KissMeData/017480/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	190500	24064985	4985	4985	4985	4985	35
3	20240715	190400	24064985	4985	4985	4985	4985	0
4	20240715	190300	24064985	4985	4985	4985	4985	0
5	20240715	190200	24064985	4985	4985	4985	4985	0
6	20240715	190100	24064985	4985	4985	4985	4985	0
7	20240715	190000	24064985	4985	4985	4985	4985	0
8	20240715	185900	24064985	4985	4985	4985	4985	0
9	20240715	185800	24064985	4985	4985	4985	4985	0
10	20240715	185700	24064985	4985	4985	4985	4985	0
11	20240715	185600	24064985	4985	4985	4985	4985	0
12	20240715	185500	24064985	4985	4985	4985	4985	0
13	20240715	185400	24064985	4985	4985	4985	4985	0
14	20240715	185300	24064985	4985	4985	4985	4985	0
15	20240715	185200	24064985	4985	4985	4985	4985	0
16	20240715	185100	24064985	4985	4985	4985	4985	0
17	20240715	185000	24064985	4985	4985	4985	4985	0
18	20240715	184900	24064985	4985	4985	4985	4985	0
19	20240715	184800	24064985	4985	4985	4985	4985	0
20	20240715	184700	24064985	4985	4985	4985	4985	0
21	20240715	184600	24064985	4985	4985	4985	4985	0
22	20240715	184500	24064985	4985	4985	4985	4985	0
23	20240715	184400	24064985	4985	4985	4985	4985	0
24	20240715	184300	24064985	4985	4985	4985	4985	0
25	20240715	184200	24064985	4985	4985	4985	4985	0
26	20240715	184100	24064985	4985	4985	4985	4985	0
27	20240715	184000	24064985	4985	4985	4985	4985	0
28	20240715	183900	24064985	4985	4985	4985	4985	0
29	20240715	183800	24064985	4985	4985	4985	4985	0
30	20240715	183700	24064985	4985	4985	4985	4985	0
31	20240715	183600	24064985	4985	4985	4985	4985	0
32	20240715	183500	24064985	4985	4985	4985	4985	35
33	20240715	183400	24064985	4985	4985	4985	4985	0
34	20240715	183300	24064985	4985	4985	4985	4985	0
35	20240715	183200	24064985	4985	4985	4985	4985	0
36	20240715	183100	24064985	4985	4985	4985	4985	0
37	20240715	183000	24064985	4985	4985	4985	4985	0
38	20240715	182900	24064985	4985	4985	4985	4985	0
39	20240715	182800	24064985	4985	4985	4985	4985	0
40	20240715	182700	24064985	4985	4985	4985	4985	0
41	20240715	182600	24064985	4985	4985	4985	4985	0
42	20240715	182500	24064985	4985	4985	4985	4985	0
43	20240715	182400	24064985	4985	4985	4985	4985	0
44	20240715	182300	24064985	4985	4985	4985	4985	0
45	20240715	182200	24064985	4985	4985	4985	4985	0
46	20240715	182100	24064985	4985	4985	4985	4985	0
47	20240715	182000	24064985	4985	4985	4985	4985	0
48	20240715	181900	24064985	4985	4985	4985	4985	0
49	20240715	181800	24064985	4985	4985	4985	4985	0
50	20240715	181700	24064985	4985	4985	4985	4985	0
51	20240715	181600	24064985	4985	4985	4985	4985	0
52	20240715	181500	24064985	4985	4985	4985	4985	0
53	20240715	181400	24064985	4985	4985	4985	4985	0
54	20240715	181300	24064985	4985	4985	4985	4985	0
55	20240715	181200	24064985	4985	4985	4985	4985	0
56	20240715	181100	24064985	4985	4985	4985	4985	0
57	20240715	181000	24064985	4985	4985	4985	4985	0
58	20240715	180900	24064985	4985	4985	4985	4985	0
59	20240715	180800	24064985	4985	4985	4985	4985	0
60	20240715	180700	24064985	4985	4985	4985	4985	0
61	20240715	180600	24064985	4985	4985	4985	4985	0
62	20240715	180500	24064985	4985	4985	4985	4985	35
63	20240715	180400	24064985	4985	4985	4985	4985	0
64	20240715	180300	24064985	4985	4985	4985	4985	0
65	20240715	180200	24064985	4985	4985	4985	4985	0
66	20240715	180100	24064985	4985	4985	4985	4985	0
67	20240715	180000	24064985	4985	4985	4985	4985	0
68	20240715	175900	24064985	4985	4985	4985	4985	0
69	20240715	175800	24064985	4985	4985	4985	4985	0
70	20240715	175700	24064985	4985	4985	4985	4985	0
71	20240715	175600	24064985	4985	4985	4985	4985	0
72	20240715	175500	24064985	4985	4985	4985	4985	0
73	20240715	175400	24064985	4985	4985	4985	4985	0
74	20240715	175300	24064985	4985	4985	4985	4985	0
75	20240715	175200	24064985	4985	4985	4985	4985	0
76	20240715	175100	24064985	4985	4985	4985	4985	0
77	20240715	175000	24064985	4985	4985	4985	4985	0
