KissMeData/017480/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	190500	43853735	4980	4980	4980	4980	273
3	20240708	190400	43853735	4980	4980	4980	4980	0
4	20240708	190300	43853735	4980	4980	4980	4980	0
5	20240708	190200	43853735	4980	4980	4980	4980	0
6	20240708	190100	43853735	4980	4980	4980	4980	0
7	20240708	190000	43853735	4980	4980	4980	4980	0
8	20240708	185900	43853735	4980	4980	4980	4980	0
9	20240708	185800	43853735	4980	4980	4980	4980	0
10	20240708	185700	43853735	4980	4980	4980	4980	0
11	20240708	185600	43853735	4980	4980	4980	4980	0
12	20240708	185500	43853735	4980	4980	4980	4980	0
13	20240708	185400	43853735	4980	4980	4980	4980	0
14	20240708	185300	43853735	4980	4980	4980	4980	0
15	20240708	185200	43853735	4980	4980	4980	4980	0
16	20240708	185100	43853735	4980	4980	4980	4980	0
17	20240708	185000	43853735	4980	4980	4980	4980	0
18	20240708	184900	43853735	4980	4980	4980	4980	0
19	20240708	184800	43853735	4980	4980	4980	4980	0
20	20240708	184700	43853735	4980	4980	4980	4980	0
21	20240708	184600	43853735	4980	4980	4980	4980	0
22	20240708	184500	43853735	4980	4980	4980	4980	0
23	20240708	184400	43853735	4980	4980	4980	4980	0
24	20240708	184300	43853735	4980	4980	4980	4980	0
25	20240708	184200	43853735	4980	4980	4980	4980	0
26	20240708	184100	43853735	4980	4980	4980	4980	0
27	20240708	184000	43853735	4980	4980	4980	4980	0
28	20240708	183900	43853735	4980	4980	4980	4980	0
29	20240708	183800	43853735	4980	4980	4980	4980	0
30	20240708	183700	43853735	4980	4980	4980	4980	0
31	20240708	183600	43853735	4980	4980	4980	4980	0
32	20240708	183500	43853735	4980	4980	4980	4980	273
33	20240708	183400	43853735	4980	4980	4980	4980	0
34	20240708	183300	43853735	4980	4980	4980	4980	0
35	20240708	183200	43853735	4980	4980	4980	4980	0
36	20240708	183100	43853735	4980	4980	4980	4980	0
37	20240708	183000	43853735	4980	4980	4980	4980	0
38	20240708	182900	43853735	4980	4980	4980	4980	0
39	20240708	182800	43853735	4980	4980	4980	4980	0
40	20240708	182700	43853735	4980	4980	4980	4980	0
41	20240708	182600	43853735	4980	4980	4980	4980	0
42	20240708	182500	43853735	4980	4980	4980	4980	0
43	20240708	182400	43853735	4980	4980	4980	4980	0
44	20240708	182300	43853735	4980	4980	4980	4980	0
45	20240708	182200	43853735	4980	4980	4980	4980	0
46	20240708	182100	43853735	4980	4980	4980	4980	0
47	20240708	182000	43853735	4980	4980	4980	4980	0
48	20240708	181900	43853735	4980	4980	4980	4980	0
49	20240708	181800	43853735	4980	4980	4980	4980	0
50	20240708	181700	43853735	4980	4980	4980	4980	0
51	20240708	181600	43853735	4980	4980	4980	4980	0
52	20240708	181500	43853735	4980	4980	4980	4980	0
53	20240708	181400	43853735	4980	4980	4980	4980	0
54	20240708	181300	43853735	4980	4980	4980	4980	0
55	20240708	181200	43853735	4980	4980	4980	4980	0
56	20240708	181100	43853735	4980	4980	4980	4980	0
57	20240708	181000	43853735	4980	4980	4980	4980	0
58	20240708	180900	43853735	4980	4980	4980	4980	0
59	20240708	180800	43853735	4980	4980	4980	4980	0
60	20240708	180700	43853735	4980	4980	4980	4980	0
61	20240708	180600	43853735	4980	4980	4980	4980	0
62	20240708	180500	43853735	4980	4980	4980	4980	273
63	20240708	180400	43853735	4980	4980	4980	4980	0
64	20240708	180300	43853735	4980	4980	4980	4980	0
65	20240708	180200	43853735	4980	4980	4980	4980	0
66	20240708	180100	43853735	4980	4980	4980	4980	0
67	20240708	180000	43853735	4980	4980	4980	4980	0
68	20240708	175900	43853735	4980	4980	4980	4980	0
69	20240708	175800	43853735	4980	4980	4980	4980	0
70	20240708	175700	43853735	4980	4980	4980	4980	0
71	20240708	175600	43853735	4980	4980	4980	4980	0
72	20240708	175500	43853735	4980	4980	4980	4980	0
73	20240708	175400	43853735	4980	4980	4980	4980	0
74	20240708	175300	43853735	4980	4980	4980	4980	0
75	20240708	175200	43853735	4980	4980	4980	4980	0
76	20240708	175100	43853735	4980	4980	4980	4980	0
77	20240708	175000	43853735	4980	4980	4980	4980	0
