20240704	132900	14382075	4995	4995	4995	4995	0
339	20240704	132800	14382075	4995	4995	4995	4995	0
340	20240704	132700	14382075	4995	4995	4995	4995	0
341	20240704	132600	14382075	4995	4995	4995	4995	0
342	20240704	132500	14382075	4995	4995	4995	4995	0
343	20240704	132400	14382075	4995	4995	4995	4995	6
344	20240704	132300	14352105	4995	4990	4995	4990	16
345	20240704	132200	14272190	4995	4995	4995	4995	1
346	20240704	132100	14267195	4990	4990	4990	4990	0
347	20240704	132000	14267195	4990	4990	4990	4990	0
348	20240704	131900	14267195	4990	4990	4990	4990	0
349	20240704	131800	14267195	4990	4990	4990	4990	0
350	20240704	131700	14267195	4990	4990	4990	4990	0
351	20240704	131600	14267195	4990	4990	4990	4990	0
352	20240704	131500	14267195	4990	4990	4990	4990	0
353	20240704	131400	14267195	4990	4990	4990	4990	0
354	20240704	131300	14267195	4990	4990	4990	4990	60
355	20240704	131200	13967795	4990	4990	4990	4990	0
356	20240704	131100	13967795	4990	4990	4990	4990	0
357	20240704	131000	13967795	4990	4990	4990	4990	0
358	20240704	130900	13967795	4990	4990	4990	4990	0
359	20240704	130800	13967795	4990	4990	4990	4990	0
360	20240704	130700	13967795	4990	4990	4990	4990	0
361	20240704	130600	13967795	4990	4990	4990	4990	0
362	20240704	130500	13967795	4990	4990	4990	4990	0
363	20240704	130400	13967795	4990	4990	4990	4990	0
364	20240704	130300	13967795	4990	4990	4990	4990	0
365	20240704	130200	13967795	4990	4990	4990	4990	0
366	20240704	130100	13967795	4990	4990	4990	4990	0
367	20240704	130000	13967795	4990	4990	4990	4990	0
368	20240704	125900	13967795	4990	4990	4990	4990	0
369	20240704	125800	13967795	4990	4990	4990	4990	0
370	20240704	125700	13967795	4990	4990	4990	4990	0
371	20240704	125600	13967795	4990	4990	4990	4990	21
372	20240704	125500	13863005	4980	4980	4980	4980	0
373	20240704	125400	13863005	4980	4980	4980	4980	0
374	20240704	125300	13863005	4980	4980	4980	4980	0
375	20240704	125200	13863005	4980	4980	4980	4980	0
376	20240704	125100	13863005	4980	4980	4980	4980	705
377	20240704	125000	10352105	4975	4975	4975	4975	0
378	20240704	124900	10352105	4975	4975	4975	4975	0
379	20240704	124800	10352105	4975	4975	4975	4975	0
380	20240704	124700	10352105	4975	4975	4975	4975	0
381	20240704	124600	10352105	4975	4975	4975	4975	0
382	20240704	124500	10352105	4975	4975	4975	4975	0
383	20240704	124400	10352105	4975	4975	4975	4975	0
384	20240704	124300	10352105	4975	4975	4975	4975	0
385	20240704	124200	10352105	4975	4975	4975	4975	0
386	20240704	124100	10352105	4975	4975	4975	4975	0
387	20240704	124000	10352105	4975	4975	4975	4975	0
388	20240704	123900	10352105	4975	4975	4975	4975	0
389	20240704	123800	10352105	4975	4975	4975	4975	0
390	20240704	123700	10352105	4975	4975	4975	4975	0
391	20240704	123600	10352105	4975	4975	4975	4975	0
392	20240704	123500	10352105	4975	4975	4975	4975	0
393	20240704	123400	10352105	4975	4975	4975	4975	0
394	20240704	123300	10352105	4975	4975	4975	4975	0
395	20240704	123200	10352105	4975	4975	4975	4975	0
396	20240704	123100	10352105	4975	4975	4975	4975	0
397	20240704	123000	10352105	4975	4975	4975	4975	2
398	20240704	122900	10342155	4975	4975	4975	4975	1
399	20240704	122800	10337180	4980	4980	4980	4980	0
400	20240704	122700	10337180	4980	4980	4980	4980	0
401	20240704	122600	10337180	4980	4980	4980	4980	0
402	20240704	122500	10337180	4980	4980	4980	4980	0
403	20240704	122400	10337180	4980	4980	4980	4980	40
404	20240704	122300	10137980	4980	4980	4980	4980	0