78	20240715	174900	24064985	4985	4985	4985	4985	0
79	20240715	174800	24064985	4985	4985	4985	4985	0
80	20240715	174700	24064985	4985	4985	4985	4985	0
81	20240715	174600	24064985	4985	4985	4985	4985	0
82	20240715	174500	24064985	4985	4985	4985	4985	0
83	20240715	174400	24064985	4985	4985	4985	4985	0
84	20240715	174300	24064985	4985	4985	4985	4985	0
85	20240715	174200	24064985	4985	4985	4985	4985	0
86	20240715	174100	24064985	4985	4985	4985	4985	0
87	20240715	174000	24064985	4985	4985	4985	4985	0
88	20240715	173900	24064985	4985	4985	4985	4985	0
89	20240715	173800	24064985	4985	4985	4985	4985	0
90	20240715	173700	24064985	4985	4985	4985	4985	0
91	20240715	173600	24064985	4985	4985	4985	4985	0
92	20240715	173500	24064985	4985	4985	4985	4985	35
93	20240715	173400	24064985	4985	4985	4985	4985	0
94	20240715	173300	24064985	4985	4985	4985	4985	0
95	20240715	173200	24064985	4985	4985	4985	4985	0
96	20240715	173100	24064985	4985	4985	4985	4985	0
97	20240715	173000	24064985	4985	4985	4985	4985	0
98	20240715	172900	24064985	4985	4985	4985	4985	0
99	20240715	172800	24064985	4985	4985	4985	4985	0
100	20240715	172700	24064985	4985	4985	4985	4985	0
101	20240715	172600	24064985	4985	4985	4985	4985	0
102	20240715	172500	24064985	4985	4985	4985	4985	0
103	20240715	172400	24064985	4985	4985	4985	4985	0
104	20240715	172300	24064985	4985	4985	4985	4985	0
105	20240715	172200	24064985	4985	4985	4985	4985	0
106	20240715	172100	24064985	4985	4985	4985	4985	0
107	20240715	172000	24064985	4985	4985	4985	4985	0
108	20240715	171900	24064985	4985	4985	4985	4985	0
109	20240715	171800	24064985	4985	4985	4985	4985	0
110	20240715	171700	24064985	4985	4985	4985	4985	0
111	20240715	171600	24064985	4985	4985	4985	4985	0
112	20240715	171500	24064985	4985	4985	4985	4985	0
113	20240715	171400	24064985	4985	4985	4985	4985	0
114	20240715	171300	24064985	4985	4985	4985	4985	0
115	20240715	171200	24064985	4985	4985	4985	4985	0
116	20240715	171100	24064985	4985	4985	4985	4985	0
117	20240715	171000	24064985	4985	4985	4985	4985	0
118	20240715	170900	24064985	4985	4985	4985	4985	0
119	20240715	170800	24064985	4985	4985	4985	4985	0
120	20240715	170700	24064985	4985	4985	4985	4985	0
121	20240715	170600	24064985	4985	4985	4985	4985	0
122	20240715	170500	24064985	4985	4985	4985	4985	35
123	20240715	170400	24064985	4985	4985	4985	4985	0
124	20240715	170300	24064985	4985	4985	4985	4985	0
125	20240715	170200	24064985	4985	4985	4985	4985	0
126	20240715	170100	24064985	4985	4985	4985	4985	0
127	20240715	170000	24064985	4985	4985	4985	4985	0
128	20240715	165900	24064985	4985	4985	4985	4985	0
129	20240715	165800	24064985	4985	4985	4985	4985	0
130	20240715	165700	24064985	4985	4985	4985	4985	0
131	20240715	165600	24064985	4985	4985	4985	4985	0
132	20240715	165500	24064985	4985	4985	4985	4985	0
133	20240715	165400	24064985	4985	4985	4985	4985	0
134	20240715	165300	24064985	4985	4985	4985	4985	0
135	20240715	165200	24064985	4985	4985	4985	4985	0
136	20240715	165100	24064985	4985	4985	4985	4985	0
137	20240715	165000	24064985	4985	4985	4985	4985	0
138	20240715	164900	24064985	4985	4985	4985	4985	0
139	20240715	164800	24064985	4985	4985	4985	4985	0
140	20240715	164700	24064985	4985	4985	4985	4985	0
141	20240715	164600	24064985	4985	4985	4985	4985	0
142	20240715	164500	24064985	4985	4985	4985	4985	0
143	20240715	164400	24064985	4985	4985	4985	4985	0
144	20240715	164300	24064985	4985	4985	4985	4985	0
145	20240715	164200	24064985	4985	4985	4985	4985	0
146	20240715	164100	24064985	4985	4985	4985	4985	0
147	20240715	164000	24064985	4985	4985	4985	4985	0
148	20240715	163900	24064985	4985	4985	4985	4985	0
149	20240715	163800	24064985	4985	4985	4985	4985	0
150	20240715	163700	24064985	4985	4985	4985	4985	0
151	20240715	163600	24064985	4985	4985	4985	4985	0
152	20240715	163500	24064985	4985	4985	4985	4985	35
153	20240715	163400	24064985	4985	4985	4985	4985	0
