KissMeData/017480/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	190500	20017980	4990	4990	4990	4990	215
3	20240712	190400	20017980	4990	4990	4990	4990	0
4	20240712	190300	20017980	4990	4990	4990	4990	0
5	20240712	190200	20017980	4990	4990	4990	4990	0
6	20240712	190100	20017980	4990	4990	4990	4990	0
7	20240712	190000	20017980	4990	4990	4990	4990	0
8	20240712	185900	20017980	4990	4990	4990	4990	0
9	20240712	185800	20017980	4990	4990	4990	4990	0
10	20240712	185700	20017980	4990	4990	4990	4990	0
11	20240712	185600	20017980	4990	4990	4990	4990	0
12	20240712	185500	20017980	4990	4990	4990	4990	0
13	20240712	185400	20017980	4990	4990	4990	4990	0
14	20240712	185300	20017980	4990	4990	4990	4990	0
15	20240712	185200	20017980	4990	4990	4990	4990	0
16	20240712	185100	20017980	4990	4990	4990	4990	0
17	20240712	185000	20017980	4990	4990	4990	4990	0
18	20240712	184900	20017980	4990	4990	4990	4990	0
19	20240712	184800	20017980	4990	4990	4990	4990	0
20	20240712	184700	20017980	4990	4990	4990	4990	0
21	20240712	184600	20017980	4990	4990	4990	4990	0
22	20240712	184500	20017980	4990	4990	4990	4990	0
23	20240712	184400	20017980	4990	4990	4990	4990	0
24	20240712	184300	20017980	4990	4990	4990	4990	0
25	20240712	184200	20017980	4990	4990	4990	4990	0
26	20240712	184100	20017980	4990	4990	4990	4990	0
27	20240712	184000	20017980	4990	4990	4990	4990	0
28	20240712	183900	20017980	4990	4990	4990	4990	0
29	20240712	183800	20017980	4990	4990	4990	4990	0
30	20240712	183700	20017980	4990	4990	4990	4990	0
31	20240712	183600	20017980	4990	4990	4990	4990	0
32	20240712	183500	20017980	4990	4990	4990	4990	215
33	20240712	183400	20017980	4990	4990	4990	4990	0
34	20240712	183300	20017980	4990	4990	4990	4990	0
35	20240712	183200	20017980	4990	4990	4990	4990	0
36	20240712	183100	20017980	4990	4990	4990	4990	0
37	20240712	183000	20017980	4990	4990	4990	4990	0
38	20240712	182900	20017980	4990	4990	4990	4990	0
39	20240712	182800	20017980	4990	4990	4990	4990	0
40	20240712	182700	20017980	4990	4990	4990	4990	0
41	20240712	182600	20017980	4990	4990	4990	4990	0
42	20240712	182500	20017980	4990	4990	4990	4990	0
43	20240712	182400	20017980	4990	4990	4990	4990	0
44	20240712	182300	20017980	4990	4990	4990	4990	0
45	20240712	182200	20017980	4990	4990	4990	4990	0
46	20240712	182100	20017980	4990	4990	4990	4990	0
47	20240712	182000	20017980	4990	4990	4990	4990	0
48	20240712	181900	20017980	4990	4990	4990	4990	0
49	20240712	181800	20017980	4990	4990	4990	4990	0
50	20240712	181700	20017980	4990	4990	4990	4990	0
51	20240712	181600	20017980	4990	4990	4990	4990	0
52	20240712	181500	20017980	4990	4990	4990	4990	0
53	20240712	181400	20017980	4990	4990	4990	4990	0
54	20240712	181300	20017980	4990	4990	4990	4990	0
55	20240712	181200	20017980	4990	4990	4990	4990	0
56	20240712	181100	20017980	4990	4990	4990	4990	0
57	20240712	181000	20017980	4990	4990	4990	4990	0
58	20240712	180900	20017980	4990	4990	4990	4990	0
59	20240712	180800	20017980	4990	4990	4990	4990	0
60	20240712	180700	20017980	4990	4990	4990	4990	0
61	20240712	180600	20017980	4990	4990	4990	4990	0
62	20240712	180500	20017980	4990	4990	4990	4990	215
63	20240712	180400	20017980	4990	4990	4990	4990	0
64	20240712	180300	20017980	4990	4990	4990	4990	0
65	20240712	180200	20017980	4990	4990	4990	4990	0
66	20240712	180100	20017980	4990	4990	4990	4990	0
67	20240712	180000	20017980	4990	4990	4990	4990	0
68	20240712	175900	20017980	4990	4990	4990	4990	0
69	20240712	175800	20017980	4990	4990	4990	4990	0
70	20240712	175700	20017980	4990	4990	4990	4990	0
71	20240712	175600	20017980	4990	4990	4990	4990	0
72	20240712	175500	20017980	4990	4990	4990	4990	0
73	20240712	175400	20017980	4990	4990	4990	4990	0
74	20240712	175300	20017980	4990	4990	4990	4990	0
75	20240712	175200	20017980	4990	4990	4990	4990	0
76	20240712	175100	20017980	4990	4990	4990	4990	0
77	20240712	175000	20017980	4990	4990	4990	4990	0