405	20240704	122200	10137980	4980	4980	4980	4980	0
406	20240704	122100	10137980	4980	4980	4980	4980	0
407	20240704	122000	10137980	4980	4980	4980	4980	0
408	20240704	121900	10137980	4980	4980	4980	4980	0
409	20240704	121800	10137980	4980	4980	4980	4980	0
410	20240704	121700	10137980	4980	4980	4980	4980	0
411	20240704	121600	10137980	4980	4985	4985	4980	488
412	20240704	121500	7707625	4990	4990	4990	4990	0
413	20240704	121400	7707625	4990	4990	4990	4990	0
414	20240704	121300	7707625	4990	4990	4990	4990	0
415	20240704	121200	7707625	4990	4990	4990	4990	0
416	20240704	121100	7707625	4990	4990	4990	4990	0
417	20240704	121000	7707625	4990	4990	4990	4990	0
418	20240704	120900	7707625	4990	4990	4990	4990	0
419	20240704	120800	7707625	4990	4990	4990	4990	0
420	20240704	120700	7707625	4990	4990	4990	4990	0
421	20240704	120600	7707625	4990	4990	4990	4990	0
422	20240704	120500	7707625	4990	4990	4990	4990	0
423	20240704	120400	7707625	4990	4990	4990	4990	0
424	20240704	120300	7707625	4990	4990	4990	4990	0
425	20240704	120200	7707625	4990	4990	4990	4990	0
426	20240704	120100	7707625	4990	4990	4990	4990	0
427	20240704	120000	7707625	4990	4990	4990	4990	0
428	20240704	115900	7707625	4990	4990	4990	4990	0
429	20240704	115800	7707625	4990	4990	4990	4990	0
430	20240704	115700	7707625	4990	4990	4990	4990	0
431	20240704	115600	7707625	4990	4990	4990	4990	0
432	20240704	115500	7707625	4990	4990	4990	4990	0
433	20240704	115400	7707625	4990	4990	4990	4990	0
434	20240704	115300	7707625	4990	4990	4990	4990	1
435	20240704	115200	7702635	4990	4990	4990	4990	1
436	20240704	115100	7697645	4990	4990	4990	4990	8
437	20240704	115000	7657725	4990	4990	4990	4990	0
438	20240704	114900	7657725	4990	4990	4990	4990	0
439	20240704	114800	7657725	4990	4990	4990	4990	0
440	20240704	114700	7657725	4990	4990	4990	4990	0
441	20240704	114600	7657725	4990	4990	4990	4990	0
442	20240704	114500	7657725	4990	4990	4990	4990	0
443	20240704	114400	7657725	4990	4990	4990	4990	0
444	20240704	114300	7657725	4990	4990	4990	4990	0
445	20240704	114200	7657725	4990	4990	4990	4990	29
446	20240704	114100	7513015	4990	4990	4990	4990	0
447	20240704	114000	7513015	4990	4990	4990	4990	0
448	20240704	113900	7513015	4990	4990	4990	4990	0
449	20240704	113800	7513015	4990	4990	4990	4990	0
450	20240704	113700	7513015	4990	4990	4990	4990	0
451	20240704	113600	7513015	4990	4990	4990	4990	0
452	20240704	113500	7513015	4990	4990	4990	4990	0
453	20240704	113400	7513015	4990	4990	4990	4990	0
454	20240704	113300	7513015	4990	4990	4990	4990	0
455	20240704	113200	7513015	4990	4990	4990	4990	0
456	20240704	113100	7513015	4990	4990	4990	4990	0
457	20240704	113000	7513015	4990	4990	4990	4990	0
458	20240704	112900	7513015	4990	4990	4990	4990	0
459	20240704	112800	7513015	4990	4990	4990	4990	0
460	20240704	112700	7513015	4990	4990	4990	4990	0
461	20240704	112600	7513015	4990	4990	4990	4990	0
462	20240704	112500	7513015	4990	4990	4990	4990	0
463	20240704	112400	7513015	4990	4990	4990	4990	13
464	20240704	112300	7448145	4990	4990	4990	4990	0
465	20240704	112200	7448145	4990	4990	4990	4990	0
466	20240704	112100	7448145	4990	4990	4990	4990	0
467	20240704	112000	7448145	4990	4990	4990	4990	0
468	20240704	111900	7448145	4990	4990	4990	4990	0
469	20240704	111800	7448145	4990	4990	4990	4990	0
470	20240704	111700	7448145	4990	4990	4990	4990	0
471	20240704	111600	7448145	4990	4990	4990	4990	0
