KissMeData/017480/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	190500	21869165	4985	4985	4985	4985	225
3	20240705	190400	21869165	4985	4985	4985	4985	0
4	20240705	190300	21869165	4985	4985	4985	4985	0
5	20240705	190200	21869165	4985	4985	4985	4985	0
6	20240705	190100	21869165	4985	4985	4985	4985	0
7	20240705	190000	21869165	4985	4985	4985	4985	0
8	20240705	185900	21869165	4985	4985	4985	4985	0
9	20240705	185800	21869165	4985	4985	4985	4985	0
10	20240705	185700	21869165	4985	4985	4985	4985	0
11	20240705	185600	21869165	4985	4985	4985	4985	0
12	20240705	185500	21869165	4985	4985	4985	4985	0
13	20240705	185400	21869165	4985	4985	4985	4985	0
14	20240705	185300	21869165	4985	4985	4985	4985	0
15	20240705	185200	21869165	4985	4985	4985	4985	0
16	20240705	185100	21869165	4985	4985	4985	4985	0
17	20240705	185000	21869165	4985	4985	4985	4985	0
18	20240705	184900	21869165	4985	4985	4985	4985	0
19	20240705	184800	21869165	4985	4985	4985	4985	0
20	20240705	184700	21869165	4985	4985	4985	4985	0
21	20240705	184600	21869165	4985	4985	4985	4985	0
22	20240705	184500	21869165	4985	4985	4985	4985	0
23	20240705	184400	21869165	4985	4985	4985	4985	0
24	20240705	184300	21869165	4985	4985	4985	4985	0
25	20240705	184200	21869165	4985	4985	4985	4985	0
26	20240705	184100	21869165	4985	4985	4985	4985	0
27	20240705	184000	21869165	4985	4985	4985	4985	0
28	20240705	183900	21869165	4985	4985	4985	4985	0
29	20240705	183800	21869165	4985	4985	4985	4985	0
30	20240705	183700	21869165	4985	4985	4985	4985	0
31	20240705	183600	21869165	4985	4985	4985	4985	0
32	20240705	183500	21869165	4985	4985	4985	4985	225
33	20240705	183400	21869165	4985	4985	4985	4985	0
34	20240705	183300	21869165	4985	4985	4985	4985	0
35	20240705	183200	21869165	4985	4985	4985	4985	0
36	20240705	183100	21869165	4985	4985	4985	4985	0
37	20240705	183000	21869165	4985	4985	4985	4985	0
38	20240705	182900	21869165	4985	4985	4985	4985	0
39	20240705	182800	21869165	4985	4985	4985	4985	0
40	20240705	182700	21869165	4985	4985	4985	4985	0
41	20240705	182600	21869165	4985	4985	4985	4985	0
42	20240705	182500	21869165	4985	4985	4985	4985	0
43	20240705	182400	21869165	4985	4985	4985	4985	0
44	20240705	182300	21869165	4985	4985	4985	4985	0
45	20240705	182200	21869165	4985	4985	4985	4985	0
46	20240705	182100	21869165	4985	4985	4985	4985	0
47	20240705	182000	21869165	4985	4985	4985	4985	0
48	20240705	181900	21869165	4985	4985	4985	4985	0
49	20240705	181800	21869165	4985	4985	4985	4985	0
50	20240705	181700	21869165	4985	4985	4985	4985	0
51	20240705	181600	21869165	4985	4985	4985	4985	0
52	20240705	181500	21869165	4985	4985	4985	4985	0
53	20240705	181400	21869165	4985	4985	4985	4985	0
54	20240705	181300	21869165	4985	4985	4985	4985	0
55	20240705	181200	21869165	4985	4985	4985	4985	0
56	20240705	181100	21869165	4985	4985	4985	4985	0
57	20240705	181000	21869165	4985	4985	4985	4985	0
58	20240705	180900	21869165	4985	4985	4985	4985	0
59	20240705	180800	21869165	4985	4985	4985	4985	0
60	20240705	180700	21869165	4985	4985	4985	4985	0
61	20240705	180600	21869165	4985	4985	4985	4985	0
62	20240705	180500	21869165	4985	4985	4985	4985	225
63	20240705	180400	21869165	4985	4985	4985	4985	0
64	20240705	180300	21869165	4985	4985	4985	4985	0
65	20240705	180200	21869165	4985	4985	4985	4985	0
66	20240705	180100	21869165	4985	4985	4985	4985	0
67	20240705	180000	21869165	4985	4985	4985	4985	0
68	20240705	175900	21869165	4985	4985	4985	4985	0
69	20240705	175800	21869165	4985	4985	4985	4985	0
70	20240705	175700	21869165	4985	4985	4985	4985	0
71	20240705	175600	21869165	4985	4985	4985	4985	0
72	20240705	175500	21869165	4985	4985	4985	4985	0
73	20240705	175400	21869165	4985	4985	4985	4985	0
74	20240705	175300	21869165	4985	4985	4985	4985	0
75	20240705	175200	21869165	4985	4985	4985	4985	0
76	20240705	175100	21869165	4985	4985	4985	4985	0