78	20240708	174900	43853735	4980	4980	4980	4980	0
79	20240708	174800	43853735	4980	4980	4980	4980	0
80	20240708	174700	43853735	4980	4980	4980	4980	0
81	20240708	174600	43853735	4980	4980	4980	4980	0
82	20240708	174500	43853735	4980	4980	4980	4980	0
83	20240708	174400	43853735	4980	4980	4980	4980	0
84	20240708	174300	43853735	4980	4980	4980	4980	0
85	20240708	174200	43853735	4980	4980	4980	4980	0
86	20240708	174100	43853735	4980	4980	4980	4980	0
87	20240708	174000	43853735	4980	4980	4980	4980	0
88	20240708	173900	43853735	4980	4980	4980	4980	0
89	20240708	173800	43853735	4980	4980	4980	4980	0
90	20240708	173700	43853735	4980	4980	4980	4980	0
91	20240708	173600	43853735	4980	4980	4980	4980	0
92	20240708	173500	43853735	4980	4980	4980	4980	273
93	20240708	173400	43853735	4980	4980	4980	4980	0
94	20240708	173300	43853735	4980	4980	4980	4980	0
95	20240708	173200	43853735	4980	4980	4980	4980	0
96	20240708	173100	43853735	4980	4980	4980	4980	0
97	20240708	173000	43853735	4980	4980	4980	4980	0
98	20240708	172900	43853735	4980	4980	4980	4980	0
99	20240708	172800	43853735	4980	4980	4980	4980	0
100	20240708	172700	43853735	4980	4980	4980	4980	0
101	20240708	172600	43853735	4980	4980	4980	4980	0
102	20240708	172500	43853735	4980	4980	4980	4980	0
103	20240708	172400	43853735	4980	4980	4980	4980	0
104	20240708	172300	43853735	4980	4980	4980	4980	0
105	20240708	172200	43853735	4980	4980	4980	4980	0
106	20240708	172100	43853735	4980	4980	4980	4980	0
107	20240708	172000	43853735	4980	4980	4980	4980	0
108	20240708	171900	43853735	4980	4980	4980	4980	0
109	20240708	171800	43853735	4980	4980	4980	4980	0
110	20240708	171700	43853735	4980	4980	4980	4980	0
111	20240708	171600	43853735	4980	4980	4980	4980	0
112	20240708	171500	43853735	4980	4980	4980	4980	0
113	20240708	171400	43853735	4980	4980	4980	4980	0
114	20240708	171300	43853735	4980	4980	4980	4980	0
115	20240708	171200	43853735	4980	4980	4980	4980	0
116	20240708	171100	43853735	4980	4980	4980	4980	0
117	20240708	171000	43853735	4980	4980	4980	4980	0
118	20240708	170900	43853735	4980	4980	4980	4980	0
119	20240708	170800	43853735	4980	4980	4980	4980	0
120	20240708	170700	43853735	4980	4980	4980	4980	0
121	20240708	170600	43853735	4980	4980	4980	4980	0
122	20240708	170500	43853735	4980	4980	4980	4980	273
123	20240708	170400	43853735	4980	4980	4980	4980	0
124	20240708	170300	43853735	4980	4980	4980	4980	0
125	20240708	170200	43853735	4980	4980	4980	4980	0
126	20240708	170100	43853735	4980	4980	4980	4980	0
127	20240708	170000	43853735	4980	4980	4980	4980	0
128	20240708	165900	43853735	4980	4980	4980	4980	0
129	20240708	165800	43853735	4980	4980	4980	4980	0
130	20240708	165700	43853735	4980	4980	4980	4980	0
131	20240708	165600	43853735	4980	4980	4980	4980	0
132	20240708	165500	43853735	4980	4980	4980	4980	0
133	20240708	165400	43853735	4980	4980	4980	4980	0
134	20240708	165300	43853735	4980	4980	4980	4980	0
135	20240708	165200	43853735	4980	4980	4980	4980	0
136	20240708	165100	43853735	4980	4980	4980	4980	0
137	20240708	165000	43853735	4980	4980	4980	4980	0
138	20240708	164900	43853735	4980	4980	4980	4980	0
139	20240708	164800	43853735	4980	4980	4980	4980	0
140	20240708	164700	43853735	4980	4980	4980	4980	0
141	20240708	164600	43853735	4980	4980	4980	4980	0
142	20240708	164500	43853735	4980	4980	4980	4980	0
143	20240708	164400	43853735	4980	4980	4980	4980	0
144	20240708	164300	43853735	4980	4980	4980	4980	0
145	20240708	164200	43853735	4980	4980	4980	4980	0
146	20240708	164100	43853735	4980	4980	4980	4980	0
147	20240708	164000	43853735	4980	4980	4980	4980	0
148	20240708	163900	43853735	4980	4980	4980	4980	0
149	20240708	163800	43853735	4980	4980	4980	4980	0
150	20240708	163700	43853735	4980	4980	4980	4980	0
151	20240708	163600	43853735	4980	4980	4980	4980	0
152	20240708	163500	43853735	4980	4980	4980	4980	273
153	20240708	163400	43853735	4980	4980	4980	4980	0