78	20240712	174900	20017980	4990	4990	4990	4990	0
79	20240712	174800	20017980	4990	4990	4990	4990	0
80	20240712	174700	20017980	4990	4990	4990	4990	0
81	20240712	174600	20017980	4990	4990	4990	4990	0
82	20240712	174500	20017980	4990	4990	4990	4990	0
83	20240712	174400	20017980	4990	4990	4990	4990	0
84	20240712	174300	20017980	4990	4990	4990	4990	0
85	20240712	174200	20017980	4990	4990	4990	4990	0
86	20240712	174100	20017980	4990	4990	4990	4990	0
87	20240712	174000	20017980	4990	4990	4990	4990	0
88	20240712	173900	20017980	4990	4990	4990	4990	0
89	20240712	173800	20017980	4990	4990	4990	4990	0
90	20240712	173700	20017980	4990	4990	4990	4990	0
91	20240712	173600	20017980	4990	4990	4990	4990	0
92	20240712	173500	20017980	4990	4990	4990	4990	215
93	20240712	173400	20017980	4990	4990	4990	4990	0
94	20240712	173300	20017980	4990	4990	4990	4990	0
95	20240712	173200	20017980	4990	4990	4990	4990	0
96	20240712	173100	20017980	4990	4990	4990	4990	0
97	20240712	173000	20017980	4990	4990	4990	4990	0
98	20240712	172900	20017980	4990	4990	4990	4990	0
99	20240712	172800	20017980	4990	4990	4990	4990	0
100	20240712	172700	20017980	4990	4990	4990	4990	0
101	20240712	172600	20017980	4990	4990	4990	4990	0
102	20240712	172500	20017980	4990	4990	4990	4990	0
103	20240712	172400	20017980	4990	4990	4990	4990	0
104	20240712	172300	20017980	4990	4990	4990	4990	0
105	20240712	172200	20017980	4990	4990	4990	4990	0
106	20240712	172100	20017980	4990	4990	4990	4990	0
107	20240712	172000	20017980	4990	4990	4990	4990	0
108	20240712	171900	20017980	4990	4990	4990	4990	0
109	20240712	171800	20017980	4990	4990	4990	4990	0
110	20240712	171700	20017980	4990	4990	4990	4990	0
111	20240712	171600	20017980	4990	4990	4990	4990	0
112	20240712	171500	20017980	4990	4990	4990	4990	0
113	20240712	171400	20017980	4990	4990	4990	4990	0
114	20240712	171300	20017980	4990	4990	4990	4990	0
115	20240712	171200	20017980	4990	4990	4990	4990	0
116	20240712	171100	20017980	4990	4990	4990	4990	0
117	20240712	171000	20017980	4990	4990	4990	4990	0
118	20240712	170900	20017980	4990	4990	4990	4990	0
119	20240712	170800	20017980	4990	4990	4990	4990	0
120	20240712	170700	20017980	4990	4990	4990	4990	0
121	20240712	170600	20017980	4990	4990	4990	4990	0
122	20240712	170500	20017980	4990	4990	4990	4990	215
123	20240712	170400	20017980	4990	4990	4990	4990	0
124	20240712	170300	20017980	4990	4990	4990	4990	0
125	20240712	170200	20017980	4990	4990	4990	4990	0
126	20240712	170100	20017980	4990	4990	4990	4990	0
127	20240712	170000	20017980	4990	4990	4990	4990	0
128	20240712	165900	20017980	4990	4990	4990	4990	0
129	20240712	165800	20017980	4990	4990	4990	4990	0
130	20240712	165700	20017980	4990	4990	4990	4990	0
131	20240712	165600	20017980	4990	4990	4990	4990	0
132	20240712	165500	20017980	4990	4990	4990	4990	0
133	20240712	165400	20017980	4990	4990	4990	4990	0
134	20240712	165300	20017980	4990	4990	4990	4990	0
135	20240712	165200	20017980	4990	4990	4990	4990	0
136	20240712	165100	20017980	4990	4990	4990	4990	0
137	20240712	165000	20017980	4990	4990	4990	4990	0
138	20240712	164900	20017980	4990	4990	4990	4990	0
139	20240712	164800	20017980	4990	4990	4990	4990	0
140	20240712	164700	20017980	4990	4990	4990	4990	0
141	20240712	164600	20017980	4990	4990	4990	4990	0
142	20240712	164500	20017980	4990	4990	4990	4990	0
143	20240712	164400	20017980	4990	4990	4990	4990	0
144	20240712	164300	20017980	4990	4990	4990	4990	0
145	20240712	164200	20017980	4990	4990	4990	4990	0
146	20240712	164100	20017980	4990	4990	4990	4990	0
147	20240712	164000	20017980	4990	4990	4990	4990	0
148	20240712	163900	20017980	4990	4990	4990	4990	0
149	20240712	163800	20017980	4990	4990	4990	4990	0
150	20240712	163700	20017980	4990	4990	4990	4990	0
151	20240712	163600	20017980	4990	4990	4990	4990	0
152	20240712	163500	20017980	4990	4990	4990	4990	215