77	20240705	175000	21869165	4985	4985	4985	4985	0
78	20240705	174900	21869165	4985	4985	4985	4985	0
79	20240705	174800	21869165	4985	4985	4985	4985	0
80	20240705	174700	21869165	4985	4985	4985	4985	0
81	20240705	174600	21869165	4985	4985	4985	4985	0
82	20240705	174500	21869165	4985	4985	4985	4985	0
83	20240705	174400	21869165	4985	4985	4985	4985	0
84	20240705	174300	21869165	4985	4985	4985	4985	0
85	20240705	174200	21869165	4985	4985	4985	4985	0
86	20240705	174100	21869165	4985	4985	4985	4985	0
87	20240705	174000	21869165	4985	4985	4985	4985	0
88	20240705	173900	21869165	4985	4985	4985	4985	0
89	20240705	173800	21869165	4985	4985	4985	4985	0
90	20240705	173700	21869165	4985	4985	4985	4985	0
91	20240705	173600	21869165	4985	4985	4985	4985	0
92	20240705	173500	21869165	4985	4985	4985	4985	225
93	20240705	173400	21869165	4985	4985	4985	4985	0
94	20240705	173300	21869165	4985	4985	4985	4985	0
95	20240705	173200	21869165	4985	4985	4985	4985	0
96	20240705	173100	21869165	4985	4985	4985	4985	0
97	20240705	173000	21869165	4985	4985	4985	4985	0
98	20240705	172900	21869165	4985	4985	4985	4985	0
99	20240705	172800	21869165	4985	4985	4985	4985	0
100	20240705	172700	21869165	4985	4985	4985	4985	0
101	20240705	172600	21869165	4985	4985	4985	4985	0
102	20240705	172500	21869165	4985	4985	4985	4985	0
103	20240705	172400	21869165	4985	4985	4985	4985	0
104	20240705	172300	21869165	4985	4985	4985	4985	0
105	20240705	172200	21869165	4985	4985	4985	4985	0
106	20240705	172100	21869165	4985	4985	4985	4985	0
107	20240705	172000	21869165	4985	4985	4985	4985	0
108	20240705	171900	21869165	4985	4985	4985	4985	0
109	20240705	171800	21869165	4985	4985	4985	4985	0
110	20240705	171700	21869165	4985	4985	4985	4985	0
111	20240705	171600	21869165	4985	4985	4985	4985	0
112	20240705	171500	21869165	4985	4985	4985	4985	0
113	20240705	171400	21869165	4985	4985	4985	4985	0
114	20240705	171300	21869165	4985	4985	4985	4985	0
115	20240705	171200	21869165	4985	4985	4985	4985	0
116	20240705	171100	21869165	4985	4985	4985	4985	0
117	20240705	171000	21869165	4985	4985	4985	4985	0
118	20240705	170900	21869165	4985	4985	4985	4985	0
119	20240705	170800	21869165	4985	4985	4985	4985	0
120	20240705	170700	21869165	4985	4985	4985	4985	0
121	20240705	170600	21869165	4985	4985	4985	4985	0
122	20240705	170500	21869165	4985	4985	4985	4985	225
123	20240705	170400	21869165	4985	4985	4985	4985	0
124	20240705	170300	21869165	4985	4985	4985	4985	0
125	20240705	170200	21869165	4985	4985	4985	4985	0
126	20240705	170100	21869165	4985	4985	4985	4985	0
127	20240705	170000	21869165	4985	4985	4985	4985	0
128	20240705	165900	21869165	4985	4985	4985	4985	0
129	20240705	165800	21869165	4985	4985	4985	4985	0
130	20240705	165700	21869165	4985	4985	4985	4985	0
131	20240705	165600	21869165	4985	4985	4985	4985	0
132	20240705	165500	21869165	4985	4985	4985	4985	0
133	20240705	165400	21869165	4985	4985	4985	4985	0
134	20240705	165300	21869165	4985	4985	4985	4985	0
135	20240705	165200	21869165	4985	4985	4985	4985	0
136	20240705	165100	21869165	4985	4985	4985	4985	0
137	20240705	165000	21869165	4985	4985	4985	4985	0
138	20240705	164900	21869165	4985	4985	4985	4985	0
139	20240705	164800	21869165	4985	4985	4985	4985	0
140	20240705	164700	21869165	4985	4985	4985	4985	0
141	20240705	164600	21869165	4985	4985	4985	4985	0
142	20240705	164500	21869165	4985	4985	4985	4985	0
143	20240705	164400	21869165	4985	4985	4985	4985	0
144	20240705	164300	21869165	4985	4985	4985	4985	0
145	20240705	164200	21869165	4985	4985	4985	4985	0
146	20240705	164100	21869165	4985	4985	4985	4985	0
147	20240705	164000	21869165	4985	4985	4985	4985	0
148	20240705	163900	21869165	4985	4985	4985	4985	0
149	20240705	163800	21869165	4985	4985	4985	4985	0
150	20240705	163700	21869165	4985	4985	4985	4985	0
151	20240705	163600	21869165	4985	4985	4985	4985	0
152	20240705	163500	21869165	4985	4985	4985	4985	225