154	20240715	163300	24064985	4985	4985	4985	4985	0
155	20240715	163200	24064985	4985	4985	4985	4985	0
156	20240715	163100	24064985	4985	4985	4985	4985	0
157	20240715	163000	24064985	4985	4985	4985	4985	0
158	20240715	162900	24064985	4985	4985	4985	4985	0
159	20240715	162800	24064985	4985	4985	4985	4985	0
160	20240715	162700	24064985	4985	4985	4985	4985	0
161	20240715	162600	24064985	4985	4985	4985	4985	0
162	20240715	162500	24064985	4985	4985	4985	4985	0
163	20240715	162400	24064985	4985	4985	4985	4985	0
164	20240715	162300	24064985	4985	4985	4985	4985	0
165	20240715	162200	24064985	4985	4985	4985	4985	0
166	20240715	162100	24064985	4985	4985	4985	4985	0
167	20240715	162000	24064985	4985	4985	4985	4985	0
168	20240715	161900	24064985	4985	4985	4985	4985	0
169	20240715	161800	24064985	4985	4985	4985	4985	0
170	20240715	161700	24064985	4985	4985	4985	4985	0
171	20240715	161600	24064985	4985	4985	4985	4985	0
172	20240715	161500	24064985	4985	4985	4985	4985	0
173	20240715	161400	24064985	4985	4985	4985	4985	0
174	20240715	161300	24064985	4985	4985	4985	4985	0
175	20240715	161200	24064985	4985	4985	4985	4985	0
176	20240715	161100	24064985	4985	4985	4985	4985	0
177	20240715	161000	24064985	4985	4985	4985	4985	0
178	20240715	160900	24064985	4985	4985	4985	4985	0
179	20240715	160800	24064985	4985	4985	4985	4985	0
180	20240715	160700	24064985	4985	4985	4985	4985	0
181	20240715	160600	24064985	4985	4985	4985	4985	0
182	20240715	160500	24064985	4985	4985	4985	4985	35
183	20240715	160400	24064985	4985	4985	4985	4985	0
184	20240715	160300	24064985	4985	4985	4985	4985	0
185	20240715	160200	24064985	4985	4985	4985	4985	0
186	20240715	160100	24064985	4985	4985	4985	4985	0
187	20240715	160000	24064985	4985	4985	4985	4985	0
188	20240715	155900	24064985	4985	4985	4985	4985	0
189	20240715	155800	24064985	4985	4985	4985	4985	0
190	20240715	155700	24064985	4985	4985	4985	4985	0
191	20240715	155600	24064985	4985	4985	4985	4985	0
192	20240715	155500	24064985	4985	4985	4985	4985	0
193	20240715	155400	24064985	4985	4985	4985	4985	0
194	20240715	155300	24064985	4985	4985	4985	4985	0
195	20240715	155200	24064985	4985	4985	4985	4985	0
196	20240715	155100	24064985	4985	4985	4985	4985	0
197	20240715	155000	24064985	4985	4985	4985	4985	0
198	20240715	154900	24064985	4985	4985	4985	4985	0
199	20240715	154800	24064985	4985	4985	4985	4985	0
200	20240715	154700	24064985	4985	4985	4985	4985	0
201	20240715	154600	24064985	4985	4985	4985	4985	0
202	20240715	154500	24064985	4985	4985	4985	4985	0
203	20240715	154400	24064985	4985	4985	4985	4985	0
204	20240715	154300	24064985	4985	4985	4985	4985	0
205	20240715	154200	24064985	4985	4985	4985	4985	0
206	20240715	154100	24064985	4985	4985	4985	4985	0
207	20240715	154000	24064985	4985	4985	4985	4985	0
208	20240715	153900	24064985	4985	4985	4985	4985	0
209	20240715	153800	24064985	4985	4985	4985	4985	0
210	20240715	153700	24064985	4985	4985	4985	4985	0
211	20240715	153600	24064985	4985	4985	4985	4985	0
212	20240715	153500	24064985	4985	4985	4985	4985	35
213	20240715	153400	24064985	4985	4985	4985	4985	0
214	20240715	153300	24064985	4985	4985	4985	4985	0
215	20240715	153200	24064985	4985	4985	4985	4985	0
216	20240715	153100	24064985	4985	4985	4985	4985	0
217	20240715	153000	24064985	4985	4985	4985	4985	35
218	20240715	152900	23890510	4970	4970	4970	4970	0
219	20240715	152800	23890510	4970	4970	4970	4970	0
220	20240715	152700	23890510	4970	4970	4970	4970	0
221	20240715	152600	23890510	4970	4970	4970	4970	0
222	20240715	152500	23890510	4970	4970	4970	4970	0
223	20240715	152400	23890510	4970	4970	4970	4970	0
224	20240715	152300	23890510	4970	4970	4970	4970	0
225	20240715	152200	23890510	4970	4970	4970	4970	0
226	20240715	152100	23890510	4970	4970	4970	4970	0
227	20240715	152000	23890510	4970	4970	4970	4970	0
228	20240715	151900	23890510	4970	4970	4970	4970	0