154	20240708	163300	43853735	4980	4980	4980	4980	0
155	20240708	163200	43853735	4980	4980	4980	4980	0
156	20240708	163100	43853735	4980	4980	4980	4980	0
157	20240708	163000	43853735	4980	4980	4980	4980	0
158	20240708	162900	43853735	4980	4980	4980	4980	0
159	20240708	162800	43853735	4980	4980	4980	4980	0
160	20240708	162700	43853735	4980	4980	4980	4980	0
161	20240708	162600	43853735	4980	4980	4980	4980	0
162	20240708	162500	43853735	4980	4980	4980	4980	0
163	20240708	162400	43853735	4980	4980	4980	4980	0
164	20240708	162300	43853735	4980	4980	4980	4980	0
165	20240708	162200	43853735	4980	4980	4980	4980	0
166	20240708	162100	43853735	4980	4980	4980	4980	0
167	20240708	162000	43853735	4980	4980	4980	4980	0
168	20240708	161900	43853735	4980	4980	4980	4980	0
169	20240708	161800	43853735	4980	4980	4980	4980	0
170	20240708	161700	43853735	4980	4980	4980	4980	0
171	20240708	161600	43853735	4980	4980	4980	4980	0
172	20240708	161500	43853735	4980	4980	4980	4980	0
173	20240708	161400	43853735	4980	4980	4980	4980	0
174	20240708	161300	43853735	4980	4980	4980	4980	0
175	20240708	161200	43853735	4980	4980	4980	4980	0
176	20240708	161100	43853735	4980	4980	4980	4980	0
177	20240708	161000	43853735	4980	4980	4980	4980	0
178	20240708	160900	43853735	4980	4980	4980	4980	0
179	20240708	160800	43853735	4980	4980	4980	4980	0
180	20240708	160700	43853735	4980	4980	4980	4980	0
181	20240708	160600	43853735	4980	4980	4980	4980	0
182	20240708	160500	43853735	4980	4980	4980	4980	273
183	20240708	160400	43853735	4980	4980	4980	4980	0
184	20240708	160300	43853735	4980	4980	4980	4980	0
185	20240708	160200	43853735	4980	4980	4980	4980	0
186	20240708	160100	43853735	4980	4980	4980	4980	0
187	20240708	160000	43853735	4980	4980	4980	4980	0
188	20240708	155900	43853735	4980	4980	4980	4980	0
189	20240708	155800	43853735	4980	4980	4980	4980	0
190	20240708	155700	43853735	4980	4980	4980	4980	0
191	20240708	155600	43853735	4980	4980	4980	4980	0
192	20240708	155500	43853735	4980	4980	4980	4980	0
193	20240708	155400	43853735	4980	4980	4980	4980	0
194	20240708	155300	43853735	4980	4980	4980	4980	0
195	20240708	155200	43853735	4980	4980	4980	4980	0
196	20240708	155100	43853735	4980	4980	4980	4980	0
197	20240708	155000	43853735	4980	4980	4980	4980	0
198	20240708	154900	43853735	4980	4980	4980	4980	0
199	20240708	154800	43853735	4980	4980	4980	4980	0
200	20240708	154700	43853735	4980	4980	4980	4980	0
201	20240708	154600	43853735	4980	4980	4980	4980	0
202	20240708	154500	43853735	4980	4980	4980	4980	0
203	20240708	154400	43853735	4980	4980	4980	4980	0
204	20240708	154300	43853735	4980	4980	4980	4980	0
205	20240708	154200	43853735	4980	4980	4980	4980	0
206	20240708	154100	43853735	4980	4980	4980	4980	0
207	20240708	154000	43853735	4980	4980	4980	4980	0
208	20240708	153900	43853735	4980	4980	4980	4980	0
209	20240708	153800	43853735	4980	4980	4980	4980	0
210	20240708	153700	43853735	4980	4980	4980	4980	0
211	20240708	153600	43853735	4980	4980	4980	4980	0
212	20240708	153500	43853735	4980	4980	4980	4980	273
213	20240708	153400	43853735	4980	4980	4980	4980	0
214	20240708	153300	43853735	4980	4980	4980	4980	0
215	20240708	153200	43853735	4980	4980	4980	4980	0
216	20240708	153100	43853735	4980	4980	4980	4980	0
217	20240708	153000	43853735	4980	4980	4980	4980	273
218	20240708	152900	42494195	4980	4980	4980	4980	0
219	20240708	152800	42494195	4980	4980	4980	4980	0
220	20240708	152700	42494195	4980	4980	4980	4980	0
221	20240708	152600	42494195	4980	4980	4980	4980	0
222	20240708	152500	42494195	4980	4980	4980	4980	0
223	20240708	152400	42494195	4980	4980	4980	4980	0
224	20240708	152300	42494195	4980	4980	4980	4980	0
225	20240708	152200	42494195	4980	4980	4980	4980	0
226	20240708	152100	42494195	4980	4980	4980	4980	0
227	20240708	152000	42494195	4980	4980	4980	4980	0
228	20240708	151900	42494195	4980	4975	4980	4975	300
229	20240708	151800	41001290	4945	4945	4945	4945	0