153	20240705	163400	21869165	4985	4985	4985	4985	0
154	20240705	163300	21869165	4985	4985	4985	4985	0
155	20240705	163200	21869165	4985	4985	4985	4985	0
156	20240705	163100	21869165	4985	4985	4985	4985	0
157	20240705	163000	21869165	4985	4985	4985	4985	0
158	20240705	162900	21869165	4985	4985	4985	4985	0
159	20240705	162800	21869165	4985	4985	4985	4985	0
160	20240705	162700	21869165	4985	4985	4985	4985	0
161	20240705	162600	21869165	4985	4985	4985	4985	0
162	20240705	162500	21869165	4985	4985	4985	4985	0
163	20240705	162400	21869165	4985	4985	4985	4985	0
164	20240705	162300	21869165	4985	4985	4985	4985	0
165	20240705	162200	21869165	4985	4985	4985	4985	0
166	20240705	162100	21869165	4985	4985	4985	4985	0
167	20240705	162000	21869165	4985	4985	4985	4985	0
168	20240705	161900	21869165	4985	4985	4985	4985	0
169	20240705	161800	21869165	4985	4985	4985	4985	0
170	20240705	161700	21869165	4985	4985	4985	4985	0
171	20240705	161600	21869165	4985	4985	4985	4985	0
172	20240705	161500	21869165	4985	4985	4985	4985	0
173	20240705	161400	21869165	4985	4985	4985	4985	0
174	20240705	161300	21869165	4985	4985	4985	4985	0
175	20240705	161200	21869165	4985	4985	4985	4985	0
176	20240705	161100	21869165	4985	4985	4985	4985	0
177	20240705	161000	21869165	4985	4985	4985	4985	0
178	20240705	160900	21869165	4985	4985	4985	4985	0
179	20240705	160800	21869165	4985	4985	4985	4985	0
180	20240705	160700	21869165	4985	4985	4985	4985	0
181	20240705	160600	21869165	4985	4985	4985	4985	0
182	20240705	160500	21869165	4985	4985	4985	4985	225
183	20240705	160400	21869165	4985	4985	4985	4985	0
184	20240705	160300	21869165	4985	4985	4985	4985	0
185	20240705	160200	21869165	4985	4985	4985	4985	0
186	20240705	160100	21869165	4985	4985	4985	4985	0
187	20240705	160000	21869165	4985	4985	4985	4985	0
188	20240705	155900	21869165	4985	4985	4985	4985	0
189	20240705	155800	21869165	4985	4985	4985	4985	0
190	20240705	155700	21869165	4985	4985	4985	4985	0
191	20240705	155600	21869165	4985	4985	4985	4985	0
192	20240705	155500	21869165	4985	4985	4985	4985	0
193	20240705	155400	21869165	4985	4985	4985	4985	0
194	20240705	155300	21869165	4985	4985	4985	4985	0
195	20240705	155200	21869165	4985	4985	4985	4985	0
196	20240705	155100	21869165	4985	4985	4985	4985	0
197	20240705	155000	21869165	4985	4985	4985	4985	0
198	20240705	154900	21869165	4985	4985	4985	4985	0
199	20240705	154800	21869165	4985	4985	4985	4985	0
200	20240705	154700	21869165	4985	4985	4985	4985	0
201	20240705	154600	21869165	4985	4985	4985	4985	0
202	20240705	154500	21869165	4985	4985	4985	4985	0
203	20240705	154400	21869165	4985	4985	4985	4985	0
204	20240705	154300	21869165	4985	4985	4985	4985	0
205	20240705	154200	21869165	4985	4985	4985	4985	0
206	20240705	154100	21869165	4985	4985	4985	4985	0
207	20240705	154000	21869165	4985	4985	4985	4985	0
208	20240705	153900	21869165	4985	4985	4985	4985	0
209	20240705	153800	21869165	4985	4985	4985	4985	0
210	20240705	153700	21869165	4985	4985	4985	4985	0
211	20240705	153600	21869165	4985	4985	4985	4985	0
212	20240705	153500	21869165	4985	4985	4985	4985	225
213	20240705	153400	21869165	4985	4985	4985	4985	0
214	20240705	153300	21869165	4985	4985	4985	4985	0
215	20240705	153200	21869165	4985	4985	4985	4985	0
216	20240705	153100	21869165	4985	4985	4985	4985	0
217	20240705	153000	21869165	4985	4985	4985	4985	225
218	20240705	152900	20747540	4980	4980	4980	4980	0
219	20240705	152800	20747540	4980	4980	4980	4980	0
220	20240705	152700	20747540	4980	4980	4980	4980	0
221	20240705	152600	20747540	4980	4980	4980	4980	0
222	20240705	152500	20747540	4980	4980	4980	4980	0
223	20240705	152400	20747540	4980	4980	4980	4980	0
224	20240705	152300	20747540	4980	4980	4980	4980	0
225	20240705	152200	20747540	4980	4980	4980	4980	0
226	20240705	152100	20747540	4980	4980	4980	4980	0
227	20240705	152000	20747540	4980	4980	4980	4980	0
