KissMeData/017480/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	190500	31364880	4995	4995	4995	4995	11
3	20240703	190400	31364880	4995	4995	4995	4995	0
4	20240703	190300	31364880	4995	4995	4995	4995	0
5	20240703	190200	31364880	4995	4995	4995	4995	0
6	20240703	190100	31364880	4995	4995	4995	4995	0
7	20240703	190000	31364880	4995	4995	4995	4995	0
8	20240703	185900	31364880	4995	4995	4995	4995	0
9	20240703	185800	31364880	4995	4995	4995	4995	0
10	20240703	185700	31364880	4995	4995	4995	4995	0
11	20240703	185600	31364880	4995	4995	4995	4995	0
12	20240703	185500	31364880	4995	4995	4995	4995	0
13	20240703	185400	31364880	4995	4995	4995	4995	0
14	20240703	185300	31364880	4995	4995	4995	4995	0
15	20240703	185200	31364880	4995	4995	4995	4995	0
16	20240703	185100	31364880	4995	4995	4995	4995	0
17	20240703	185000	31364880	4995	4995	4995	4995	0
18	20240703	184900	31364880	4995	4995	4995	4995	0
19	20240703	184800	31364880	4995	4995	4995	4995	0
20	20240703	184700	31364880	4995	4995	4995	4995	0
21	20240703	184600	31364880	4995	4995	4995	4995	0
22	20240703	184500	31364880	4995	4995	4995	4995	0
23	20240703	184400	31364880	4995	4995	4995	4995	0
24	20240703	184300	31364880	4995	4995	4995	4995	0
25	20240703	184200	31364880	4995	4995	4995	4995	0
26	20240703	184100	31364880	4995	4995	4995	4995	0
27	20240703	184000	31364880	4995	4995	4995	4995	0
28	20240703	183900	31364880	4995	4995	4995	4995	0
29	20240703	183800	31364880	4995	4995	4995	4995	0
30	20240703	183700	31364880	4995	4995	4995	4995	0
31	20240703	183600	31364880	4995	4995	4995	4995	0
32	20240703	183500	31364880	4995	4995	4995	4995	11
33	20240703	183400	31364880	4995	4995	4995	4995	0
34	20240703	183300	31364880	4995	4995	4995	4995	0
35	20240703	183200	31364880	4995	4995	4995	4995	0
36	20240703	183100	31364880	4995	4995	4995	4995	0
37	20240703	183000	31364880	4995	4995	4995	4995	0
38	20240703	182900	31364880	4995	4995	4995	4995	0
39	20240703	182800	31364880	4995	4995	4995	4995	0
40	20240703	182700	31364880	4995	4995	4995	4995	0
41	20240703	182600	31364880	4995	4995	4995	4995	0
42	20240703	182500	31364880	4995	4995	4995	4995	0
43	20240703	182400	31364880	4995	4995	4995	4995	0
44	20240703	182300	31364880	4995	4995	4995	4995	0
45	20240703	182200	31364880	4995	4995	4995	4995	0
46	20240703	182100	31364880	4995	4995	4995	4995	0
47	20240703	182000	31364880	4995	4995	4995	4995	0
48	20240703	181900	31364880	4995	4995	4995	4995	0
49	20240703	181800	31364880	4995	4995	4995	4995	0
50	20240703	181700	31364880	4995	4995	4995	4995	0
51	20240703	181600	31364880	4995	4995	4995	4995	0
52	20240703	181500	31364880	4995	4995	4995	4995	0
53	20240703	181400	31364880	4995	4995	4995	4995	0
54	20240703	181300	31364880	4995	4995	4995	4995	0
55	20240703	181200	31364880	4995	4995	4995	4995	0
56	20240703	181100	31364880	4995	4995	4995	4995	0
57	20240703	181000	31364880	4995	4995	4995	4995	0
58	20240703	180900	31364880	4995	4995	4995	4995	0
59	20240703	180800	31364880	4995	4995	4995	4995	0
60	20240703	180700	31364880	4995	4995	4995	4995	0
61	20240703	180600	31364880	4995	4995	4995	4995	0
62	20240703	180500	31364880	4995	4995	4995	4995	11
63	20240703	180400	31364880	4995	4995	4995	4995	0
64	20240703	180300	31364880	4995	4995	4995	4995	0
65	20240703	180200	31364880	4995	4995	4995	4995	0
66	20240703	180100	31364880	4995	4995	4995	4995	0
67	20240703	180000	31364880	4995	4995	4995	4995	0
68	20240703	175900	31364880	4995	4995	4995	4995	0
69	20240703	175800	31364880	4995	4995	4995	4995	0
70	20240703	175700	31364880	4995	4995	4995	4995	0
71	20240703	175600	31364880	4995	4995	4995	4995	0
72	20240703	175500	31364880	4995	4995	4995	4995	0
73	20240703	175400	31364880	4995	4995	4995	4995	0
74	20240703	175300	31364880	4995	4995	4995	4995	0
75	20240703	175200	31364880	4995	4995	4995	4995	0
76	20240703	175100	31364880	4995	4995	4995	4995	0
77	20240703	175000	31364880	4995	4995	4995	4995	0