153	20240712	163400	20017980	4990	4990	4990	4990	0
154	20240712	163300	20017980	4990	4990	4990	4990	0
155	20240712	163200	20017980	4990	4990	4990	4990	0
156	20240712	163100	20017980	4990	4990	4990	4990	0
157	20240712	163000	20017980	4990	4990	4990	4990	0
158	20240712	162900	20017980	4990	4990	4990	4990	0
159	20240712	162800	20017980	4990	4990	4990	4990	0
160	20240712	162700	20017980	4990	4990	4990	4990	0
161	20240712	162600	20017980	4990	4990	4990	4990	0
162	20240712	162500	20017980	4990	4990	4990	4990	0
163	20240712	162400	20017980	4990	4990	4990	4990	0
164	20240712	162300	20017980	4990	4990	4990	4990	0
165	20240712	162200	20017980	4990	4990	4990	4990	0
166	20240712	162100	20017980	4990	4990	4990	4990	0
167	20240712	162000	20017980	4990	4990	4990	4990	0
168	20240712	161900	20017980	4990	4990	4990	4990	0
169	20240712	161800	20017980	4990	4990	4990	4990	0
170	20240712	161700	20017980	4990	4990	4990	4990	0
171	20240712	161600	20017980	4990	4990	4990	4990	0
172	20240712	161500	20017980	4990	4990	4990	4990	0
173	20240712	161400	20017980	4990	4990	4990	4990	0
174	20240712	161300	20017980	4990	4990	4990	4990	0
175	20240712	161200	20017980	4990	4990	4990	4990	0
176	20240712	161100	20017980	4990	4990	4990	4990	0
177	20240712	161000	20017980	4990	4990	4990	4990	0
178	20240712	160900	20017980	4990	4990	4990	4990	0
179	20240712	160800	20017980	4990	4990	4990	4990	0
180	20240712	160700	20017980	4990	4990	4990	4990	0
181	20240712	160600	20017980	4990	4990	4990	4990	0
182	20240712	160500	20017980	4990	4990	4990	4990	215
183	20240712	160400	20017980	4990	4990	4990	4990	0
184	20240712	160300	20017980	4990	4990	4990	4990	0
185	20240712	160200	20017980	4990	4990	4990	4990	0
186	20240712	160100	20017980	4990	4990	4990	4990	0
187	20240712	160000	20017980	4990	4990	4990	4990	0
188	20240712	155900	20017980	4990	4990	4990	4990	0
189	20240712	155800	20017980	4990	4990	4990	4990	0
190	20240712	155700	20017980	4990	4990	4990	4990	0
191	20240712	155600	20017980	4990	4990	4990	4990	0
192	20240712	155500	20017980	4990	4990	4990	4990	0
193	20240712	155400	20017980	4990	4990	4990	4990	0
194	20240712	155300	20017980	4990	4990	4990	4990	0
195	20240712	155200	20017980	4990	4990	4990	4990	0
196	20240712	155100	20017980	4990	4990	4990	4990	0
197	20240712	155000	20017980	4990	4990	4990	4990	0
198	20240712	154900	20017980	4990	4990	4990	4990	0
199	20240712	154800	20017980	4990	4990	4990	4990	0
200	20240712	154700	20017980	4990	4990	4990	4990	0
201	20240712	154600	20017980	4990	4990	4990	4990	0
202	20240712	154500	20017980	4990	4990	4990	4990	0
203	20240712	154400	20017980	4990	4990	4990	4990	0
204	20240712	154300	20017980	4990	4990	4990	4990	0
205	20240712	154200	20017980	4990	4990	4990	4990	0
206	20240712	154100	20017980	4990	4990	4990	4990	0
207	20240712	154000	20017980	4990	4990	4990	4990	0
208	20240712	153900	20017980	4990	4990	4990	4990	0
209	20240712	153800	20017980	4990	4990	4990	4990	0
210	20240712	153700	20017980	4990	4990	4990	4990	0
211	20240712	153600	20017980	4990	4990	4990	4990	0
212	20240712	153500	20017980	4990	4990	4990	4990	215
213	20240712	153400	20017980	4990	4990	4990	4990	0
214	20240712	153300	20017980	4990	4990	4990	4990	0
215	20240712	153200	20017980	4990	4990	4990	4990	0
216	20240712	153100	20017980	4990	4990	4990	4990	0
217	20240712	153000	20017980	4990	4990	4990	4990	215
218	20240712	152900	18945130	4990	4990	4990	4990	0
219	20240712	152800	18945130	4990	4990	4990	4990	0
220	20240712	152700	18945130	4990	4990	4990	4990	0
221	20240712	152600	18945130	4990	4990	4990	4990	0
222	20240712	152500	18945130	4990	4990	4990	4990	0
223	20240712	152400	18945130	4990	4990	4990	4990	0
224	20240712	152300	18945130	4990	4990	4990	4990	0
225	20240712	152200	18945130	4990	4990	4990	4990	0
226	20240712	152100	18945130	4990	4990	4990	4990	0
227	20240712	152000	18945130	4990	4990	4990	4990	0