228	20240705	151900	20747540	4980	4980	4980	4980	92
229	20240705	151800	20289380	4980	4980	4980	4980	0
230	20240705	151700	20289380	4980	4980	4980	4980	0
231	20240705	151600	20289380	4980	4980	4980	4980	0
232	20240705	151500	20289380	4980	4980	4980	4980	0
233	20240705	151400	20289380	4980	4980	4980	4980	0
234	20240705	151300	20289380	4980	4985	4985	4980	47
235	20240705	151200	20055300	4985	4985	4985	4985	0
236	20240705	151100	20055300	4985	4985	4985	4985	0
237	20240705	151000	20055300	4985	4985	4985	4985	0
238	20240705	150900	20055300	4985	4985	4985	4985	94
239	20240705	150800	19586710	4990	4990	4990	4990	0
240	20240705	150700	19586710	4990	4990	4990	4990	1
241	20240705	150600	19581720	4990	4990	4990	4990	0
242	20240705	150500	19581720	4990	4990	4990	4990	0
243	20240705	150400	19581720	4990	4990	4990	4990	0
244	20240705	150300	19581720	4990	4990	4990	4990	0
245	20240705	150200	19581720	4990	4990	4990	4990	0
246	20240705	150100	19581720	4990	4990	4990	4990	0
247	20240705	150000	19581720	4990	4990	4990	4990	0
248	20240705	145900	19581720	4990	4990	4990	4990	0
249	20240705	145800	19581720	4990	4990	4990	4990	0
250	20240705	145700	19581720	4990	4990	4990	4990	0
251	20240705	145600	19581720	4990	4990	4990	4990	0
252	20240705	145500	19581720	4990	4990	4990	4990	362
253	20240705	145400	17775340	4990	4990	4990	4990	0
254	20240705	145300	17775340	4990	4990	4990	4990	0
255	20240705	145200	17775340	4990	4990	4990	4990	0
256	20240705	145100	17775340	4990	4990	4990	4990	0
257	20240705	145000	17775340	4990	4990	4990	4990	0
258	20240705	144900	17775340	4990	4990	4990	4990	0
259	20240705	144800	17775340	4990	4990	4990	4990	0
260	20240705	144700	17775340	4990	4990	4990	4990	0
261	20240705	144600	17775340	4990	4990	4990	4990	0
262	20240705	144500	17775340	4990	4990	4990	4990	0
263	20240705	144400	17775340	4990	4990	4990	4990	0
264	20240705	144300	17775340	4990	4990	4990	4990	0
265	20240705	144200	17775340	4990	4990	4990	4990	0
266	20240705	144100	17775340	4990	4990	4990	4990	0
267	20240705	144000	17775340	4990	4990	4990	4990	0
268	20240705	143900	17775340	4990	4990	4990	4990	0
269	20240705	143800	17775340	4990	4990	4990	4990	0
270	20240705	143700	17775340	4990	4990	4990	4990	0
271	20240705	143600	17775340	4990	4990	4990	4990	0
272	20240705	143500	17775340	4990	4990	4990	4990	1
273	20240705	143400	17770350	4990	4990	4990	4990	0
274	20240705	143300	17770350	4990	4990	4990	4990	0
275	20240705	143200	17770350	4990	4990	4990	4990	0
276	20240705	143100	17770350	4990	4990	4990	4990	0
277	20240705	143000	17770350	4990	4990	4990	4990	0
278	20240705	142900	17770350	4990	4990	4990	4990	0
279	20240705	142800	17770350	4990	4990	4990	4990	0
280	20240705	142700	17770350	4990	4990	4990	4990	0
281	20240705	142600	17770350	4990	4990	4990	4990	0
282	20240705	142500	17770350	4990	4990	4990	4990	0
283	20240705	142400	17770350	4990	4990	4990	4990	0
284	20240705	142300	17770350	4990	4990	4990	4990	0
285	20240705	142200	17770350	4990	4990	4990	4990	0
286	20240705	142100	17770350	4990	4990	4990	4990	0
287	20240705	142000	17770350	4990	4990	4990	4990	0
288	20240705	141900	17770350	4990	4990	4990	4990	0
289	20240705	141800	17770350	4990	4990	4990	4990	0
290	20240705	141700	17770350	4990	4990	4990	4990	0
291	20240705	141600	17770350	4990	4990	4990	4990	0
292	20240705	141500	17770350	4990	4990	4990	4990	0
293	20240705	141400	17770350	4990	4990	4990	4990	0
294	20240705	141300	17770350	4990	4990	4990	4990	0
295	20240705	141200	17770350	4990	4990	4990	4990	0
296	20240705	141100	17770350	4990	4990	4990	4990	0
297	20240705	141000	17770350	4990	4990	4990	4990	0
298	20240705	140900	17770350	4990	4990	4990	4990	160
299	20240705	140800	16971950	4990	4990	4990	4990	0
300	20240705	140700	16971950	4990	4990	4990	4990	40
301	20240705	140600	16772350	4990	4990	4990	4990	0
302	20240705	140500	16772350	4990	4990	4990	4990	0