230	20240708	151700	41001290	4945	4945	4945	4945	0
231	20240708	151600	41001290	4945	4950	4950	4945	200
232	20240708	151500	40011980	4945	4950	4950	4945	414
233	20240708	151400	37963350	4950	4950	4950	4950	0
234	20240708	151300	37963350	4950	4950	4950	4950	0
235	20240708	151200	37963350	4950	4950	4950	4950	0
236	20240708	151100	37963350	4950	4950	4950	4950	0
237	20240708	151000	37963350	4950	4950	4950	4950	0
238	20240708	150900	37963350	4950	4950	4950	4950	47
239	20240708	150800	37730700	4950	4950	4950	4950	0
240	20240708	150700	37730700	4950	4950	4950	4950	0
241	20240708	150600	37730700	4950	4950	4950	4950	0
242	20240708	150500	37730700	4950	4950	4950	4950	0
243	20240708	150400	37730700	4950	4950	4950	4950	0
244	20240708	150300	37730700	4950	4950	4950	4950	0
245	20240708	150200	37730700	4950	4950	4950	4950	0
246	20240708	150100	37730700	4950	4950	4950	4950	0
247	20240708	150000	37730700	4950	4950	4950	4950	21
248	20240708	145900	37626750	4980	4980	4980	4980	0
249	20240708	145800	37626750	4980	4980	4980	4980	0
250	20240708	145700	37626750	4980	4980	4980	4980	0
251	20240708	145600	37626750	4980	4980	4980	4980	0
252	20240708	145500	37626750	4980	4980	4980	4980	0
253	20240708	145400	37626750	4980	4980	4980	4980	0
254	20240708	145300	37626750	4980	4980	4980	4980	0
255	20240708	145200	37626750	4980	4975	4980	4975	2
256	20240708	145100	37616795	4950	4985	4985	4950	334
257	20240708	145000	35962205	4945	4945	4945	4945	0
258	20240708	144900	35962205	4945	4980	4980	4945	3678
259	20240708	144800	17738055	4990	4990	4990	4990	0
260	20240708	144700	17738055	4990	4990	4990	4990	0
261	20240708	144600	17738055	4990	4990	4990	4990	0
262	20240708	144500	17738055	4990	4990	4990	4990	0
263	20240708	144400	17738055	4990	4990	4990	4990	0
264	20240708	144300	17738055	4990	4990	4990	4990	0
265	20240708	144200	17738055	4990	4990	4990	4990	1
266	20240708	144100	17733065	4980	4980	4980	4980	33
267	20240708	144000	17568725	4980	4980	4980	4980	0
268	20240708	143900	17568725	4980	4980	4980	4980	0
269	20240708	143800	17568725	4980	4980	4980	4980	0
270	20240708	143700	17568725	4980	4980	4980	4980	0
271	20240708	143600	17568725	4980	4980	4980	4980	0
272	20240708	143500	17568725	4980	4980	4980	4980	0
273	20240708	143400	17568725	4980	4980	4980	4980	0
274	20240708	143300	17568725	4980	4980	4980	4980	0
275	20240708	143200	17568725	4980	4980	4980	4980	0
276	20240708	143100	17568725	4980	4980	4980	4980	0
277	20240708	143000	17568725	4980	4980	4980	4980	0
278	20240708	142900	17568725	4980	4980	4980	4980	0
279	20240708	142800	17568725	4980	4980	4980	4980	0
280	20240708	142700	17568725	4980	4980	4980	4980	0
281	20240708	142600	17568725	4980	4980	4980	4980	0
282	20240708	142500	17568725	4980	4980	4980	4980	0
283	20240708	142400	17568725	4980	4980	4980	4980	0
284	20240708	142300	17568725	4980	4980	4980	4980	5
285	20240708	142200	17543825	4990	4990	4990	4990	1
286	20240708	142100	17538835	4985	4985	4985	4985	0
287	20240708	142000	17538835	4985	4985	4985	4985	0
288	20240708	141900	17538835	4985	4985	4985	4985	0
289	20240708	141800	17538835	4985	4985	4985	4985	0
290	20240708	141700	17538835	4985	4985	4985	4985	0
291	20240708	141600	17538835	4985	4985	4985	4985	0
292	20240708	141500	17538835	4985	4985	4985	4985	0
293	20240708	141400	17538835	4985	4985	4985	4985	0
294	20240708	141300	17538835	4985	4985	4985	4985	0
295	20240708	141200	17538835	4985	4985	4985	4985	0
296	20240708	141100	17538835	4985	4985	4985	4985	0
297	20240708	141000	17538835	4985	4985	4985	4985	0
298	20240708	140900	17538835	4985	4985	4985	4985	0
299	20240708	140800	17538835	4985	4985	4985	4985	0
300	20240708	140700	17538835	4985	4985	4985	4985	0
301	20240708	140600	17538835	4985	4985	4985	4985	236
302	20240708	140500	16362375	4985	4985	4985	4985	0
303	20240708	140400	16362375	4985	4985	4985	4985	0
304	20240708	140300	16362375	4985	4985	4985	4985	0
