KissMeData/017480/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190300	30490030	4980	4980	4980	4980	97
3	20240717	190200	30490030	4980	4980	4980	4980	0
4	20240717	190100	30490030	4980	4980	4980	4980	0
5	20240717	190000	30490030	4980	4980	4980	4980	0
6	20240717	185900	30490030	4980	4980	4980	4980	0
7	20240717	185800	30490030	4980	4980	4980	4980	0
8	20240717	185700	30490030	4980	4980	4980	4980	0
9	20240717	185600	30490030	4980	4980	4980	4980	0
10	20240717	185500	30490030	4980	4980	4980	4980	0
11	20240717	185400	30490030	4980	4980	4980	4980	0
12	20240717	185300	30490030	4980	4980	4980	4980	0
13	20240717	185200	30490030	4980	4980	4980	4980	0
14	20240717	185100	30490030	4980	4980	4980	4980	0
15	20240717	185000	30490030	4980	4980	4980	4980	0
16	20240717	184900	30490030	4980	4980	4980	4980	0
17	20240717	184800	30490030	4980	4980	4980	4980	0
18	20240717	184700	30490030	4980	4980	4980	4980	0
19	20240717	184600	30490030	4980	4980	4980	4980	0
20	20240717	184500	30490030	4980	4980	4980	4980	0
21	20240717	184400	30490030	4980	4980	4980	4980	0
22	20240717	184300	30490030	4980	4980	4980	4980	0
23	20240717	184200	30490030	4980	4980	4980	4980	0
24	20240717	184100	30490030	4980	4980	4980	4980	0
25	20240717	184000	30490030	4980	4980	4980	4980	0
26	20240717	183900	30490030	4980	4980	4980	4980	0
27	20240717	183800	30490030	4980	4980	4980	4980	0
28	20240717	183700	30490030	4980	4980	4980	4980	0
29	20240717	183600	30490030	4980	4980	4980	4980	0
30	20240717	183500	30490030	4980	4980	4980	4980	0
31	20240717	183400	30490030	4980	4980	4980	4980	0
32	20240717	183300	30490030	4980	4980	4980	4980	97
33	20240717	183200	30490030	4980	4980	4980	4980	0
34	20240717	183100	30490030	4980	4980	4980	4980	0
35	20240717	183000	30490030	4980	4980	4980	4980	0
36	20240717	182900	30490030	4980	4980	4980	4980	0
37	20240717	182800	30490030	4980	4980	4980	4980	0
38	20240717	182700	30490030	4980	4980	4980	4980	0
39	20240717	182600	30490030	4980	4980	4980	4980	0
40	20240717	182500	30490030	4980	4980	4980	4980	0
41	20240717	182400	30490030	4980	4980	4980	4980	0
42	20240717	182300	30490030	4980	4980	4980	4980	0
43	20240717	182200	30490030	4980	4980	4980	4980	0
44	20240717	182100	30490030	4980	4980	4980	4980	0
45	20240717	182000	30490030	4980	4980	4980	4980	0
46	20240717	181900	30490030	4980	4980	4980	4980	0
47	20240717	181800	30490030	4980	4980	4980	4980	0
48	20240717	181700	30490030	4980	4980	4980	4980	0
49	20240717	181600	30490030	4980	4980	4980	4980	0
50	20240717	181500	30490030	4980	4980	4980	4980	0
51	20240717	181400	30490030	4980	4980	4980	4980	0
52	20240717	181300	30490030	4980	4980	4980	4980	0
53	20240717	181200	30490030	4980	4980	4980	4980	0
54	20240717	181100	30490030	4980	4980	4980	4980	0
55	20240717	181000	30490030	4980	4980	4980	4980	0
56	20240717	180900	30490030	4980	4980	4980	4980	0
57	20240717	180800	30490030	4980	4980	4980	4980	0
58	20240717	180700	30490030	4980	4980	4980	4980	0
59	20240717	180600	30490030	4980	4980	4980	4980	0
60	20240717	180500	30490030	4980	4980	4980	4980	0
61	20240717	180400	30490030	4980	4980	4980	4980	0
62	20240717	180300	30490030	4980	4980	4980	4980	97
63	20240717	180200	30490030	4980	4980	4980	4980	0
64	20240717	180100	30490030	4980	4980	4980	4980	0
65	20240717	180000	30490030	4980	4980	4980	4980	0
66	20240717	175900	30490030	4980	4980	4980	4980	0
67	20240717	175800	30490030	4980	4980	4980	4980	0
68	20240717	175700	30490030	4980	4980	4980	4980	0
69	20240717	175600	30490030	4980	4980	4980	4980	0
70	20240717	175500	30490030	4980	4980	4980	4980	0
71	20240717	175400	30490030	4980	4980	4980	4980	0
72	20240717	175300	30490030	4980	4980	4980	4980	0
73	20240717	175200	30490030	4980	4980	4980	4980	0
74	20240717	175100	30490030	4980	4980	4980	4980	0
75	20240717	175000	30490030	4980	4980	4980	4980	0
76	20240717	174900	30490030	4980	4980	4980	4980	0
77	20240717	174800	30490030	4980	4980	4980	4980	0