303	20240705	140400	16772350	4990	4990	4990	4990	0
304	20240705	140300	16772350	4990	4990	4990	4990	0
305	20240705	140200	16772350	4990	4990	4990	4990	0
306	20240705	140100	16772350	4990	4990	4990	4990	0
307	20240705	140000	16772350	4990	4990	4990	4990	0
308	20240705	135900	16772350	4990	4990	4990	4990	0
309	20240705	135800	16772350	4990	4990	4990	4990	0
310	20240705	135700	16772350	4990	4990	4990	4990	0
311	20240705	135600	16772350	4990	4990	4990	4990	0
312	20240705	135500	16772350	4990	4990	4990	4990	0
313	20240705	135400	16772350	4990	4990	4990	4990	0
314	20240705	135300	16772350	4990	4990	4990	4990	0
315	20240705	135200	16772350	4990	4990	4990	4990	1
316	20240705	135100	16767360	4990	4990	4990	4990	0
317	20240705	135000	16767360	4990	4990	4990	4990	0
318	20240705	134900	16767360	4990	4990	4990	4990	0
319	20240705	134800	16767360	4990	4990	4990	4990	0
320	20240705	134700	16767360	4990	4990	4990	4990	0
321	20240705	134600	16767360	4990	4990	4990	4990	0
322	20240705	134500	16767360	4990	4990	4990	4990	0
323	20240705	134400	16767360	4990	4990	4990	4990	0
324	20240705	134300	16767360	4990	4990	4990	4990	0
325	20240705	134200	16767360	4990	4990	4990	4990	280
326	20240705	134100	15370160	4990	4990	4990	4990	0
327	20240705	134000	15370160	4990	4990	4990	4990	0
328	20240705	133900	15370160	4990	4990	4990	4990	0
329	20240705	133800	15370160	4990	4990	4990	4990	0
330	20240705	133700	15370160	4990	4990	4990	4990	0
331	20240705	133600	15370160	4990	4990	4990	4990	0
332	20240705	133500	15370160	4990	4990	4990	4990	0
333	20240705	133400	15370160	4990	4990	4990	4990	0
334	20240705	133300	15370160	4990	4990	4990	4990	0
335	20240705	133200	15370160	4990	4990	4990	4990	0
336	20240705	133100	15370160	4990	4990	4990	4990	0
337	20240705	133000	15370160	4990	4995	4995	4990	99
338	20240705	132900	14876145	5000	5000	5000	5000	0
339	20240705	132800	14876145	5000	5000	5000	5000	99
340	20240705	132700	14381145	5000	5000	5000	5000	0
341	20240705	132600	14381145	5000	5000	5000	5000	0
342	20240705	132500	14381145	5000	5000	5000	5000	0
343	20240705	132400	14381145	5000	5000	5000	5000	0
344	20240705	132300	14381145	5000	5000	5000	5000	0
345	20240705	132200	14381145	5000	5000	5000	5000	0
346	20240705	132100	14381145	5000	5000	5000	5000	18
347	20240705	132000	14291145	5010	5010	5010	5010	0
348	20240705	131900	14291145	5010	5010	5010	5010	0
349	20240705	131800	14291145	5010	5010	5010	5010	0
350	20240705	131700	14291145	5010	5010	5010	5010	0
351	20240705	131600	14291145	5010	5010	5010	5010	0
352	20240705	131500	14291145	5010	5010	5010	5010	0
353	20240705	131400	14291145	5010	5010	5010	5010	0
354	20240705	131300	14291145	5010	5010	5010	5010	0
355	20240705	131200	14291145	5010	5010	5010	5010	0
356	20240705	131100	14291145	5010	5010	5010	5010	0
357	20240705	131000	14291145	5010	5010	5010	5010	0
358	20240705	130900	14291145	5010	5010	5010	5010	0
359	20240705	130800	14291145	5010	5010	5010	5010	0
360	20240705	130700	14291145	5010	5010	5010	5010	0
361	20240705	130600	14291145	5010	5010	5010	5010	0
362	20240705	130500	14291145	5010	5010	5010	5010	0
363	20240705	130400	14291145	5010	5010	5010	5010	0
364	20240705	130300	14291145	5010	5010	5010	5010	0
365	20240705	130200	14291145	5010	5010	5010	5010	0
366	20240705	130100	14291145	5010	5010	5010	5010	0
367	20240705	130000	14291145	5010	5010	5010	5010	0
368	20240705	125900	14291145	5010	5010	5010	5010	0
369	20240705	125800	14291145	5010	5010	5010	5010	0
370	20240705	125700	14291145	5010	5010	5010	5010	0
371	20240705	125600	14291145	5010	5010	5010	5010	0
372	20240705	125500	14291145	5010	5010	5010	5010	0
373	20240705	125400	14291145	5010	5010	5010	5010	0
374	20240705	125300	14291145	5010	5010	5010	5010	0
375	20240705	125200	14291145	5010	5010	5010	5010	0
376	20240705	125100	14291145	5010	5010	5010	5010	0
377	20240705	125000	14291145	5010	5010	5010	5010	0