78	20240703	174900	31364880	4995	4995	4995	4995	0
79	20240703	174800	31364880	4995	4995	4995	4995	0
80	20240703	174700	31364880	4995	4995	4995	4995	0
81	20240703	174600	31364880	4995	4995	4995	4995	0
82	20240703	174500	31364880	4995	4995	4995	4995	0
83	20240703	174400	31364880	4995	4995	4995	4995	0
84	20240703	174300	31364880	4995	4995	4995	4995	0
85	20240703	174200	31364880	4995	4995	4995	4995	0
86	20240703	174100	31364880	4995	4995	4995	4995	0
87	20240703	174000	31364880	4995	4995	4995	4995	0
88	20240703	173900	31364880	4995	4995	4995	4995	0
89	20240703	173800	31364880	4995	4995	4995	4995	0
90	20240703	173700	31364880	4995	4995	4995	4995	0
91	20240703	173600	31364880	4995	4995	4995	4995	0
92	20240703	173500	31364880	4995	4995	4995	4995	11
93	20240703	173400	31364880	4995	4995	4995	4995	0
94	20240703	173300	31364880	4995	4995	4995	4995	0
95	20240703	173200	31364880	4995	4995	4995	4995	0
96	20240703	173100	31364880	4995	4995	4995	4995	0
97	20240703	173000	31364880	4995	4995	4995	4995	0
98	20240703	172900	31364880	4995	4995	4995	4995	0
99	20240703	172800	31364880	4995	4995	4995	4995	0
100	20240703	172700	31364880	4995	4995	4995	4995	0
101	20240703	172600	31364880	4995	4995	4995	4995	0
102	20240703	172500	31364880	4995	4995	4995	4995	0
103	20240703	172400	31364880	4995	4995	4995	4995	0
104	20240703	172300	31364880	4995	4995	4995	4995	0
105	20240703	172200	31364880	4995	4995	4995	4995	0
106	20240703	172100	31364880	4995	4995	4995	4995	0
107	20240703	172000	31364880	4995	4995	4995	4995	0
108	20240703	171900	31364880	4995	4995	4995	4995	0
109	20240703	171800	31364880	4995	4995	4995	4995	0
110	20240703	171700	31364880	4995	4995	4995	4995	0
111	20240703	171600	31364880	4995	4995	4995	4995	0
112	20240703	171500	31364880	4995	4995	4995	4995	0
113	20240703	171400	31364880	4995	4995	4995	4995	0
114	20240703	171300	31364880	4995	4995	4995	4995	0
115	20240703	171200	31364880	4995	4995	4995	4995	0
116	20240703	171100	31364880	4995	4995	4995	4995	0
117	20240703	171000	31364880	4995	4995	4995	4995	0
118	20240703	170900	31364880	4995	4995	4995	4995	0
119	20240703	170800	31364880	4995	4995	4995	4995	0
120	20240703	170700	31364880	4995	4995	4995	4995	0
121	20240703	170600	31364880	4995	4995	4995	4995	0
122	20240703	170500	31364880	4995	4995	4995	4995	11
123	20240703	170400	31364880	4995	4995	4995	4995	0
124	20240703	170300	31364880	4995	4995	4995	4995	0
125	20240703	170200	31364880	4995	4995	4995	4995	0
126	20240703	170100	31364880	4995	4995	4995	4995	0
127	20240703	170000	31364880	4995	4995	4995	4995	0
128	20240703	165900	31364880	4995	4995	4995	4995	0
129	20240703	165800	31364880	4995	4995	4995	4995	0
130	20240703	165700	31364880	4995	4995	4995	4995	0
131	20240703	165600	31364880	4995	4995	4995	4995	0
132	20240703	165500	31364880	4995	4995	4995	4995	0
133	20240703	165400	31364880	4995	4995	4995	4995	0
134	20240703	165300	31364880	4995	4995	4995	4995	0
135	20240703	165200	31364880	4995	4995	4995	4995	0
136	20240703	165100	31364880	4995	4995	4995	4995	0
137	20240703	165000	31364880	4995	4995	4995	4995	0
138	20240703	164900	31364880	4995	4995	4995	4995	0
139	20240703	164800	31364880	4995	4995	4995	4995	0
140	20240703	164700	31364880	4995	4995	4995	4995	0
141	20240703	164600	31364880	4995	4995	4995	4995	0
142	20240703	164500	31364880	4995	4995	4995	4995	0
143	20240703	164400	31364880	4995	4995	4995	4995	0
144	20240703	164300	31364880	4995	4995	4995	4995	0
145	20240703	164200	31364880	4995	4995	4995	4995	0
146	20240703	164100	31364880	4995	4995	4995	4995	0
147	20240703	164000	31364880	4995	4995	4995	4995	0
148	20240703	163900	31364880	4995	4995	4995	4995	0
149	20240703	163800	31364880	4995	4995	4995	4995	0
150	20240703	163700	31364880	4995	4995	4995	4995	0
151	20240703	163600	31364880	4995	4995	4995	4995	0
152	20240703	163500	31364880	4995	4995	4995	4995	11
153	20240703	163400	31364880	4995	4995	4995	4995	0