78	20240717	174700	30490030	4980	4980	4980	4980	0
79	20240717	174600	30490030	4980	4980	4980	4980	0
80	20240717	174500	30490030	4980	4980	4980	4980	0
81	20240717	174400	30490030	4980	4980	4980	4980	0
82	20240717	174300	30490030	4980	4980	4980	4980	0
83	20240717	174200	30490030	4980	4980	4980	4980	0
84	20240717	174100	30490030	4980	4980	4980	4980	0
85	20240717	174000	30490030	4980	4980	4980	4980	0
86	20240717	173900	30490030	4980	4980	4980	4980	0
87	20240717	173800	30490030	4980	4980	4980	4980	0
88	20240717	173700	30490030	4980	4980	4980	4980	0
89	20240717	173600	30490030	4980	4980	4980	4980	0
90	20240717	173500	30490030	4980	4980	4980	4980	0
91	20240717	173400	30490030	4980	4980	4980	4980	0
92	20240717	173300	30490030	4980	4980	4980	4980	97
93	20240717	173200	30490030	4980	4980	4980	4980	0
94	20240717	173100	30490030	4980	4980	4980	4980	0
95	20240717	173000	30490030	4980	4980	4980	4980	0
96	20240717	172900	30490030	4980	4980	4980	4980	0
97	20240717	172800	30490030	4980	4980	4980	4980	0
98	20240717	172700	30490030	4980	4980	4980	4980	0
99	20240717	172600	30490030	4980	4980	4980	4980	0
100	20240717	172500	30490030	4980	4980	4980	4980	0
101	20240717	172400	30490030	4980	4980	4980	4980	0
102	20240717	172300	30490030	4980	4980	4980	4980	0
103	20240717	172200	30490030	4980	4980	4980	4980	0
104	20240717	172100	30490030	4980	4980	4980	4980	0
105	20240717	172000	30490030	4980	4980	4980	4980	0
106	20240717	171900	30490030	4980	4980	4980	4980	0
107	20240717	171800	30490030	4980	4980	4980	4980	0
108	20240717	171700	30490030	4980	4980	4980	4980	0
109	20240717	171600	30490030	4980	4980	4980	4980	0
110	20240717	171500	30490030	4980	4980	4980	4980	0
111	20240717	171400	30490030	4980	4980	4980	4980	0
112	20240717	171300	30490030	4980	4980	4980	4980	0
113	20240717	171200	30490030	4980	4980	4980	4980	0
114	20240717	171100	30490030	4980	4980	4980	4980	0
115	20240717	171000	30490030	4980	4980	4980	4980	0
116	20240717	170900	30490030	4980	4980	4980	4980	0
117	20240717	170800	30490030	4980	4980	4980	4980	0
118	20240717	170700	30490030	4980	4980	4980	4980	0
119	20240717	170600	30490030	4980	4980	4980	4980	0
120	20240717	170500	30490030	4980	4980	4980	4980	0
121	20240717	170400	30490030	4980	4980	4980	4980	0
122	20240717	170300	30490030	4980	4980	4980	4980	97
123	20240717	170200	30490030	4980	4980	4980	4980	0
124	20240717	170100	30490030	4980	4980	4980	4980	0
125	20240717	170000	30490030	4980	4980	4980	4980	0
126	20240717	165900	30490030	4980	4980	4980	4980	0
127	20240717	165800	30490030	4980	4980	4980	4980	0
128	20240717	165700	30490030	4980	4980	4980	4980	0
129	20240717	165600	30490030	4980	4980	4980	4980	0
130	20240717	165500	30490030	4980	4980	4980	4980	0
131	20240717	165400	30490030	4980	4980	4980	4980	0
132	20240717	165300	30490030	4980	4980	4980	4980	0
133	20240717	165200	30490030	4980	4980	4980	4980	0
134	20240717	165100	30490030	4980	4980	4980	4980	0
135	20240717	165000	30490030	4980	4980	4980	4980	0
136	20240717	164900	30490030	4980	4980	4980	4980	0
137	20240717	164800	30490030	4980	4980	4980	4980	0
138	20240717	164700	30490030	4980	4980	4980	4980	0
139	20240717	164600	30490030	4980	4980	4980	4980	0
140	20240717	164500	30490030	4980	4980	4980	4980	0
141	20240717	164400	30490030	4980	4980	4980	4980	0
142	20240717	164300	30490030	4980	4980	4980	4980	0
143	20240717	164200	30490030	4980	4980	4980	4980	0
144	20240717	164100	30490030	4980	4980	4980	4980	0
145	20240717	164000	30490030	4980	4980	4980	4980	0
146	20240717	163900	30490030	4980	4980	4980	4980	0
147	20240717	163800	30490030	4980	4980	4980	4980	0
148	20240717	163700	30490030	4980	4980	4980	4980	0
149	20240717	163600	30490030	4980	4980	4980	4980	0
150	20240717	163500	30490030	4980	4980	4980	4980	0
151	20240717	163400	30490030	4980	4980	4980	4980	0
152	20240717	163300	30490030	4980	4980	4980	4980	97