229	20240715	151800	23890510	4970	4970	4970	4970	30
230	20240715	151700	23741410	4970	4970	4970	4970	0
231	20240715	151600	23741410	4970	4970	4970	4970	0
232	20240715	151500	23741410	4970	4970	4970	4970	0
233	20240715	151400	23741410	4970	4970	4970	4970	29
234	20240715	151300	23597280	4970	4970	4970	4970	0
235	20240715	151200	23597280	4970	4970	4970	4970	5
236	20240715	151100	23572430	4970	4970	4970	4970	0
237	20240715	151000	23572430	4970	4970	4970	4970	0
238	20240715	150900	23572430	4970	4970	4970	4970	0
239	20240715	150800	23572430	4970	4970	4970	4970	36
240	20240715	150700	23393510	4985	4985	4985	4985	0
241	20240715	150600	23393510	4985	4985	4985	4985	0
242	20240715	150500	23393510	4985	4985	4985	4985	0
243	20240715	150400	23393510	4985	4985	4985	4985	0
244	20240715	150300	23393510	4985	4985	4985	4985	10
245	20240715	150200	23343660	4970	4985	4985	4970	47
246	20240715	150100	23109920	4970	4970	4970	4970	0
247	20240715	150000	23109920	4970	4970	4970	4970	0
248	20240715	145900	23109920	4970	4970	4970	4970	0
249	20240715	145800	23109920	4970	4970	4970	4970	0
250	20240715	145700	23109920	4970	4970	4970	4970	0
251	20240715	145600	23109920	4970	4970	4970	4970	29
252	20240715	145500	22965790	4970	4970	4970	4970	0
253	20240715	145400	22965790	4970	4970	4970	4970	50
254	20240715	145300	22717290	4970	4970	4970	4970	0
255	20240715	145200	22717290	4970	4985	4985	4970	6
256	20240715	145100	22687455	4970	4970	4970	4970	0
257	20240715	145000	22687455	4970	4970	4970	4970	0
258	20240715	144900	22687455	4970	4970	4970	4970	0
259	20240715	144800	22687455	4970	4970	4970	4970	27
260	20240715	144700	22553265	4985	4985	4985	4985	0
261	20240715	144600	22553265	4985	4985	4985	4985	0
262	20240715	144500	22553265	4985	4985	4985	4985	0
263	20240715	144400	22553265	4985	4985	4985	4985	0
264	20240715	144300	22553265	4985	4985	4985	4985	0
265	20240715	144200	22553265	4985	4985	4985	4985	0
266	20240715	144100	22553265	4985	4985	4985	4985	0
267	20240715	144000	22553265	4985	4985	4985	4985	0
268	20240715	143900	22553265	4985	4985	4985	4985	0
269	20240715	143800	22553265	4985	4985	4985	4985	0
270	20240715	143700	22553265	4985	4985	4985	4985	100
271	20240715	143600	22054765	4970	4970	4970	4970	0
272	20240715	143500	22054765	4970	4970	4970	4970	51
273	20240715	143400	21801295	4970	4970	4970	4970	0
274	20240715	143300	21801295	4970	4970	4970	4970	0
275	20240715	143200	21801295	4970	4980	4980	4970	138
276	20240715	143100	21114985	4985	4985	4985	4985	0
277	20240715	143000	21114985	4985	4985	4985	4985	1
278	20240715	142900	21110000	4985	4985	4985	4985	0
279	20240715	142800	21110000	4985	4985	4985	4985	0
280	20240715	142700	21110000	4985	4985	4985	4985	0
281	20240715	142600	21110000	4985	4985	4985	4985	0
282	20240715	142500	21110000	4985	4985	4985	4985	0
283	20240715	142400	21110000	4985	4985	4985	4985	0
284	20240715	142300	21110000	4985	4985	4985	4985	0
285	20240715	142200	21110000	4985	4985	4985	4985	0
286	20240715	142100	21110000	4985	4985	4985	4985	0
287	20240715	142000	21110000	4985	4985	4985	4985	0
288	20240715	141900	21110000	4985	4985	4985	4985	0
289	20240715	141800	21110000	4985	4985	4985	4985	0
290	20240715	141700	21110000	4985	4985	4985	4985	0
291	20240715	141600	21110000	4985	4985	4985	4985	0
292	20240715	141500	21110000	4985	4985	4985	4985	0
293	20240715	141400	21110000	4985	4985	4985	4985	0
294	20240715	141300	21110000	4985	4985	4985	4985	0
295	20240715	141200	21110000	4985	4985	4985	4985	0
296	20240715	141100	21110000	4985	4985	4985	4985	0
297	20240715	141000	21110000	4985	4985	4985	4985	0
298	20240715	140900	21110000	4985	4985	4985	4985	0
299	20240715	140800	21110000	4985	4985	4985	4985	0
300	20240715	140700	21110000	4985	4985	4985	4985	0
301	20240715	140600	21110000	4985	4985	4985	4985	0
302	20240715	140500	21110000	4985	4985	4985	4985	0
303	20240715	140400	21110000	4985	4985	4985	4985	0
304	20240715	140300	21110000	4985	4985	4985	4985	0