154	20240703	163300	31364880	4995	4995	4995	4995	0
155	20240703	163200	31364880	4995	4995	4995	4995	0
156	20240703	163100	31364880	4995	4995	4995	4995	0
157	20240703	163000	31364880	4995	4995	4995	4995	0
158	20240703	162900	31364880	4995	4995	4995	4995	0
159	20240703	162800	31364880	4995	4995	4995	4995	0
160	20240703	162700	31364880	4995	4995	4995	4995	0
161	20240703	162600	31364880	4995	4995	4995	4995	0
162	20240703	162500	31364880	4995	4995	4995	4995	0
163	20240703	162400	31364880	4995	4995	4995	4995	0
164	20240703	162300	31364880	4995	4995	4995	4995	0
165	20240703	162200	31364880	4995	4995	4995	4995	0
166	20240703	162100	31364880	4995	4995	4995	4995	0
167	20240703	162000	31364880	4995	4995	4995	4995	0
168	20240703	161900	31364880	4995	4995	4995	4995	0
169	20240703	161800	31364880	4995	4995	4995	4995	0
170	20240703	161700	31364880	4995	4995	4995	4995	0
171	20240703	161600	31364880	4995	4995	4995	4995	0
172	20240703	161500	31364880	4995	4995	4995	4995	0
173	20240703	161400	31364880	4995	4995	4995	4995	0
174	20240703	161300	31364880	4995	4995	4995	4995	0
175	20240703	161200	31364880	4995	4995	4995	4995	0
176	20240703	161100	31364880	4995	4995	4995	4995	0
177	20240703	161000	31364880	4995	4995	4995	4995	0
178	20240703	160900	31364880	4995	4995	4995	4995	0
179	20240703	160800	31364880	4995	4995	4995	4995	0
180	20240703	160700	31364880	4995	4995	4995	4995	0
181	20240703	160600	31364880	4995	4995	4995	4995	0
182	20240703	160500	31364880	4995	4995	4995	4995	11
183	20240703	160400	31364880	4995	4995	4995	4995	0
184	20240703	160300	31364880	4995	4995	4995	4995	0
185	20240703	160200	31364880	4995	4995	4995	4995	0
186	20240703	160100	31364880	4995	4995	4995	4995	0
187	20240703	160000	31364880	4995	4995	4995	4995	0
188	20240703	155900	31364880	4995	4995	4995	4995	0
189	20240703	155800	31364880	4995	4995	4995	4995	0
190	20240703	155700	31364880	4995	4995	4995	4995	0
191	20240703	155600	31364880	4995	4995	4995	4995	0
192	20240703	155500	31364880	4995	4995	4995	4995	0
193	20240703	155400	31364880	4995	4995	4995	4995	0
194	20240703	155300	31364880	4995	4995	4995	4995	0
195	20240703	155200	31364880	4995	4995	4995	4995	0
196	20240703	155100	31364880	4995	4995	4995	4995	0
197	20240703	155000	31364880	4995	4995	4995	4995	0
198	20240703	154900	31364880	4995	4995	4995	4995	0
199	20240703	154800	31364880	4995	4995	4995	4995	0
200	20240703	154700	31364880	4995	4995	4995	4995	0
201	20240703	154600	31364880	4995	4995	4995	4995	0
202	20240703	154500	31364880	4995	4995	4995	4995	0
203	20240703	154400	31364880	4995	4995	4995	4995	0
204	20240703	154300	31364880	4995	4995	4995	4995	0
205	20240703	154200	31364880	4995	4995	4995	4995	0
206	20240703	154100	31364880	4995	4995	4995	4995	0
207	20240703	154000	31364880	4995	4995	4995	4995	0
208	20240703	153900	31364880	4995	4995	4995	4995	0
209	20240703	153800	31364880	4995	4995	4995	4995	0
210	20240703	153700	31364880	4995	4995	4995	4995	0
211	20240703	153600	31364880	4995	4995	4995	4995	0
212	20240703	153500	31364880	4995	4995	4995	4995	11
213	20240703	153400	31364880	4995	4995	4995	4995	0
214	20240703	153300	31364880	4995	4995	4995	4995	0
215	20240703	153200	31364880	4995	4995	4995	4995	0
216	20240703	153100	31364880	4995	4995	4995	4995	0
217	20240703	153000	31364880	4995	4995	4995	4995	11
218	20240703	152900	31309935	4980	4980	4980	4980	0
219	20240703	152800	31309935	4980	4980	4980	4980	0
220	20240703	152700	31309935	4980	4980	4980	4980	0
221	20240703	152600	31309935	4980	4980	4980	4980	0
222	20240703	152500	31309935	4980	4980	4980	4980	0
223	20240703	152400	31309935	4980	4980	4980	4980	0
224	20240703	152300	31309935	4980	4980	4980	4980	0
225	20240703	152200	31309935	4980	4980	4980	4980	0
226	20240703	152100	31309935	4980	4980	4980	4980	0
227	20240703	152000	31309935	4980	4980	4980	4980	0
228	20240703	151900	31309935	4980	4980	4980	4980	0