153	20240717	163200	30490030	4980	4980	4980	4980	0
154	20240717	163100	30490030	4980	4980	4980	4980	0
155	20240717	163000	30490030	4980	4980	4980	4980	0
156	20240717	162900	30490030	4980	4980	4980	4980	0
157	20240717	162800	30490030	4980	4980	4980	4980	0
158	20240717	162700	30490030	4980	4980	4980	4980	0
159	20240717	162600	30490030	4980	4980	4980	4980	0
160	20240717	162500	30490030	4980	4980	4980	4980	0
161	20240717	162400	30490030	4980	4980	4980	4980	0
162	20240717	162300	30490030	4980	4980	4980	4980	0
163	20240717	162200	30490030	4980	4980	4980	4980	0
164	20240717	162100	30490030	4980	4980	4980	4980	0
165	20240717	162000	30490030	4980	4980	4980	4980	0
166	20240717	161900	30490030	4980	4980	4980	4980	0
167	20240717	161800	30490030	4980	4980	4980	4980	0
168	20240717	161700	30490030	4980	4980	4980	4980	0
169	20240717	161600	30490030	4980	4980	4980	4980	0
170	20240717	161500	30490030	4980	4980	4980	4980	0
171	20240717	161400	30490030	4980	4980	4980	4980	0
172	20240717	161300	30490030	4980	4980	4980	4980	0
173	20240717	161200	30490030	4980	4980	4980	4980	0
174	20240717	161100	30490030	4980	4980	4980	4980	0
175	20240717	161000	30490030	4980	4980	4980	4980	0
176	20240717	160900	30490030	4980	4980	4980	4980	0
177	20240717	160800	30490030	4980	4980	4980	4980	0
178	20240717	160700	30490030	4980	4980	4980	4980	0
179	20240717	160600	30490030	4980	4980	4980	4980	0
180	20240717	160500	30490030	4980	4980	4980	4980	0
181	20240717	160400	30490030	4980	4980	4980	4980	0
182	20240717	160300	30490030	4980	4980	4980	4980	97
183	20240717	160200	30490030	4980	4980	4980	4980	0
184	20240717	160100	30490030	4980	4980	4980	4980	0
185	20240717	160000	30490030	4980	4980	4980	4980	0
186	20240717	155900	30490030	4980	4980	4980	4980	0
187	20240717	155800	30490030	4980	4980	4980	4980	0
188	20240717	155700	30490030	4980	4980	4980	4980	0
189	20240717	155600	30490030	4980	4980	4980	4980	0
190	20240717	155500	30490030	4980	4980	4980	4980	0
191	20240717	155400	30490030	4980	4980	4980	4980	0
192	20240717	155300	30490030	4980	4980	4980	4980	0
193	20240717	155200	30490030	4980	4980	4980	4980	0
194	20240717	155100	30490030	4980	4980	4980	4980	0
195	20240717	155000	30490030	4980	4980	4980	4980	0
196	20240717	154900	30490030	4980	4980	4980	4980	0
197	20240717	154800	30490030	4980	4980	4980	4980	0
198	20240717	154700	30490030	4980	4980	4980	4980	0
199	20240717	154600	30490030	4980	4980	4980	4980	0
200	20240717	154500	30490030	4980	4980	4980	4980	0
201	20240717	154400	30490030	4980	4980	4980	4980	0
202	20240717	154300	30490030	4980	4980	4980	4980	0
203	20240717	154200	30490030	4980	4980	4980	4980	0
204	20240717	154100	30490030	4980	4980	4980	4980	0
205	20240717	154000	30490030	4980	4980	4980	4980	0
206	20240717	153900	30490030	4980	4980	4980	4980	0
207	20240717	153800	30490030	4980	4980	4980	4980	0
208	20240717	153700	30490030	4980	4980	4980	4980	0
209	20240717	153600	30490030	4980	4980	4980	4980	0
210	20240717	153500	30490030	4980	4980	4980	4980	0
211	20240717	153400	30490030	4980	4980	4980	4980	0
212	20240717	153300	30490030	4980	4980	4980	4980	97
213	20240717	153200	30490030	4980	4980	4980	4980	0
214	20240717	153100	30490030	4980	4980	4980	4980	0
215	20240717	153000	30490030	4980	4980	4980	4980	97
216	20240717	152900	30006970	4965	4965	4965	4965	0
217	20240717	152800	30006970	4965	4965	4965	4965	0
218	20240717	152700	30006970	4965	4965	4965	4965	0
219	20240717	152600	30006970	4965	4965	4965	4965	0
220	20240717	152500	30006970	4965	4965	4965	4965	0
221	20240717	152400	30006970	4965	4965	4965	4965	0
222	20240717	152300	30006970	4965	4965	4965	4965	0
223	20240717	152200	30006970	4965	4965	4965	4965	0
224	20240717	152100	30006970	4965	4965	4965	4965	0
225	20240717	152000	30006970	4965	4965	4965	4965	0
226	20240717	151900	30006970	4965	4970	4970	4965	47
227	20240717	151800	29773540	4980	4980	4980	4980	0
228	20240717	151700	29773540	4980	4980	4980	4980	0
