KissMeData/017480/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	190500	12437565	4995	4995	4995	4995	9
3	20240716	190400	12437565	4995	4995	4995	4995	0
4	20240716	190300	12437565	4995	4995	4995	4995	0
5	20240716	190200	12437565	4995	4995	4995	4995	0
6	20240716	190100	12437565	4995	4995	4995	4995	0
7	20240716	190000	12437565	4995	4995	4995	4995	0
8	20240716	185900	12437565	4995	4995	4995	4995	0
9	20240716	185800	12437565	4995	4995	4995	4995	0
10	20240716	185700	12437565	4995	4995	4995	4995	0
11	20240716	185600	12437565	4995	4995	4995	4995	0
12	20240716	185500	12437565	4995	4995	4995	4995	0
13	20240716	185400	12437565	4995	4995	4995	4995	0
14	20240716	185300	12437565	4995	4995	4995	4995	0
15	20240716	185200	12437565	4995	4995	4995	4995	0
16	20240716	185100	12437565	4995	4995	4995	4995	0
17	20240716	185000	12437565	4995	4995	4995	4995	0
18	20240716	184900	12437565	4995	4995	4995	4995	0
19	20240716	184800	12437565	4995	4995	4995	4995	0
20	20240716	184700	12437565	4995	4995	4995	4995	0
21	20240716	184600	12437565	4995	4995	4995	4995	0
22	20240716	184500	12437565	4995	4995	4995	4995	0
23	20240716	184400	12437565	4995	4995	4995	4995	0
24	20240716	184300	12437565	4995	4995	4995	4995	0
25	20240716	184200	12437565	4995	4995	4995	4995	0
26	20240716	184100	12437565	4995	4995	4995	4995	0
27	20240716	184000	12437565	4995	4995	4995	4995	0
28	20240716	183900	12437565	4995	4995	4995	4995	0
29	20240716	183800	12437565	4995	4995	4995	4995	0
30	20240716	183700	12437565	4995	4995	4995	4995	0
31	20240716	183600	12437565	4995	4995	4995	4995	0
32	20240716	183500	12437565	4995	4995	4995	4995	9
33	20240716	183400	12437565	4995	4995	4995	4995	0
34	20240716	183300	12437565	4995	4995	4995	4995	0
35	20240716	183200	12437565	4995	4995	4995	4995	0
36	20240716	183100	12437565	4995	4995	4995	4995	0
37	20240716	183000	12437565	4995	4995	4995	4995	0
38	20240716	182900	12437565	4995	4995	4995	4995	0
39	20240716	182800	12437565	4995	4995	4995	4995	0
40	20240716	182700	12437565	4995	4995	4995	4995	0
41	20240716	182600	12437565	4995	4995	4995	4995	0
42	20240716	182500	12437565	4995	4995	4995	4995	0
43	20240716	182400	12437565	4995	4995	4995	4995	0
44	20240716	182300	12437565	4995	4995	4995	4995	0
45	20240716	182200	12437565	4995	4995	4995	4995	0
46	20240716	182100	12437565	4995	4995	4995	4995	0
47	20240716	182000	12437565	4995	4995	4995	4995	0
48	20240716	181900	12437565	4995	4995	4995	4995	0
49	20240716	181800	12437565	4995	4995	4995	4995	0
50	20240716	181700	12437565	4995	4995	4995	4995	0
51	20240716	181600	12437565	4995	4995	4995	4995	0
52	20240716	181500	12437565	4995	4995	4995	4995	0
53	20240716	181400	12437565	4995	4995	4995	4995	0
54	20240716	181300	12437565	4995	4995	4995	4995	0
55	20240716	181200	12437565	4995	4995	4995	4995	0
56	20240716	181100	12437565	4995	4995	4995	4995	0
57	20240716	181000	12437565	4995	4995	4995	4995	0
58	20240716	180900	12437565	4995	4995	4995	4995	0
59	20240716	180800	12437565	4995	4995	4995	4995	0
60	20240716	180700	12437565	4995	4995	4995	4995	0
61	20240716	180600	12437565	4995	4995	4995	4995	0
62	20240716	180500	12437565	4995	4995	4995	4995	9
63	20240716	180400	12437565	4995	4995	4995	4995	0
64	20240716	180300	12437565	4995	4995	4995	4995	0
65	20240716	180200	12437565	4995	4995	4995	4995	0
66	20240716	180100	12437565	4995	4995	4995	4995	0
67	20240716	180000	12437565	4995	4995	4995	4995	0
68	20240716	175900	12437565	4995	4995	4995	4995	0
69	20240716	175800	12437565	4995	4995	4995	4995	0
70	20240716	175700	12437565	4995	4995	4995	4995	0
71	20240716	175600	12437565	4995	4995	4995	4995	0
72	20240716	175500	12437565	4995	4995	4995	4995	0
73	20240716	175400	12437565	4995	4995	4995	4995	0
74	20240716	175300	12437565	4995	4995	4995	4995	0
75	20240716	175200	12437565	4995	4995	4995	4995	0
76	20240716	175100	12437565	4995	4995	4995	4995	0
77	20240716	175000	12437565	4995	4995	4995	4995	0