229	20240703	151800	31309935	4980	4980	4980	4980	105
230	20240703	151700	30787035	4990	4990	4990	4990	0
231	20240703	151600	30787035	4990	4990	4990	4990	0
232	20240703	151500	30787035	4990	4990	4990	4990	0
233	20240703	151400	30787035	4990	4990	4990	4990	0
234	20240703	151300	30787035	4990	4990	4990	4990	2
235	20240703	151200	30777055	4980	4980	4980	4980	0
236	20240703	151100	30777055	4980	4980	4980	4980	0
237	20240703	151000	30777055	4980	4980	4980	4980	0
238	20240703	150900	30777055	4980	4980	4980	4980	0
239	20240703	150800	30777055	4980	4980	4980	4980	0
240	20240703	150700	30777055	4980	4980	4980	4980	0
241	20240703	150600	30777055	4980	4980	4980	4980	0
242	20240703	150500	30777055	4980	4980	4980	4980	0
243	20240703	150400	30777055	4980	4980	4980	4980	0
244	20240703	150300	30777055	4980	4980	4980	4980	0
245	20240703	150200	30777055	4980	4980	4980	4980	0
246	20240703	150100	30777055	4980	4980	4980	4980	0
247	20240703	150000	30777055	4980	4980	4980	4980	0
248	20240703	145900	30777055	4980	4980	4980	4980	0
249	20240703	145800	30777055	4980	4980	4980	4980	0
250	20240703	145700	30777055	4980	4980	4980	4980	0
251	20240703	145600	30777055	4980	4980	4980	4980	0
252	20240703	145500	30777055	4980	4980	4980	4980	1
253	20240703	145400	30772075	4980	4980	4980	4980	0
254	20240703	145300	30772075	4980	4980	4980	4980	0
255	20240703	145200	30772075	4980	4980	4980	4980	0
256	20240703	145100	30772075	4980	4980	4980	4980	0
257	20240703	145000	30772075	4980	4980	4980	4980	0
258	20240703	144900	30772075	4980	4980	4980	4980	0
259	20240703	144800	30772075	4980	4980	4980	4980	0
260	20240703	144700	30772075	4980	4980	4980	4980	0
261	20240703	144600	30772075	4980	4980	4980	4980	0
262	20240703	144500	30772075	4980	4980	4980	4980	0
263	20240703	144400	30772075	4980	4980	4980	4980	350
264	20240703	144300	29029075	4985	4985	4985	4985	0
265	20240703	144200	29029075	4985	4985	4985	4985	0
266	20240703	144100	29029075	4985	4985	4985	4985	0
267	20240703	144000	29029075	4985	4985	4985	4985	0
268	20240703	143900	29029075	4985	4985	4985	4985	1
269	20240703	143800	29024090	4990	4990	4990	4990	0
270	20240703	143700	29024090	4990	4990	4990	4990	100
271	20240703	143600	28525090	4990	4990	4990	4990	0
272	20240703	143500	28525090	4990	4990	4990	4990	33
273	20240703	143400	28360420	4980	4980	4980	4980	0
274	20240703	143300	28360420	4980	4980	4980	4980	0
275	20240703	143200	28360420	4980	4980	4980	4980	0
276	20240703	143100	28360420	4980	4980	4980	4980	0
277	20240703	143000	28360420	4980	4980	4980	4980	0
278	20240703	142900	28360420	4980	4980	4980	4980	0
279	20240703	142800	28360420	4980	4980	4980	4980	0
280	20240703	142700	28360420	4980	4980	4980	4980	0
281	20240703	142600	28360420	4980	4980	4980	4980	0
282	20240703	142500	28360420	4980	4980	4980	4980	0
283	20240703	142400	28360420	4980	4980	4980	4980	0
284	20240703	142300	28360420	4980	4980	4980	4980	0
285	20240703	142200	28360420	4980	4980	4980	4980	0
286	20240703	142100	28360420	4980	4980	4980	4980	0
287	20240703	142000	28360420	4980	4980	4980	4980	0
288	20240703	141900	28360420	4980	4980	4980	4980	0
289	20240703	141800	28360420	4980	4980	4980	4980	0
290	20240703	141700	28360420	4980	4980	4980	4980	0
291	20240703	141600	28360420	4980	4980	4980	4980	0
292	20240703	141500	28360420	4980	4980	4980	4980	0
293	20240703	141400	28360420	4980	4980	4980	4980	0
294	20240703	141300	28360420	4980	4980	4980	4980	0
295	20240703	141200	28360420	4980	4980	4980	4980	0
296	20240703	141100	28360420	4980	4980	4980	4980	0
297	20240703	141000	28360420	4980	4980	4980	4980	0
298	20240703	140900	28360420	4980	4980	4980	4980	0
299	20240703	140800	28360420	4980	4980	4980	4980	0
300	20240703	140700	28360420	4980	4980	4980	4980	0
301	20240703	140600	28360420	4980	4980	4980	4980	0
302	20240703	140500	28360420	4980	4980	4980	4980	0
303	20240703	140400	28360420	4980	4980	4980	4980	0