305	20240715	140200	21110000	4985	4985	4985	4985	0
306	20240715	140100	21110000	4985	4985	4985	4985	0
307	20240715	140000	21110000	4985	4985	4985	4985	0
308	20240715	135900	21110000	4985	4985	4985	4985	0
309	20240715	135800	21110000	4985	4985	4985	4985	50
310	20240715	135700	20860750	4985	4985	4985	4985	0
311	20240715	135600	20860750	4985	4985	4985	4985	0
312	20240715	135500	20860750	4985	4985	4985	4985	0
313	20240715	135400	20860750	4985	4985	4985	4985	0
314	20240715	135300	20860750	4985	4985	4985	4985	0
315	20240715	135200	20860750	4985	4985	4985	4985	0
316	20240715	135100	20860750	4985	4985	4985	4985	0
317	20240715	135000	20860750	4985	4985	4985	4985	0
318	20240715	134900	20860750	4985	4985	4985	4985	0
319	20240715	134800	20860750	4985	4985	4985	4985	0
320	20240715	134700	20860750	4985	4985	4985	4985	0
321	20240715	134600	20860750	4985	4985	4985	4985	0
322	20240715	134500	20860750	4985	4985	4985	4985	0
323	20240715	134400	20860750	4985	4985	4985	4985	0
324	20240715	134300	20860750	4985	4985	4985	4985	0
325	20240715	134200	20860750	4985	4985	4985	4985	0
326	20240715	134100	20860750	4985	4985	4985	4985	0
327	20240715	134000	20860750	4985	4985	4985	4985	0
328	20240715	133900	20860750	4985	4985	4985	4985	0
329	20240715	133800	20860750	4985	4985	4985	4985	0
330	20240715	133700	20860750	4985	4985	4985	4985	0
331	20240715	133600	20860750	4985	4985	4985	4985	0
332	20240715	133500	20860750	4985	4985	4985	4985	0
333	20240715	133400	20860750	4985	4985	4985	4985	0
334	20240715	133300	20860750	4985	4985	4985	4985	0
335	20240715	133200	20860750	4985	4985	4985	4985	0
336	20240715	133100	20860750	4985	4985	4985	4985	0
337	20240715	133000	20860750	4985	4985	4985	4985	0
338	20240715	132900	20860750	4985	4985	4985	4985	0
339	20240715	132800	20860750	4985	4985	4985	4985	0
340	20240715	132700	20860750	4985	4985	4985	4985	21
341	20240715	132600	20756065	4985	4985	4985	4985	0
342	20240715	132500	20756065	4985	4985	4985	4985	0
343	20240715	132400	20756065	4985	4985	4985	4985	0
344	20240715	132300	20756065	4985	4985	4985	4985	0
345	20240715	132200	20756065	4985	4985	4985	4985	0
346	20240715	132100	20756065	4985	4985	4985	4985	0
347	20240715	132000	20756065	4985	4985	4985	4985	10
348	20240715	131900	20706215	4985	4985	4985	4985	0
349	20240715	131800	20706215	4985	4985	4985	4985	0
350	20240715	131700	20706215	4985	4985	4985	4985	0
351	20240715	131600	20706215	4985	4985	4985	4985	18
352	20240715	131500	20616485	4990	4990	4990	4990	0
353	20240715	131400	20616485	4990	4990	4990	4990	0
354	20240715	131300	20616485	4990	4990	4990	4990	0
355	20240715	131200	20616485	4990	4990	4990	4990	0
356	20240715	131100	20616485	4990	4990	4990	4990	20
357	20240715	131000	20516685	4990	4990	4990	4990	0
358	20240715	130900	20516685	4990	4990	4990	4990	50
359	20240715	130800	20267185	4995	4995	4995	4995	0
360	20240715	130700	20267185	4995	4995	4995	4995	0
361	20240715	130600	20267185	4995	4995	4995	4995	0
362	20240715	130500	20267185	4995	4995	4995	4995	0
363	20240715	130400	20267185	4995	4995	4995	4995	0
364	20240715	130300	20267185	4995	4995	4995	4995	0
365	20240715	130200	20267185	4995	4995	4995	4995	0
366	20240715	130100	20267185	4995	4995	4995	4995	0
367	20240715	130000	20267185	4995	4995	4995	4995	0
368	20240715	125900	20267185	4995	4995	4995	4995	0
369	20240715	125800	20267185	4995	4995	4995	4995	0
370	20240715	125700	20267185	4995	4995	4995	4995	0
371	20240715	125600	20267185	4995	4995	4995	4995	26
372	20240715	125500	20137315	4995	4995	4995	4995	0
373	20240715	125400	20137315	4995	4995	4995	4995	0
374	20240715	125300	20137315	4995	4995	4995	4995	0
375	20240715	125200	20137315	4995	4995	4995	4995	0
376	20240715	125100	20137315	4995	4995	4995	4995	0
377	20240715	125000	20137315	4995	4995	4995	4995	0
378	20240715	124900	20137315	4995	4995	4995	4995	0
379	20240715	124800	20137315	4995	4995	4995	4995	0