229	20240717	151600	29773540	4980	4980	4980	4980	0
230	20240717	151500	29773540	4980	4980	4980	4980	0
231	20240717	151400	29773540	4980	4980	4980	4980	0
232	20240717	151300	29773540	4980	4980	4980	4980	0
233	20240717	151200	29773540	4980	4980	4980	4980	0
234	20240717	151100	29773540	4980	4980	4980	4980	0
235	20240717	151000	29773540	4980	4980	4980	4980	0
236	20240717	150900	29773540	4980	4980	4980	4980	0
237	20240717	150800	29773540	4980	4980	4980	4980	0
238	20240717	150700	29773540	4980	4980	4980	4980	0
239	20240717	150600	29773540	4980	4980	4980	4980	0
240	20240717	150500	29773540	4980	4980	4980	4980	0
241	20240717	150400	29773540	4980	4980	4980	4980	1
242	20240717	150300	29768560	4970	4970	4970	4970	1
243	20240717	150200	29763590	4980	4980	4980	4980	0
244	20240717	150100	29763590	4980	4980	4980	4980	0
245	20240717	150000	29763590	4980	4980	4980	4980	10
246	20240717	145900	29713790	4980	4980	4980	4980	0
247	20240717	145800	29713790	4980	4980	4980	4980	0
248	20240717	145700	29713790	4980	4980	4980	4980	0
249	20240717	145600	29713790	4980	4980	4980	4980	1
250	20240717	145500	29708810	4970	4970	4970	4970	0
251	20240717	145400	29708810	4970	4970	4970	4970	0
252	20240717	145300	29708810	4970	4970	4970	4970	0
253	20240717	145200	29708810	4970	4970	4970	4970	0
254	20240717	145100	29708810	4970	4970	4970	4970	328
255	20240717	145000	28078650	4970	4970	4970	4970	0
256	20240717	144900	28078650	4970	4970	4970	4970	262
257	20240717	144800	26776510	4970	4970	4970	4970	500
258	20240717	144700	24291510	4980	4980	4980	4980	0
259	20240717	144600	24291510	4980	4980	4980	4980	0
260	20240717	144500	24291510	4980	4980	4980	4980	0
261	20240717	144400	24291510	4980	4980	4980	4980	0
262	20240717	144300	24291510	4980	4980	4980	4980	10
263	20240717	144200	24241710	4995	4995	4995	4995	0
264	20240717	144100	24241710	4995	4995	4995	4995	0
265	20240717	144000	24241710	4995	4995	4995	4995	0
266	20240717	143900	24241710	4995	4995	4995	4995	0
267	20240717	143800	24241710	4995	4995	4995	4995	0
268	20240717	143700	24241710	4995	4995	4995	4995	0
269	20240717	143600	24241710	4995	4995	4995	4995	0
270	20240717	143500	24241710	4995	4995	4995	4995	0
271	20240717	143400	24241710	4995	4995	4995	4995	0
272	20240717	143300	24241710	4995	4995	4995	4995	0
273	20240717	143200	24241710	4995	4995	4995	4995	0
274	20240717	143100	24241710	4995	4995	4995	4995	0
275	20240717	143000	24241710	4995	4990	4995	4990	21
276	20240717	142900	24136820	4990	4990	4990	4990	0
277	20240717	142800	24136820	4990	4990	4990	4990	0
278	20240717	142700	24136820	4990	4990	4990	4990	0
279	20240717	142600	24136820	4990	4990	4990	4990	0
280	20240717	142500	24136820	4990	4990	4990	4990	1
281	20240717	142400	24131830	4995	4995	4995	4995	0
282	20240717	142300	24131830	4995	4995	4995	4995	0
283	20240717	142200	24131830	4995	4995	4995	4995	0
284	20240717	142100	24131830	4995	4995	4995	4995	0
285	20240717	142000	24131830	4995	4995	4995	4995	0
286	20240717	141900	24131830	4995	4995	4995	4995	0
287	20240717	141800	24131830	4995	4995	4995	4995	0
288	20240717	141700	24131830	4995	4995	4995	4995	0
289	20240717	141600	24131830	4995	4995	4995	4995	0
290	20240717	141500	24131830	4995	4995	4995	4995	0
291	20240717	141400	24131830	4995	4995	4995	4995	0
292	20240717	141300	24131830	4995	4995	4995	4995	0
293	20240717	141200	24131830	4995	4995	4995	4995	0
294	20240717	141100	24131830	4995	4995	4995	4995	0
295	20240717	141000	24131830	4995	4995	4995	4995	0
296	20240717	140900	24131830	4995	4995	4995	4995	0
297	20240717	140800	24131830	4995	4995	4995	4995	0
298	20240717	140700	24131830	4995	4995	4995	4995	0
299	20240717	140600	24131830	4995	4995	4995	4995	0
300	20240717	140500	24131830	4995	4995	4995	4995	0
301	20240717	140400	24131830	4995	4995	4995	4995	0
302	20240717	140300	24131830	4995	4995	4995	4995	0
303	20240717	140200	24131830	4995	4995	4995	4995	0