78	20240716	174900	12437565	4995	4995	4995	4995	0
79	20240716	174800	12437565	4995	4995	4995	4995	0
80	20240716	174700	12437565	4995	4995	4995	4995	0
81	20240716	174600	12437565	4995	4995	4995	4995	0
82	20240716	174500	12437565	4995	4995	4995	4995	0
83	20240716	174400	12437565	4995	4995	4995	4995	0
84	20240716	174300	12437565	4995	4995	4995	4995	0
85	20240716	174200	12437565	4995	4995	4995	4995	0
86	20240716	174100	12437565	4995	4995	4995	4995	0
87	20240716	174000	12437565	4995	4995	4995	4995	0
88	20240716	173900	12437565	4995	4995	4995	4995	0
89	20240716	173800	12437565	4995	4995	4995	4995	0
90	20240716	173700	12437565	4995	4995	4995	4995	0
91	20240716	173600	12437565	4995	4995	4995	4995	0
92	20240716	173500	12437565	4995	4995	4995	4995	9
93	20240716	173400	12437565	4995	4995	4995	4995	0
94	20240716	173300	12437565	4995	4995	4995	4995	0
95	20240716	173200	12437565	4995	4995	4995	4995	0
96	20240716	173100	12437565	4995	4995	4995	4995	0
97	20240716	173000	12437565	4995	4995	4995	4995	0
98	20240716	172900	12437565	4995	4995	4995	4995	0
99	20240716	172800	12437565	4995	4995	4995	4995	0
100	20240716	172700	12437565	4995	4995	4995	4995	0
101	20240716	172600	12437565	4995	4995	4995	4995	0
102	20240716	172500	12437565	4995	4995	4995	4995	0
103	20240716	172400	12437565	4995	4995	4995	4995	0
104	20240716	172300	12437565	4995	4995	4995	4995	0
105	20240716	172200	12437565	4995	4995	4995	4995	0
106	20240716	172100	12437565	4995	4995	4995	4995	0
107	20240716	172000	12437565	4995	4995	4995	4995	0
108	20240716	171900	12437565	4995	4995	4995	4995	0
109	20240716	171800	12437565	4995	4995	4995	4995	0
110	20240716	171700	12437565	4995	4995	4995	4995	0
111	20240716	171600	12437565	4995	4995	4995	4995	0
112	20240716	171500	12437565	4995	4995	4995	4995	0
113	20240716	171400	12437565	4995	4995	4995	4995	0
114	20240716	171300	12437565	4995	4995	4995	4995	0
115	20240716	171200	12437565	4995	4995	4995	4995	0
116	20240716	171100	12437565	4995	4995	4995	4995	0
117	20240716	171000	12437565	4995	4995	4995	4995	0
118	20240716	170900	12437565	4995	4995	4995	4995	0
119	20240716	170800	12437565	4995	4995	4995	4995	0
120	20240716	170700	12437565	4995	4995	4995	4995	0
121	20240716	170600	12437565	4995	4995	4995	4995	0
122	20240716	170500	12437565	4995	4995	4995	4995	9
123	20240716	170400	12437565	4995	4995	4995	4995	0
124	20240716	170300	12437565	4995	4995	4995	4995	0
125	20240716	170200	12437565	4995	4995	4995	4995	0
126	20240716	170100	12437565	4995	4995	4995	4995	0
127	20240716	170000	12437565	4995	4995	4995	4995	0
128	20240716	165900	12437565	4995	4995	4995	4995	0
129	20240716	165800	12437565	4995	4995	4995	4995	0
130	20240716	165700	12437565	4995	4995	4995	4995	0
131	20240716	165600	12437565	4995	4995	4995	4995	0
132	20240716	165500	12437565	4995	4995	4995	4995	0
133	20240716	165400	12437565	4995	4995	4995	4995	0
134	20240716	165300	12437565	4995	4995	4995	4995	0
135	20240716	165200	12437565	4995	4995	4995	4995	0
136	20240716	165100	12437565	4995	4995	4995	4995	0
137	20240716	165000	12437565	4995	4995	4995	4995	0
138	20240716	164900	12437565	4995	4995	4995	4995	0
139	20240716	164800	12437565	4995	4995	4995	4995	0
140	20240716	164700	12437565	4995	4995	4995	4995	0
141	20240716	164600	12437565	4995	4995	4995	4995	0
142	20240716	164500	12437565	4995	4995	4995	4995	0
143	20240716	164400	12437565	4995	4995	4995	4995	0
144	20240716	164300	12437565	4995	4995	4995	4995	0
145	20240716	164200	12437565	4995	4995	4995	4995	0
146	20240716	164100	12437565	4995	4995	4995	4995	0
147	20240716	164000	12437565	4995	4995	4995	4995	0
148	20240716	163900	12437565	4995	4995	4995	4995	0
149	20240716	163800	12437565	4995	4995	4995	4995	0
150	20240716	163700	12437565	4995	4995	4995	4995	0
151	20240716	163600	12437565	4995	4995	4995	4995	0
152	20240716	163500	12437565	4995	4995	4995	4995	9