380	20240715	124700	20137315	4995	4995	4995	4995	0
381	20240715	124600	20137315	4995	4995	4995	4995	0
382	20240715	124500	20137315	4995	4995	4995	4995	0
383	20240715	124400	20137315	4995	4995	4995	4995	0
384	20240715	124300	20137315	4995	4995	4995	4995	0
385	20240715	124200	20137315	4995	4995	4995	4995	0
386	20240715	124100	20137315	4995	4995	4995	4995	1
387	20240715	124000	20132320	4995	4995	4995	4995	0
388	20240715	123900	20132320	4995	4995	4995	4995	18
389	20240715	123800	20042410	4985	4985	4985	4985	0
390	20240715	123700	20042410	4985	4985	4985	4985	0
391	20240715	123600	20042410	4985	4985	4985	4985	0
392	20240715	123500	20042410	4985	4985	4985	4985	0
393	20240715	123400	20042410	4985	4985	4985	4985	0
394	20240715	123300	20042410	4985	4985	4985	4985	0
395	20240715	123200	20042410	4985	4985	4985	4985	0
396	20240715	123100	20042410	4985	4985	4985	4985	0
397	20240715	123000	20042410	4985	4985	4985	4985	0
398	20240715	122900	20042410	4985	4985	4985	4985	0
399	20240715	122800	20042410	4985	4985	4985	4985	0
400	20240715	122700	20042410	4985	4985	4985	4985	2
401	20240715	122600	20032440	4995	4995	4995	4995	0
402	20240715	122500	20032440	4995	4995	4995	4995	0
403	20240715	122400	20032440	4995	4995	4995	4995	0
404	20240715	122300	20032440	4995	4995	4995	4995	0
405	20240715	122200	20032440	4995	4995	4995	4995	0
406	20240715	122100	20032440	4995	4995	4995	4995	0
407	20240715	122000	20032440	4995	4995	4995	4995	0
408	20240715	121900	20032440	4995	4995	4995	4995	10
409	20240715	121800	19982490	4990	4990	4990	4990	60
410	20240715	121700	19683090	4990	4990	4990	4990	0
411	20240715	121600	19683090	4990	4990	4990	4990	0
412	20240715	121500	19683090	4990	4990	4990	4990	0
413	20240715	121400	19683090	4990	4990	4990	4990	0
414	20240715	121300	19683090	4990	4990	4990	4990	0
415	20240715	121200	19683090	4990	4990	4990	4990	0
416	20240715	121100	19683090	4990	4990	4990	4990	0
417	20240715	121000	19683090	4990	4990	4990	4990	0
418	20240715	120900	19683090	4990	4990	4990	4990	14
419	20240715	120800	19613230	4990	4990	4990	4990	0
420	20240715	120700	19613230	4990	4990	4990	4990	0
421	20240715	120600	19613230	4990	4990	4990	4990	0
422	20240715	120500	19613230	4990	4990	4990	4990	0
423	20240715	120400	19613230	4990	4990	4990	4990	0
424	20240715	120300	19613230	4990	4990	4990	4990	0
425	20240715	120200	19613230	4990	4990	4990	4990	0
426	20240715	120100	19613230	4990	4990	4990	4990	0
427	20240715	120000	19613230	4990	4990	4990	4990	0
428	20240715	115900	19613230	4990	4990	4990	4990	0
429	20240715	115800	19613230	4990	4990	4990	4990	1
430	20240715	115700	19608240	4990	4990	4990	4990	0
431	20240715	115600	19608240	4990	4990	4990	4990	0
432	20240715	115500	19608240	4990	4990	4990	4990	21
433	20240715	115400	19503450	4990	4990	4990	4990	0
434	20240715	115300	19503450	4990	4990	4990	4990	0
435	20240715	115200	19503450	4990	4990	4990	4990	0
436	20240715	115100	19503450	4990	4990	4990	4990	0
437	20240715	115000	19503450	4990	4990	4990	4990	0
438	20240715	114900	19503450	4990	4990	4990	4990	0
439	20240715	114800	19503450	4990	4990	4990	4990	0
440	20240715	114700	19503450	4990	4990	4990	4990	0
441	20240715	114600	19503450	4990	4990	4990	4990	0
442	20240715	114500	19503450	4990	4990	4990	4990	30
443	20240715	114400	19353750	4990	4990	4990	4990	0
444	20240715	114300	19353750	4990	4990	4990	4990	0
445	20240715	114200	19353750	4990	4990	4990	4990	0
446	20240715	114100	19353750	4990	4990	4990	4990	0
447	20240715	114000	19353750	4990	4990	4990	4990	1
448	20240715	113900	19348760	4985	4985	4985	4985	200
449	20240715	113800	18351760	4990	4990	4990	4990	0
450	20240715	113700	18351760	4990	4990	4990	4990	0
451	20240715	113600	18351760	4990	4990	4990	4990	0
452	20240715	113500	18351760	4990	4990	4990	4990	0
453	20240715	113400	18351760	4990	4990	4990	4990	0
454	20240715	113300	18351760	4990	4990	4990	4990	0
455	20240715	113200	18351760	4990	4990	4990	4990	0