304	20240703	140300	28360420	4980	4980	4980	4980	0
305	20240703	140200	28360420	4980	4980	4980	4980	0
306	20240703	140100	28360420	4980	4980	4980	4980	1
307	20240703	140000	28355440	4990	4990	4990	4990	0
308	20240703	135900	28355440	4990	4990	4990	4990	0
309	20240703	135800	28355440	4990	4990	4990	4990	0
310	20240703	135700	28355440	4990	4990	4990	4990	0
311	20240703	135600	28355440	4990	4990	4990	4990	0
312	20240703	135500	28355440	4990	4990	4990	4990	0
313	20240703	135400	28355440	4990	4990	4990	4990	0
314	20240703	135300	28355440	4990	4990	4990	4990	0
315	20240703	135200	28355440	4990	4990	4990	4990	0
316	20240703	135100	28355440	4990	4990	4990	4990	0
317	20240703	135000	28355440	4990	4990	4990	4990	0
318	20240703	134900	28355440	4990	4990	4990	4990	0
319	20240703	134800	28355440	4990	4990	4990	4990	0
320	20240703	134700	28355440	4990	4990	4990	4990	0
321	20240703	134600	28355440	4990	4990	4990	4990	0
322	20240703	134500	28355440	4990	4990	4990	4990	0
323	20240703	134400	28355440	4990	4990	4990	4990	0
324	20240703	134300	28355440	4990	4990	4990	4990	0
325	20240703	134200	28355440	4990	4990	4990	4990	0
326	20240703	134100	28355440	4990	4990	4990	4990	0
327	20240703	134000	28355440	4990	4990	4990	4990	0
328	20240703	133900	28355440	4990	4990	4990	4990	0
329	20240703	133800	28355440	4990	4990	4990	4990	0
330	20240703	133700	28355440	4990	4990	4990	4990	0
331	20240703	133600	28355440	4990	4990	4990	4990	0
332	20240703	133500	28355440	4990	4990	4990	4990	0
333	20240703	133400	28355440	4990	4990	4990	4990	0
334	20240703	133300	28355440	4990	4990	4990	4990	1000
335	20240703	133200	23365440	4990	4990	4990	4990	0
336	20240703	133100	23365440	4990	4990	4990	4990	500
337	20240703	133000	20870440	4990	4990	4990	4990	0
338	20240703	132900	20870440	4990	4990	4990	4990	0
339	20240703	132800	20870440	4990	4990	4990	4990	0
340	20240703	132700	20870440	4990	4990	4990	4990	0
341	20240703	132600	20870440	4990	4990	4990	4990	0
342	20240703	132500	20870440	4990	4990	4990	4990	0
343	20240703	132400	20870440	4990	4990	4990	4990	0
344	20240703	132300	20870440	4990	4990	4990	4990	0
345	20240703	132200	20870440	4990	4990	4990	4990	0
346	20240703	132100	20870440	4990	4990	4990	4990	0
347	20240703	132000	20870440	4990	4990	4990	4990	0
348	20240703	131900	20870440	4990	4990	4990	4990	0
349	20240703	131800	20870440	4990	4990	4990	4990	0
350	20240703	131700	20870440	4990	4990	4990	4990	0
351	20240703	131600	20870440	4990	4990	4990	4990	16
352	20240703	131500	20790600	4990	4990	4990	4990	0
353	20240703	131400	20790600	4990	4990	4990	4990	0
354	20240703	131300	20790600	4990	4990	4990	4990	0
355	20240703	131200	20790600	4990	4990	4990	4990	0
356	20240703	131100	20790600	4990	4990	4990	4990	0
357	20240703	131000	20790600	4990	4990	4990	4990	0
358	20240703	130900	20790600	4990	4990	4990	4990	0
359	20240703	130800	20790600	4990	4990	4990	4990	0
360	20240703	130700	20790600	4990	4990	4990	4990	0
361	20240703	130600	20790600	4990	4990	4990	4990	0
362	20240703	130500	20790600	4990	4990	4990	4990	0
363	20240703	130400	20790600	4990	4990	4990	4990	2
364	20240703	130300	20780620	4990	4990	4990	4990	0
365	20240703	130200	20780620	4990	4990	4990	4990	17
366	20240703	130100	20695790	4990	4990	4990	4990	0
367	20240703	130000	20695790	4990	4990	4990	4990	0
368	20240703	125900	20695790	4990	4990	4990	4990	0
369	20240703	125800	20695790	4990	4990	4990	4990	0
370	20240703	125700	20695790	4990	4990	4990	4990	0
371	20240703	125600	20695790	4990	4990	4990	4990	0
372	20240703	125500	20695790	4990	4990	4990	4990	8
373	20240703	125400	20655870	4995	4995	4995	4995	0
374	20240703	125300	20655870	4995	4995	4995	4995	0
375	20240703	125200	20655870	4995	4995	4995	4995	0
376	20240703	125100	20655870	4995	4995	4995	4995	0
377	20240703	125000	20655870	4995	4995	4995	4995	0
378	20240703	124900	20655870	4995	4995	4995	4995	0
379	20240703	124800	20655870	4995	4995	4995	4995	0