305	20240708	140200	16362375	4985	4985	4985	4985	0
306	20240708	140100	16362375	4985	4985	4985	4985	0
307	20240708	140000	16362375	4985	4985	4985	4985	1
308	20240708	135900	16357390	4980	4980	4980	4980	30
309	20240708	135800	16207990	4985	4985	4985	4985	0
310	20240708	135700	16207990	4985	4985	4985	4985	0
311	20240708	135600	16207990	4985	4985	4985	4985	0
312	20240708	135500	16207990	4985	4985	4985	4985	0
313	20240708	135400	16207990	4985	4985	4985	4985	0
314	20240708	135300	16207990	4985	4985	4985	4985	0
315	20240708	135200	16207990	4985	4985	4985	4985	0
316	20240708	135100	16207990	4985	4985	4985	4985	0
317	20240708	135000	16207990	4985	4985	4985	4985	0
318	20240708	134900	16207990	4985	4985	4985	4985	0
319	20240708	134800	16207990	4985	4985	4985	4985	0
320	20240708	134700	16207990	4985	4985	4985	4985	0
321	20240708	134600	16207990	4985	4985	4985	4985	0
322	20240708	134500	16207990	4985	4985	4985	4985	0
323	20240708	134400	16207990	4985	4985	4985	4985	0
324	20240708	134300	16207990	4985	4985	4985	4985	0
325	20240708	134200	16207990	4985	4985	4985	4985	0
326	20240708	134100	16207990	4985	4985	4985	4985	0
327	20240708	134000	16207990	4985	4985	4985	4985	0
328	20240708	133900	16207990	4985	4985	4985	4985	0
329	20240708	133800	16207990	4985	4985	4985	4985	0
330	20240708	133700	16207990	4985	4985	4985	4985	0
331	20240708	133600	16207990	4985	4985	4985	4985	0
332	20240708	133500	16207990	4985	4985	4985	4985	0
333	20240708	133400	16207990	4985	4985	4985	4985	2
334	20240708	133300	16198020	4985	4985	4985	4985	0
335	20240708	133200	16198020	4985	4985	4985	4985	0
336	20240708	133100	16198020	4985	4985	4985	4985	0
337	20240708	133000	16198020	4985	4985	4985	4985	0
338	20240708	132900	16198020	4985	4985	4985	4985	0
339	20240708	132800	16198020	4985	4985	4985	4985	0
340	20240708	132700	16198020	4985	4985	4985	4985	0
341	20240708	132600	16198020	4985	4985	4985	4985	0
342	20240708	132500	16198020	4985	4985	4985	4985	298
343	20240708	132400	14712490	4985	4985	4985	4985	0
344	20240708	132300	14712490	4985	4985	4985	4985	0
345	20240708	132200	14712490	4985	4985	4985	4985	0
346	20240708	132100	14712490	4985	4985	4985	4985	0
347	20240708	132000	14712490	4985	4985	4985	4985	45
348	20240708	131900	14488165	4985	4985	4985	4985	0
349	20240708	131800	14488165	4985	4985	4985	4985	0
350	20240708	131700	14488165	4985	4985	4985	4985	2
351	20240708	131600	14478195	4985	4985	4985	4985	0
352	20240708	131500	14478195	4985	4985	4985	4985	0
353	20240708	131400	14478195	4985	4985	4985	4985	0
354	20240708	131300	14478195	4985	4985	4985	4985	0
355	20240708	131200	14478195	4985	4985	4985	4985	0
356	20240708	131100	14478195	4985	4985	4985	4985	0
357	20240708	131000	14478195	4985	4985	4985	4985	0
358	20240708	130900	14478195	4985	4985	4985	4985	0
359	20240708	130800	14478195	4985	4985	4985	4985	0
360	20240708	130700	14478195	4985	4985	4985	4985	0
361	20240708	130600	14478195	4985	4985	4985	4985	0
362	20240708	130500	14478195	4985	4985	4985	4985	153
363	20240708	130400	13715490	4985	4985	4985	4985	0
364	20240708	130300	13715490	4985	4985	4985	4985	0
365	20240708	130200	13715490	4985	4985	4985	4985	0
366	20240708	130100	13715490	4985	4985	4985	4985	0
367	20240708	130000	13715490	4985	4985	4985	4985	0
368	20240708	125900	13715490	4985	4985	4985	4985	0
369	20240708	125800	13715490	4985	4985	4985	4985	0
370	20240708	125700	13715490	4985	4985	4985	4985	0
371	20240708	125600	13715490	4985	4985	4985	4985	0
372	20240708	125500	13715490	4985	4985	4985	4985	0
373	20240708	125400	13715490	4985	4985	4985	4985	0
374	20240708	125300	13715490	4985	4985	4985	4985	0
375	20240708	125200	13715490	4985	4985	4985	4985	0
376	20240708	125100	13715490	4985	4985	4985	4985	0
377	20240708	125000	13715490	4985	4985	4985	4985	0
378	20240708	124900	13715490	4985	4985	4985	4985	0
379	20240708	124800	13715490	4985	4985	4985	4985	0
380	20240708	124700	13715490	4985	4985	4985	4985	0