472	20240704	111500	7448145	4990	4990	4990	4990	0
473	20240704	111400	7448145	4990	4990	4990	4990	0
474	20240704	111300	7448145	4990	4990	4990	4990	0
475	20240704	111200	7448145	4990	4990	4990	4990	5
476	20240704	111100	7423195	4990	4990	4990	4990	0
477	20240704	111000	7423195	4990	4990	4990	4990	0
478	20240704	110900	7423195	4990	4990	4990	4990	0
479	20240704	110800	7423195	4990	4990	4990	4990	0
480	20240704	110700	7423195	4990	4990	4990	4990	0
481	20240704	110600	7423195	4990	4990	4990	4990	19
482	20240704	110500	7328385	4990	4990	4990	4990	0
483	20240704	110400	7328385	4990	4990	4990	4990	0
484	20240704	110300	7328385	4990	4990	4990	4990	0
485	20240704	110200	7328385	4990	4990	4990	4990	0
486	20240704	110100	7328385	4990	4990	4990	4990	0
487	20240704	110000	7328385	4990	4990	4990	4990	10
488	20240704	105900	7278485	4990	4990	4990	4990	0
489	20240704	105800	7278485	4990	4990	4990	4990	0
490	20240704	105700	7278485	4990	4990	4990	4990	0
491	20240704	105600	7278485	4990	4990	4990	4990	0
492	20240704	105500	7278485	4990	4990	4990	4990	1
493	20240704	105400	7273495	4990	4990	4990	4990	0
494	20240704	105300	7273495	4990	4990	4990	4990	0
495	20240704	105200	7273495	4990	4990	4990	4990	0
496	20240704	105100	7273495	4990	4990	4990	4990	29
497	20240704	105000	7128785	4990	4990	4990	4990	0
498	20240704	104900	7128785	4990	4990	4990	4990	0
499	20240704	104800	7128785	4990	4990	4990	4990	10
500	20240704	104700	7078885	4990	4990	4990	4990	0
501	20240704	104600	7078885	4990	4990	4990	4990	0
502	20240704	104500	7078885	4990	4990	4990	4990	0
503	20240704	104400	7078885	4990	4990	4990	4990	0
504	20240704	104300	7078885	4990	4990	4990	4990	0
505	20240704	104200	7078885	4990	4990	4990	4990	0
506	20240704	104100	7078885	4990	4990	4990	4990	0
507	20240704	104000	7078885	4990	4990	4990	4990	0
508	20240704	103900	7078885	4990	4990	4990	4990	0
509	20240704	103800	7078885	4990	4990	4990	4990	0
510	20240704	103700	7078885	4990	4990	4990	4990	0
511	20240704	103600	7078885	4990	4990	4990	4990	0
512	20240704	103500	7078885	4990	4990	4990	4990	0
513	20240704	103400	7078885	4990	4990	4990	4990	0
514	20240704	103300	7078885	4990	4990	4990	4990	0
515	20240704	103200	7078885	4990	4990	4990	4990	0
516	20240704	103100	7078885	4990	4990	4990	4990	0
517	20240704	103000	7078885	4990	4990	4990	4990	10
518	20240704	102900	7028985	4990	4990	4990	4990	7
519	20240704	102800	6994055	4990	4990	4990	4990	0
520	20240704	102700	6994055	4990	4990	4990	4990	3
521	20240704	102600	6979085	4990	4990	4990	4990	0
522	20240704	102500	6979085	4990	4990	4990	4990	16
523	20240704	102400	6899245	4990	4990	4990	4990	0
524	20240704	102300	6899245	4990	4990	4990	4990	0
525	20240704	102200	6899245	4990	4990	4990	4990	0
526	20240704	102100	6899245	4990	4990	4990	4990	0
527	20240704	102000	6899245	4990	4990	4990	4990	0
528	20240704	101900	6899245	4990	4990	4990	4990	0
529	20240704	101800	6899245	4990	4990	4990	4990	9
530	20240704	101700	6854335	4985	4985	4985	4985	0
531	20240704	101600	6854335	4985	4985	4985	4985	1
532	20240704	101500	6849350	4985	4985	4985	4985	50
533	20240704	101400	6600100	4980	4980	4980	4980	0
534	20240704	101300	6600100	4980	4980	4980	4980	0
535	20240704	101200	6600100	4980	4980	4980	4980	0
536	20240704	101100	6600100	4980	4980	4980	4980	3
537	20240704	101000	6585160	4980	4980	4980	4980	35
538	20240704	100900	6410860	4980	4980	4980	4980	0
539	20240704	100800	6410860	4980	4980	4980	4980	2
