KissMeData/000910/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183200	192656860	4985	4985	4985	4985	360
3	20240704	183100	192656860	4985	4985	4985	4985	0
4	20240704	183000	192656860	4985	4985	4985	4985	0
5	20240704	182900	192656860	4985	4985	4985	4985	0
6	20240704	182800	192656860	4985	4985	4985	4985	0
7	20240704	182700	192656860	4985	4985	4985	4985	0
8	20240704	182600	192656860	4985	4985	4985	4985	0
9	20240704	182500	192656860	4985	4985	4985	4985	0
10	20240704	182400	192656860	4985	4985	4985	4985	0
11	20240704	182300	192656860	4985	4985	4985	4985	0
12	20240704	182200	192656860	4985	4985	4985	4985	0
13	20240704	182100	192656860	4985	4985	4985	4985	0
14	20240704	182000	192656860	4985	4985	4985	4985	0
15	20240704	181900	192656860	4985	4985	4985	4985	0
16	20240704	181800	192656860	4985	4985	4985	4985	0
17	20240704	181700	192656860	4985	4985	4985	4985	0
18	20240704	181600	192656860	4985	4985	4985	4985	0
19	20240704	181500	192656860	4985	4985	4985	4985	0
20	20240704	181400	192656860	4985	4985	4985	4985	0
21	20240704	181300	192656860	4985	4985	4985	4985	0
22	20240704	181200	192656860	4985	4985	4985	4985	0
23	20240704	181100	192656860	4985	4985	4985	4985	0
24	20240704	181000	192656860	4985	4985	4985	4985	0
25	20240704	180900	192656860	4985	4985	4985	4985	0
26	20240704	180800	192656860	4985	4985	4985	4985	0
27	20240704	180700	192656860	4985	4985	4985	4985	0
28	20240704	180600	192656860	4985	4985	4985	4985	0
29	20240704	180500	192656860	4985	4985	4985	4985	0
30	20240704	180400	192656860	4985	4985	4985	4985	0
31	20240704	180300	192656860	4985	4985	4985	4985	0
32	20240704	180200	192656860	4985	4985	4985	4985	360
33	20240704	180100	192656860	4985	4985	4985	4985	0
34	20240704	180000	192656860	4985	4985	4985	4985	0
35	20240704	175900	192656860	4985	4985	4985	4985	0
36	20240704	175800	192656860	4985	4985	4985	4985	0
37	20240704	175700	192656860	4985	4985	4985	4985	0
38	20240704	175600	192656860	4985	4985	4985	4985	0
39	20240704	175500	192656860	4985	4985	4985	4985	0
40	20240704	175400	192656860	4985	4985	4985	4985	0
41	20240704	175300	192656860	4985	4985	4985	4985	0
42	20240704	175200	192656860	4985	4985	4985	4985	0
43	20240704	175100	192656860	4985	4985	4985	4985	0
44	20240704	175000	192656860	4985	4985	4985	4985	0
45	20240704	174900	192656860	4985	4985	4985	4985	0
46	20240704	174800	192656860	4985	4985	4985	4985	0
47	20240704	174700	192656860	4985	4985	4985	4985	0
48	20240704	174600	192656860	4985	4985	4985	4985	0
49	20240704	174500	192656860	4985	4985	4985	4985	0
50	20240704	174400	192656860	4985	4985	4985	4985	0
51	20240704	174300	192656860	4985	4985	4985	4985	0
52	20240704	174200	192656860	4985	4985	4985	4985	0
53	20240704	174100	192656860	4985	4985	4985	4985	0
54	20240704	174000	192656860	4985	4985	4985	4985	0
55	20240704	173900	192656860	4985	4985	4985	4985	0
56	20240704	173800	192656860	4985	4985	4985	4985	0
57	20240704	173700	192656860	4985	4985	4985	4985	0
58	20240704	173600	192656860	4985	4985	4985	4985	0
59	20240704	173500	192656860	4985	4985	4985	4985	0
60	20240704	173400	192656860	4985	4985	4985	4985	0