153	20240716	163400	12437565	4995	4995	4995	4995	0
154	20240716	163300	12437565	4995	4995	4995	4995	0
155	20240716	163200	12437565	4995	4995	4995	4995	0
156	20240716	163100	12437565	4995	4995	4995	4995	0
157	20240716	163000	12437565	4995	4995	4995	4995	0
158	20240716	162900	12437565	4995	4995	4995	4995	0
159	20240716	162800	12437565	4995	4995	4995	4995	0
160	20240716	162700	12437565	4995	4995	4995	4995	0
161	20240716	162600	12437565	4995	4995	4995	4995	0
162	20240716	162500	12437565	4995	4995	4995	4995	0
163	20240716	162400	12437565	4995	4995	4995	4995	0
164	20240716	162300	12437565	4995	4995	4995	4995	0
165	20240716	162200	12437565	4995	4995	4995	4995	0
166	20240716	162100	12437565	4995	4995	4995	4995	0
167	20240716	162000	12437565	4995	4995	4995	4995	0
168	20240716	161900	12437565	4995	4995	4995	4995	0
169	20240716	161800	12437565	4995	4995	4995	4995	0
170	20240716	161700	12437565	4995	4995	4995	4995	0
171	20240716	161600	12437565	4995	4995	4995	4995	0
172	20240716	161500	12437565	4995	4995	4995	4995	0
173	20240716	161400	12437565	4995	4995	4995	4995	0
174	20240716	161300	12437565	4995	4995	4995	4995	0
175	20240716	161200	12437565	4995	4995	4995	4995	0
176	20240716	161100	12437565	4995	4995	4995	4995	0
177	20240716	161000	12437565	4995	4995	4995	4995	0
178	20240716	160900	12437565	4995	4995	4995	4995	0
179	20240716	160800	12437565	4995	4995	4995	4995	0
180	20240716	160700	12437565	4995	4995	4995	4995	0
181	20240716	160600	12437565	4995	4995	4995	4995	0
182	20240716	160500	12437565	4995	4995	4995	4995	9
183	20240716	160400	12437565	4995	4995	4995	4995	0
184	20240716	160300	12437565	4995	4995	4995	4995	0
185	20240716	160200	12437565	4995	4995	4995	4995	0
186	20240716	160100	12437565	4995	4995	4995	4995	0
187	20240716	160000	12437565	4995	4995	4995	4995	0
188	20240716	155900	12437565	4995	4995	4995	4995	0
189	20240716	155800	12437565	4995	4995	4995	4995	0
190	20240716	155700	12437565	4995	4995	4995	4995	0
191	20240716	155600	12437565	4995	4995	4995	4995	0
192	20240716	155500	12437565	4995	4995	4995	4995	0
193	20240716	155400	12437565	4995	4995	4995	4995	0
194	20240716	155300	12437565	4995	4995	4995	4995	0
195	20240716	155200	12437565	4995	4995	4995	4995	0
196	20240716	155100	12437565	4995	4995	4995	4995	0
197	20240716	155000	12437565	4995	4995	4995	4995	0
198	20240716	154900	12437565	4995	4995	4995	4995	0
199	20240716	154800	12437565	4995	4995	4995	4995	0
200	20240716	154700	12437565	4995	4995	4995	4995	0
201	20240716	154600	12437565	4995	4995	4995	4995	0
202	20240716	154500	12437565	4995	4995	4995	4995	0
203	20240716	154400	12437565	4995	4995	4995	4995	0
204	20240716	154300	12437565	4995	4995	4995	4995	0
205	20240716	154200	12437565	4995	4995	4995	4995	0
206	20240716	154100	12437565	4995	4995	4995	4995	0
207	20240716	154000	12437565	4995	4995	4995	4995	0
208	20240716	153900	12437565	4995	4995	4995	4995	0
209	20240716	153800	12437565	4995	4995	4995	4995	0
210	20240716	153700	12437565	4995	4995	4995	4995	0
211	20240716	153600	12437565	4995	4995	4995	4995	0
212	20240716	153500	12437565	4995	4995	4995	4995	9
213	20240716	153400	12437565	4995	4995	4995	4995	0
214	20240716	153300	12437565	4995	4995	4995	4995	0
215	20240716	153200	12437565	4995	4995	4995	4995	0
216	20240716	153100	12437565	4995	4995	4995	4995	0
217	20240716	153000	12437565	4995	4995	4995	4995	9
218	20240716	152900	12392610	4990	4990	4990	4990	0
219	20240716	152800	12392610	4990	4990	4990	4990	0
220	20240716	152700	12392610	4990	4990	4990	4990	0
221	20240716	152600	12392610	4990	4990	4990	4990	0
222	20240716	152500	12392610	4990	4990	4990	4990	0
223	20240716	152400	12392610	4990	4990	4990	4990	0
224	20240716	152300	12392610	4990	4990	4990	4990	0
225	20240716	152200	12392610	4990	4990	4990	4990	0
226	20240716	152100	12392610	4990	4990	4990	4990	0
227	20240716	152000	12392610	4990	4990	4990	4990	0