381	20240708	124600	13715490	4985	4985	4985	4985	0
382	20240708	124500	13715490	4985	4985	4985	4985	0
383	20240708	124400	13715490	4985	4985	4985	4985	0
384	20240708	124300	13715490	4985	4985	4985	4985	0
385	20240708	124200	13715490	4985	4985	4985	4985	0
386	20240708	124100	13715490	4985	4985	4985	4985	0
387	20240708	124000	13715490	4985	4985	4985	4985	0
388	20240708	123900	13715490	4985	4985	4985	4985	0
389	20240708	123800	13715490	4985	4985	4985	4985	0
390	20240708	123700	13715490	4985	4985	4985	4985	0
391	20240708	123600	13715490	4985	4985	4985	4985	0
392	20240708	123500	13715490	4985	4985	4985	4985	0
393	20240708	123400	13715490	4985	4985	4985	4985	0
394	20240708	123300	13715490	4985	4985	4985	4985	0
395	20240708	123200	13715490	4985	4985	4985	4985	0
396	20240708	123100	13715490	4985	4985	4985	4985	0
397	20240708	123000	13715490	4985	4985	4985	4985	30
398	20240708	122900	13565940	4985	4985	4985	4985	0
399	20240708	122800	13565940	4985	4985	4985	4985	2
400	20240708	122700	13555970	4985	4985	4985	4985	0
401	20240708	122600	13555970	4985	4985	4985	4985	2
402	20240708	122500	13546000	4985	4985	4985	4985	0
403	20240708	122400	13546000	4985	4985	4985	4985	0
404	20240708	122300	13546000	4985	4980	4985	4980	120
405	20240708	122200	12947935	4980	4980	4980	4980	0
406	20240708	122100	12947935	4980	4980	4980	4980	0
407	20240708	122000	12947935	4980	4980	4980	4980	0
408	20240708	121900	12947935	4980	4980	4980	4980	8
409	20240708	121800	12908095	4980	4980	4980	4980	0
410	20240708	121700	12908095	4980	4980	4980	4980	0
411	20240708	121600	12908095	4980	4980	4980	4980	0
412	20240708	121500	12908095	4980	4980	4980	4980	1
413	20240708	121400	12903115	4975	4975	4975	4975	0
414	20240708	121300	12903115	4975	4975	4975	4975	0
415	20240708	121200	12903115	4975	4975	4975	4975	0
416	20240708	121100	12903115	4975	4975	4975	4975	10
417	20240708	121000	12853365	4970	4970	4970	4970	0
418	20240708	120900	12853365	4970	4970	4970	4970	0
419	20240708	120800	12853365	4970	4970	4970	4970	0
420	20240708	120700	12853365	4970	4970	4970	4970	0
421	20240708	120600	12853365	4970	4970	4970	4970	0
422	20240708	120500	12853365	4970	4970	4970	4970	0
423	20240708	120400	12853365	4970	4970	4970	4970	0
424	20240708	120300	12853365	4970	4970	4970	4970	0
425	20240708	120200	12853365	4970	4970	4970	4970	0
426	20240708	120100	12853365	4970	4970	4970	4970	0
427	20240708	120000	12853365	4970	4970	4970	4970	0
428	20240708	115900	12853365	4970	4970	4970	4970	0
429	20240708	115800	12853365	4970	4970	4970	4970	0
430	20240708	115700	12853365	4970	4970	4970	4970	0
431	20240708	115600	12853365	4970	4970	4970	4970	0
432	20240708	115500	12853365	4970	4970	4970	4970	0
433	20240708	115400	12853365	4970	4970	4970	4970	0
434	20240708	115300	12853365	4970	4970	4970	4970	0
435	20240708	115200	12853365	4970	4970	4970	4970	0
436	20240708	115100	12853365	4970	4970	4970	4970	0
437	20240708	115000	12853365	4970	4970	4970	4970	0
438	20240708	114900	12853365	4970	4970	4970	4970	0
439	20240708	114800	12853365	4970	4970	4970	4970	0
440	20240708	114700	12853365	4970	4970	4970	4970	0
441	20240708	114600	12853365	4970	4970	4970	4970	0
442	20240708	114500	12853365	4970	4970	4970	4970	0
443	20240708	114400	12853365	4970	4970	4970	4970	0
444	20240708	114300	12853365	4970	4970	4970	4970	0
445	20240708	114200	12853365	4970	4970	4970	4970	0
446	20240708	114100	12853365	4970	4970	4970	4970	0
447	20240708	114000	12853365	4970	4970	4970	4970	0
448	20240708	113900	12853365	4970	4970	4970	4970	0
449	20240708	113800	12853365	4970	4970	4970	4970	0
450	20240708	113700	12853365	4970	4970	4970	4970	0
451	20240708	113600	12853365	4970	4970	4970	4970	0
452	20240708	113500	12853365	4970	4970	4970	4970	0
453	20240708	113400	12853365	4970	4970	4970	4970	0
454	20240708	113300	12853365	4970	4970	4970	4970	0
455	20240708	113200	12853365	4970	4970	4970	4970	0