456	20240715	113100	18351760	4990	4990	4990	4990	0
457	20240715	113000	18351760	4990	4990	4990	4990	0
458	20240715	112900	18351760	4990	4990	4990	4990	0
459	20240715	112800	18351760	4990	4990	4990	4990	0
460	20240715	112700	18351760	4990	4990	4990	4990	0
461	20240715	112600	18351760	4990	4990	4990	4990	0
462	20240715	112500	18351760	4990	4990	4990	4990	0
463	20240715	112400	18351760	4990	4990	4990	4990	0
464	20240715	112300	18351760	4990	4990	4990	4990	0
465	20240715	112200	18351760	4990	4990	4990	4990	0
466	20240715	112100	18351760	4990	4990	4990	4990	0
467	20240715	112000	18351760	4990	4990	4990	4990	0
468	20240715	111900	18351760	4990	4990	4990	4990	0
469	20240715	111800	18351760	4990	4990	4990	4990	0
470	20240715	111700	18351760	4990	4990	4990	4990	0
471	20240715	111600	18351760	4990	4990	4990	4990	0
472	20240715	111500	18351760	4990	4990	4990	4990	1
473	20240715	111400	18346770	4985	4985	4985	4985	2
474	20240715	111300	18336800	4990	4990	4990	4990	0
475	20240715	111200	18336800	4990	4990	4990	4990	0
476	20240715	111100	18336800	4990	4990	4990	4990	0
477	20240715	111000	18336800	4990	4990	4990	4990	0
478	20240715	110900	18336800	4990	4990	4990	4990	0
479	20240715	110800	18336800	4990	4985	4990	4985	6
480	20240715	110700	18306885	4985	4985	4985	4985	300
481	20240715	110600	16811385	4990	4990	4990	4990	0
482	20240715	110500	16811385	4990	4990	4990	4990	0
483	20240715	110400	16811385	4990	4990	4990	4990	0
484	20240715	110300	16811385	4990	4990	4990	4990	0
485	20240715	110200	16811385	4990	4990	4990	4990	1
486	20240715	110100	16806395	4985	4985	4985	4985	0
487	20240715	110000	16806395	4985	4985	4985	4985	6
488	20240715	105900	16776485	4985	4985	4985	4985	0
489	20240715	105800	16776485	4985	4985	4985	4985	0
490	20240715	105700	16776485	4985	4985	4985	4985	142
491	20240715	105600	16068615	4980	4980	4980	4980	188
492	20240715	105500	15132375	4975	4975	4975	4975	1
493	20240715	105400	15127400	4975	4975	4975	4975	89
494	20240715	105300	14684625	4975	4975	4975	4975	1
495	20240715	105200	14679650	4950	4950	4950	4950	0
496	20240715	105100	14679650	4950	4970	4970	4950	600
497	20240715	105000	11706690	4975	4975	4975	4975	0
498	20240715	104900	11706690	4975	4975	4975	4975	0
499	20240715	104800	11706690	4975	4975	4975	4975	0
500	20240715	104700	11706690	4975	4975	4975	4975	1
501	20240715	104600	11701715	4975	4975	4975	4975	1
502	20240715	104500	11696740	4975	4975	4975	4975	0
503	20240715	104400	11696740	4975	4975	4975	4975	0
504	20240715	104300	11696740	4975	4975	4975	4975	0
505	20240715	104200	11696740	4975	4975	4975	4975	0
506	20240715	104100	11696740	4975	4975	4975	4975	0
507	20240715	104000	11696740	4975	4975	4975	4975	0
508	20240715	103900	11696740	4975	4975	4975	4975	0
509	20240715	103800	11696740	4975	4975	4975	4975	1
510	20240715	103700	11691765	4970	4970	4970	4970	0
511	20240715	103600	11691765	4970	4970	4970	4970	0
512	20240715	103500	11691765	4970	4970	4970	4970	0
513	20240715	103400	11691765	4970	4970	4970	4970	0
514	20240715	103300	11691765	4970	4970	4970	4970	0
515	20240715	103200	11691765	4970	4970	4970	4970	0
516	20240715	103100	11691765	4970	4970	4970	4970	98
517	20240715	103000	11204705	4970	4970	4970	4970	0
518	20240715	102900	11204705	4970	4970	4970	4970	0
519	20240715	102800	11204705	4970	4970	4970	4970	0
520	20240715	102700	11204705	4970	4970	4970	4970	0
521	20240715	102600	11204705	4970	4970	4970	4970	0
522	20240715	102500	11204705	4970	4970	4970	4970	0
523	20240715	102400	11204705	4970	4970	4970	4970	0
524	20240715	102300	11204705	4970	4965	4970	4965	50
525	20240715	102200	10956215	4965	4965	4965	4965	0
526	20240715	102100	10956215	4965	4965	4965	4965	1
527	20240715	102000	10951250	4950	4950	4950	4950	0
528	20240715	101900	10951250	4950	4950	4950	4950	0
529	20240715	101800	10951250	4950	4950	4950	4950	0
530	20240715	101700	10951250	4950	4955	4955	4950	400
