KissMeData/017480/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190500	25501070	5000	5000	5000	5000	6
3	20240711	190400	25501070	5000	5000	5000	5000	0
4	20240711	190300	25501070	5000	5000	5000	5000	0
5	20240711	190200	25501070	5000	5000	5000	5000	0
6	20240711	190100	25501070	5000	5000	5000	5000	0
7	20240711	190000	25501070	5000	5000	5000	5000	0
8	20240711	185900	25501070	5000	5000	5000	5000	0
9	20240711	185800	25501070	5000	5000	5000	5000	0
10	20240711	185700	25501070	5000	5000	5000	5000	0
11	20240711	185600	25501070	5000	5000	5000	5000	0
12	20240711	185500	25501070	5000	5000	5000	5000	0
13	20240711	185400	25501070	5000	5000	5000	5000	0
14	20240711	185300	25501070	5000	5000	5000	5000	0
15	20240711	185200	25501070	5000	5000	5000	5000	0
16	20240711	185100	25501070	5000	5000	5000	5000	0
17	20240711	185000	25501070	5000	5000	5000	5000	0
18	20240711	184900	25501070	5000	5000	5000	5000	0
19	20240711	184800	25501070	5000	5000	5000	5000	0
20	20240711	184700	25501070	5000	5000	5000	5000	0
21	20240711	184600	25501070	5000	5000	5000	5000	0
22	20240711	184500	25501070	5000	5000	5000	5000	0
23	20240711	184400	25501070	5000	5000	5000	5000	0
24	20240711	184300	25501070	5000	5000	5000	5000	0
25	20240711	184200	25501070	5000	5000	5000	5000	0
26	20240711	184100	25501070	5000	5000	5000	5000	0
27	20240711	184000	25501070	5000	5000	5000	5000	0
28	20240711	183900	25501070	5000	5000	5000	5000	0
29	20240711	183800	25501070	5000	5000	5000	5000	0
30	20240711	183700	25501070	5000	5000	5000	5000	0
31	20240711	183600	25501070	5000	5000	5000	5000	0
32	20240711	183500	25501070	5000	5000	5000	5000	6
33	20240711	183400	25501070	5000	5000	5000	5000	0
34	20240711	183300	25501070	5000	5000	5000	5000	0
35	20240711	183200	25501070	5000	5000	5000	5000	0
36	20240711	183100	25501070	5000	5000	5000	5000	0
37	20240711	183000	25501070	5000	5000	5000	5000	0
38	20240711	182900	25501070	5000	5000	5000	5000	0
39	20240711	182800	25501070	5000	5000	5000	5000	0
40	20240711	182700	25501070	5000	5000	5000	5000	0
41	20240711	182600	25501070	5000	5000	5000	5000	0
42	20240711	182500	25501070	5000	5000	5000	5000	0
43	20240711	182400	25501070	5000	5000	5000	5000	0
44	20240711	182300	25501070	5000	5000	5000	5000	0
45	20240711	182200	25501070	5000	5000	5000	5000	0
46	20240711	182100	25501070	5000	5000	5000	5000	0
47	20240711	182000	25501070	5000	5000	5000	5000	0
48	20240711	181900	25501070	5000	5000	5000	5000	0
49	20240711	181800	25501070	5000	5000	5000	5000	0
50	20240711	181700	25501070	5000	5000	5000	5000	0
51	20240711	181600	25501070	5000	5000	5000	5000	0
52	20240711	181500	25501070	5000	5000	5000	5000	0
53	20240711	181400	25501070	5000	5000	5000	5000	0
54	20240711	181300	25501070	5000	5000	5000	5000	0
55	20240711	181200	25501070	5000	5000	5000	5000	0
56	20240711	181100	25501070	5000	5000	5000	5000	0
57	20240711	181000	25501070	5000	5000	5000	5000	0
58	20240711	180900	25501070	5000	5000	5000	5000	0
59	20240711	180800	25501070	5000	5000	5000	5000	0
60	20240711	180700	25501070	5000	5000	5000	5000	0
61	20240711	180600	25501070	5000	5000	5000	5000	0
62	20240711	180500	25501070	5000	5000	5000	5000	6
63	20240711	180400	25501070	5000	5000	5000	5000	0
64	20240711	180300	25501070	5000	5000	5000	5000	0
65	20240711	180200	25501070	5000	5000	5000	5000	0
66	20240711	180100	25501070	5000	5000	5000	5000	0
67	20240711	180000	25501070	5000	5000	5000	5000	0
68	20240711	175900	25501070	5000	5000	5000	5000	0
69	20240711	175800	25501070	5000	5000	5000	5000	0
70	20240711	175700	25501070	5000	5000	5000	5000	0
71	20240711	175600	25501070	5000	5000	5000	5000	0
72	20240711	175500	25501070	5000	5000	5000	5000	0
73	20240711	175400	25501070	5000	5000	5000	5000	0
74	20240711	175300	25501070	5000	5000	5000	5000	0
75	20240711	175200	25501070	5000	5000	5000	5000	0
76	20240711	175100	25501070	5000	5000	5000	5000	0
77	20240711	175000	25501070	5000	5000	5000	5000	0