228	20240712	151900	18945130	4990	4990	4990	4990	0
229	20240712	151800	18945130	4990	4990	4990	4990	14
230	20240712	151700	18875270	4995	4995	4995	4995	1
231	20240712	151600	18870275	4995	4995	4995	4995	0
232	20240712	151500	18870275	4995	4995	4995	4995	84
233	20240712	151400	18450695	4990	4990	4990	4990	0
234	20240712	151300	18450695	4990	4990	4990	4990	54
235	20240712	151200	18181235	4995	4995	4995	4995	1
236	20240712	151100	18176240	4990	4990	4990	4990	0
237	20240712	151000	18176240	4990	4990	4990	4990	0
238	20240712	150900	18176240	4990	4990	4990	4990	0
239	20240712	150800	18176240	4990	4990	4990	4990	0
240	20240712	150700	18176240	4990	4990	4990	4990	0
241	20240712	150600	18176240	4990	4990	4990	4990	30
242	20240712	150500	18026540	4990	4990	4990	4990	0
243	20240712	150400	18026540	4990	4990	4990	4990	0
244	20240712	150300	18026540	4990	4990	4990	4990	0
245	20240712	150200	18026540	4990	4990	4990	4990	0
246	20240712	150100	18026540	4990	4990	4990	4990	0
247	20240712	150000	18026540	4990	4990	4990	4990	0
248	20240712	145900	18026540	4990	4990	4990	4990	0
249	20240712	145800	18026540	4990	4990	4990	4990	0
250	20240712	145700	18026540	4990	4990	4990	4990	0
251	20240712	145600	18026540	4990	4990	4990	4990	39
252	20240712	145500	17831930	4995	4995	4995	4995	0
253	20240712	145400	17831930	4995	4995	4995	4995	0
254	20240712	145300	17831930	4995	4995	4995	4995	0
255	20240712	145200	17831930	4995	4995	4995	4995	0
256	20240712	145100	17831930	4995	4995	4995	4995	0
257	20240712	145000	17831930	4995	4995	4995	4995	0
258	20240712	144900	17831930	4995	4995	4995	4995	0
259	20240712	144800	17831930	4995	4995	4995	4995	0
260	20240712	144700	17831930	4995	4995	4995	4995	0
261	20240712	144600	17831930	4995	4995	4995	4995	0
262	20240712	144500	17831930	4995	4995	4995	4995	0
263	20240712	144400	17831930	4995	4995	4995	4995	3
264	20240712	144300	17816945	4995	4995	4995	4995	0
265	20240712	144200	17816945	4995	4995	4995	4995	0
266	20240712	144100	17816945	4995	4995	4995	4995	0
267	20240712	144000	17816945	4995	4995	4995	4995	0
268	20240712	143900	17816945	4995	4995	4995	4995	1
269	20240712	143800	17811950	4990	4990	4990	4990	0
270	20240712	143700	17811950	4990	4990	4990	4990	0
271	20240712	143600	17811950	4990	4990	4990	4990	0
272	20240712	143500	17811950	4990	4990	4990	4990	0
273	20240712	143400	17811950	4990	4990	4990	4990	0
274	20240712	143300	17811950	4990	4990	4990	4990	0
275	20240712	143200	17811950	4990	4990	4990	4990	0
276	20240712	143100	17811950	4990	4990	4990	4990	0
277	20240712	143000	17811950	4990	4990	4990	4990	0
278	20240712	142900	17811950	4990	4990	4990	4990	0
279	20240712	142800	17811950	4990	4990	4990	4990	0
280	20240712	142700	17811950	4990	4990	4990	4990	0
281	20240712	142600	17811950	4990	4990	4990	4990	0
282	20240712	142500	17811950	4990	4990	4990	4990	20
283	20240712	142400	17712150	4990	4990	4990	4990	2
284	20240712	142300	17702170	4990	4990	4990	4990	0
285	20240712	142200	17702170	4990	4990	4990	4990	5
286	20240712	142100	17677220	4990	4990	4990	4990	0
287	20240712	142000	17677220	4990	4990	4990	4990	0
288	20240712	141900	17677220	4990	4990	4990	4990	0
289	20240712	141800	17677220	4990	4990	4990	4990	0
290	20240712	141700	17677220	4990	4990	4990	4990	0
291	20240712	141600	17677220	4990	4990	4990	4990	0
292	20240712	141500	17677220	4990	4990	4990	4990	0
293	20240712	141400	17677220	4990	4990	4990	4990	32
294	20240712	141300	17517540	4990	4990	4990	4990	0
295	20240712	141200	17517540	4990	4990	4990	4990	0
296	20240712	141100	17517540	4990	4990	4990	4990	0
297	20240712	141000	17517540	4990	4990	4990	4990	0
298	20240712	140900	17517540	4990	4990	4990	4990	0
299	20240712	140800	17517540	4990	4990	4990	4990	0
300	20240712	140700	17517540	4990	4990	4990	4990	0
301	20240712	140600	17517540	4990	4990	4990	4990	0
302	20240712	140500	17517540	4990	4990	4990	4990	0