531	20240715	101600	8970945	4955	4960	4960	4955	740
532	20240715	101500	5303150	4960	4970	4970	4960	205
533	20240715	101400	4285655	4990	4990	4990	4990	0
534	20240715	101300	4285655	4990	4990	4990	4990	0
535	20240715	101200	4285655	4990	4990	4990	4990	0
536	20240715	101100	4285655	4990	4990	4990	4990	0
537	20240715	101000	4285655	4990	4990	4990	4990	0
538	20240715	100900	4285655	4990	4990	4990	4990	16
539	20240715	100800	4205815	4990	4990	4990	4990	1
540	20240715	100700	4200825	4990	4990	4990	4990	1
541	20240715	100600	4195835	4985	4985	4985	4985	0
542	20240715	100500	4195835	4985	4985	4985	4985	2
543	20240715	100400	4185865	4985	4985	4985	4985	1
544	20240715	100300	4180880	4965	4965	4965	4965	0
545	20240715	100200	4180880	4965	4965	4965	4965	0
546	20240715	100100	4180880	4965	4965	4965	4965	0
547	20240715	100000	4180880	4965	4965	4965	4965	0
548	20240715	095900	4180880	4965	4965	4965	4965	0
549	20240715	095800	4180880	4965	4965	4965	4965	0
550	20240715	095700	4180880	4965	4965	4965	4965	0
551	20240715	095600	4180880	4965	4965	4965	4965	0
552	20240715	095500	4180880	4965	4965	4965	4965	0
553	20240715	095400	4180880	4965	4965	4965	4965	0
554	20240715	095300	4180880	4965	4965	4965	4965	0
555	20240715	095200	4180880	4965	4970	4970	4965	300
556	20240715	095100	2690995	4965	4965	4965	4965	0
557	20240715	095000	2690995	4965	4965	4965	4965	0
558	20240715	094900	2690995	4965	4965	4965	4965	0
559	20240715	094800	2690995	4965	4975	4975	4965	200
560	20240715	094700	1697585	4975	4980	4980	4975	100
561	20240715	094600	1199855	4995	4995	4995	4995	0
562	20240715	094500	1199855	4995	4995	4995	4995	0
563	20240715	094400	1199855	4995	4995	4995	4995	0
564	20240715	094300	1199855	4995	4995	4995	4995	0
565	20240715	094200	1199855	4995	4995	4995	4995	1
566	20240715	094100	1194860	4975	4975	4975	4975	0
567	20240715	094000	1194860	4975	4975	4975	4975	0
568	20240715	093900	1194860	4975	4975	4975	4975	0
569	20240715	093800	1194860	4975	4975	4975	4975	0
570	20240715	093700	1194860	4975	4975	4975	4975	0
571	20240715	093600	1194860	4975	4975	4975	4975	0
572	20240715	093500	1194860	4975	4975	4975	4975	0
573	20240715	093400	1194860	4975	4975	4975	4975	0
574	20240715	093300	1194860	4975	4975	4975	4975	27
575	20240715	093200	1060535	5000	5000	5000	5000	0
576	20240715	093100	1060535	5000	5000	5000	5000	0
577	20240715	093000	1060535	5000	5000	5000	5000	1
578	20240715	092900	1055535	5000	5000	5000	5000	0
579	20240715	092800	1055535	5000	5000	5000	5000	0
580	20240715	092700	1055535	5000	5000	5000	5000	0
581	20240715	092600	1055535	5000	5000	5000	5000	0
582	20240715	092500	1055535	5000	5000	5000	5000	0
583	20240715	092400	1055535	5000	5000	5000	5000	0
584	20240715	092300	1055535	5000	5000	5000	5000	0
585	20240715	092200	1055535	5000	5000	5000	5000	0
586	20240715	092100	1055535	5000	5000	5000	5000	0
587	20240715	092000	1055535	5000	5000	5000	5000	0
588	20240715	091900	1055535	5000	5000	5000	5000	0
589	20240715	091800	1055535	5000	5000	5000	5000	0
590	20240715	091700	1055535	5000	5000	5000	5000	0
591	20240715	091600	1055535	5000	5000	5000	5000	0
592	20240715	091500	1055535	5000	5000	5000	5000	0
593	20240715	091400	1055535	5000	5000	5000	5000	0
594	20240715	091300	1055535	5000	5000	5000	5000	0
595	20240715	091200	1055535	5000	5000	5000	5000	1
596	20240715	091100	1050535	5000	5000	5000	5000	0
597	20240715	091000	1050535	5000	5000	5000	5000	0
598	20240715	090900	1050535	5000	5000	5000	5000	1
599	20240715	090800	1045535	4975	4975	4975	4975	0
600	20240715	090700	1045535	4975	4975	4975	4975	0
601	20240715	090600	1045535	4975	4975	4975	4975	0
602	20240715	090500	1045535	4975	4975	4975	4975	0
603	20240715	090400	1045535	4975	4980	4980	4975	100
604	20240715	090300	547985	4980	4980	4980	4980	0
605	20240715	090200	547985	4980	4980	4980	4980	100
606	20240715	090100	49985	4985	4985	4985	4985	0
607	20240715	090000	49985	4985	5000	5000	4985	10