380	20240703	124700	20655870	4995	4995	4995	4995	0
381	20240703	124600	20655870	4995	4995	4995	4995	0
382	20240703	124500	20655870	4995	4995	4995	4995	10
383	20240703	124400	20605920	4970	4970	4970	4970	0
384	20240703	124300	20605920	4970	4970	4970	4970	0
385	20240703	124200	20605920	4970	4970	4970	4970	0
386	20240703	124100	20605920	4970	4970	4970	4970	0
387	20240703	124000	20605920	4970	4970	4970	4970	0
388	20240703	123900	20605920	4970	4970	4970	4970	0
389	20240703	123800	20605920	4970	4970	4970	4970	0
390	20240703	123700	20605920	4970	4970	4970	4970	0
391	20240703	123600	20605920	4970	4970	4970	4970	0
392	20240703	123500	20605920	4970	4970	4970	4970	0
393	20240703	123400	20605920	4970	4970	4970	4970	0
394	20240703	123300	20605920	4970	4970	4970	4970	0
395	20240703	123200	20605920	4970	4970	4970	4970	0
396	20240703	123100	20605920	4970	4970	4970	4970	0
397	20240703	123000	20605920	4970	4970	4970	4970	0
398	20240703	122900	20605920	4970	4970	4970	4970	0
399	20240703	122800	20605920	4970	4970	4970	4970	0
400	20240703	122700	20605920	4970	4970	4970	4970	0
401	20240703	122600	20605920	4970	4970	4970	4970	0
402	20240703	122500	20605920	4970	4970	4970	4970	0
403	20240703	122400	20605920	4970	4990	4990	4970	446
404	20240703	122300	18380445	4990	4990	4990	4990	0
405	20240703	122200	18380445	4990	4990	4990	4990	0
406	20240703	122100	18380445	4990	4990	4990	4990	0
407	20240703	122000	18380445	4990	4990	4990	4990	364
408	20240703	121900	16564085	4990	4995	4995	4990	200
409	20240703	121800	15565935	4995	4995	4995	4995	0
410	20240703	121700	15565935	4995	4995	4995	4995	0
411	20240703	121600	15565935	4995	4995	4995	4995	0
412	20240703	121500	15565935	4995	4995	4995	4995	0
413	20240703	121400	15565935	4995	4995	4995	4995	0
414	20240703	121300	15565935	4995	4995	4995	4995	0
415	20240703	121200	15565935	4995	4995	4995	4995	0
416	20240703	121100	15565935	4995	4995	4995	4995	0
417	20240703	121000	15565935	4995	4995	4995	4995	0
418	20240703	120900	15565935	4995	4995	4995	4995	11
419	20240703	120800	15510990	4995	4995	4995	4995	10
420	20240703	120700	15461040	4995	4995	4995	4995	0
421	20240703	120600	15461040	4995	4995	4995	4995	0
422	20240703	120500	15461040	4995	4995	4995	4995	0
423	20240703	120400	15461040	4995	4995	4995	4995	0
424	20240703	120300	15461040	4995	4995	4995	4995	0
425	20240703	120200	15461040	4995	4995	4995	4990	23
426	20240703	120100	15346165	4995	4995	4995	4995	0
427	20240703	120000	15346165	4995	4995	4995	4995	0
428	20240703	115900	15346165	4995	4995	4995	4995	0
429	20240703	115800	15346165	4995	4995	4995	4995	10
430	20240703	115700	15296215	4995	4995	4995	4995	1
431	20240703	115600	15291220	4990	4990	4990	4990	0
432	20240703	115500	15291220	4990	4990	4990	4990	1
433	20240703	115400	15286230	4995	4995	4995	4995	0
434	20240703	115300	15286230	4995	4995	4995	4995	3
435	20240703	115200	15271245	4990	4990	4990	4990	0
436	20240703	115100	15271245	4990	4990	4990	4990	0
437	20240703	115000	15271245	4990	4990	4990	4990	0
438	20240703	114900	15271245	4990	4990	4990	4990	0
439	20240703	114800	15271245	4990	4990	4990	4990	0
440	20240703	114700	15271245	4990	4990	4990	4990	0
441	20240703	114600	15271245	4990	4990	4990	4990	0
442	20240703	114500	15271245	4990	4990	4990	4990	0
443	20240703	114400	15271245	4990	4990	4990	4990	0
444	20240703	114300	15271245	4990	4990	4990	4990	0
445	20240703	114200	15271245	4990	4990	4990	4990	0
446	20240703	114100	15271245	4990	4990	4990	4990	0
447	20240703	114000	15271245	4990	4990	4990	4990	0
448	20240703	113900	15271245	4990	4990	4990	4990	0
449	20240703	113800	15271245	4990	4990	4990	4990	0
450	20240703	113700	15271245	4990	4990	4990	4990	110
451	20240703	113600	14722345	4990	4990	4990	4990	20
452	20240703	113500	14622545	4990	4990	4990	4990	20
453	20240703	113400	14522745	4990	4990	4990	4990	0
454	20240703	113300	14522745	4990	4990	4990	4990	0