303	20240712	140400	17517540	4990	4990	4990	4990	0
304	20240712	140300	17517540	4990	4990	4990	4990	0
305	20240712	140200	17517540	4990	4990	4990	4990	0
306	20240712	140100	17517540	4990	4990	4990	4990	0
307	20240712	140000	17517540	4990	4990	4990	4990	0
308	20240712	135900	17517540	4990	4990	4990	4990	0
309	20240712	135800	17517540	4990	4990	4990	4990	0
310	20240712	135700	17517540	4990	4990	4990	4990	0
311	20240712	135600	17517540	4990	4990	4990	4990	0
312	20240712	135500	17517540	4990	4990	4990	4990	0
313	20240712	135400	17517540	4990	4990	4990	4990	264
314	20240712	135300	16200180	4990	4990	4990	4990	0
315	20240712	135200	16200180	4990	4990	4990	4990	0
316	20240712	135100	16200180	4990	4990	4990	4990	0
317	20240712	135000	16200180	4990	4990	4990	4990	0
318	20240712	134900	16200180	4990	4990	4990	4990	0
319	20240712	134800	16200180	4990	4990	4990	4990	1000
320	20240712	134700	11210180	4985	4985	4985	4985	0
321	20240712	134600	11210180	4985	4985	4985	4985	0
322	20240712	134500	11210180	4985	4985	4985	4985	0
323	20240712	134400	11210180	4985	4985	4985	4985	0
324	20240712	134300	11210180	4985	4985	4985	4985	0
325	20240712	134200	11210180	4985	4985	4985	4985	0
326	20240712	134100	11210180	4985	4985	4985	4985	0
327	20240712	134000	11210180	4985	4985	4985	4985	0
328	20240712	133900	11210180	4985	4985	4985	4985	0
329	20240712	133800	11210180	4985	4985	4985	4985	0
330	20240712	133700	11210180	4985	4985	4985	4985	0
331	20240712	133600	11210180	4985	4985	4985	4985	0
332	20240712	133500	11210180	4985	4985	4985	4985	0
333	20240712	133400	11210180	4985	4985	4985	4985	0
334	20240712	133300	11210180	4985	4985	4985	4985	0
335	20240712	133200	11210180	4985	4985	4985	4985	0
336	20240712	133100	11210180	4985	4985	4985	4985	6
337	20240712	133000	11180270	4990	4990	4990	4990	0
338	20240712	132900	11180270	4990	4990	4990	4990	14
339	20240712	132800	11110410	4990	4990	4990	4990	0
340	20240712	132700	11110410	4990	4990	4990	4990	0
341	20240712	132600	11110410	4990	4990	4990	4990	0
342	20240712	132500	11110410	4990	4990	4990	4990	0
343	20240712	132400	11110410	4990	4990	4990	4990	0
344	20240712	132300	11110410	4990	4990	4990	4990	0
345	20240712	132200	11110410	4990	4990	4990	4990	0
346	20240712	132100	11110410	4990	4990	4990	4990	0
347	20240712	132000	11110410	4990	4990	4990	4990	0
348	20240712	131900	11110410	4990	4990	4990	4990	0
349	20240712	131800	11110410	4990	4990	4990	4990	110
350	20240712	131700	10561510	4985	4985	4985	4985	0
351	20240712	131600	10561510	4985	4985	4985	4985	0
352	20240712	131500	10561510	4985	4985	4985	4985	0
353	20240712	131400	10561510	4985	4985	4985	4985	0
354	20240712	131300	10561510	4985	4985	4985	4985	0
355	20240712	131200	10561510	4985	4985	4985	4985	0
356	20240712	131100	10561510	4985	4985	4985	4985	0
357	20240712	131000	10561510	4985	4985	4985	4985	0
358	20240712	130900	10561510	4985	4985	4985	4985	0
359	20240712	130800	10561510	4985	4985	4985	4985	0
360	20240712	130700	10561510	4985	4985	4985	4985	0
361	20240712	130600	10561510	4985	4985	4985	4985	0
362	20240712	130500	10561510	4985	4985	4985	4985	4
363	20240712	130400	10541570	4980	4980	4980	4980	0
364	20240712	130300	10541570	4980	4980	4980	4980	0
365	20240712	130200	10541570	4980	4980	4980	4980	0
366	20240712	130100	10541570	4980	4980	4980	4980	0
367	20240712	130000	10541570	4980	4980	4980	4980	0
368	20240712	125900	10541570	4980	4980	4980	4980	0
369	20240712	125800	10541570	4980	4980	4980	4980	0
370	20240712	125700	10541570	4980	4980	4980	4980	0
371	20240712	125600	10541570	4980	4980	4980	4980	0
372	20240712	125500	10541570	4980	4980	4980	4980	8
373	20240712	125400	10501730	4985	4985	4985	4985	3
374	20240712	125300	10486775	4985	4985	4985	4985	0
375	20240712	125200	10486775	4985	4985	4985	4985	0
376	20240712	125100	10486775	4985	4985	4985	4985	0
377	20240712	125000	10486775	4985	4985	4985	4985	0