78	20240711	174900	25501070	5000	5000	5000	5000	0
79	20240711	174800	25501070	5000	5000	5000	5000	0
80	20240711	174700	25501070	5000	5000	5000	5000	0
81	20240711	174600	25501070	5000	5000	5000	5000	0
82	20240711	174500	25501070	5000	5000	5000	5000	0
83	20240711	174400	25501070	5000	5000	5000	5000	0
84	20240711	174300	25501070	5000	5000	5000	5000	0
85	20240711	174200	25501070	5000	5000	5000	5000	0
86	20240711	174100	25501070	5000	5000	5000	5000	0
87	20240711	174000	25501070	5000	5000	5000	5000	0
88	20240711	173900	25501070	5000	5000	5000	5000	0
89	20240711	173800	25501070	5000	5000	5000	5000	0
90	20240711	173700	25501070	5000	5000	5000	5000	0
91	20240711	173600	25501070	5000	5000	5000	5000	0
92	20240711	173500	25501070	5000	5000	5000	5000	6
93	20240711	173400	25501070	5000	5000	5000	5000	0
94	20240711	173300	25501070	5000	5000	5000	5000	0
95	20240711	173200	25501070	5000	5000	5000	5000	0
96	20240711	173100	25501070	5000	5000	5000	5000	0
97	20240711	173000	25501070	5000	5000	5000	5000	0
98	20240711	172900	25501070	5000	5000	5000	5000	0
99	20240711	172800	25501070	5000	5000	5000	5000	0
100	20240711	172700	25501070	5000	5000	5000	5000	0
101	20240711	172600	25501070	5000	5000	5000	5000	0
102	20240711	172500	25501070	5000	5000	5000	5000	0
103	20240711	172400	25501070	5000	5000	5000	5000	0
104	20240711	172300	25501070	5000	5000	5000	5000	0
105	20240711	172200	25501070	5000	5000	5000	5000	0
106	20240711	172100	25501070	5000	5000	5000	5000	0
107	20240711	172000	25501070	5000	5000	5000	5000	0
108	20240711	171900	25501070	5000	5000	5000	5000	0
109	20240711	171800	25501070	5000	5000	5000	5000	0
110	20240711	171700	25501070	5000	5000	5000	5000	0
111	20240711	171600	25501070	5000	5000	5000	5000	0
112	20240711	171500	25501070	5000	5000	5000	5000	0
113	20240711	171400	25501070	5000	5000	5000	5000	0
114	20240711	171300	25501070	5000	5000	5000	5000	0
115	20240711	171200	25501070	5000	5000	5000	5000	0
116	20240711	171100	25501070	5000	5000	5000	5000	0
117	20240711	171000	25501070	5000	5000	5000	5000	0
118	20240711	170900	25501070	5000	5000	5000	5000	0
119	20240711	170800	25501070	5000	5000	5000	5000	0
120	20240711	170700	25501070	5000	5000	5000	5000	0
121	20240711	170600	25501070	5000	5000	5000	5000	0
122	20240711	170500	25501070	5000	5000	5000	5000	6
123	20240711	170400	25501070	5000	5000	5000	5000	0
124	20240711	170300	25501070	5000	5000	5000	5000	0
125	20240711	170200	25501070	5000	5000	5000	5000	0
126	20240711	170100	25501070	5000	5000	5000	5000	0
127	20240711	170000	25501070	5000	5000	5000	5000	0
128	20240711	165900	25501070	5000	5000	5000	5000	0
129	20240711	165800	25501070	5000	5000	5000	5000	0
130	20240711	165700	25501070	5000	5000	5000	5000	0
131	20240711	165600	25501070	5000	5000	5000	5000	0
132	20240711	165500	25501070	5000	5000	5000	5000	0
133	20240711	165400	25501070	5000	5000	5000	5000	0
134	20240711	165300	25501070	5000	5000	5000	5000	0
135	20240711	165200	25501070	5000	5000	5000	5000	0
136	20240711	165100	25501070	5000	5000	5000	5000	0
137	20240711	165000	25501070	5000	5000	5000	5000	0
138	20240711	164900	25501070	5000	5000	5000	5000	0
139	20240711	164800	25501070	5000	5000	5000	5000	0
140	20240711	164700	25501070	5000	5000	5000	5000	0
141	20240711	164600	25501070	5000	5000	5000	5000	0
142	20240711	164500	25501070	5000	5000	5000	5000	0
143	20240711	164400	25501070	5000	5000	5000	5000	0
144	20240711	164300	25501070	5000	5000	5000	5000	0
145	20240711	164200	25501070	5000	5000	5000	5000	0
146	20240711	164100	25501070	5000	5000	5000	5000	0
147	20240711	164000	25501070	5000	5000	5000	5000	0
148	20240711	163900	25501070	5000	5000	5000	5000	0
149	20240711	163800	25501070	5000	5000	5000	5000	0
150	20240711	163700	25501070	5000	5000	5000	5000	0
151	20240711	163600	25501070	5000	5000	5000	5000	0
152	20240711	163500	25501070	5000	5000	5000	5000	6
153	20240711	163400	25501070	5000	5000	5000	5000	0