61	20240704	173300	192656860	4985	4985	4985	4985	0
62	20240704	173200	192656860	4985	4985	4985	4985	360
63	20240704	173100	192656860	4985	4985	4985	4985	0
64	20240704	173000	192656860	4985	4985	4985	4985	0
65	20240704	172900	192656860	4985	4985	4985	4985	0
66	20240704	172800	192656860	4985	4985	4985	4985	0
67	20240704	172700	192656860	4985	4985	4985	4985	0
68	20240704	172600	192656860	4985	4985	4985	4985	0
69	20240704	172500	192656860	4985	4985	4985	4985	0
70	20240704	172400	192656860	4985	4985	4985	4985	0
71	20240704	172300	192656860	4985	4985	4985	4985	0
72	20240704	172200	192656860	4985	4985	4985	4985	0
73	20240704	172100	192656860	4985	4985	4985	4985	0
74	20240704	172000	192656860	4985	4985	4985	4985	0
75	20240704	171900	192656860	4985	4985	4985	4985	0
76	20240704	171800	192656860	4985	4985	4985	4985	0
77	20240704	171700	192656860	4985	4985	4985	4985	0
78	20240704	171600	192656860	4985	4985	4985	4985	0
79	20240704	171500	192656860	4985	4985	4985	4985	0
80	20240704	171400	192656860	4985	4985	4985	4985	0
81	20240704	171300	192656860	4985	4985	4985	4985	0
82	20240704	171200	192656860	4985	4985	4985	4985	0
83	20240704	171100	192656860	4985	4985	4985	4985	0
84	20240704	171000	192656860	4985	4985	4985	4985	0
85	20240704	170900	192656860	4985	4985	4985	4985	0
86	20240704	170800	192656860	4985	4985	4985	4985	0
87	20240704	170700	192656860	4985	4985	4985	4985	0
88	20240704	170600	192656860	4985	4985	4985	4985	0
89	20240704	170500	192656860	4985	4985	4985	4985	0
90	20240704	170400	192656860	4985	4985	4985	4985	0
91	20240704	170300	192656860	4985	4985	4985	4985	0
92	20240704	170200	192656860	4985	4985	4985	4985	360
93	20240704	170100	192656860	4985	4985	4985	4985	0
94	20240704	170000	192656860	4985	4985	4985	4985	0
95	20240704	165900	192656860	4985	4985	4985	4985	0
96	20240704	165800	192656860	4985	4985	4985	4985	0
97	20240704	165700	192656860	4985	4985	4985	4985	0
98	20240704	165600	192656860	4985	4985	4985	4985	0
99	20240704	165500	192656860	4985	4985	4985	4985	0
100	20240704	165400	192656860	4985	4985	4985	4985	0
101	20240704	165300	192656860	4985	4985	4985	4985	0
102	20240704	165200	192656860	4985	4985	4985	4985	0
103	20240704	165100	192656860	4985	4985	4985	4985	0
104	20240704	165000	192656860	4985	4985	4985	4985	0
105	20240704	164900	192656860	4985	4985	4985	4985	0
106	20240704	164800	192656860	4985	4985	4985	4985	0
107	20240704	164700	192656860	4985	4985	4985	4985	0
108	20240704	164600	192656860	4985	4985	4985	4985	0
109	20240704	164500	192656860	4985	4985	4985	4985	0
110	20240704	164400	192656860	4985	4985	4985	4985	0
111	20240704	164300	192656860	4985	4985	4985	4985	0
112	20240704	164200	192656860	4985	4985	4985	4985	0
113	20240704	164100	192656860	4985	4985	4985	4985	0
114	20240704	164000	192656860	4985	4985	4985	4985	0
115	20240704	163900	192656860	4985	4985	4985	4985	0
116	20240704	163800	192656860	4985	4985	4985	4985	0
117	20240704	163700	192656860	4985	4985	4985	4985	0
118	20240704	163600	192656860	4985	4985	4985	4985	0
119	20240704	163500	192656860	4985	4985	4985	4985	0
120	20240704	163400	192656860	4985	4985	4985	4985	0