378	20240712	124900	10486775	4985	4985	4985	4985	0
379	20240712	124800	10486775	4985	4985	4985	4985	0
380	20240712	124700	10486775	4985	4985	4985	4985	0
381	20240712	124600	10486775	4985	4985	4985	4985	0
382	20240712	124500	10486775	4985	4985	4985	4985	0
383	20240712	124400	10486775	4985	4985	4985	4985	0
384	20240712	124300	10486775	4985	4985	4985	4985	3
385	20240712	124200	10471820	4985	4985	4985	4985	0
386	20240712	124100	10471820	4985	4985	4985	4985	0
387	20240712	124000	10471820	4985	4985	4985	4985	0
388	20240712	123900	10471820	4985	4985	4985	4985	0
389	20240712	123800	10471820	4985	4985	4985	4985	0
390	20240712	123700	10471820	4985	4985	4985	4985	3
391	20240712	123600	10456865	4990	4990	4990	4990	195
392	20240712	123500	9483815	4990	4990	4990	4990	0
393	20240712	123400	9483815	4990	4990	4990	4990	1
394	20240712	123300	9478825	5000	5000	5000	5000	0
395	20240712	123200	9478825	5000	5000	5000	5000	0
396	20240712	123100	9478825	5000	5000	5000	5000	0
397	20240712	123000	9478825	5000	5000	5000	5000	0
398	20240712	122900	9478825	5000	5000	5000	5000	0
399	20240712	122800	9478825	5000	5000	5000	5000	0
400	20240712	122700	9478825	5000	5000	5000	5000	0
401	20240712	122600	9478825	5000	5000	5000	5000	0
402	20240712	122500	9478825	5000	5000	5000	5000	0
403	20240712	122400	9478825	5000	5000	5000	5000	0
404	20240712	122300	9478825	5000	5000	5000	5000	0
405	20240712	122200	9478825	5000	5000	5000	5000	0
406	20240712	122100	9478825	5000	5000	5000	5000	0
407	20240712	122000	9478825	5000	5000	5000	5000	0
408	20240712	121900	9478825	5000	5000	5000	5000	0
409	20240712	121800	9478825	5000	5000	5000	5000	0
410	20240712	121700	9478825	5000	5000	5000	5000	0
411	20240712	121600	9478825	5000	5000	5000	5000	0
412	20240712	121500	9478825	5000	5000	5000	5000	0
413	20240712	121400	9478825	5000	5000	5000	5000	0
414	20240712	121300	9478825	5000	5000	5000	5000	0
415	20240712	121200	9478825	5000	5000	5000	5000	0
416	20240712	121100	9478825	5000	5000	5000	5000	100
417	20240712	121000	8978825	4990	4990	4990	4990	0
418	20240712	120900	8978825	4990	4990	4990	4990	0
419	20240712	120800	8978825	4990	4990	4990	4990	55
420	20240712	120700	8704375	4990	4990	4990	4990	0
421	20240712	120600	8704375	4990	4990	4990	4990	0
422	20240712	120500	8704375	4990	4990	4990	4990	0
423	20240712	120400	8704375	4990	4990	4990	4990	0
424	20240712	120300	8704375	4990	4990	4990	4990	0
425	20240712	120200	8704375	4990	4990	4990	4990	199
426	20240712	120100	7711365	4990	4990	4990	4990	0
427	20240712	120000	7711365	4990	4990	4990	4990	0
428	20240712	115900	7711365	4990	4990	4990	4990	0
429	20240712	115800	7711365	4990	4990	4990	4990	0
430	20240712	115700	7711365	4990	4990	4990	4990	0
431	20240712	115600	7711365	4990	4990	4990	4990	0
432	20240712	115500	7711365	4990	4990	4990	4990	0
433	20240712	115400	7711365	4990	4990	4990	4990	0
434	20240712	115300	7711365	4990	4990	4990	4990	0
435	20240712	115200	7711365	4990	4990	4990	4990	0
436	20240712	115100	7711365	4990	4990	4990	4990	0
437	20240712	115000	7711365	4990	4990	4990	4990	0
438	20240712	114900	7711365	4990	4990	4990	4990	0
439	20240712	114800	7711365	4990	4990	4990	4990	0
440	20240712	114700	7711365	4990	4990	4990	4990	0
441	20240712	114600	7711365	4990	4990	4990	4990	0
442	20240712	114500	7711365	4990	4990	4990	4990	0
443	20240712	114400	7711365	4990	4990	4990	4990	0
444	20240712	114300	7711365	4990	4990	4990	4990	0
445	20240712	114200	7711365	4990	4990	4990	4990	0
446	20240712	114100	7711365	4990	4990	4990	4990	0
447	20240712	114000	7711365	4990	4990	4990	4990	0
448	20240712	113900	7711365	4990	4990	4990	4990	0
449	20240712	113800	7711365	4990	4990	4990	4990	0
450	20240712	113700	7711365	4990	4990	4990	4990	0
451	20240712	113600	7711365	4990	4990	4990	4990	0
452	20240712	113500	7711365	4990	4990	4990	4990	0
453	20240712	113400	7711365	4990	4990	4990	4990	0
454	20240712	113300	7711365	4990	4990	4990	4990	0