228	20240716	151900	12392610	4990	4990	4990	4990	2
229	20240716	151800	12382630	4995	4995	4995	4995	29
230	20240716	151700	12237775	4990	4990	4990	4990	0
231	20240716	151600	12237775	4990	4990	4990	4990	3
232	20240716	151500	12222805	4990	4990	4990	4990	0
233	20240716	151400	12222805	4990	4990	4990	4990	0
234	20240716	151300	12222805	4990	4990	4990	4990	60
235	20240716	151200	11923405	4990	4990	4990	4990	0
236	20240716	151100	11923405	4990	4990	4990	4990	0
237	20240716	151000	11923405	4990	4990	4990	4990	0
238	20240716	150900	11923405	4990	4990	4990	4990	0
239	20240716	150800	11923405	4990	4990	4990	4990	16
240	20240716	150700	11843565	4995	4995	4995	4995	0
241	20240716	150600	11843565	4995	4995	4995	4995	0
242	20240716	150500	11843565	4995	4995	4995	4995	0
243	20240716	150400	11843565	4995	4995	4995	4995	131
244	20240716	150300	11189220	4995	4995	4995	4995	69
245	20240716	150200	10844565	4995	4995	4995	4995	0
246	20240716	150100	10844565	4995	4995	4995	4995	0
247	20240716	150000	10844565	4995	4995	4995	4995	0
248	20240716	145900	10844565	4995	4995	4995	4995	0
249	20240716	145800	10844565	4995	4995	4995	4995	0
250	20240716	145700	10844565	4995	4995	4995	4995	0
251	20240716	145600	10844565	4995	4995	4995	4995	0
252	20240716	145500	10844565	4995	4995	4995	4995	0
253	20240716	145400	10844565	4995	4995	4995	4995	0
254	20240716	145300	10844565	4995	4995	4995	4995	0
255	20240716	145200	10844565	4995	4995	4995	4995	0
256	20240716	145100	10844565	4995	4995	4995	4995	0
257	20240716	145000	10844565	4995	4995	4995	4995	0
258	20240716	144900	10844565	4995	4995	4995	4995	0
259	20240716	144800	10844565	4995	4995	4995	4995	18
260	20240716	144700	10754655	4990	4990	4990	4990	0
261	20240716	144600	10754655	4990	4990	4990	4990	0
262	20240716	144500	10754655	4990	4990	4990	4990	0
263	20240716	144400	10754655	4990	4990	4990	4990	0
264	20240716	144300	10754655	4990	4990	4990	4990	15
265	20240716	144200	10679805	4995	4995	4995	4995	0
266	20240716	144100	10679805	4995	4995	4995	4995	0
267	20240716	144000	10679805	4995	4995	4995	4995	0
268	20240716	143900	10679805	4995	4995	4995	4995	0
269	20240716	143800	10679805	4995	4995	4995	4995	0
270	20240716	143700	10679805	4995	4995	4995	4995	0
271	20240716	143600	10679805	4995	4995	4995	4995	0
272	20240716	143500	10679805	4995	4995	4995	4995	0
273	20240716	143400	10679805	4995	4995	4995	4995	0
274	20240716	143300	10679805	4995	4995	4995	4995	0
275	20240716	143200	10679805	4995	4995	4995	4995	0
276	20240716	143100	10679805	4995	4995	4995	4995	0
277	20240716	143000	10679805	4995	4995	4995	4995	1
278	20240716	142900	10674810	4995	4995	4995	4995	0
279	20240716	142800	10674810	4995	4995	4995	4995	0
280	20240716	142700	10674810	4995	4995	4995	4995	0
281	20240716	142600	10674810	4995	4995	4995	4995	50
282	20240716	142500	10425060	4990	4990	4990	4990	0
283	20240716	142400	10425060	4990	4990	4990	4990	0
284	20240716	142300	10425060	4990	4990	4990	4990	0
285	20240716	142200	10425060	4990	4990	4990	4990	0
286	20240716	142100	10425060	4990	4990	4990	4990	0
287	20240716	142000	10425060	4990	4990	4990	4990	0
288	20240716	141900	10425060	4990	4990	4990	4990	0
289	20240716	141800	10425060	4990	4990	4990	4990	0
290	20240716	141700	10425060	4990	4990	4990	4990	0
291	20240716	141600	10425060	4990	4990	4990	4990	0
292	20240716	141500	10425060	4990	4990	4990	4990	0
293	20240716	141400	10425060	4990	4990	4990	4990	0
294	20240716	141300	10425060	4990	4990	4990	4990	0
295	20240716	141200	10425060	4990	4990	4990	4990	0
296	20240716	141100	10425060	4990	4990	4990	4990	0
297	20240716	141000	10425060	4990	4990	4990	4990	1
298	20240716	140900	10420070	4995	4995	4995	4995	0
299	20240716	140800	10420070	4995	4995	4995	4995	0
300	20240716	140700	10420070	4995	4995	4995	4995	0
301	20240716	140600	10420070	4995	4995	4995	4995	0
302	20240716	140500	10420070	4995	4995	4995	4995	0