154	20240711	163300	25501070	5000	5000	5000	5000	0
155	20240711	163200	25501070	5000	5000	5000	5000	0
156	20240711	163100	25501070	5000	5000	5000	5000	0
157	20240711	163000	25501070	5000	5000	5000	5000	0
158	20240711	162900	25501070	5000	5000	5000	5000	0
159	20240711	162800	25501070	5000	5000	5000	5000	0
160	20240711	162700	25501070	5000	5000	5000	5000	0
161	20240711	162600	25501070	5000	5000	5000	5000	0
162	20240711	162500	25501070	5000	5000	5000	5000	0
163	20240711	162400	25501070	5000	5000	5000	5000	0
164	20240711	162300	25501070	5000	5000	5000	5000	0
165	20240711	162200	25501070	5000	5000	5000	5000	0
166	20240711	162100	25501070	5000	5000	5000	5000	0
167	20240711	162000	25501070	5000	5000	5000	5000	0
168	20240711	161900	25501070	5000	5000	5000	5000	0
169	20240711	161800	25501070	5000	5000	5000	5000	0
170	20240711	161700	25501070	5000	5000	5000	5000	0
171	20240711	161600	25501070	5000	5000	5000	5000	0
172	20240711	161500	25501070	5000	5000	5000	5000	0
173	20240711	161400	25501070	5000	5000	5000	5000	0
174	20240711	161300	25501070	5000	5000	5000	5000	0
175	20240711	161200	25501070	5000	5000	5000	5000	0
176	20240711	161100	25501070	5000	5000	5000	5000	0
177	20240711	161000	25501070	5000	5000	5000	5000	0
178	20240711	160900	25501070	5000	5000	5000	5000	0
179	20240711	160800	25501070	5000	5000	5000	5000	0
180	20240711	160700	25501070	5000	5000	5000	5000	0
181	20240711	160600	25501070	5000	5000	5000	5000	0
182	20240711	160500	25501070	5000	5000	5000	5000	6
183	20240711	160400	25501070	5000	5000	5000	5000	0
184	20240711	160300	25501070	5000	5000	5000	5000	0
185	20240711	160200	25501070	5000	5000	5000	5000	0
186	20240711	160100	25501070	5000	5000	5000	5000	0
187	20240711	160000	25501070	5000	5000	5000	5000	0
188	20240711	155900	25501070	5000	5000	5000	5000	0
189	20240711	155800	25501070	5000	5000	5000	5000	0
190	20240711	155700	25501070	5000	5000	5000	5000	0
191	20240711	155600	25501070	5000	5000	5000	5000	0
192	20240711	155500	25501070	5000	5000	5000	5000	0
193	20240711	155400	25501070	5000	5000	5000	5000	0
194	20240711	155300	25501070	5000	5000	5000	5000	0
195	20240711	155200	25501070	5000	5000	5000	5000	0
196	20240711	155100	25501070	5000	5000	5000	5000	0
197	20240711	155000	25501070	5000	5000	5000	5000	0
198	20240711	154900	25501070	5000	5000	5000	5000	0
199	20240711	154800	25501070	5000	5000	5000	5000	0
200	20240711	154700	25501070	5000	5000	5000	5000	0
201	20240711	154600	25501070	5000	5000	5000	5000	0
202	20240711	154500	25501070	5000	5000	5000	5000	0
203	20240711	154400	25501070	5000	5000	5000	5000	0
204	20240711	154300	25501070	5000	5000	5000	5000	0
205	20240711	154200	25501070	5000	5000	5000	5000	0
206	20240711	154100	25501070	5000	5000	5000	5000	0
207	20240711	154000	25501070	5000	5000	5000	5000	0
208	20240711	153900	25501070	5000	5000	5000	5000	0
209	20240711	153800	25501070	5000	5000	5000	5000	0
210	20240711	153700	25501070	5000	5000	5000	5000	0
211	20240711	153600	25501070	5000	5000	5000	5000	0
212	20240711	153500	25501070	5000	5000	5000	5000	6
213	20240711	153400	25501070	5000	5000	5000	5000	0
214	20240711	153300	25501070	5000	5000	5000	5000	0
215	20240711	153200	25501070	5000	5000	5000	5000	0
216	20240711	153100	25501070	5000	5000	5000	5000	0
217	20240711	153000	25501070	5000	5000	5000	5000	6
218	20240711	152900	25471070	4985	4985	4985	4985	0
219	20240711	152800	25471070	4985	4985	4985	4985	0
220	20240711	152700	25471070	4985	4985	4985	4985	0
221	20240711	152600	25471070	4985	4985	4985	4985	0
222	20240711	152500	25471070	4985	4985	4985	4985	0
223	20240711	152400	25471070	4985	4985	4985	4985	0
224	20240711	152300	25471070	4985	4985	4985	4985	0
225	20240711	152200	25471070	4985	4985	4985	4985	0
226	20240711	152100	25471070	4985	4985	4985	4985	0
227	20240711	152000	25471070	4985	4985	4985	4985	0
228	20240711	151900	25471070	4985	4985	4985	4985	0