455	20240703	113200	14522745	4990	4990	4990	4990	0
456	20240703	113100	14522745	4990	4990	4990	4990	0
457	20240703	113000	14522745	4990	4990	4990	4990	0
458	20240703	112900	14522745	4990	4990	4990	4990	0
459	20240703	112800	14522745	4990	4990	4990	4990	0
460	20240703	112700	14522745	4990	4990	4990	4990	0
461	20240703	112600	14522745	4990	4990	4990	4990	0
462	20240703	112500	14522745	4990	4990	4990	4990	0
463	20240703	112400	14522745	4990	4990	4990	4990	10
464	20240703	112300	14472845	4990	4990	4990	4990	0
465	20240703	112200	14472845	4990	4990	4990	4990	0
466	20240703	112100	14472845	4990	4990	4990	4990	0
467	20240703	112000	14472845	4990	4990	4990	4990	0
468	20240703	111900	14472845	4990	4990	4990	4990	0
469	20240703	111800	14472845	4990	4990	4990	4990	0
470	20240703	111700	14472845	4990	4990	4990	4990	0
471	20240703	111600	14472845	4990	4980	4990	4980	1001
472	20240703	111500	9479230	4960	4960	4960	4960	0
473	20240703	111400	9479230	4960	4960	4960	4960	0
474	20240703	111300	9479230	4960	4960	4960	4960	0
475	20240703	111200	9479230	4960	4960	4960	4960	2
476	20240703	111100	9469310	4965	4965	4965	4965	0
477	20240703	111000	9469310	4965	4965	4965	4965	0
478	20240703	110900	9469310	4965	4965	4965	4965	0
479	20240703	110800	9469310	4965	4965	4965	4965	0
480	20240703	110700	9469310	4965	4965	4965	4965	0
481	20240703	110600	9469310	4965	4965	4965	4965	0
482	20240703	110500	9469310	4965	4965	4965	4965	0
483	20240703	110400	9469310	4965	4965	4965	4965	2
484	20240703	110300	9459380	4980	4980	4980	4980	1
485	20240703	110200	9454400	4960	4960	4960	4960	0
486	20240703	110100	9454400	4960	4960	4960	4960	0
487	20240703	110000	9454400	4960	4960	4960	4960	0
488	20240703	105900	9454400	4960	4960	4960	4960	0
489	20240703	105800	9454400	4960	4960	4960	4960	0
490	20240703	105700	9454400	4960	4960	4960	4960	0
491	20240703	105600	9454400	4960	4960	4960	4960	0
492	20240703	105500	9454400	4960	4960	4960	4960	1
493	20240703	105400	9449440	4980	4980	4980	4980	0
494	20240703	105300	9449440	4980	4980	4980	4980	0
495	20240703	105200	9449440	4980	4980	4980	4980	0
496	20240703	105100	9449440	4980	4980	4980	4980	0
497	20240703	105000	9449440	4980	4980	4980	4980	0
498	20240703	104900	9449440	4980	4980	4980	4980	0
499	20240703	104800	9449440	4980	4980	4980	4980	0
500	20240703	104700	9449440	4980	4980	4980	4980	0
501	20240703	104600	9449440	4980	4980	4980	4980	0
502	20240703	104500	9449440	4980	4980	4980	4980	0
503	20240703	104400	9449440	4980	4980	4980	4980	0
504	20240703	104300	9449440	4980	4980	4980	4980	0
505	20240703	104200	9449440	4980	4980	4980	4980	0
506	20240703	104100	9449440	4980	4980	4980	4980	0
507	20240703	104000	9449440	4980	4980	4980	4980	0
508	20240703	103900	9449440	4980	4980	4980	4980	0
509	20240703	103800	9449440	4980	4980	4980	4980	0
510	20240703	103700	9449440	4980	4980	4980	4980	1
511	20240703	103600	9444460	4955	4955	4955	4955	0
512	20240703	103500	9444460	4955	4955	4955	4955	0
513	20240703	103400	9444460	4955	4970	4970	4955	500
514	20240703	103300	6963230	4985	4985	4985	4985	0
515	20240703	103200	6963230	4985	4985	4985	4985	0
516	20240703	103100	6963230	4985	4985	4985	4985	0
517	20240703	103000	6963230	4985	4985	4985	4985	0
518	20240703	102900	6963230	4985	4985	4985	4985	0
519	20240703	102800	6963230	4985	4985	4985	4985	0
520	20240703	102700	6963230	4985	4985	4985	4985	0
521	20240703	102600	6963230	4985	4985	4985	4985	0
522	20240703	102500	6963230	4985	4985	4985	4985	0
523	20240703	102400	6963230	4985	4985	4985	4985	0
524	20240703	102300	6963230	4985	4985	4985	4985	0
525	20240703	102200	6963230	4985	4985	4985	4985	0
526	20240703	102100	6963230	4985	4985	4985	4985	0
527	20240703	102000	6963230	4985	4985	4985	4985	0
528	20240703	101900	6963230	4985	4985	4985	4985	0
529	20240703	101800	6963230	4985	4985	4985	4985	1
530	20240703	101700	6958245	4970	4970	4970	4970	0