378	20240705	124900	14291145	5010	5010	5010	5010	0
379	20240705	124800	14291145	5010	5010	5010	5010	0
380	20240705	124700	14291145	5010	5010	5010	5010	0
381	20240705	124600	14291145	5010	5010	5010	5010	3
382	20240705	124500	14276115	5010	5010	5010	5010	53
383	20240705	124400	14010585	5010	5010	5010	5010	0
384	20240705	124300	14010585	5010	5010	5010	5010	0
385	20240705	124200	14010585	5010	5010	5010	5010	0
386	20240705	124100	14010585	5010	5010	5010	5010	0
387	20240705	124000	14010585	5010	4980	5010	4980	3
388	20240705	123900	13995615	4975	4975	4975	4975	0
389	20240705	123800	13995615	4975	4975	4975	4975	0
390	20240705	123700	13995615	4975	4975	4975	4975	0
391	20240705	123600	13995615	4975	4975	4975	4975	0
392	20240705	123500	13995615	4975	4975	4975	4975	0
393	20240705	123400	13995615	4975	4975	4975	4975	0
394	20240705	123300	13995615	4975	4975	4975	4975	0
395	20240705	123200	13995615	4975	4975	4975	4975	0
396	20240705	123100	13995615	4975	4975	4975	4975	0
397	20240705	123000	13995615	4975	4975	4975	4975	0
398	20240705	122900	13995615	4975	4975	4975	4975	0
399	20240705	122800	13995615	4975	4975	4975	4975	0
400	20240705	122700	13995615	4975	4975	4975	4975	0
401	20240705	122600	13995615	4975	4975	4975	4975	0
402	20240705	122500	13995615	4975	4975	4975	4975	0
403	20240705	122400	13995615	4975	4975	4975	4975	0
404	20240705	122300	13995615	4975	4975	4975	4975	0
405	20240705	122200	13995615	4975	4975	4975	4975	0
406	20240705	122100	13995615	4975	4975	4975	4975	0
407	20240705	122000	13995615	4975	4975	4975	4975	0
408	20240705	121900	13995615	4975	4975	4975	4975	0
409	20240705	121800	13995615	4975	4975	4975	4975	0
410	20240705	121700	13995615	4975	4975	4975	4975	0
411	20240705	121600	13995615	4975	4975	4975	4975	0
412	20240705	121500	13995615	4975	4975	4975	4975	0
413	20240705	121400	13995615	4975	4980	4980	4975	672
414	20240705	121300	10651450	4980	4980	4980	4980	0
415	20240705	121200	10651450	4980	4980	4980	4980	0
416	20240705	121100	10651450	4980	4980	4980	4980	0
417	20240705	121000	10651450	4980	4980	4980	4980	0
418	20240705	120900	10651450	4980	4980	4980	4980	0
419	20240705	120800	10651450	4980	4980	4980	4980	0
420	20240705	120700	10651450	4980	5000	5000	4980	220
421	20240705	120600	9553110	5000	5000	5000	5000	0
422	20240705	120500	9553110	5000	5000	5000	5000	0
423	20240705	120400	9553110	5000	5000	5000	5000	0
424	20240705	120300	9553110	5000	5000	5000	5000	0
425	20240705	120200	9553110	5000	5000	5000	5000	0
426	20240705	120100	9553110	5000	5000	5000	5000	0
427	20240705	120000	9553110	5000	5000	5000	5000	0
428	20240705	115900	9553110	5000	5000	5000	5000	0
429	20240705	115800	9553110	5000	5000	5000	5000	0
430	20240705	115700	9553110	5000	5000	5000	5000	0
431	20240705	115600	9553110	5000	5000	5000	5000	200
432	20240705	115500	8553110	5010	5010	5010	5010	0
433	20240705	115400	8553110	5010	5010	5010	5010	0
434	20240705	115300	8553110	5010	5010	5010	5010	0
435	20240705	115200	8553110	5010	5010	5010	5010	0
436	20240705	115100	8553110	5010	5010	5010	5010	0
437	20240705	115000	8553110	5010	5010	5010	5010	0
438	20240705	114900	8553110	5010	5010	5010	5010	0
439	20240705	114800	8553110	5010	5010	5010	5010	0
440	20240705	114700	8553110	5010	5010	5010	5010	0
441	20240705	114600	8553110	5010	5010	5010	5010	0
442	20240705	114500	8553110	5010	5010	5010	5010	0
443	20240705	114400	8553110	5010	5010	5010	5010	0
444	20240705	114300	8553110	5010	5010	5010	5010	0
445	20240705	114200	8553110	5010	5010	5010	5010	0
446	20240705	114100	8553110	5010	5010	5010	5010	0
447	20240705	114000	8553110	5010	5010	5010	5010	0
448	20240705	113900	8553110	5010	5010	5010	5010	0
449	20240705	113800	8553110	5010	5010	5010	5010	0
450	20240705	113700	8553110	5010	5010	5010	5010	0
451	20240705	113600	8553110	5010	5010	5010	5010	0
452	20240705	113500	8553110	5010	5010	5010	5010	0
453	20240705	113400	8553110	5010	5010	5010	5010	0