229	20240711	151800	25471070	4985	4985	4985	4985	0
230	20240711	151700	25471070	4985	4985	4985	4985	40
231	20240711	151600	25271670	4985	4985	4985	4985	40
232	20240711	151500	25072270	4985	4985	4985	4985	32
233	20240711	151400	24912750	4985	4985	4985	4985	32
234	20240711	151300	24753230	4990	4990	4990	4990	0
235	20240711	151200	24753230	4990	4990	4990	4990	0
236	20240711	151100	24753230	4990	4990	4990	4990	0
237	20240711	151000	24753230	4990	4990	4990	4990	102
238	20240711	150900	24244250	4990	4990	4990	4990	10
239	20240711	150800	24194350	4990	4990	4990	4990	0
240	20240711	150700	24194350	4990	4990	4990	4990	0
241	20240711	150600	24194350	4990	4990	4990	4990	0
242	20240711	150500	24194350	4990	4990	4990	4990	0
243	20240711	150400	24194350	4990	4990	4990	4990	0
244	20240711	150300	24194350	4990	4990	4990	4990	0
245	20240711	150200	24194350	4990	4990	4990	4990	0
246	20240711	150100	24194350	4990	4990	4990	4990	0
247	20240711	150000	24194350	4990	4990	4990	4990	88
248	20240711	145900	23755230	4990	4990	4990	4990	0
249	20240711	145800	23755230	4990	4990	4990	4990	0
250	20240711	145700	23755230	4990	4990	4990	4990	0
251	20240711	145600	23755230	4990	4990	4990	4990	0
252	20240711	145500	23755230	4990	4990	4990	4990	0
253	20240711	145400	23755230	4990	4990	4990	4990	1
254	20240711	145300	23750240	4985	4985	4985	4985	0
255	20240711	145200	23750240	4985	4985	4985	4985	100
256	20240711	145100	23251740	4985	4985	4985	4985	0
257	20240711	145000	23251740	4985	4985	4985	4985	0
258	20240711	144900	23251740	4985	4985	4985	4985	0
259	20240711	144800	23251740	4985	4985	4985	4985	0
260	20240711	144700	23251740	4985	4985	4985	4985	0
261	20240711	144600	23251740	4985	4985	4985	4985	0
262	20240711	144500	23251740	4985	4985	4985	4985	0
263	20240711	144400	23251740	4985	4985	4985	4985	0
264	20240711	144300	23251740	4985	4985	4985	4985	0
265	20240711	144200	23251740	4985	4985	4985	4985	0
266	20240711	144100	23251740	4985	4985	4985	4985	0
267	20240711	144000	23251740	4985	4985	4985	4985	2
268	20240711	143900	23241770	4990	4990	4990	4990	0
269	20240711	143800	23241770	4990	4990	4990	4990	1
270	20240711	143700	23236780	4990	4990	4990	4990	26
271	20240711	143600	23107040	4990	4990	4990	4990	0
272	20240711	143500	23107040	4990	4990	4990	4990	0
273	20240711	143400	23107040	4990	4990	4990	4990	0
274	20240711	143300	23107040	4990	4990	4990	4990	0
275	20240711	143200	23107040	4990	4990	4990	4990	0
276	20240711	143100	23107040	4990	4990	4990	4990	0
277	20240711	143000	23107040	4990	4990	4990	4990	0
278	20240711	142900	23107040	4990	4990	4990	4990	0
279	20240711	142800	23107040	4990	4990	4990	4990	0
280	20240711	142700	23107040	4990	4990	4990	4990	0
281	20240711	142600	23107040	4990	4990	4990	4990	0
282	20240711	142500	23107040	4990	4990	4990	4990	0
283	20240711	142400	23107040	4990	4990	4990	4990	0
284	20240711	142300	23107040	4990	4990	4990	4990	0
285	20240711	142200	23107040	4990	4990	4990	4990	0
286	20240711	142100	23107040	4990	4990	4990	4990	0
287	20240711	142000	23107040	4990	4990	4990	4990	0
288	20240711	141900	23107040	4990	4990	4990	4990	0
289	20240711	141800	23107040	4990	4990	4990	4990	0
290	20240711	141700	23107040	4990	4990	4990	4990	0
291	20240711	141600	23107040	4990	4990	4990	4990	0
292	20240711	141500	23107040	4990	4990	4990	4990	0
293	20240711	141400	23107040	4990	4990	4990	4990	0
294	20240711	141300	23107040	4990	4990	4990	4990	0
295	20240711	141200	23107040	4990	4990	4990	4990	0
296	20240711	141100	23107040	4990	4990	4990	4990	0
297	20240711	141000	23107040	4990	4990	4990	4990	0
298	20240711	140900	23107040	4990	4990	4990	4990	1
299	20240711	140800	23102050	4985	4985	4985	4985	0
300	20240711	140700	23102050	4985	4985	4985	4985	0
301	20240711	140600	23102050	4985	4985	4985	4985	0
302	20240711	140500	23102050	4985	4985	4985	4985	0
303	20240711	140400	23102050	4985	4985	4985	4985	0