304	20240717	140100	24131830	4995	4995	4995	4995	0
305	20240717	140000	24131830	4995	4995	4995	4995	1
306	20240717	135900	24126835	4970	4970	4970	4970	0
307	20240717	135800	24126835	4970	4970	4970	4970	1
308	20240717	135700	24121865	4995	4985	4995	4985	4
309	20240717	135600	24101905	4970	4970	4970	4970	56
310	20240717	135500	23823585	4970	4970	4970	4970	0
311	20240717	135400	23823585	4970	4970	4970	4970	28
312	20240717	135300	23684425	4995	4995	4995	4995	0
313	20240717	135200	23684425	4995	4995	4995	4995	0
314	20240717	135100	23684425	4995	4995	4995	4995	0
315	20240717	135000	23684425	4995	4995	4995	4995	0
316	20240717	134900	23684425	4995	4995	4995	4995	0
317	20240717	134800	23684425	4995	4995	4995	4995	0
318	20240717	134700	23684425	4995	4995	4995	4995	0
319	20240717	134600	23684425	4995	4995	4995	4995	0
320	20240717	134500	23684425	4995	4995	4995	4995	0
321	20240717	134400	23684425	4995	4995	4995	4995	0
322	20240717	134300	23684425	4995	4995	4995	4995	0
323	20240717	134200	23684425	4995	4995	4995	4995	0
324	20240717	134100	23684425	4995	4995	4995	4995	3
325	20240717	134000	23669440	4995	4995	4995	4995	0
326	20240717	133900	23669440	4995	4995	4995	4995	0
327	20240717	133800	23669440	4995	4995	4995	4995	0
328	20240717	133700	23669440	4995	4995	4995	4995	0
329	20240717	133600	23669440	4995	4995	4995	4995	0
330	20240717	133500	23669440	4995	4995	4995	4995	0
331	20240717	133400	23669440	4995	4995	4995	4995	0
332	20240717	133300	23669440	4995	4995	4995	4995	0
333	20240717	133200	23669440	4995	4995	4995	4995	0
334	20240717	133100	23669440	4995	4995	4995	4995	0
335	20240717	133000	23669440	4995	4995	4995	4995	0
336	20240717	132900	23669440	4995	4995	4995	4995	0
337	20240717	132800	23669440	4995	4995	4995	4995	0
338	20240717	132700	23669440	4995	4995	4995	4995	0
339	20240717	132600	23669440	4995	4995	4995	4995	0
340	20240717	132500	23669440	4995	4995	4995	4995	1
341	20240717	132400	23664445	4970	4970	4970	4970	0
342	20240717	132300	23664445	4970	4970	4970	4970	0
343	20240717	132200	23664445	4970	4970	4970	4970	154
344	20240717	132100	22899065	4975	4980	4980	4975	121
345	20240717	132000	22296775	4985	4985	4985	4985	0
346	20240717	131900	22296775	4985	4990	4990	4985	725
347	20240717	131800	18680615	4995	4995	4995	4995	0
348	20240717	131700	18680615	4995	4995	4995	4995	0
349	20240717	131600	18680615	4995	4995	4995	4995	10
350	20240717	131500	18630665	4995	4995	4995	4995	0
351	20240717	131400	18630665	4995	4995	4995	4995	0
352	20240717	131300	18630665	4995	4995	4995	4995	0
353	20240717	131200	18630665	4995	4995	4995	4995	0
354	20240717	131100	18630665	4995	4995	4995	4995	0
355	20240717	131000	18630665	4995	4995	4995	4995	0
356	20240717	130900	18630665	4995	4995	4995	4995	0
357	20240717	130800	18630665	4995	4995	4995	4995	0
358	20240717	130700	18630665	4995	4995	4995	4995	0
359	20240717	130600	18630665	4995	4995	4995	4995	0
360	20240717	130500	18630665	4995	4995	4995	4995	0
361	20240717	130400	18630665	4995	4995	4995	4995	0
362	20240717	130300	18630665	4995	4995	4995	4995	0
363	20240717	130200	18630665	4995	4995	4995	4995	0
364	20240717	130100	18630665	4995	4995	4995	4995	0
365	20240717	130000	18630665	4995	4995	4995	4995	0
366	20240717	125900	18630665	4995	4995	4995	4995	0
367	20240717	125800	18630665	4995	4995	4995	4995	0
368	20240717	125700	18630665	4995	4995	4995	4995	0
369	20240717	125600	18630665	4995	4995	4995	4995	60
370	20240717	125500	18330965	4995	4995	4995	4995	0
371	20240717	125400	18330965	4995	4995	4995	4995	0
372	20240717	125300	18330965	4995	4995	4995	4995	0
373	20240717	125200	18330965	4995	4995	4995	4995	0
374	20240717	125100	18330965	4995	4995	4995	4995	0
375	20240717	125000	18330965	4995	4995	4995	4995	1
376	20240717	124900	18325970	4995	4995	4995	4995	0
377	20240717	124800	18325970	4995	4995	4995	4995	0
378	20240717	124700	18325970	4995	4995	4995	4995	0