455	20240712	113200	7711365	4990	4990	4990	4990	0
456	20240712	113100	7711365	4990	4990	4990	4990	0
457	20240712	113000	7711365	4990	4990	4990	4990	0
458	20240712	112900	7711365	4990	4990	4990	4990	0
459	20240712	112800	7711365	4990	4990	4990	4990	1
460	20240712	112700	7706375	4990	4990	4990	4990	0
461	20240712	112600	7706375	4990	4990	4990	4990	0
462	20240712	112500	7706375	4990	4990	4990	4990	0
463	20240712	112400	7706375	4990	4990	4990	4990	0
464	20240712	112300	7706375	4990	4990	4990	4990	0
465	20240712	112200	7706375	4990	4990	4990	4990	3
466	20240712	112100	7691405	4990	4990	4990	4990	0
467	20240712	112000	7691405	4990	4990	4990	4990	0
468	20240712	111900	7691405	4990	4990	4990	4990	0
469	20240712	111800	7691405	4990	4990	4990	4990	0
470	20240712	111700	7691405	4990	4990	4990	4990	3
471	20240712	111600	7676435	4975	4975	4975	4975	109
472	20240712	111500	7134160	4970	4970	4970	4970	0
473	20240712	111400	7134160	4970	4970	4970	4970	0
474	20240712	111300	7134160	4970	4970	4970	4970	0
475	20240712	111200	7134160	4970	4970	4970	4970	0
476	20240712	111100	7134160	4970	4970	4970	4970	0
477	20240712	111000	7134160	4970	4970	4970	4970	0
478	20240712	110900	7134160	4970	4970	4970	4970	0
479	20240712	110800	7134160	4970	4970	4970	4970	0
480	20240712	110700	7134160	4970	4970	4970	4970	0
481	20240712	110600	7134160	4970	4970	4970	4970	0
482	20240712	110500	7134160	4970	4970	4970	4970	0
483	20240712	110400	7134160	4970	4970	4970	4970	0
484	20240712	110300	7134160	4970	4970	4970	4970	0
485	20240712	110200	7134160	4970	4970	4970	4970	0
486	20240712	110100	7134160	4970	4970	4970	4970	0
487	20240712	110000	7134160	4970	4970	4970	4970	0
488	20240712	105900	7134160	4970	4970	4970	4970	0
489	20240712	105800	7134160	4970	4970	4970	4970	0
490	20240712	105700	7134160	4970	4970	4970	4970	0
491	20240712	105600	7134160	4970	4970	4970	4970	0
492	20240712	105500	7134160	4970	4970	4970	4970	1
493	20240712	105400	7129190	4975	4975	4975	4975	0
494	20240712	105300	7129190	4975	4975	4975	4975	0
495	20240712	105200	7129190	4975	4975	4975	4975	0
496	20240712	105100	7129190	4975	4975	4975	4975	0
497	20240712	105000	7129190	4975	4975	4975	4975	0
498	20240712	104900	7129190	4975	4975	4975	4975	0
499	20240712	104800	7129190	4975	4975	4975	4975	0
500	20240712	104700	7129190	4975	4975	4975	4975	0
501	20240712	104600	7129190	4975	4975	4975	4975	0
502	20240712	104500	7129190	4975	4975	4975	4975	0
503	20240712	104400	7129190	4975	4975	4975	4975	0
504	20240712	104300	7129190	4975	4975	4975	4975	0
505	20240712	104200	7129190	4975	4975	4975	4975	0
506	20240712	104100	7129190	4975	4975	4975	4975	0
507	20240712	104000	7129190	4975	4975	4975	4975	0
508	20240712	103900	7129190	4975	4975	4975	4975	0
509	20240712	103800	7129190	4975	4975	4975	4975	0
510	20240712	103700	7129190	4975	4975	4975	4975	0
511	20240712	103600	7129190	4975	4975	4975	4975	0
512	20240712	103500	7129190	4975	4975	4975	4975	0
513	20240712	103400	7129190	4975	4975	4975	4975	0
514	20240712	103300	7129190	4975	4975	4975	4975	0
515	20240712	103200	7129190	4975	4975	4975	4975	5
516	20240712	103100	7104315	4975	4975	4975	4975	0
517	20240712	103000	7104315	4975	4975	4975	4975	0
518	20240712	102900	7104315	4975	4975	4975	4975	0
519	20240712	102800	7104315	4975	4975	4975	4975	0
520	20240712	102700	7104315	4975	4975	4975	4975	0
521	20240712	102600	7104315	4975	4975	4975	4975	0
522	20240712	102500	7104315	4975	4975	4975	4975	0
523	20240712	102400	7104315	4975	4975	4975	4975	0
524	20240712	102300	7104315	4975	4975	4975	4975	0
525	20240712	102200	7104315	4975	4975	4975	4975	0
526	20240712	102100	7104315	4975	4975	4975	4975	0
527	20240712	102000	7104315	4975	4975	4975	4975	0
528	20240712	101900	7104315	4975	4975	4975	4975	0
529	20240712	101800	7104315	4975	4975	4975	4975	0
530	20240712	101700	7104315	4975	4975	4975	4975	0