121	20240704	163300	192656860	4985	4985	4985	4985	0
122	20240704	163200	192656860	4985	4985	4985	4985	360
123	20240704	163100	192656860	4985	4985	4985	4985	0
124	20240704	163000	192656860	4985	4985	4985	4985	0
125	20240704	162900	192656860	4985	4985	4985	4985	0
126	20240704	162800	192656860	4985	4985	4985	4985	0
127	20240704	162700	192656860	4985	4985	4985	4985	0
128	20240704	162600	192656860	4985	4985	4985	4985	0
129	20240704	162500	192656860	4985	4985	4985	4985	0
130	20240704	162400	192656860	4985	4985	4985	4985	0
131	20240704	162300	192656860	4985	4985	4985	4985	0
132	20240704	162200	192656860	4985	4985	4985	4985	0
133	20240704	162100	192656860	4985	4985	4985	4985	0
134	20240704	162000	192656860	4985	4985	4985	4985	0
135	20240704	161900	192656860	4985	4985	4985	4985	0
136	20240704	161800	192656860	4985	4985	4985	4985	0
137	20240704	161700	192656860	4985	4985	4985	4985	0
138	20240704	161600	192656860	4985	4985	4985	4985	0
139	20240704	161500	192656860	4985	4985	4985	4985	0
140	20240704	161400	192656860	4985	4985	4985	4985	0
141	20240704	161300	192656860	4985	4985	4985	4985	0
142	20240704	161200	192656860	4985	4985	4985	4985	0
143	20240704	161100	192656860	4985	4985	4985	4985	0
144	20240704	161000	192656860	4985	4985	4985	4985	0
145	20240704	160900	192656860	4985	4985	4985	4985	0
146	20240704	160800	192656860	4985	4985	4985	4985	0
147	20240704	160700	192656860	4985	4985	4985	4985	0
148	20240704	160600	192656860	4985	4985	4985	4985	0
149	20240704	160500	192656860	4985	4985	4985	4985	0
150	20240704	160400	192656860	4985	4985	4985	4985	0
151	20240704	160300	192656860	4985	4985	4985	4985	0
152	20240704	160200	192656860	4985	4985	4985	4985	360
153	20240704	160100	192656860	4985	4985	4985	4985	0
154	20240704	160000	192656860	4985	4985	4985	4985	0
155	20240704	155900	192656860	4985	4985	4985	4985	0
156	20240704	155800	192656860	4985	4985	4985	4985	0
157	20240704	155700	192656860	4985	4985	4985	4985	0
158	20240704	155600	192656860	4985	4985	4985	4985	0
159	20240704	155500	192656860	4985	4985	4985	4985	0
160	20240704	155400	192656860	4985	4985	4985	4985	0
161	20240704	155300	192656860	4985	4985	4985	4985	0
162	20240704	155200	192656860	4985	4985	4985	4985	0
163	20240704	155100	192656860	4985	4985	4985	4985	0
164	20240704	155000	192656860	4985	4985	4985	4985	0
165	20240704	154900	192656860	4985	4985	4985	4985	0
166	20240704	154800	192656860	4985	4985	4985	4985	0
167	20240704	154700	192656860	4985	4985	4985	4985	0
168	20240704	154600	192656860	4985	4985	4985	4985	0
169	20240704	154500	192656860	4985	4985	4985	4985	0
170	20240704	154400	192656860	4985	4985	4985	4985	0
171	20240704	154300	192656860	4985	4985	4985	4985	0
172	20240704	154200	192656860	4985	4985	4985	4985	0
173	20240704	154100	192656860	4985	4985	4985	4985	0
174	20240704	154000	192656860	4985	4985	4985	4985	0
175	20240704	153900	192656860	4985	4985	4985	4985	0
176	20240704	153800	192656860	4985	4985	4985	4985	0
177	20240704	153700	192656860	4985	4985	4985	4985	0
178	20240704	153600	192656860	4985	4985	4985	4985	0
179	20240704	153500	192656860	4985	4985	4985	4985	0