304	20240711	140300	23102050	4985	4985	4985	4985	0
305	20240711	140200	23102050	4985	4985	4985	4985	0
306	20240711	140100	23102050	4985	4985	4985	4985	0
307	20240711	140000	23102050	4985	4985	4985	4985	0
308	20240711	135900	23102050	4985	4985	4985	4985	0
309	20240711	135800	23102050	4985	4985	4985	4985	0
310	20240711	135700	23102050	4985	4985	4985	4985	0
311	20240711	135600	23102050	4985	4985	4985	4985	0
312	20240711	135500	23102050	4985	4985	4985	4985	0
313	20240711	135400	23102050	4985	4985	4985	4985	0
314	20240711	135300	23102050	4985	4985	4985	4985	0
315	20240711	135200	23102050	4985	4985	4985	4985	0
316	20240711	135100	23102050	4985	4985	4985	4985	0
317	20240711	135000	23102050	4985	4985	4985	4985	0
318	20240711	134900	23102050	4985	4985	4985	4985	0
319	20240711	134800	23102050	4985	4985	4985	4985	0
320	20240711	134700	23102050	4985	4985	4985	4985	0
321	20240711	134600	23102050	4985	4985	4985	4985	0
322	20240711	134500	23102050	4985	4985	4985	4985	0
323	20240711	134400	23102050	4985	4985	4985	4985	0
324	20240711	134300	23102050	4985	4985	4985	4985	0
325	20240711	134200	23102050	4985	4985	4985	4985	0
326	20240711	134100	23102050	4985	4985	4985	4985	0
327	20240711	134000	23102050	4985	4985	4985	4985	60
328	20240711	133900	22802950	4985	4985	4985	4985	301
329	20240711	133800	21302465	4990	5000	5000	4990	119
330	20240711	133700	20707790	5000	5000	5000	5000	0
331	20240711	133600	20707790	5000	5000	5000	5000	0
332	20240711	133500	20707790	5000	5000	5000	5000	0
333	20240711	133400	20707790	5000	5000	5000	5000	0
334	20240711	133300	20707790	5000	5000	5000	5000	2
335	20240711	133200	20697790	5000	5000	5000	5000	0
336	20240711	133100	20697790	5000	5000	5000	5000	0
337	20240711	133000	20697790	5000	5000	5000	5000	0
338	20240711	132900	20697790	5000	5000	5000	5000	0
339	20240711	132800	20697790	5000	5000	5000	5000	0
340	20240711	132700	20697790	5000	5000	5000	5000	0
341	20240711	132600	20697790	5000	5000	5000	5000	0
342	20240711	132500	20697790	5000	5000	5000	5000	0
343	20240711	132400	20697790	5000	5000	5000	5000	0
344	20240711	132300	20697790	5000	5000	5000	5000	0
345	20240711	132200	20697790	5000	5000	5000	5000	0
346	20240711	132100	20697790	5000	5000	5000	5000	0
347	20240711	132000	20697790	5000	5000	5000	5000	0
348	20240711	131900	20697790	5000	5000	5000	5000	0
349	20240711	131800	20697790	5000	5000	5000	5000	0
350	20240711	131700	20697790	5000	5000	5000	5000	0
351	20240711	131600	20697790	5000	5000	5000	5000	0
352	20240711	131500	20697790	5000	5000	5000	5000	0
353	20240711	131400	20697790	5000	5000	5000	5000	200
354	20240711	131300	19697790	5000	5000	5000	5000	70
355	20240711	131200	19347790	5000	5000	5000	5000	99
356	20240711	131100	18852790	5000	5000	5000	5000	0
357	20240711	131000	18852790	5000	5000	5000	5000	1
358	20240711	130900	18847790	5000	5000	5000	5000	200
359	20240711	130800	17847790	5000	5000	5000	5000	0
360	20240711	130700	17847790	5000	5000	5000	5000	0
361	20240711	130600	17847790	5000	5000	5000	5000	100
362	20240711	130500	17347790	5010	5010	5010	5010	0
363	20240711	130400	17347790	5010	5010	5010	5010	0
364	20240711	130300	17347790	5010	5010	5010	5010	0
365	20240711	130200	17347790	5010	5010	5010	5010	0
366	20240711	130100	17347790	5010	5010	5010	5010	0
367	20240711	130000	17347790	5010	5010	5010	5010	0
368	20240711	125900	17347790	5010	5010	5010	5010	0
369	20240711	125800	17347790	5010	5010	5010	5010	0
370	20240711	125700	17347790	5010	5010	5010	5010	0
371	20240711	125600	17347790	5010	5010	5010	5010	0
372	20240711	125500	17347790	5010	5010	5010	5010	0
373	20240711	125400	17347790	5010	5010	5010	5010	0
374	20240711	125300	17347790	5010	5010	5010	5010	0
375	20240711	125200	17347790	5010	5010	5010	5010	0
376	20240711	125100	17347790	5010	5010	5010	5010	0
377	20240711	125000	17347790	5010	5010	5010	5010	0
378	20240711	124900	17347790	5010	5010	5010	5010	0