531	20240703	101600	6958245	4970	4975	4975	4970	10
532	20240703	101500	6908535	4970	4970	4970	4970	0
533	20240703	101400	6908535	4970	4970	4970	4970	0
534	20240703	101300	6908535	4970	4970	4970	4970	0
535	20240703	101200	6908535	4970	4970	4970	4970	0
536	20240703	101100	6908535	4970	4970	4970	4970	0
537	20240703	101000	6908535	4970	4985	4985	4970	181
538	20240703	100900	6007975	4985	4985	4985	4985	0
539	20240703	100800	6007975	4985	4985	4985	4985	135
540	20240703	100700	5335000	4985	4985	4985	4985	0
541	20240703	100600	5335000	4985	4985	4985	4985	0
542	20240703	100500	5335000	4985	4985	4985	4985	0
543	20240703	100400	5335000	4985	4985	4985	4985	0
544	20240703	100300	5335000	4985	4985	4985	4985	0
545	20240703	100200	5335000	4985	4985	4985	4985	0
546	20240703	100100	5335000	4985	4985	4985	4985	0
547	20240703	100000	5335000	4985	4985	4985	4985	0
548	20240703	095900	5335000	4985	4985	4985	4985	1
549	20240703	095800	5330015	4985	4985	4985	4985	1
550	20240703	095700	5325030	4980	4980	4980	4980	0
551	20240703	095600	5325030	4980	4980	4980	4980	0
552	20240703	095500	5325030	4980	4980	4980	4980	0
553	20240703	095400	5325030	4980	4980	4980	4980	1
554	20240703	095300	5320050	4985	4985	4985	4985	0
555	20240703	095200	5320050	4985	4985	4985	4985	0
556	20240703	095100	5320050	4985	4985	4985	4985	0
557	20240703	095000	5320050	4985	4985	4985	4985	0
558	20240703	094900	5320050	4985	4985	4985	4985	0
559	20240703	094800	5320050	4985	4985	4985	4985	0
560	20240703	094700	5320050	4985	4985	4985	4985	0
561	20240703	094600	5320050	4985	4985	4985	4985	0
562	20240703	094500	5320050	4985	4985	4985	4985	0
563	20240703	094400	5320050	4985	4985	4985	4985	0
564	20240703	094300	5320050	4985	4985	4985	4985	0
565	20240703	094200	5320050	4985	4985	4985	4985	0
566	20240703	094100	5320050	4985	4985	4985	4985	0
567	20240703	094000	5320050	4985	4985	4985	4985	0
568	20240703	093900	5320050	4985	4985	4985	4985	0
569	20240703	093800	5320050	4985	4985	4985	4985	0
570	20240703	093700	5320050	4985	4985	4985	4985	1
571	20240703	093600	5315065	4985	4985	4985	4985	0
572	20240703	093500	5315065	4985	4985	4985	4985	0
573	20240703	093400	5315065	4985	4985	4985	4985	0
574	20240703	093300	5315065	4985	4985	4985	4985	0
575	20240703	093200	5315065	4985	4985	4985	4985	0
576	20240703	093100	5315065	4985	4985	4985	4985	0
577	20240703	093000	5315065	4985	4985	4985	4985	1
578	20240703	092900	5310080	4985	4985	4985	4985	1
579	20240703	092800	5305095	4985	4985	4985	4985	0
580	20240703	092700	5305095	4985	4985	4985	4985	0
581	20240703	092600	5305095	4985	4985	4985	4985	4
582	20240703	092500	5285155	4960	4960	4960	4960	0
583	20240703	092400	5285155	4960	4960	4960	4960	0
584	20240703	092300	5285155	4960	4960	4960	4960	0
585	20240703	092200	5285155	4960	4960	4960	4960	247
586	20240703	092100	4060035	4960	4960	4960	4960	10
587	20240703	092000	4010435	4960	4960	4960	4960	357
588	20240703	091900	2239715	4960	4960	4960	4960	0
589	20240703	091800	2239715	4960	4960	4960	4960	1
590	20240703	091700	2234755	4980	4980	4980	4980	0
591	20240703	091600	2234755	4980	4980	4980	4980	0
592	20240703	091500	2234755	4980	4980	4980	4980	0
593	20240703	091400	2234755	4980	4980	4980	4980	0
594	20240703	091300	2234755	4980	4980	4980	4980	0
595	20240703	091200	2234755	4980	4980	4980	4980	0
596	20240703	091100	2234755	4980	4980	4980	4980	0
597	20240703	091000	2234755	4980	4980	4980	4980	0
598	20240703	090900	2234755	4980	4980	4980	4980	0
599	20240703	090800	2234755	4980	4980	4980	4980	1
600	20240703	090700	2229775	4960	4960	4960	4960	5
601	20240703	090600	2204975	4955	4955	4955	4955	0
602	20240703	090500	2204975	4955	4955	4955	4955	0
603	20240703	090400	2204975	4955	4955	4955	4955	0
604	20240703	090300	2204975	4955	4955	4955	4955	0
605	20240703	090200	2204975	4955	4955	4955	4955	0
606	20240703	090100	2204975	4955	4955	4955	4955	0
607	20240703	090000	2204975	4955	4955	4955	4955	445