454	20240705	113300	8553110	5010	5010	5010	5010	0
455	20240705	113200	8553110	5010	5010	5010	5010	0
456	20240705	113100	8553110	5010	5010	5010	5010	7
457	20240705	113000	8518040	5010	5010	5010	5010	0
458	20240705	112900	8518040	5010	5010	5010	5010	0
459	20240705	112800	8518040	5010	5010	5010	5010	1
460	20240705	112700	8513030	5000	5000	5000	5000	22
461	20240705	112600	8403030	5000	5000	5000	5000	0
462	20240705	112500	8403030	5000	5000	5000	5000	0
463	20240705	112400	8403030	5000	5000	5000	5000	0
464	20240705	112300	8403030	5000	5000	5000	5000	0
465	20240705	112200	8403030	5000	5000	5000	5000	0
466	20240705	112100	8403030	5000	5000	5000	5000	0
467	20240705	112000	8403030	5000	5000	5000	5000	0
468	20240705	111900	8403030	5000	5000	5000	5000	0
469	20240705	111800	8403030	5000	5000	5000	5000	0
470	20240705	111700	8403030	5000	5000	5000	5000	0
471	20240705	111600	8403030	5000	5000	5000	5000	0
472	20240705	111500	8403030	5000	5000	5000	5000	0
473	20240705	111400	8403030	5000	5000	5000	5000	0
474	20240705	111300	8403030	5000	5000	5000	5000	30
475	20240705	111200	8253030	5000	5000	5000	5000	0
476	20240705	111100	8253030	5000	5000	5000	5000	0
477	20240705	111000	8253030	5000	5000	5000	5000	0
478	20240705	110900	8253030	5000	5000	5000	5000	0
479	20240705	110800	8253030	5000	5000	5000	5000	0
480	20240705	110700	8253030	5000	5000	5000	5000	0
481	20240705	110600	8253030	5000	5000	5000	5000	0
482	20240705	110500	8253030	5000	5000	5000	5000	0
483	20240705	110400	8253030	5000	5000	5000	5000	0
484	20240705	110300	8253030	5000	5000	5000	5000	8
485	20240705	110200	8213030	5000	5000	5000	5000	0
486	20240705	110100	8213030	5000	5000	5000	5000	0
487	20240705	110000	8213030	5000	5000	5000	5000	0
488	20240705	105900	8213030	5000	5000	5000	5000	0
489	20240705	105800	8213030	5000	5000	5000	5000	0
490	20240705	105700	8213030	5000	5000	5000	5000	0
491	20240705	105600	8213030	5000	5000	5000	5000	0
492	20240705	105500	8213030	5000	5000	5000	5000	1
493	20240705	105400	8208030	5000	5000	5000	5000	0
494	20240705	105300	8208030	5000	5000	5000	5000	0
495	20240705	105200	8208030	5000	5000	5000	5000	0
496	20240705	105100	8208030	5000	5000	5000	5000	0
497	20240705	105000	8208030	5000	5000	5000	5000	0
498	20240705	104900	8208030	5000	5000	5000	5000	0
499	20240705	104800	8208030	5000	5000	5000	5000	0
500	20240705	104700	8208030	5000	5000	5000	5000	0
501	20240705	104600	8208030	5000	5000	5000	5000	0
502	20240705	104500	8208030	5000	5000	5000	5000	0
503	20240705	104400	8208030	5000	5000	5000	5000	0
504	20240705	104300	8208030	5000	5000	5000	5000	0
505	20240705	104200	8208030	5000	5000	5000	5000	0
506	20240705	104100	8208030	5000	5000	5000	5000	0
507	20240705	104000	8208030	5000	5000	5000	5000	54
508	20240705	103900	7938030	5010	5010	5010	5010	0
509	20240705	103800	7938030	5010	5010	5010	5010	0
510	20240705	103700	7938030	5010	5010	5010	5010	0
511	20240705	103600	7938030	5010	5010	5010	5010	0
512	20240705	103500	7938030	5010	5010	5010	5010	0
513	20240705	103400	7938030	5010	5010	5010	5010	0
514	20240705	103300	7938030	5010	5010	5010	5010	0
515	20240705	103200	7938030	5010	5010	5010	5010	0
516	20240705	103100	7938030	5010	5010	5010	5010	0
517	20240705	103000	7938030	5010	5010	5010	5010	0
518	20240705	102900	7938030	5010	5010	5010	5010	0
519	20240705	102800	7938030	5010	5010	5010	5010	0
520	20240705	102700	7938030	5010	5010	5010	5010	0
521	20240705	102600	7938030	5010	5010	5010	5010	0
522	20240705	102500	7938030	5010	5010	5010	5010	0
523	20240705	102400	7938030	5010	5010	5010	5010	60
524	20240705	102300	7637430	5000	5000	5000	5000	0
525	20240705	102200	7637430	5000	5000	5000	5000	38
526	20240705	102100	7447430	5010	5010	5010	5010	1
527	20240705	102000	7442420	5010	5010	5010	5010	0
528	20240705	101900	7442420	5010	5000	5010	5000	13
529	20240705	101800	7377410	5010	5010	5010	5010	0