379	20240711	124800	17347790	5010	5010	5010	5010	0
380	20240711	124700	17347790	5010	5010	5010	5010	0
381	20240711	124600	17347790	5010	5010	5010	5010	0
382	20240711	124500	17347790	5010	5010	5010	5010	0
383	20240711	124400	17347790	5010	5010	5010	5010	0
384	20240711	124300	17347790	5010	5010	5010	5010	0
385	20240711	124200	17347790	5010	5010	5010	5010	0
386	20240711	124100	17347790	5010	5010	5010	5010	0
387	20240711	124000	17347790	5010	5010	5010	5010	0
388	20240711	123900	17347790	5010	5010	5010	5010	0
389	20240711	123800	17347790	5010	5010	5010	5010	0
390	20240711	123700	17347790	5010	5010	5010	5010	0
391	20240711	123600	17347790	5010	5010	5010	5010	0
392	20240711	123500	17347790	5010	5010	5010	5010	0
393	20240711	123400	17347790	5010	5010	5010	5010	0
394	20240711	123300	17347790	5010	5010	5010	5010	0
395	20240711	123200	17347790	5010	5010	5010	5010	0
396	20240711	123100	17347790	5010	5010	5010	5010	0
397	20240711	123000	17347790	5010	4990	5010	4990	277
398	20240711	122900	15964100	4985	4985	4985	4985	0
399	20240711	122800	15964100	4985	4985	4985	4985	0
400	20240711	122700	15964100	4985	4985	4985	4985	0
401	20240711	122600	15964100	4985	4985	4985	4985	0
402	20240711	122500	15964100	4985	4985	4985	4985	0
403	20240711	122400	15964100	4985	4985	4985	4985	0
404	20240711	122300	15964100	4985	4985	4985	4985	0
405	20240711	122200	15964100	4985	4985	4985	4985	0
406	20240711	122100	15964100	4985	4985	4985	4985	0
407	20240711	122000	15964100	4985	4985	4985	4985	0
408	20240711	121900	15964100	4985	4985	4985	4985	0
409	20240711	121800	15964100	4985	4985	4985	4985	0
410	20240711	121700	15964100	4985	4985	4985	4985	0
411	20240711	121600	15964100	4985	4985	4985	4985	144
412	20240711	121500	15246260	4985	4985	4985	4985	0
413	20240711	121400	15246260	4985	4985	4985	4985	0
414	20240711	121300	15246260	4985	4985	4985	4985	27
415	20240711	121200	15111665	4985	4985	4985	4985	0
416	20240711	121100	15111665	4985	4985	4985	4985	0
417	20240711	121000	15111665	4985	4985	4985	4985	0
418	20240711	120900	15111665	4985	4985	4985	4985	0
419	20240711	120800	15111665	4985	4985	4985	4985	0
420	20240711	120700	15111665	4985	4985	4985	4985	0
421	20240711	120600	15111665	4985	4985	4985	4985	0
422	20240711	120500	15111665	4985	4985	4985	4985	0
423	20240711	120400	15111665	4985	4985	4985	4985	0
424	20240711	120300	15111665	4985	4985	4985	4985	0
425	20240711	120200	15111665	4985	4985	4985	4985	0
426	20240711	120100	15111665	4985	4985	4985	4985	93
427	20240711	120000	14648060	4985	4985	4985	4985	0
428	20240711	115900	14648060	4985	4985	4985	4985	0
429	20240711	115800	14648060	4985	4985	4985	4985	0
430	20240711	115700	14648060	4985	4985	4985	4985	305
431	20240711	115600	13127635	4985	4985	4985	4985	0
432	20240711	115500	13127635	4985	4985	4985	4985	0
433	20240711	115400	13127635	4985	4985	4985	4985	0
434	20240711	115300	13127635	4985	4985	4985	4985	0
435	20240711	115200	13127635	4985	4985	4985	4985	0
436	20240711	115100	13127635	4985	4985	4985	4985	0
437	20240711	115000	13127635	4985	4985	4985	4985	0
438	20240711	114900	13127635	4985	4985	4985	4985	0
439	20240711	114800	13127635	4985	4985	4985	4985	1000
440	20240711	114700	8142635	4990	4990	4990	4990	0
441	20240711	114600	8142635	4990	4990	4990	4990	0
442	20240711	114500	8142635	4990	4990	4990	4990	0
443	20240711	114400	8142635	4990	4990	4990	4990	0
444	20240711	114300	8142635	4990	4990	4990	4990	0
445	20240711	114200	8142635	4990	4990	4990	4990	0
446	20240711	114100	8142635	4990	4990	4990	4990	0
447	20240711	114000	8142635	4990	4990	4990	4990	0
448	20240711	113900	8142635	4990	4990	4990	4990	0
449	20240711	113800	8142635	4990	4990	4990	4990	0
450	20240711	113700	8142635	4990	4990	4990	4990	0
451	20240711	113600	8142635	4990	4990	4990	4990	0
452	20240711	113500	8142635	4990	4990	4990	4990	1
453	20240711	113400	8137645	4990	4990	4990	4990	0
454	20240711	113300	8137645	4990	4990	4990	4990	1