303	20240716	140400	10420070	4995	4995	4995	4995	0
304	20240716	140300	10420070	4995	4995	4995	4995	0
305	20240716	140200	10420070	4995	4995	4995	4995	0
306	20240716	140100	10420070	4995	4995	4995	4995	0
307	20240716	140000	10420070	4995	4995	4995	4995	0
308	20240716	135900	10420070	4995	4995	4995	4995	0
309	20240716	135800	10420070	4995	4995	4995	4995	0
310	20240716	135700	10420070	4995	4995	4995	4995	0
311	20240716	135600	10420070	4995	4995	4995	4995	0
312	20240716	135500	10420070	4995	4995	4995	4995	0
313	20240716	135400	10420070	4995	4995	4995	4995	0
314	20240716	135300	10420070	4995	4995	4995	4995	0
315	20240716	135200	10420070	4995	4995	4995	4995	0
316	20240716	135100	10420070	4995	4995	4995	4995	0
317	20240716	135000	10420070	4995	4995	4995	4995	0
318	20240716	134900	10420070	4995	4995	4995	4995	0
319	20240716	134800	10420070	4995	4995	4995	4995	0
320	20240716	134700	10420070	4995	4995	4995	4995	0
321	20240716	134600	10420070	4995	4995	4995	4995	2
322	20240716	134500	10410080	4995	4995	4995	4995	0
323	20240716	134400	10410080	4995	4995	4995	4995	0
324	20240716	134300	10410080	4995	4995	4995	4995	0
325	20240716	134200	10410080	4995	4995	4995	4995	0
326	20240716	134100	10410080	4995	4995	4995	4995	0
327	20240716	134000	10410080	4995	4995	4995	4995	0
328	20240716	133900	10410080	4995	4995	4995	4995	0
329	20240716	133800	10410080	4995	4995	4995	4995	0
330	20240716	133700	10410080	4995	4995	4995	4995	0
331	20240716	133600	10410080	4995	4995	4995	4995	44
332	20240716	133500	10190300	4990	4990	4990	4990	1
333	20240716	133400	10185310	4995	4995	4995	4995	0
334	20240716	133300	10185310	4995	4995	4995	4995	0
335	20240716	133200	10185310	4995	4995	4995	4995	0
336	20240716	133100	10185310	4995	4995	4995	4995	0
337	20240716	133000	10185310	4995	4995	4995	4995	0
338	20240716	132900	10185310	4995	4995	4995	4995	0
339	20240716	132800	10185310	4995	4995	4995	4995	1
340	20240716	132700	10180315	4995	4995	4995	4995	0
341	20240716	132600	10180315	4995	4995	4995	4995	0
342	20240716	132500	10180315	4995	4995	4995	4995	0
343	20240716	132400	10180315	4995	4995	4995	4995	0
344	20240716	132300	10180315	4995	4995	4995	4995	0
345	20240716	132200	10180315	4995	4995	4995	4995	10
346	20240716	132100	10130365	4995	4995	4995	4995	0
347	20240716	132000	10130365	4995	4995	4995	4995	0
348	20240716	131900	10130365	4995	4995	4995	4995	0
349	20240716	131800	10130365	4995	4995	4995	4995	0
350	20240716	131700	10130365	4995	4995	4995	4995	0
351	20240716	131600	10130365	4995	4995	4995	4995	0
352	20240716	131500	10130365	4995	4995	4995	4995	0
353	20240716	131400	10130365	4995	4995	4995	4995	0
354	20240716	131300	10130365	4995	4995	4995	4995	0
355	20240716	131200	10130365	4995	4995	4995	4995	0
356	20240716	131100	10130365	4995	4995	4995	4995	0
357	20240716	131000	10130365	4995	4995	4995	4995	0
358	20240716	130900	10130365	4995	4995	4995	4995	0
359	20240716	130800	10130365	4995	4995	4995	4995	1
360	20240716	130700	10125370	4975	4975	4975	4975	0
361	20240716	130600	10125370	4975	4975	4975	4975	0
362	20240716	130500	10125370	4975	4975	4975	4975	0
363	20240716	130400	10125370	4975	4975	4975	4975	5
364	20240716	130300	10100495	4995	4995	4995	4995	0
365	20240716	130200	10100495	4995	4995	4995	4995	0
366	20240716	130100	10100495	4995	4995	4995	4995	0
367	20240716	130000	10100495	4995	4995	4995	4995	0
368	20240716	125900	10100495	4995	4995	4995	4995	1
369	20240716	125800	10095500	4975	4975	4975	4975	0
370	20240716	125700	10095500	4975	4975	4975	4975	0
371	20240716	125600	10095500	4975	4975	4975	4975	0
372	20240716	125500	10095500	4975	4975	4975	4975	0
373	20240716	125400	10095500	4975	4975	4975	4975	0
374	20240716	125300	10095500	4975	4975	4975	4975	0
375	20240716	125200	10095500	4975	4975	4975	4975	0
376	20240716	125100	10095500	4975	4975	4975	4975	0
377	20240716	125000	10095500	4975	4975	4975	4975	0
378	20240716	124900	10095500	4975	4975	4975	4975	0