180	20240704	153400	192656860	4985	4985	4985	4985	0
181	20240704	153300	192656860	4985	4985	4985	4985	0
182	20240704	153200	192656860	4985	4985	4985	4985	360
183	20240704	153100	192656860	4985	4985	4985	4985	0
184	20240704	153000	192656860	4985	4985	4985	4985	360
185	20240704	152900	190862260	4975	4975	4975	4975	0
186	20240704	152800	190862260	4975	4975	4975	4975	0
187	20240704	152700	190862260	4975	4975	4975	4975	0
188	20240704	152600	190862260	4975	4975	4975	4975	0
189	20240704	152500	190862260	4975	4975	4975	4975	0
190	20240704	152400	190862260	4975	4975	4975	4975	0
191	20240704	152300	190862260	4975	4975	4975	4975	0
192	20240704	152200	190862260	4975	4975	4975	4975	0
193	20240704	152100	190862260	4975	4975	4975	4975	0
194	20240704	152000	190862260	4975	4975	4975	4975	0
195	20240704	151900	190862260	4975	4975	4975	4975	764
196	20240704	151800	187061360	4975	4980	4980	4975	250
197	20240704	151700	185817485	4980	4980	4980	4980	299
198	20240704	151600	184328465	4985	4985	4985	4985	20
199	20240704	151500	184228765	4985	4985	4985	4985	0
200	20240704	151400	184228765	4985	4985	4985	4985	1
201	20240704	151300	184223780	4985	4980	4985	4980	34
202	20240704	151200	184054295	4985	4985	4985	4985	0
203	20240704	151100	184054295	4985	4985	4985	4985	116
204	20240704	151000	183476035	4985	4985	4985	4985	1
205	20240704	150900	183471050	4990	4990	4990	4990	0
206	20240704	150800	183471050	4990	4990	4990	4990	0
207	20240704	150700	183471050	4990	4990	4990	4990	1
208	20240704	150600	183466060	4980	4980	4980	4980	0
209	20240704	150500	183466060	4980	4975	4980	4975	140
210	20240704	150400	182769060	4975	4980	4980	4975	100
211	20240704	150300	182271535	4975	4975	4975	4975	0
212	20240704	150200	182271535	4975	4975	4975	4975	0
213	20240704	150100	182271535	4975	4975	4975	4975	94
214	20240704	150000	181803885	4990	4990	4990	4990	6
215	20240704	145900	181773945	4995	4995	4995	4995	0
216	20240704	145800	181773945	4995	4995	4995	4995	33
217	20240704	145700	181609110	4990	4990	4990	4990	40
218	20240704	145600	181409510	4990	4990	4990	4990	0
219	20240704	145500	181409510	4990	4990	4990	4990	100
220	20240704	145400	180910510	4990	4990	4990	4990	0
221	20240704	145300	180910510	4990	4990	4990	4990	0
222	20240704	145200	180910510	4990	4990	4990	4990	1
223	20240704	145100	180905520	4995	4995	4995	4995	5
224	20240704	145000	180880545	4995	4995	4995	4995	0
225	20240704	144900	180880545	4995	4995	4995	4995	1
226	20240704	144800	180875550	4995	4995	4995	4995	652
227	20240704	144700	177618810	4995	4995	4995	4995	0
228	20240704	144600	177618810	4995	4995	4995	4995	0
229	20240704	144500	177618810	4995	4995	4995	4995	8
230	20240704	144400	177578850	4995	4995	4995	4995	0
231	20240704	144300	177578850	4995	4995	4995	4995	0
232	20240704	144200	177578850	4995	4995	4995	4995	9
233	20240704	144100	177533895	4995	4995	4995	4995	0
234	20240704	144000	177533895	4995	4995	4995	4995	0
235	20240704	143900	177533895	4995	4995	4995	4995	0
236	20240704	143800	177533895	4995	4995	4995	4995	0
237	20240704	143700	177533895	4995	4995	4995	4995	0
238	20240704	143600	177533895	4995	4995	4995	4995	0