456	20240708	113100	12853365	4970	4970	4970	4970	0
457	20240708	113000	12853365	4970	4970	4970	4970	0
458	20240708	112900	12853365	4970	4970	4970	4970	24
459	20240708	112800	12734085	4985	4985	4985	4985	0
460	20240708	112700	12734085	4985	4985	4985	4985	0
461	20240708	112600	12734085	4985	4985	4985	4985	0
462	20240708	112500	12734085	4985	4985	4985	4985	0
463	20240708	112400	12734085	4985	4985	4985	4985	0
464	20240708	112300	12734085	4985	4985	4985	4985	0
465	20240708	112200	12734085	4985	4985	4985	4985	0
466	20240708	112100	12734085	4985	4985	4985	4985	0
467	20240708	112000	12734085	4985	4985	4985	4985	0
468	20240708	111900	12734085	4985	4985	4985	4985	0
469	20240708	111800	12734085	4985	4985	4985	4985	0
470	20240708	111700	12734085	4985	4985	4985	4985	0
471	20240708	111600	12734085	4985	4985	4985	4985	0
472	20240708	111500	12734085	4985	4985	4985	4985	10
473	20240708	111400	12684235	4985	4985	4985	4985	100
474	20240708	111300	12185735	4960	4960	4960	4960	0
475	20240708	111200	12185735	4960	4960	4960	4960	0
476	20240708	111100	12185735	4960	4960	4960	4960	0
477	20240708	111000	12185735	4960	4960	4960	4960	0
478	20240708	110900	12185735	4960	4960	4960	4960	0
479	20240708	110800	12185735	4960	4960	4960	4960	0
480	20240708	110700	12185735	4960	4960	4960	4960	0
481	20240708	110600	12185735	4960	4960	4960	4960	0
482	20240708	110500	12185735	4960	4960	4960	4960	0
483	20240708	110400	12185735	4960	4960	4960	4960	0
484	20240708	110300	12185735	4960	4960	4960	4960	0
485	20240708	110200	12185735	4960	4960	4960	4960	0
486	20240708	110100	12185735	4960	4960	4960	4960	2
487	20240708	110000	12175815	4960	4960	4960	4960	49
488	20240708	105900	11932775	4960	4960	4960	4960	0
489	20240708	105800	11932775	4960	4960	4960	4960	0
490	20240708	105700	11932775	4960	4960	4960	4960	0
491	20240708	105600	11932775	4960	4960	4960	4960	0
492	20240708	105500	11932775	4960	4960	4960	4960	1
493	20240708	105400	11927815	4985	4985	4985	4985	0
494	20240708	105300	11927815	4985	4985	4985	4985	0
495	20240708	105200	11927815	4985	4985	4985	4985	0
496	20240708	105100	11927815	4985	4985	4985	4985	0
497	20240708	105000	11927815	4985	4985	4985	4985	0
498	20240708	104900	11927815	4985	4985	4985	4985	0
499	20240708	104800	11927815	4985	4985	4985	4985	0
500	20240708	104700	11927815	4985	4985	4985	4985	0
501	20240708	104600	11927815	4985	4985	4985	4985	0
502	20240708	104500	11927815	4985	4985	4985	4985	0
503	20240708	104400	11927815	4985	4985	4985	4985	0
504	20240708	104300	11927815	4985	4985	4985	4985	0
505	20240708	104200	11927815	4985	4985	4985	4985	0
506	20240708	104100	11927815	4985	4985	4985	4985	0
507	20240708	104000	11927815	4985	4985	4985	4985	0
508	20240708	103900	11927815	4985	4985	4985	4985	0
509	20240708	103800	11927815	4985	4985	4985	4985	0
510	20240708	103700	11927815	4985	4985	4985	4985	0
511	20240708	103600	11927815	4985	4985	4985	4985	1
512	20240708	103500	11922830	4955	4955	4955	4955	0
513	20240708	103400	11922830	4955	4955	4955	4955	0
514	20240708	103300	11922830	4955	4955	4955	4955	0
515	20240708	103200	11922830	4955	4955	4955	4955	0
516	20240708	103100	11922830	4955	4955	4955	4955	0
517	20240708	103000	11922830	4955	4970	4970	4955	210
518	20240708	102900	10881520	4990	4990	4990	4990	0
519	20240708	102800	10881520	4990	4990	4990	4990	0
520	20240708	102700	10881520	4990	4990	4990	4990	0
521	20240708	102600	10881520	4990	4990	4990	4990	0
522	20240708	102500	10881520	4990	4990	4990	4990	0
523	20240708	102400	10881520	4990	4990	4990	4990	0
524	20240708	102300	10881520	4990	4990	4990	4990	0
525	20240708	102200	10881520	4990	4990	4990	4990	0
526	20240708	102100	10881520	4990	4990	4990	4990	0
527	20240708	102000	10881520	4990	4990	4990	4990	0
528	20240708	101900	10881520	4990	4990	4990	4990	0
529	20240708	101800	10881520	4990	4990	4990	4990	0
530	20240708	101700	10881520	4990	4990	4990	4990	0
531	20240708	101600	10881520	4990	4990	4990	4990	1