379	20240717	124600	18325970	4995	4995	4995	4995	0
380	20240717	124500	18325970	4995	4995	4995	4995	0
381	20240717	124400	18325970	4995	4995	4995	4995	0
382	20240717	124300	18325970	4995	4995	4995	4995	0
383	20240717	124200	18325970	4995	4995	4995	4995	1
384	20240717	124100	18320975	4995	4995	4995	4995	0
385	20240717	124000	18320975	4995	4995	4995	4995	0
386	20240717	123900	18320975	4995	4995	4995	4995	0
387	20240717	123800	18320975	4995	4995	4995	4995	0
388	20240717	123700	18320975	4995	4995	4995	4995	0
389	20240717	123600	18320975	4995	4995	4995	4995	0
390	20240717	123500	18320975	4995	4995	4995	4995	0
391	20240717	123400	18320975	4995	4995	4995	4995	0
392	20240717	123300	18320975	4995	4995	4995	4995	0
393	20240717	123200	18320975	4995	4995	4995	4995	0
394	20240717	123100	18320975	4995	4995	4995	4995	0
395	20240717	123000	18320975	4995	4995	4995	4995	0
396	20240717	122900	18320975	4995	4995	4995	4995	0
397	20240717	122800	18320975	4995	4995	4995	4995	0
398	20240717	122700	18320975	4995	4995	4995	4995	34
399	20240717	122600	18151145	4995	4995	4995	4995	0
400	20240717	122500	18151145	4995	4995	4995	4995	0
401	20240717	122400	18151145	4995	4995	4995	4995	0
402	20240717	122300	18151145	4995	4995	4995	4995	0
403	20240717	122200	18151145	4995	4995	4995	4995	11
404	20240717	122100	18096200	4995	4995	4995	4995	0
405	20240717	122000	18096200	4995	4995	4995	4995	0
406	20240717	121900	18096200	4995	4995	4995	4995	0
407	20240717	121800	18096200	4995	4995	4995	4995	0
408	20240717	121700	18096200	4995	4995	4995	4995	0
409	20240717	121600	18096200	4995	4995	4995	4995	0
410	20240717	121500	18096200	4995	4995	4995	4995	0
411	20240717	121400	18096200	4995	4995	4995	4995	0
412	20240717	121300	18096200	4995	4995	4995	4995	20
413	20240717	121200	17996300	4995	4995	4995	4995	0
414	20240717	121100	17996300	4995	4995	4995	4995	0
415	20240717	121000	17996300	4995	4995	4995	4995	0
416	20240717	120900	17996300	4995	4995	4995	4995	0
417	20240717	120800	17996300	4995	4995	4995	4995	8
418	20240717	120700	17956340	4995	4995	4995	4995	0
419	20240717	120600	17956340	4995	4995	4995	4995	0
420	20240717	120500	17956340	4995	4995	4995	4995	0
421	20240717	120400	17956340	4995	4995	4995	4995	0
422	20240717	120300	17956340	4995	4995	4995	4995	0
423	20240717	120200	17956340	4995	4995	4995	4995	0
424	20240717	120100	17956340	4995	4995	4995	4995	100
425	20240717	120000	17456840	4995	4995	4995	4995	0
426	20240717	115900	17456840	4995	4995	4995	4995	0
427	20240717	115800	17456840	4995	4995	4995	4995	0
428	20240717	115700	17456840	4995	4995	4995	4995	0
429	20240717	115600	17456840	4995	4995	4995	4995	0
430	20240717	115500	17456840	4995	4995	4995	4995	0
431	20240717	115400	17456840	4995	4995	4995	4995	0
432	20240717	115300	17456840	4995	4995	4995	4995	0
433	20240717	115200	17456840	4995	4995	4995	4995	0
434	20240717	115100	17456840	4995	4995	4995	4995	0
435	20240717	115000	17456840	4995	4995	4995	4995	0
436	20240717	114900	17456840	4995	4995	4995	4995	0
437	20240717	114800	17456840	4995	4995	4995	4995	0
438	20240717	114700	17456840	4995	4995	4995	4995	0
439	20240717	114600	17456840	4995	4995	4995	4995	0
440	20240717	114500	17456840	4995	4995	4995	4995	0
441	20240717	114400	17456840	4995	4995	4995	4995	0
442	20240717	114300	17456840	4995	4995	4995	4995	0
443	20240717	114200	17456840	4995	4995	4995	4995	0
444	20240717	114100	17456840	4995	4995	4995	4995	0
445	20240717	114000	17456840	4995	4995	4995	4995	0
446	20240717	113900	17456840	4995	4995	4995	4995	0
447	20240717	113800	17456840	4995	4995	4995	4995	0
448	20240717	113700	17456840	4995	4995	4995	4995	0
449	20240717	113600	17456840	4995	4995	4995	4995	0
450	20240717	113500	17456840	4995	4995	4995	4995	1
451	20240717	113400	17451845	4990	4990	4990	4990	0
452	20240717	113300	17451845	4990	4990	4990	4990	0
453	20240717	113200	17451845	4990	4990	4990	4990	0