239	20240704	143500	177533895	4995	4995	4995	4995	0
240	20240704	143400	177533895	4995	4995	4995	4995	0
241	20240704	143300	177533895	4995	4995	4995	4995	0
242	20240704	143200	177533895	4995	4995	4995	4995	5
243	20240704	143100	177508920	4995	4995	4995	4995	0
244	20240704	143000	177508920	4995	4995	4995	4995	0
245	20240704	142900	177508920	4995	4995	4995	4995	350
246	20240704	142800	175760670	5000	5000	5000	5000	33
247	20240704	142700	175595670	4975	4975	4975	4975	0
248	20240704	142600	175595670	4975	4975	4975	4975	280
249	20240704	142500	174202670	4975	4975	4975	4975	0
250	20240704	142400	174202670	4975	4975	4975	4975	0
251	20240704	142300	174202670	4975	4975	4975	4975	6
252	20240704	142200	174172820	4975	4975	4975	4975	0
253	20240704	142100	174172820	4975	4975	4975	4975	0
254	20240704	142000	174172820	4975	4975	4975	4975	0
255	20240704	141900	174172820	4975	4975	4975	4975	700
256	20240704	141800	170690320	4975	4980	4980	4975	146
257	20240704	141700	169963920	4975	4975	4975	4975	0
258	20240704	141600	169963920	4975	4975	4975	4975	0
259	20240704	141500	169963920	4975	4975	4975	4975	0
260	20240704	141400	169963920	4975	4975	4975	4975	0
261	20240704	141300	169963920	4975	4975	4975	4975	0
262	20240704	141200	169963920	4975	4975	4975	4975	0
263	20240704	141100	169963920	4975	4975	4975	4975	0
264	20240704	141000	169963920	4975	4975	4975	4975	0
265	20240704	140900	169963920	4975	4975	4975	4975	0
266	20240704	140800	169963920	4975	4975	4975	4975	80
267	20240704	140700	169565920	4975	4975	4975	4975	300
268	20240704	140600	168073420	4975	4975	4975	4975	0
269	20240704	140500	168073420	4975	4975	4975	4975	0
270	20240704	140400	168073420	4975	4975	4975	4975	0
271	20240704	140300	168073420	4975	4975	4975	4975	0
272	20240704	140200	168073420	4975	4975	4975	4975	0
273	20240704	140100	168073420	4975	4985	4985	4975	4553
274	20240704	140000	145404105	4990	4990	4990	4990	3
275	20240704	135900	145389135	5000	5000	5000	5000	0
276	20240704	135800	145389135	5000	5000	5000	5000	0
277	20240704	135700	145389135	5000	5000	5000	5000	0
278	20240704	135600	145389135	5000	5000	5000	5000	1
279	20240704	135500	145384135	4985	4985	4985	4985	0
280	20240704	135400	145384135	4985	4985	4985	4985	0
281	20240704	135300	145384135	4985	4985	4985	4985	0
282	20240704	135200	145384135	4985	4985	4985	4985	0
283	20240704	135100	145384135	4985	4990	4990	4985	300
284	20240704	135000	143888475	4990	4990	4990	4990	0
285	20240704	134900	143888475	4990	4990	4990	4990	0
286	20240704	134800	143888475	4990	4990	4990	4990	50
287	20240704	134700	143638975	4990	4990	4990	4990	0
288	20240704	134600	143638975	4990	4990	4990	4990	0
289	20240704	134500	143638975	4990	4990	4990	4990	0
290	20240704	134400	143638975	4990	5000	5000	4990	13
291	20240704	134300	143574095	4990	4990	4990	4990	10
292	20240704	134200	143524195	5000	5000	5000	5000	0
293	20240704	134100	143524195	5000	5000	5000	5000	2
294	20240704	134000	143514195	5000	5000	5000	5000	1
295	20240704	133900	143509195	5000	5000	5000	5000	2
296	20240704	133800	143499195	5000	5000	5000	5000	0
297	20240704	133700	143499195	5000	5000	5000	5000	0