379	20240716	124800	10095500	4975	4975	4975	4975	0
380	20240716	124700	10095500	4975	4975	4975	4975	0
381	20240716	124600	10095500	4975	4975	4975	4975	0
382	20240716	124500	10095500	4975	4975	4975	4975	0
383	20240716	124400	10095500	4975	4975	4975	4975	0
384	20240716	124300	10095500	4975	4975	4975	4975	0
385	20240716	124200	10095500	4975	4975	4975	4975	596
386	20240716	124100	7130400	4975	4975	4975	4975	0
387	20240716	124000	7130400	4975	4975	4975	4975	0
388	20240716	123900	7130400	4975	4975	4975	4975	0
389	20240716	123800	7130400	4975	4975	4975	4975	0
390	20240716	123700	7130400	4975	4975	4975	4975	0
391	20240716	123600	7130400	4975	4975	4975	4975	0
392	20240716	123500	7130400	4975	4975	4975	4975	0
393	20240716	123400	7130400	4975	4975	4975	4975	0
394	20240716	123300	7130400	4975	4975	4975	4975	0
395	20240716	123200	7130400	4975	4975	4975	4975	0
396	20240716	123100	7130400	4975	4975	4975	4975	0
397	20240716	123000	7130400	4975	4975	4975	4975	0
398	20240716	122900	7130400	4975	4975	4975	4975	0
399	20240716	122800	7130400	4975	4975	4975	4975	0
400	20240716	122700	7130400	4975	4975	4975	4975	0
401	20240716	122600	7130400	4975	4975	4975	4975	0
402	20240716	122500	7130400	4975	4975	4975	4975	0
403	20240716	122400	7130400	4975	4975	4975	4975	1
404	20240716	122300	7125425	4975	4975	4975	4975	0
405	20240716	122200	7125425	4975	4975	4975	4975	0
406	20240716	122100	7125425	4975	4975	4975	4975	0
407	20240716	122000	7125425	4975	4975	4975	4975	0
408	20240716	121900	7125425	4975	4975	4975	4975	0
409	20240716	121800	7125425	4975	4975	4975	4975	0
410	20240716	121700	7125425	4975	4975	4975	4975	5
411	20240716	121600	7100550	4995	4995	4995	4995	0
412	20240716	121500	7100550	4995	4995	4995	4995	0
413	20240716	121400	7100550	4995	4995	4995	4995	0
414	20240716	121300	7100550	4995	4995	4995	4995	0
415	20240716	121200	7100550	4995	4995	4995	4995	0
416	20240716	121100	7100550	4995	4995	4995	4995	0
417	20240716	121000	7100550	4995	4995	4995	4995	0
418	20240716	120900	7100550	4995	4995	4995	4995	0
419	20240716	120800	7100550	4995	4995	4995	4995	0
420	20240716	120700	7100550	4995	4995	4995	4995	0
421	20240716	120600	7100550	4995	4995	4995	4995	0
422	20240716	120500	7100550	4995	4995	4995	4995	0
423	20240716	120400	7100550	4995	4995	4995	4995	0
424	20240716	120300	7100550	4995	4995	4995	4995	0
425	20240716	120200	7100550	4995	4995	4995	4995	0
426	20240716	120100	7100550	4995	4995	4995	4995	0
427	20240716	120000	7100550	4995	4995	4995	4995	0
428	20240716	115900	7100550	4995	4995	4995	4995	0
429	20240716	115800	7100550	4995	4995	4995	4995	0
430	20240716	115700	7100550	4995	4995	4995	4995	0
431	20240716	115600	7100550	4995	4995	4995	4995	0
432	20240716	115500	7100550	4995	4995	4995	4995	0
433	20240716	115400	7100550	4995	4995	4995	4995	0
434	20240716	115300	7100550	4995	4995	4995	4995	0
435	20240716	115200	7100550	4995	4995	4995	4995	0
436	20240716	115100	7100550	4995	4995	4995	4995	0
437	20240716	115000	7100550	4995	4995	4995	4995	0
438	20240716	114900	7100550	4995	4995	4995	4995	0
439	20240716	114800	7100550	4995	4995	4995	4995	0
440	20240716	114700	7100550	4995	4995	4995	4995	0
441	20240716	114600	7100550	4995	4995	4995	4995	0
442	20240716	114500	7100550	4995	4995	4995	4995	500
443	20240716	114400	4603050	4995	4995	4995	4995	0
444	20240716	114300	4603050	4995	4995	4995	4995	0
445	20240716	114200	4603050	4995	4995	4995	4995	0
446	20240716	114100	4603050	4995	4995	4995	4995	0
447	20240716	114000	4603050	4995	4995	4995	4995	0
448	20240716	113900	4603050	4995	4995	4995	4995	11
449	20240716	113800	4548105	4995	4995	4995	4995	0
450	20240716	113700	4548105	4995	4995	4995	4995	0
451	20240716	113600	4548105	4995	4995	4995	4995	0
452	20240716	113500	4548105	4995	4995	4995	4995	0
453	20240716	113400	4548105	4995	4995	4995	4995	0
454	20240716	113300	4548105	4995	4985	4995	4985	100