455	20240711	113200	8132655	4990	4990	4990	4990	0
456	20240711	113100	8132655	4990	4990	4990	4990	0
457	20240711	113000	8132655	4990	4990	4990	4990	0
458	20240711	112900	8132655	4990	4990	4990	4990	20
459	20240711	112800	8032855	4990	4990	4990	4990	0
460	20240711	112700	8032855	4990	4990	4990	4990	0
461	20240711	112600	8032855	4990	4990	4990	4990	0
462	20240711	112500	8032855	4990	4990	4990	4990	0
463	20240711	112400	8032855	4990	4990	4990	4990	3
464	20240711	112300	8017885	4985	4985	4985	4985	0
465	20240711	112200	8017885	4985	4985	4985	4985	0
466	20240711	112100	8017885	4985	4985	4985	4985	0
467	20240711	112000	8017885	4985	4985	4985	4985	0
468	20240711	111900	8017885	4985	4985	4985	4985	0
469	20240711	111800	8017885	4985	4985	4985	4985	0
470	20240711	111700	8017885	4985	4985	4985	4985	0
471	20240711	111600	8017885	4985	4985	4985	4985	0
472	20240711	111500	8017885	4985	4985	4985	4985	0
473	20240711	111400	8017885	4985	4985	4985	4985	0
474	20240711	111300	8017885	4985	4985	4985	4985	0
475	20240711	111200	8017885	4985	4985	4985	4985	0
476	20240711	111100	8017885	4985	4985	4985	4985	0
477	20240711	111000	8017885	4985	4985	4985	4985	0
478	20240711	110900	8017885	4985	4985	4985	4985	0
479	20240711	110800	8017885	4985	4985	4985	4985	0
480	20240711	110700	8017885	4985	4985	4985	4985	0
481	20240711	110600	8017885	4985	4985	4985	4985	0
482	20240711	110500	8017885	4985	4985	4985	4985	0
483	20240711	110400	8017885	4985	4985	4985	4985	0
484	20240711	110300	8017885	4985	4985	4985	4985	20
485	20240711	110200	7918185	4985	4985	4985	4985	0
486	20240711	110100	7918185	4985	4985	4985	4985	0
487	20240711	110000	7918185	4985	4985	4985	4985	0
488	20240711	105900	7918185	4985	4985	4985	4985	0
489	20240711	105800	7918185	4985	4985	4985	4985	0
490	20240711	105700	7918185	4985	4985	4985	4985	0
491	20240711	105600	7918185	4985	4985	4985	4985	0
492	20240711	105500	7918185	4985	4985	4985	4985	1
493	20240711	105400	7913200	4990	4990	4990	4990	0
494	20240711	105300	7913200	4990	4990	4990	4990	0
495	20240711	105200	7913200	4990	4990	4990	4990	0
496	20240711	105100	7913200	4990	4990	4990	4990	0
497	20240711	105000	7913200	4990	4990	4990	4990	0
498	20240711	104900	7913200	4990	4990	4990	4990	0
499	20240711	104800	7913200	4990	4990	4990	4990	0
500	20240711	104700	7913200	4990	4990	4990	4990	549
501	20240711	104600	5173690	4990	4990	4990	4990	0
502	20240711	104500	5173690	4990	4990	4990	4990	0
503	20240711	104400	5173690	4990	4990	4990	4990	0
504	20240711	104300	5173690	4990	4990	4990	4990	0
505	20240711	104200	5173690	4990	4990	4990	4990	0
506	20240711	104100	5173690	4990	4990	4990	4990	0
507	20240711	104000	5173690	4990	4990	4990	4990	1
508	20240711	103900	5168700	4995	4995	4995	4995	0
509	20240711	103800	5168700	4995	4995	4995	4995	0
510	20240711	103700	5168700	4995	4995	4995	4995	0
511	20240711	103600	5168700	4995	4995	4995	4995	0
512	20240711	103500	5168700	4995	4995	4995	4995	0
513	20240711	103400	5168700	4995	4995	4995	4995	0
514	20240711	103300	5168700	4995	4995	4995	4995	0
515	20240711	103200	5168700	4995	4995	4995	4995	0
516	20240711	103100	5168700	4995	4995	4995	4995	0
517	20240711	103000	5168700	4995	4995	4995	4995	0
518	20240711	102900	5168700	4995	4995	4995	4995	0
519	20240711	102800	5168700	4995	4995	4995	4995	0
520	20240711	102700	5168700	4995	4995	4995	4995	0
521	20240711	102600	5168700	4995	4995	4995	4995	0
522	20240711	102500	5168700	4995	4995	4995	4995	0
523	20240711	102400	5168700	4995	4995	4995	4995	0
524	20240711	102300	5168700	4995	4995	4995	4995	0
525	20240711	102200	5168700	4995	4995	4995	4995	0
526	20240711	102100	5168700	4995	4995	4995	4995	0
527	20240711	102000	5168700	4995	4995	4995	4995	0
528	20240711	101900	5168700	4995	4995	4995	4995	0
529	20240711	101800	5168700	4995	4995	4995	4995	0
530	20240711	101700	5168700	4995	4995	4995	4995	0