298	20240704	133600	143499195	5000	5000	5000	5000	0
299	20240704	133500	143499195	5000	5000	5000	5000	0
300	20240704	133400	143499195	5000	5000	5000	5000	23
301	20240704	133300	143384195	5000	5000	5000	5000	0
302	20240704	133200	143384195	5000	5000	5000	5000	1
303	20240704	133100	143379195	4985	4985	4985	4985	0
304	20240704	133000	143379195	4985	4985	4985	4985	0
305	20240704	132900	143379195	4985	5000	5000	4985	52
306	20240704	132800	143119940	4985	4985	4985	4985	345
307	20240704	132700	141400115	4990	4990	4990	4990	5
308	20240704	132600	141375165	5000	5000	5000	5000	0
309	20240704	132500	141375165	5000	5000	5000	5000	0
310	20240704	132400	141375165	5000	5000	5000	5000	0
311	20240704	132300	141375165	5000	4990	5000	4990	126
312	20240704	132200	140746165	4990	4990	4990	4990	1
313	20240704	132100	140741175	4990	4990	4990	4990	0
314	20240704	132000	140741175	4990	4990	4990	4990	0
315	20240704	131900	140741175	4990	4990	4990	4990	0
316	20240704	131800	140741175	4990	4990	4990	4990	0
317	20240704	131700	140741175	4990	4990	4990	4990	0
318	20240704	131600	140741175	4990	4990	4990	4990	0
319	20240704	131500	140741175	4990	4990	4990	4990	0
320	20240704	131400	140741175	4990	4990	4990	4990	0
321	20240704	131300	140741175	4990	4990	4990	4990	70
322	20240704	131200	140391875	4990	4990	4990	4990	2
323	20240704	131100	140381895	5000	5000	5000	5000	202
324	20240704	131000	139371895	5000	5000	5000	5000	0
325	20240704	130900	139371895	5000	5000	5000	5000	0
326	20240704	130800	139371895	5000	5000	5000	5000	0
327	20240704	130700	139371895	5000	5000	5000	5000	0
328	20240704	130600	139371895	5000	5000	5000	5000	0
329	20240704	130500	139371895	5000	5000	5000	5000	150
330	20240704	130400	138621895	5010	5010	5010	5010	0
331	20240704	130300	138621895	5010	5010	5010	5010	0
332	20240704	130200	138621895	5010	5010	5010	5010	1
333	20240704	130100	138616885	5000	5000	5000	5000	0
334	20240704	130000	138616885	5000	5000	5000	5000	0
335	20240704	125900	138616885	5000	5000	5000	5000	0
336	20240704	125800	138616885	5000	5000	5000	5000	10
337	20240704	125700	138566885	5010	5010	5010	5010	0
338	20240704	125600	138566885	5010	5010	5010	5010	0
339	20240704	125500	138566885	5010	5010	5010	5010	10
340	20240704	125400	138516785	5010	5010	5010	5010	0
341	20240704	125300	138516785	5010	5010	5010	5010	0
342	20240704	125200	138516785	5010	5010	5010	5010	0
343	20240704	125100	138516785	5010	5010	5010	5010	0
344	20240704	125000	138516785	5010	5010	5010	5010	0
345	20240704	124900	138516785	5010	5010	5010	5010	690
346	20240704	124800	135059885	5010	5010	5010	5010	600
347	20240704	124700	132053885	5010	5010	5010	5010	25
348	20240704	124600	131928635	5010	4990	5010	4990	6810
349	20240704	124500	97820075	4990	4990	4990	4990	0
350	20240704	124400	97820075	4990	4990	4990	4990	0
351	20240704	124300	97820075	4990	4990	4990	4990	0
352	20240704	124200	97820075	4990	4990	4990	4990	22
353	20240704	124100	97710295	4985	4985	4985	4985	0
354	20240704	124000	97710295	4985	4985	4985	4985	277
355	20240704	123900	96329450	4985	4985	4985	4985	0
356	20240704	123800	96329450	4985	4985	4985	4985	0