455	20240716	113200	4048905	4995	4995	4995	4995	0
456	20240716	113100	4048905	4995	4995	4995	4995	0
457	20240716	113000	4048905	4995	4995	4995	4995	0
458	20240716	112900	4048905	4995	4995	4995	4995	0
459	20240716	112800	4048905	4995	4995	4995	4995	0
460	20240716	112700	4048905	4995	4995	4995	4995	0
461	20240716	112600	4048905	4995	4995	4995	4995	0
462	20240716	112500	4048905	4995	4995	4995	4995	0
463	20240716	112400	4048905	4995	4995	4995	4995	1
464	20240716	112300	4043910	4970	4970	4970	4970	0
465	20240716	112200	4043910	4970	4970	4970	4970	0
466	20240716	112100	4043910	4970	4970	4970	4970	0
467	20240716	112000	4043910	4970	4970	4970	4970	0
468	20240716	111900	4043910	4970	4970	4970	4970	0
469	20240716	111800	4043910	4970	4970	4970	4970	0
470	20240716	111700	4043910	4970	4970	4970	4970	0
471	20240716	111600	4043910	4970	4970	4970	4970	0
472	20240716	111500	4043910	4970	4970	4970	4970	0
473	20240716	111400	4043910	4970	4970	4970	4970	0
474	20240716	111300	4043910	4970	4970	4970	4970	0
475	20240716	111200	4043910	4970	4970	4970	4970	0
476	20240716	111100	4043910	4970	4970	4970	4970	0
477	20240716	111000	4043910	4970	4970	4970	4970	0
478	20240716	110900	4043910	4970	4970	4970	4970	0
479	20240716	110800	4043910	4970	4970	4970	4970	0
480	20240716	110700	4043910	4970	4970	4970	4970	0
481	20240716	110600	4043910	4970	4970	4970	4970	0
482	20240716	110500	4043910	4970	4970	4970	4970	0
483	20240716	110400	4043910	4970	4970	4970	4970	0
484	20240716	110300	4043910	4970	4970	4970	4970	0
485	20240716	110200	4043910	4970	4970	4970	4970	0
486	20240716	110100	4043910	4970	4970	4970	4970	0
487	20240716	110000	4043910	4970	4970	4970	4970	0
488	20240716	105900	4043910	4970	4970	4970	4970	0
489	20240716	105800	4043910	4970	4975	4975	4970	100
490	20240716	105700	3546820	4975	4975	4975	4975	0
491	20240716	105600	3546820	4975	4975	4975	4975	0
492	20240716	105500	3546820	4975	4975	4975	4975	1
493	20240716	105400	3541845	4990	4990	4990	4990	100
494	20240716	105300	3042845	4990	4990	4990	4990	0
495	20240716	105200	3042845	4990	4990	4990	4990	0
496	20240716	105100	3042845	4990	4990	4990	4990	0
497	20240716	105000	3042845	4990	4990	4990	4990	0
498	20240716	104900	3042845	4990	4990	4990	4990	0
499	20240716	104800	3042845	4990	4990	4990	4990	0
500	20240716	104700	3042845	4990	4990	4990	4990	0
501	20240716	104600	3042845	4990	4990	4990	4990	0
502	20240716	104500	3042845	4990	4990	4990	4990	0
503	20240716	104400	3042845	4990	4990	4990	4990	0
504	20240716	104300	3042845	4990	4990	4990	4990	0
505	20240716	104200	3042845	4990	4990	4990	4990	0
506	20240716	104100	3042845	4990	4990	4990	4990	0
507	20240716	104000	3042845	4990	4990	4990	4990	0
508	20240716	103900	3042845	4990	4990	4990	4990	0
509	20240716	103800	3042845	4990	4990	4990	4990	0
510	20240716	103700	3042845	4990	4990	4990	4990	0
511	20240716	103600	3042845	4990	4990	4990	4990	0
512	20240716	103500	3042845	4990	4990	4990	4990	3
513	20240716	103400	3027875	4990	4990	4990	4990	0
514	20240716	103300	3027875	4990	4990	4990	4990	0
515	20240716	103200	3027875	4990	4990	4990	4990	0
516	20240716	103100	3027875	4990	4990	4990	4990	0
517	20240716	103000	3027875	4990	4990	4990	4990	0
518	20240716	102900	3027875	4990	4990	4990	4990	0
519	20240716	102800	3027875	4990	4990	4990	4990	0
520	20240716	102700	3027875	4990	4990	4990	4990	0
521	20240716	102600	3027875	4990	4990	4990	4990	0
522	20240716	102500	3027875	4990	4990	4990	4990	0
523	20240716	102400	3027875	4990	4990	4990	4990	0
524	20240716	102300	3027875	4990	4990	4990	4990	0
525	20240716	102200	3027875	4990	4990	4990	4990	0
526	20240716	102100	3027875	4990	4990	4990	4990	0
527	20240716	102000	3027875	4990	4990	4990	4990	0
528	20240716	101900	3027875	4990	4990	4990	4990	1
529	20240716	101800	3022885	4980	4980	4980	4980	0
530	20240716	101700	3022885	4980	4980	4980	4980	0
531	20240716	101600	3022885	4980	4980	4980	4980	0