532	20240708	101500	10876530	4990	4990	4990	4990	0
533	20240708	101400	10876530	4990	4990	4990	4990	0
534	20240708	101300	10876530	4990	4990	4990	4990	0
535	20240708	101200	10876530	4990	4990	4990	4990	0
536	20240708	101100	10876530	4990	4990	4990	4990	0
537	20240708	101000	10876530	4990	4990	4990	4990	0
538	20240708	100900	10876530	4990	4990	4990	4990	0
539	20240708	100800	10876530	4990	4990	4990	4990	0
540	20240708	100700	10876530	4990	4990	4990	4990	0
541	20240708	100600	10876530	4990	4990	4990	4990	1
542	20240708	100500	10871540	4990	4990	4990	4990	1
543	20240708	100400	10866550	4990	4990	4990	4990	0
544	20240708	100300	10866550	4990	4990	4990	4960	57
545	20240708	100200	10583505	4990	4990	4990	4990	2
546	20240708	100100	10573525	4990	4990	4990	4990	0
547	20240708	100000	10573525	4990	4990	4990	4990	0
548	20240708	095900	10573525	4990	4990	4990	4990	0
549	20240708	095800	10573525	4990	4990	4990	4990	0
550	20240708	095700	10573525	4990	4990	4990	4990	0
551	20240708	095600	10573525	4990	4990	4990	4990	0
552	20240708	095500	10573525	4990	4990	4990	4990	5
553	20240708	095400	10548575	4990	4990	4990	4990	0
554	20240708	095300	10548575	4990	4990	4990	4990	0
555	20240708	095200	10548575	4990	4990	4990	4990	0
556	20240708	095100	10548575	4990	4990	4990	4990	0
557	20240708	095000	10548575	4990	4990	4990	4990	1
558	20240708	094900	10543585	4990	4990	4990	4990	0
559	20240708	094800	10543585	4990	4990	4990	4990	0
560	20240708	094700	10543585	4990	4990	4990	4990	0
561	20240708	094600	10543585	4990	4990	4990	4990	0
562	20240708	094500	10543585	4990	4990	4990	4990	0
563	20240708	094400	10543585	4990	4990	4990	4990	0
564	20240708	094300	10543585	4990	4990	4990	4990	1
565	20240708	094200	10538595	4995	4995	4995	4995	0
566	20240708	094100	10538595	4995	4995	4995	4995	0
567	20240708	094000	10538595	4995	4995	4995	4995	0
568	20240708	093900	10538595	4995	4995	4995	4995	0
569	20240708	093800	10538595	4995	4995	4995	4995	0
570	20240708	093700	10538595	4995	4995	4995	4995	0
571	20240708	093600	10538595	4995	4995	4995	4995	0
572	20240708	093500	10538595	4995	4995	4995	4995	1
573	20240708	093400	10533600	4955	4955	4955	4955	0
574	20240708	093300	10533600	4955	4955	4955	4955	0
575	20240708	093200	10533600	4955	4955	4955	4955	0
576	20240708	093100	10533600	4955	4955	4955	4955	0
577	20240708	093000	10533600	4955	4955	4955	4955	0
578	20240708	092900	10533600	4955	4955	4955	4955	0
579	20240708	092800	10533600	4955	4955	4955	4955	0
580	20240708	092700	10533600	4955	4975	4975	4955	620
581	20240708	092600	7455000	4970	4970	4970	4970	0
582	20240708	092500	7455000	4970	4970	4970	4970	0
583	20240708	092400	7455000	4970	4970	4970	4970	0
584	20240708	092300	7455000	4970	4970	4970	4970	0
585	20240708	092200	7455000	4970	4970	4970	4970	0
586	20240708	092100	7455000	4970	4970	4970	4970	0
587	20240708	092000	7455000	4970	4970	4970	4970	0
588	20240708	091900	7455000	4970	4970	4970	4970	0
589	20240708	091800	7455000	4970	4970	4970	4970	0
590	20240708	091700	7455000	4970	4970	4970	4970	0
591	20240708	091600	7455000	4970	4970	4970	4970	0
592	20240708	091500	7455000	4970	4970	4970	4970	0
593	20240708	091400	7455000	4970	4970	4970	4970	0
594	20240708	091300	7455000	4970	4970	4970	4970	0
595	20240708	091200	7455000	4970	4970	4970	4970	0
596	20240708	091100	7455000	4970	4970	4970	4970	0
597	20240708	091000	7455000	4970	4970	4970	4970	0
598	20240708	090900	7455000	4970	4970	4970	4970	0
599	20240708	090800	7455000	4970	4970	4970	4970	0
600	20240708	090700	7455000	4970	4970	4970	4970	0
601	20240708	090600	7455000	4970	4970	4970	4970	0
602	20240708	090500	7455000	4970	4970	4970	4970	0
603	20240708	090400	7455000	4970	4970	4970	4970	0
604	20240708	090300	7455000	4970	4970	4970	4970	0
605	20240708	090200	7455000	4970	4970	4970	4970	1402
606	20240708	090100	487060	4970	4970	4970	4970	66
607	20240708	090000	159040	4970	4970	4970	4970	32