357	20240704	123700	96329450	4985	4985	4985	4985	2
358	20240704	123600	96319480	4985	4985	4985	4985	0
359	20240704	123500	96319480	4985	4985	4985	4985	0
360	20240704	123400	96319480	4985	4985	4985	4985	0
361	20240704	123300	96319480	4985	4985	4985	4985	0
362	20240704	123200	96319480	4985	4985	4985	4985	0
363	20240704	123100	96319480	4985	4985	4985	4985	0
364	20240704	123000	96319480	4985	4985	4985	4985	0
365	20240704	122900	96319480	4985	4985	4985	4985	0
366	20240704	122800	96319480	4985	4985	4985	4985	190
367	20240704	122700	95372330	4990	4990	4990	4990	0
368	20240704	122600	95372330	4990	4990	4990	4990	0
369	20240704	122500	95372330	4990	4990	4990	4990	0
370	20240704	122400	95372330	4990	4990	4990	4990	0
371	20240704	122300	95372330	4990	4990	4990	4990	0
372	20240704	122200	95372330	4990	4985	4990	4985	57
373	20240704	122100	95087985	4985	4985	4985	4985	10
374	20240704	122000	95038135	4985	4980	4985	4980	1520
375	20240704	121900	87468510	4980	4980	4980	4980	2
376	20240704	121800	87458550	4980	4980	4980	4980	122
377	20240704	121700	86850990	4980	4980	4980	4980	0
378	20240704	121600	86850990	4980	4980	4980	4980	0
379	20240704	121500	86850990	4980	4980	4980	4980	0
380	20240704	121400	86850990	4980	4980	4980	4980	0
381	20240704	121300	86850990	4980	4980	4980	4980	0
382	20240704	121200	86850990	4980	4980	4980	4980	0
383	20240704	121100	86850990	4980	4980	4980	4980	0
384	20240704	121000	86850990	4980	4980	4980	4980	0
385	20240704	120900	86850990	4980	4980	4980	4980	20
386	20240704	120800	86751390	4980	4980	4980	4980	0
387	20240704	120700	86751390	4980	4980	4980	4980	0
388	20240704	120600	86751390	4980	4980	4980	4980	0
389	20240704	120500	86751390	4980	4980	4980	4980	0
390	20240704	120400	86751390	4980	4980	4980	4980	40
391	20240704	120300	86552190	4980	4980	4980	4980	0
392	20240704	120200	86552190	4980	4980	4980	4980	0
393	20240704	120100	86552190	4980	4980	4980	4980	0
394	20240704	120000	86552190	4980	4980	4980	4980	50
395	20240704	115900	86303190	4980	4980	4980	4980	10
396	20240704	115800	86253390	4980	4980	4980	4980	0
397	20240704	115700	86253390	4980	4980	4980	4980	331
398	20240704	115600	84605010	4980	4980	4980	4980	0
399	20240704	115500	84605010	4980	4980	4980	4980	1
400	20240704	115400	84600030	4980	4980	4980	4980	34
401	20240704	115300	84430710	4985	4985	4985	4985	0
402	20240704	115200	84430710	4985	4985	4985	4985	0
403	20240704	115100	84430710	4985	4985	4985	4985	0
404	20240704	115000	84430710	4985	4985	4985	4985	0
405	20240704	114900	84430710	4985	4985	4985	4985	0
406	20240704	114800	84430710	4985	4985	4985	4985	0
407	20240704	114700	84430710	4985	4985	4985	4985	0
408	20240704	114600	84430710	4985	4985	4985	4985	1
409	20240704	114500	84425725	4985	4985	4985	4985	0
410	20240704	114400	84425725	4985	4985	4985	4985	0
411	20240704	114300	84425725	4985	4985	4985	4985	462
412	20240704	114200	82122655	4985	4985	4985	4985	0
413	20240704	114100	82122655	4985	4985	4985	4985	0
414	20240704	114000	82122655	4985	4985	4985	4985	0
415	20240704	113900	82122655	4985	4985	4985	4985	0
416	20240704	113800	82122655	4985	4985	4985	4985	0