540	20240704	100700	6400900	4980	4980	4980	4980	0
541	20240704	100600	6400900	4980	4980	4980	4980	0
542	20240704	100500	6400900	4980	4980	4980	4980	0
543	20240704	100400	6400900	4980	4980	4980	4980	0
544	20240704	100300	6400900	4980	4980	4980	4980	2
545	20240704	100200	6390940	4980	4980	4980	4980	0
546	20240704	100100	6390940	4980	4980	4980	4980	2
547	20240704	100000	6380980	4985	4985	4985	4985	0
548	20240704	095900	6380980	4985	4985	4985	4985	0
549	20240704	095800	6380980	4985	4985	4985	4985	0
550	20240704	095700	6380980	4985	4985	4985	4985	0
551	20240704	095600	6380980	4985	4985	4985	4985	1
552	20240704	095500	6375995	4985	4980	4985	4980	2
553	20240704	095400	6366030	4970	4970	4970	4970	0
554	20240704	095300	6366030	4970	4975	4975	4970	12
555	20240704	095200	6306385	4980	4980	4980	4980	0
556	20240704	095100	6306385	4980	4980	4980	4980	0
557	20240704	095000	6306385	4980	4980	4980	4980	0
558	20240704	094900	6306385	4980	4980	4980	4980	0
559	20240704	094800	6306385	4980	4980	4980	4980	0
560	20240704	094700	6306385	4980	4980	4980	4980	0
561	20240704	094600	6306385	4980	4980	4980	4980	0
562	20240704	094500	6306385	4980	4980	4980	4980	1
563	20240704	094400	6301405	4980	4980	4980	4980	1
564	20240704	094300	6296425	4975	4975	4975	4975	0
565	20240704	094200	6296425	4975	4975	4975	4975	0
566	20240704	094100	6296425	4975	4975	4975	4975	0
567	20240704	094000	6296425	4975	4975	4975	4975	1
568	20240704	093900	6291450	4980	4980	4980	4980	0
569	20240704	093800	6291450	4980	4980	4980	4980	0
570	20240704	093700	6291450	4980	4980	4980	4980	0
571	20240704	093600	6291450	4980	4980	4980	4980	0
572	20240704	093500	6291450	4980	4980	4980	4980	0
573	20240704	093400	6291450	4980	4980	4980	4980	0
574	20240704	093300	6291450	4980	4980	4980	4980	0
575	20240704	093200	6291450	4980	4980	4980	4980	0
576	20240704	093100	6291450	4980	4980	4980	4980	74
577	20240704	093000	5922930	4975	4975	4975	4975	0
578	20240704	092900	5922930	4975	4975	4975	4975	0
579	20240704	092800	5922930	4975	4975	4975	4975	0
580	20240704	092700	5922930	4975	4975	4975	4975	0
581	20240704	092600	5922930	4975	4975	4975	4975	3
582	20240704	092500	5908005	4955	4955	4955	4955	0
583	20240704	092400	5908005	4955	4955	4955	4955	0
584	20240704	092300	5908005	4955	4955	4955	4955	0
585	20240704	092200	5908005	4955	4955	4955	4955	0
586	20240704	092100	5908005	4955	4955	4955	4955	0
587	20240704	092000	5908005	4955	4955	4955	4955	520
588	20240704	091900	3331405	4980	4980	4980	4980	0
589	20240704	091800	3331405	4980	4980	4980	4980	0
590	20240704	091700	3331405	4980	4980	4980	4980	0
591	20240704	091600	3331405	4980	4980	4980	4980	0
592	20240704	091500	3331405	4980	4980	4980	4980	1
593	20240704	091400	3326425	4955	4955	4955	4955	0
594	20240704	091300	3326425	4955	4955	4955	4955	5
595	20240704	091200	3301650	4950	4950	4950	4950	0
596	20240704	091100	3301650	4950	4950	4950	4950	0
597	20240704	091000	3301650	4950	4950	4950	4950	0
598	20240704	090900	3301650	4950	4950	4950	4950	0
599	20240704	090800	3301650	4950	4950	4950	4950	0
600	20240704	090700	3301650	4950	4950	4950	4950	0
601	20240704	090600	3301650	4950	4950	4950	4950	0
602	20240704	090500	3301650	4950	4950	4950	4950	0
603	20240704	090400	3301650	4950	4950	4950	4950	0
604	20240704	090300	3301650	4950	4950	4950	4950	0
605	20240704	090200	3301650	4950	4950	4950	4950	0
606	20240704	090100	3301650	4950	4950	4950	4950	0
607	20240704	090000	3301650	4950	4950	4950	4950	667