530	20240705	101700	7377410	5010	5010	5010	5010	0
531	20240705	101600	7377410	5010	5010	5010	5010	1
532	20240705	101500	7372400	5010	5010	5010	5010	0
533	20240705	101400	7372400	5010	5010	5010	5010	0
534	20240705	101300	7372400	5010	5010	5010	5010	0
535	20240705	101200	7372400	5010	5010	5010	5010	0
536	20240705	101100	7372400	5010	5010	5010	5010	0
537	20240705	101000	7372400	5010	5010	5010	5010	0
538	20240705	100900	7372400	5010	5010	5010	5010	0
539	20240705	100800	7372400	5010	5010	5010	5010	0
540	20240705	100700	7372400	5010	5010	5010	5010	0
541	20240705	100600	7372400	5010	5010	5010	5010	1
542	20240705	100500	7367390	5000	4995	5000	4995	120
543	20240705	100400	6767790	4995	4995	4995	4995	1
544	20240705	100300	6762795	4995	4995	4995	4995	1
545	20240705	100200	6757800	4980	4980	4980	4980	0
546	20240705	100100	6757800	4980	4980	4980	4980	1
547	20240705	100000	6752820	4995	4995	4995	4995	1
548	20240705	095900	6747825	4995	4995	4995	4995	1
549	20240705	095800	6742830	4975	4975	4975	4975	0
550	20240705	095700	6742830	4975	4975	4975	4975	50
551	20240705	095600	6494080	4995	4995	4995	4995	0
552	20240705	095500	6494080	4995	4995	4995	4995	0
553	20240705	095400	6494080	4995	4995	4995	4995	11
554	20240705	095300	6439135	4975	4975	4975	4975	0
555	20240705	095200	6439135	4975	4975	4975	4975	0
556	20240705	095100	6439135	4975	4975	4975	4975	37
557	20240705	095000	6255060	4975	4975	4975	4975	0
558	20240705	094900	6255060	4975	4975	4975	4975	34
559	20240705	094800	6085910	4975	4975	4975	4975	0
560	20240705	094700	6085910	4975	4975	4975	4975	0
561	20240705	094600	6085910	4975	4975	4975	4975	0
562	20240705	094500	6085910	4975	4975	4975	4975	10
563	20240705	094400	6036160	4970	4970	4970	4970	0
564	20240705	094300	6036160	4970	4970	4970	4970	0
565	20240705	094200	6036160	4970	4970	4970	4970	0
566	20240705	094100	6036160	4970	4970	4970	4970	0
567	20240705	094000	6036160	4970	4970	4970	4970	0
568	20240705	093900	6036160	4970	4970	4970	4970	0
569	20240705	093800	6036160	4970	4980	4980	4970	1105
570	20240705	093700	542620	4975	4975	4975	4975	0
571	20240705	093600	542620	4975	4975	4975	4975	0
572	20240705	093500	542620	4975	4975	4975	4975	0
573	20240705	093400	542620	4975	4975	4975	4975	0
574	20240705	093300	542620	4975	4975	4975	4975	0
575	20240705	093200	542620	4975	4975	4975	4975	0
576	20240705	093100	542620	4975	4995	4995	4975	100
577	20240705	093000	45000	5000	5000	5000	5000	1
578	20240705	092900	40000	5000	5000	5000	5000	0
579	20240705	092800	40000	5000	5000	5000	5000	0
580	20240705	092700	40000	5000	5000	5000	5000	2
581	20240705	092600	30000	5000	5000	5000	5000	0
582	20240705	092500	30000	5000	5000	5000	5000	0
583	20240705	092400	30000	5000	5000	5000	5000	0
584	20240705	092300	30000	5000	5000	5000	5000	0
585	20240705	092200	30000	5000	5000	5000	5000	0
586	20240705	092100	30000	5000	5000	5000	5000	0
587	20240705	092000	30000	5000	5000	5000	5000	0
588	20240705	091900	30000	5000	5000	5000	5000	0
589	20240705	091800	30000	5000	5000	5000	5000	0
590	20240705	091700	30000	5000	5000	5000	5000	0
591	20240705	091600	30000	5000	5000	5000	5000	0
592	20240705	091500	30000	5000	5000	5000	5000	0
593	20240705	091400	30000	5000	5000	5000	5000	1
594	20240705	091300	25000	5000	5000	5000	5000	0
595	20240705	091200	25000	5000	5000	5000	5000	0
596	20240705	091100	25000	5000	5000	5000	5000	0
597	20240705	091000	25000	5000	5000	5000	5000	0
598	20240705	090900	25000	5000	5000	5000	5000	0
599	20240705	090800	25000	5000	5000	5000	5000	0
600	20240705	090700	25000	5000	5000	5000	5000	0
601	20240705	090600	25000	5000	5000	5000	5000	0
602	20240705	090500	25000	5000	5000	5000	5000	0
603	20240705	090400	25000	5000	5000	5000	5000	0
604	20240705	090300	25000	5000	5000	5000	5000	0
605	20240705	090200	25000	5000	5000	5000	5000	0
606	20240705	090100	25000	5000	5000	5000	5000	0
607	20240705	090000	25000	5000	5000	5000	5000	5