532	20240716	101500	3022885	4980	4980	4980	4980	0
533	20240716	101400	3022885	4980	4980	4980	4980	0
534	20240716	101300	3022885	4980	4980	4980	4980	0
535	20240716	101200	3022885	4980	4980	4980	4980	0
536	20240716	101100	3022885	4980	4980	4980	4980	2
537	20240716	101000	3012925	4990	4990	4990	4990	0
538	20240716	100900	3012925	4990	4990	4990	4990	0
539	20240716	100800	3012925	4990	4990	4990	4990	0
540	20240716	100700	3012925	4990	4990	4990	4990	0
541	20240716	100600	3012925	4990	4990	4990	4990	0
542	20240716	100500	3012925	4990	4990	4990	4990	0
543	20240716	100400	3012925	4990	4990	4990	4990	1
544	20240716	100300	3007935	4990	4990	4990	4990	0
545	20240716	100200	3007935	4990	4990	4990	4990	0
546	20240716	100100	3007935	4990	4990	4990	4990	10
547	20240716	100000	2958035	4990	4990	4990	4990	0
548	20240716	095900	2958035	4990	4990	4990	4990	0
549	20240716	095800	2958035	4990	4990	4990	4990	40
550	20240716	095700	2758435	4990	4990	4990	4990	0
551	20240716	095600	2758435	4990	4990	4990	4990	0
552	20240716	095500	2758435	4990	4990	4990	4990	2
553	20240716	095400	2748455	4990	4990	4990	4990	0
554	20240716	095300	2748455	4990	4990	4990	4990	0
555	20240716	095200	2748455	4990	4990	4990	4990	0
556	20240716	095100	2748455	4990	4990	4990	4990	0
557	20240716	095000	2748455	4990	4990	4990	4990	0
558	20240716	094900	2748455	4990	4990	4990	4990	1
559	20240716	094800	2743465	4970	4970	4970	4970	0
560	20240716	094700	2743465	4970	4970	4970	4970	0
561	20240716	094600	2743465	4970	4970	4970	4970	0
562	20240716	094500	2743465	4970	4970	4970	4970	10
563	20240716	094400	2693765	4990	4990	4990	4990	1
564	20240716	094300	2688775	4990	4990	4990	4990	0
565	20240716	094200	2688775	4990	4990	4990	4990	0
566	20240716	094100	2688775	4990	4990	4990	4990	0
567	20240716	094000	2688775	4990	4990	4990	4990	0
568	20240716	093900	2688775	4990	4990	4990	4990	0
569	20240716	093800	2688775	4990	4990	4990	4990	0
570	20240716	093700	2688775	4990	4990	4990	4990	0
571	20240716	093600	2688775	4990	4990	4990	4990	0
572	20240716	093500	2688775	4990	4990	4990	4990	0
573	20240716	093400	2688775	4990	4985	4990	4985	2
574	20240716	093300	2678800	4970	4970	4970	4970	0
575	20240716	093200	2678800	4970	4970	4970	4970	0
576	20240716	093100	2678800	4970	4980	4980	4970	110
577	20240716	093000	2131600	4990	4990	4990	4990	1
578	20240716	092900	2126610	4990	4990	4990	4990	0
579	20240716	092800	2126610	4990	4985	4990	4970	116
580	20240716	092700	1548640	4990	4990	4990	4990	0
581	20240716	092600	1548640	4990	4990	4990	4990	0
582	20240716	092500	1548640	4990	4990	4990	4990	10
583	20240716	092400	1498740	4990	4990	4990	4990	0
584	20240716	092300	1498740	4990	4990	4990	4990	0
585	20240716	092200	1498740	4990	4990	4990	4990	0
586	20240716	092100	1498740	4990	4990	4990	4990	0
587	20240716	092000	1498740	4990	4990	4990	4990	0
588	20240716	091900	1498740	4990	4990	4990	4990	0
589	20240716	091800	1498740	4990	4990	4990	4990	1
590	20240716	091700	1493750	4970	4970	4970	4970	0
591	20240716	091600	1493750	4970	4970	4970	4970	10
592	20240716	091500	1444050	4990	4990	4990	4990	0
593	20240716	091400	1444050	4990	4990	4990	4990	0
594	20240716	091300	1444050	4990	4990	4990	4990	0
595	20240716	091200	1444050	4990	4990	4990	4990	0
596	20240716	091100	1444050	4990	4990	4990	4990	0
597	20240716	091000	1444050	4990	4990	4990	4990	0
598	20240716	090900	1444050	4990	4990	4990	4990	0
599	20240716	090800	1444050	4990	4990	4990	4990	0
600	20240716	090700	1444050	4990	4990	4990	4990	0
601	20240716	090600	1444050	4990	4970	4990	4970	46
602	20240716	090500	1215410	4990	4990	4990	4990	0
603	20240716	090400	1215410	4990	4990	4990	4990	0
604	20240716	090300	1215410	4990	4980	4990	4980	56
605	20240716	090200	936495	4955	4955	4955	4955	0
606	20240716	090100	936495	4955	4955	4955	4955	0
607	20240716	090000	936495	4955	4955	4955	4955	189