454	20240717	113100	17451845	4990	4990	4990	4990	0
455	20240717	113000	17451845	4990	4990	4990	4990	0
456	20240717	112900	17451845	4990	4990	4990	4990	0
457	20240717	112800	17451845	4990	4990	4990	4990	0
458	20240717	112700	17451845	4990	4990	4990	4990	0
459	20240717	112600	17451845	4990	4990	4990	4990	0
460	20240717	112500	17451845	4990	4990	4990	4990	0
461	20240717	112400	17451845	4990	4990	4990	4990	0
462	20240717	112300	17451845	4990	4990	4990	4990	0
463	20240717	112200	17451845	4990	4990	4990	4990	0
464	20240717	112100	17451845	4990	4990	4990	4990	3
465	20240717	112000	17436875	4990	4990	4990	4990	0
466	20240717	111900	17436875	4990	4990	4990	4990	0
467	20240717	111800	17436875	4990	4990	4990	4990	0
468	20240717	111700	17436875	4990	4990	4990	4990	0
469	20240717	111600	17436875	4990	4990	4990	4990	0
470	20240717	111500	17436875	4990	4990	4990	4990	0
471	20240717	111400	17436875	4990	4990	4990	4990	0
472	20240717	111300	17436875	4990	4990	4990	4990	0
473	20240717	111200	17436875	4990	4990	4990	4990	0
474	20240717	111100	17436875	4990	4990	4990	4990	0
475	20240717	111000	17436875	4990	4990	4990	4990	0
476	20240717	110900	17436875	4990	4990	4990	4990	0
477	20240717	110800	17436875	4990	4990	4990	4990	0
478	20240717	110700	17436875	4990	4990	4990	4990	0
479	20240717	110600	17436875	4990	4990	4990	4990	0
480	20240717	110500	17436875	4990	4990	4990	4990	0
481	20240717	110400	17436875	4990	4990	4990	4990	0
482	20240717	110300	17436875	4990	4990	4990	4990	55
483	20240717	110200	17162425	4985	4985	4985	4985	0
484	20240717	110100	17162425	4985	4985	4985	4985	0
485	20240717	110000	17162425	4985	4985	4985	4985	0
486	20240717	105900	17162425	4985	4985	4985	4985	46
487	20240717	105800	16933115	4985	4985	4985	4985	0
488	20240717	105700	16933115	4985	4985	4985	4985	49
489	20240717	105600	16688850	4985	4985	4985	4985	0
490	20240717	105500	16688850	4985	4970	4985	4970	2
491	20240717	105400	16678895	4970	4970	4970	4970	0
492	20240717	105300	16678895	4970	4970	4970	4970	0
493	20240717	105200	16678895	4970	4970	4970	4970	0
494	20240717	105100	16678895	4970	4970	4970	4970	0
495	20240717	105000	16678895	4970	4970	4970	4970	0
496	20240717	104900	16678895	4970	4970	4970	4970	0
497	20240717	104800	16678895	4970	4970	4970	4970	0
498	20240717	104700	16678895	4970	4970	4970	4970	0
499	20240717	104600	16678895	4970	4970	4970	4970	0
500	20240717	104500	16678895	4970	4970	4970	4970	0
501	20240717	104400	16678895	4970	4970	4970	4970	0
502	20240717	104300	16678895	4970	4970	4970	4970	0
503	20240717	104200	16678895	4970	4970	4970	4970	0
504	20240717	104100	16678895	4970	4970	4970	4970	0
505	20240717	104000	16678895	4970	4970	4970	4970	0
506	20240717	103900	16678895	4970	4970	4970	4970	0
507	20240717	103800	16678895	4970	4970	4970	4970	0
508	20240717	103700	16678895	4970	4970	4970	4970	0
509	20240717	103600	16678895	4970	4970	4970	4970	0
510	20240717	103500	16678895	4970	4970	4970	4970	0
511	20240717	103400	16678895	4970	4970	4970	4970	0
512	20240717	103300	16678895	4970	4980	4980	4970	1246
513	20240717	103200	10479200	4985	4985	4985	4985	0
514	20240717	103100	10479200	4985	4985	4985	4985	2
515	20240717	103000	10469230	4985	4985	4985	4985	0
516	20240717	102900	10469230	4985	4985	4985	4985	0
517	20240717	102800	10469230	4985	4985	4985	4985	0
518	20240717	102700	10469230	4985	4985	4985	4985	21
519	20240717	102600	10364545	4985	4985	4985	4985	0
520	20240717	102500	10364545	4985	4985	4985	4985	0
521	20240717	102400	10364545	4985	4985	4985	4985	350
522	20240717	102300	8619795	4980	4980	4980	4980	0
523	20240717	102200	8619795	4980	4980	4980	4980	0
524	20240717	102100	8619795	4980	4985	4985	4980	700
525	20240717	102000	5131295	4985	4985	4985	4985	0
526	20240717	101900	5131295	4985	4985	4985	4985	0
527	20240717	101800	5131295	4985	4985	4985	4985	0
528	20240717	101700	5131295	4985	4985	4985	4985	0