531	20240711	101600	5168700	4995	4995	4995	4995	1
532	20240711	101500	5163705	4995	4995	4995	4995	0
533	20240711	101400	5163705	4995	4995	4995	4995	0
534	20240711	101300	5163705	4995	4995	4995	4995	0
535	20240711	101200	5163705	4995	4995	4995	4995	0
536	20240711	101100	5163705	4995	4995	4995	4995	0
537	20240711	101000	5163705	4995	4995	4995	4995	0
538	20240711	100900	5163705	4995	4995	4995	4995	0
539	20240711	100800	5163705	4995	4995	4995	4995	0
540	20240711	100700	5163705	4995	4995	4995	4995	9
541	20240711	100600	5118750	4995	4995	4995	4995	0
542	20240711	100500	5118750	4995	4995	4995	4995	0
543	20240711	100400	5118750	4995	4995	4995	4995	1
544	20240711	100300	5113755	4995	4995	4995	4995	0
545	20240711	100200	5113755	4995	4995	4995	4995	17
546	20240711	100100	5028840	4995	4995	4995	4995	0
547	20240711	100000	5028840	4995	4995	4995	4995	0
548	20240711	095900	5028840	4995	4995	4995	4995	0
549	20240711	095800	5028840	4995	4995	4995	4995	1
550	20240711	095700	5023845	4995	4995	4995	4995	0
551	20240711	095600	5023845	4995	4995	4995	4995	0
552	20240711	095500	5023845	4995	4995	4995	4995	0
553	20240711	095400	5023845	4995	4995	4995	4995	0
554	20240711	095300	5023845	4995	4995	4995	4995	21
555	20240711	095200	4918950	4995	4995	4995	4995	0
556	20240711	095100	4918950	4995	4995	4995	4995	0
557	20240711	095000	4918950	4995	4995	4995	4995	0
558	20240711	094900	4918950	4995	4995	4995	4995	0
559	20240711	094800	4918950	4995	4995	4995	4995	0
560	20240711	094700	4918950	4995	4995	4995	4995	0
561	20240711	094600	4918950	4995	4995	4995	4995	0
562	20240711	094500	4918950	4995	4995	4995	4995	2
563	20240711	094400	4908960	4995	4995	4995	4995	0
564	20240711	094300	4908960	4995	4995	4995	4995	0
565	20240711	094200	4908960	4995	4995	4995	4995	0
566	20240711	094100	4908960	4995	4995	4995	4995	0
567	20240711	094000	4908960	4995	4995	4995	4995	0
568	20240711	093900	4908960	4995	4995	4995	4995	50
569	20240711	093800	4659210	4990	4990	4990	4990	0
570	20240711	093700	4659210	4990	4990	4990	4990	0
571	20240711	093600	4659210	4990	4990	4990	4990	0
572	20240711	093500	4659210	4990	4990	4990	4990	0
573	20240711	093400	4659210	4990	4990	4990	4990	0
574	20240711	093300	4659210	4990	4990	4990	4990	0
575	20240711	093200	4659210	4990	4990	4990	4990	0
576	20240711	093100	4659210	4990	4990	4990	4990	0
577	20240711	093000	4659210	4990	4990	4990	4990	0
578	20240711	092900	4659210	4990	4990	4990	4990	0
579	20240711	092800	4659210	4990	4990	4990	4990	1
580	20240711	092700	4654220	4995	4995	4995	4995	0
581	20240711	092600	4654220	4995	4995	4995	4995	0
582	20240711	092500	4654220	4995	4995	4995	4995	0
583	20240711	092400	4654220	4995	4995	4995	4995	0
584	20240711	092300	4654220	4995	4995	4995	4995	0
585	20240711	092200	4654220	4995	4995	4995	4995	0
586	20240711	092100	4654220	4995	4995	4995	4995	2
587	20240711	092000	4644230	4995	4995	4995	4995	0
588	20240711	091900	4644230	4995	4995	4995	4995	48
589	20240711	091800	4404470	4995	4995	4995	4995	0
590	20240711	091700	4404470	4995	4995	4995	4995	0
591	20240711	091600	4404470	4995	4995	4995	4995	0
592	20240711	091500	4404470	4995	4995	4995	4995	0
593	20240711	091400	4404470	4995	4995	4995	4995	0
594	20240711	091300	4404470	4995	4995	4995	4995	0
595	20240711	091200	4404470	4995	4995	4995	4995	0
596	20240711	091100	4404470	4995	4995	4995	4995	200
597	20240711	091000	3405470	5000	5000	5000	5000	0
598	20240711	090900	3405470	5000	5000	5000	5000	0
599	20240711	090800	3405470	5000	5000	5000	5000	0
600	20240711	090700	3405470	5000	5000	5000	5000	0
601	20240711	090600	3405470	5000	5000	5000	5000	1
602	20240711	090500	3400470	4990	4990	4990	4990	0
603	20240711	090400	3400470	4990	4990	4990	4990	0
604	20240711	090300	3400470	4990	4990	4990	4990	0
605	20240711	090200	3400470	4990	4990	4990	4990	0
606	20240711	090100	3400470	4990	5010	5010	4990	249
607	20240711	090000	2157840	4995	4995	4995	4995	432