531	20240712	101600	7104315	4975	4975	4975	4975	0
532	20240712	101500	7104315	4975	4975	4975	4975	0
533	20240712	101400	7104315	4975	4975	4975	4975	0
534	20240712	101300	7104315	4975	4975	4975	4975	3
535	20240712	101200	7089390	4975	4975	4975	4975	0
536	20240712	101100	7089390	4975	4975	4975	4975	0
537	20240712	101000	7089390	4975	4975	4975	4975	0
538	20240712	100900	7089390	4975	4975	4975	4975	0
539	20240712	100800	7089390	4975	4975	4975	4975	7
540	20240712	100700	7054565	4975	4975	4975	4975	0
541	20240712	100600	7054565	4975	4975	4975	4975	33
542	20240712	100500	6890390	4975	4975	4975	4975	4
543	20240712	100400	6870490	4975	4975	4975	4975	1
544	20240712	100300	6865515	4975	4975	4975	4975	0
545	20240712	100200	6865515	4975	4975	4975	4975	0
546	20240712	100100	6865515	4975	4975	4975	4975	0
547	20240712	100000	6865515	4975	4975	4975	4975	0
548	20240712	095900	6865515	4975	4975	4975	4975	1
549	20240712	095800	6860540	4975	4980	4980	4975	294
550	20240712	095700	5397430	4980	4980	4980	4980	0
551	20240712	095600	5397430	4980	4980	4980	4980	0
552	20240712	095500	5397430	4980	4980	4980	4980	0
553	20240712	095400	5397430	4980	4980	4980	4980	0
554	20240712	095300	5397430	4980	4980	4980	4980	0
555	20240712	095200	5397430	4980	4980	4980	4980	0
556	20240712	095100	5397430	4980	4985	4985	4980	200
557	20240712	095000	4401425	4995	4995	4995	4995	0
558	20240712	094900	4401425	4995	4995	4995	4995	0
559	20240712	094800	4401425	4995	4995	4995	4995	0
560	20240712	094700	4401425	4995	4995	4995	4995	0
561	20240712	094600	4401425	4995	4995	4995	4995	0
562	20240712	094500	4401425	4995	4995	4995	4995	0
563	20240712	094400	4401425	4995	4995	4995	4995	28
564	20240712	094300	4261565	4995	4995	4995	4995	0
565	20240712	094200	4261565	4995	4995	4995	4995	0
566	20240712	094100	4261565	4995	4995	4995	4995	1
567	20240712	094000	4256570	4970	4970	4970	4970	0
568	20240712	093900	4256570	4970	4970	4970	4970	0
569	20240712	093800	4256570	4970	4970	4970	4970	0
570	20240712	093700	4256570	4970	4970	4970	4970	0
571	20240712	093600	4256570	4970	4970	4970	4970	0
572	20240712	093500	4256570	4970	4970	4970	4970	0
573	20240712	093400	4256570	4970	4970	4970	4970	0
574	20240712	093300	4256570	4970	4970	4970	4970	0
575	20240712	093200	4256570	4970	4970	4970	4970	0
576	20240712	093100	4256570	4970	4970	4970	4970	0
577	20240712	093000	4256570	4970	4970	4970	4970	0
578	20240712	092900	4256570	4970	4970	4970	4970	0
579	20240712	092800	4256570	4970	4970	4970	4970	0
580	20240712	092700	4256570	4970	4970	4970	4970	0
581	20240712	092600	4256570	4970	4970	4970	4970	0
582	20240712	092500	4256570	4970	4970	4970	4970	0
583	20240712	092400	4256570	4970	4970	4970	4970	0
584	20240712	092300	4256570	4970	4970	4970	4970	0
585	20240712	092200	4256570	4970	4970	4970	4970	0
586	20240712	092100	4256570	4970	4970	4970	4970	0
587	20240712	092000	4256570	4970	4970	4970	4970	0
588	20240712	091900	4256570	4970	4970	4970	4970	0
589	20240712	091800	4256570	4970	4970	4970	4970	0
590	20240712	091700	4256570	4970	4970	4970	4970	0
591	20240712	091600	4256570	4970	4970	4970	4970	0
592	20240712	091500	4256570	4970	4970	4970	4970	0
593	20240712	091400	4256570	4970	4970	4970	4970	0
594	20240712	091300	4256570	4970	4970	4970	4970	0
595	20240712	091200	4256570	4970	4970	4970	4970	0
596	20240712	091100	4256570	4970	4970	4970	4970	0
597	20240712	091000	4256570	4970	4970	4970	4970	0
598	20240712	090900	4256570	4970	4970	4970	4970	0
599	20240712	090800	4256570	4970	4970	4970	4970	0
600	20240712	090700	4256570	4970	4970	4970	4970	0
601	20240712	090600	4256570	4970	4970	4970	4970	1
602	20240712	090500	4251600	4970	4970	4970	4970	0
603	20240712	090400	4251600	4970	4970	4970	4970	0
604	20240712	090300	4251600	4970	4970	4970	4970	0
605	20240712	090200	4251600	4970	4970	4970	4970	387
606	20240712	090100	2328210	4975	4975	4975	4975	0
607	20240712	090000	2328210	4975	4975	4975	4970	468