529	20240717	101600	5131295	4985	4985	4985	4985	1
530	20240717	101500	5126310	4985	4985	4985	4985	0
531	20240717	101400	5126310	4985	4985	4985	4985	0
532	20240717	101300	5126310	4985	4985	4985	4985	0
533	20240717	101200	5126310	4985	4985	4985	4985	0
534	20240717	101100	5126310	4985	4985	4985	4985	0
535	20240717	101000	5126310	4985	4985	4985	4985	0
536	20240717	100900	5126310	4985	4985	4985	4985	0
537	20240717	100800	5126310	4985	4985	4985	4985	0
538	20240717	100700	5126310	4985	4985	4985	4985	0
539	20240717	100600	5126310	4985	4985	4985	4985	0
540	20240717	100500	5126310	4985	4985	4985	4985	0
541	20240717	100400	5126310	4985	4985	4985	4985	1
542	20240717	100300	5121325	4985	4985	4985	4985	0
543	20240717	100200	5121325	4985	4985	4985	4985	11
544	20240717	100100	5066490	4985	4985	4985	4985	0
545	20240717	100000	5066490	4985	4985	4985	4985	1
546	20240717	095900	5061505	4980	4980	4980	4980	0
547	20240717	095800	5061505	4980	4980	4980	4980	0
548	20240717	095700	5061505	4980	4980	4980	4980	0
549	20240717	095600	5061505	4980	4980	4980	4980	0
550	20240717	095500	5061505	4980	4980	4980	4980	0
551	20240717	095400	5061505	4980	4980	4980	4980	0
552	20240717	095300	5061505	4980	4980	4980	4980	0
553	20240717	095200	5061505	4980	4980	4980	4980	1
554	20240717	095100	5056525	4985	4985	4985	4985	0
555	20240717	095000	5056525	4985	4985	4985	4985	0
556	20240717	094900	5056525	4985	4985	4985	4985	0
557	20240717	094800	5056525	4985	4985	4985	4985	0
558	20240717	094700	5056525	4985	4985	4985	4985	0
559	20240717	094600	5056525	4985	4985	4985	4985	0
560	20240717	094500	5056525	4985	4985	4985	4985	0
561	20240717	094400	5056525	4985	4985	4985	4985	0
562	20240717	094300	5056525	4985	4985	4985	4985	0
563	20240717	094200	5056525	4985	4985	4985	4985	0
564	20240717	094100	5056525	4985	4985	4985	4985	0
565	20240717	094000	5056525	4985	4985	4985	4985	0
566	20240717	093900	5056525	4985	4985	4985	4985	0
567	20240717	093800	5056525	4985	4985	4985	4985	0
568	20240717	093700	5056525	4985	4985	4985	4985	0
569	20240717	093600	5056525	4985	4985	4985	4985	0
570	20240717	093500	5056525	4985	4985	4985	4985	0
571	20240717	093400	5056525	4985	4985	4985	4985	0
572	20240717	093300	5056525	4985	4985	4985	4985	1
573	20240717	093200	5051540	4970	4970	4970	4970	0
574	20240717	093100	5051540	4970	4970	4970	4970	0
575	20240717	093000	5051540	4970	4970	4970	4970	0
576	20240717	092900	5051540	4970	4970	4970	4970	0
577	20240717	092800	5051540	4970	4970	4970	4970	0
578	20240717	092700	5051540	4970	4970	4970	4970	0
579	20240717	092600	5051540	4970	4970	4970	4970	0
580	20240717	092500	5051540	4970	4970	4970	4970	0
581	20240717	092400	5051540	4970	4975	4975	4970	250
582	20240717	092300	3809030	4970	4970	4970	4970	0
583	20240717	092200	3809030	4970	4970	4970	4970	0
584	20240717	092100	3809030	4970	4970	4970	4970	0
585	20240717	092000	3809030	4970	4970	4970	4970	0
586	20240717	091900	3809030	4970	4970	4970	4970	8
587	20240717	091800	3769270	4965	4965	4965	4965	0
588	20240717	091700	3769270	4965	4965	4965	4965	0
589	20240717	091600	3769270	4965	4970	4970	4965	250
590	20240717	091500	2527945	4995	4995	4995	4995	0
591	20240717	091400	2527945	4995	4995	4995	4995	0
592	20240717	091300	2527945	4995	4995	4995	4995	0
593	20240717	091200	2527945	4995	4990	4995	4990	2
594	20240717	091100	2517960	4965	4965	4965	4965	0
595	20240717	091000	2517960	4965	4965	4965	4965	0
596	20240717	090900	2517960	4965	4970	4970	4965	340
597	20240717	090800	828735	4985	4985	4985	4985	0
598	20240717	090700	828735	4985	4985	4985	4985	10
599	20240717	090600	778885	4990	4990	4990	4990	0
600	20240717	090500	778885	4990	4990	4990	4990	0
601	20240717	090400	778885	4990	4990	4990	4990	0
602	20240717	090300	778885	4990	4990	4990	4990	0
603	20240717	090200	778885	4990	4990	4990	4990	0
604	20240717	090100	778885	4990	4995	4995	4990	122
605	20240717	090000	170000	5000	5000	5000	5000	34