417	20240704	113700	82122655	4985	4985	4985	4985	0
418	20240704	113600	82122655	4985	4985	4985	4985	23
419	20240704	113500	82008000	4985	4985	4985	4985	0
420	20240704	113400	82008000	4985	4985	4985	4985	0
421	20240704	113300	82008000	4985	4985	4985	4985	0
422	20240704	113200	82008000	4985	4985	4985	4985	0
423	20240704	113100	82008000	4985	4985	4985	4985	0
424	20240704	113000	82008000	4985	4985	4985	4985	0
425	20240704	112900	82008000	4985	4985	4985	4985	0
426	20240704	112800	82008000	4985	4985	4985	4985	0
427	20240704	112700	82008000	4985	4985	4985	4985	0
428	20240704	112600	82008000	4985	4985	4985	4985	1
429	20240704	112500	82003015	4985	4985	4985	4985	0
430	20240704	112400	82003015	4985	4985	4985	4985	0
431	20240704	112300	82003015	4985	4985	4985	4985	150
432	20240704	112200	81255265	4985	4985	4985	4985	78
433	20240704	112100	80866435	4990	4990	4990	4990	0
434	20240704	112000	80866435	4990	4990	4990	4990	0
435	20240704	111900	80866435	4990	4990	4990	4990	0
436	20240704	111800	80866435	4990	4990	4990	4990	0
437	20240704	111700	80866435	4990	4990	4990	4990	1
438	20240704	111600	80861445	4990	4990	4990	4990	2
439	20240704	111500	80851465	4985	4985	4985	4985	0
440	20240704	111400	80851465	4985	4985	4985	4985	0
441	20240704	111300	80851465	4985	4985	4985	4985	0
442	20240704	111200	80851465	4985	4985	4985	4985	0
443	20240704	111100	80851465	4985	4985	4985	4985	20
444	20240704	111000	80751765	4990	4990	4990	4990	3
445	20240704	110900	80736795	4990	4990	4990	4990	0
446	20240704	110800	80736795	4990	4990	4990	4990	1
447	20240704	110700	80731805	4990	4990	4990	4990	2
448	20240704	110600	80721825	4990	4990	4990	4990	182
449	20240704	110500	79813645	4990	4990	4990	4990	1
450	20240704	110400	79808655	4990	4990	4990	4990	200
451	20240704	110300	78810655	4990	4990	4990	4990	0
452	20240704	110200	78810655	4990	4995	4995	4990	2113
453	20240704	110100	68257280	4995	4995	4995	4995	0
454	20240704	110000	68257280	4995	4995	4995	4995	89
455	20240704	105900	67812725	4995	4995	4995	4995	0
456	20240704	105800	67812725	4995	4995	4995	4995	0
457	20240704	105700	67812725	4995	4995	4995	4995	0
458	20240704	105600	67812725	4995	4995	4995	4995	0
459	20240704	105500	67812725	4995	5000	5000	4995	385
460	20240704	105400	65889415	5010	5010	5010	5010	0
461	20240704	105300	65889415	5010	5010	5010	5010	0
462	20240704	105200	65889415	5010	5010	5010	5010	0
463	20240704	105100	65889415	5010	5010	5010	5010	0
464	20240704	105000	65889415	5010	5010	5010	5010	1
465	20240704	104900	65884405	5000	5000	5000	5000	16
466	20240704	104800	65804405	5000	5000	5000	5000	0
467	20240704	104700	65804405	5000	5000	5000	5000	1
468	20240704	104600	65799405	5000	5000	5000	5000	0
469	20240704	104500	65799405	5000	5000	5000	5000	0
470	20240704	104400	65799405	5000	5000	5000	5000	871
471	20240704	104300	61444405	5000	5000	5000	5000	0
472	20240704	104200	61444405	5000	5000	5000	5000	0
473	20240704	104100	61444405	5000	5000	5000	5000	0
474	20240704	104000	61444405	5000	5000	5000	5000	0
475	20240704	103900	61444405	5000	5000	5000	5000	2
476	20240704	103800	61434405	5000	5000	5000	5000	0
477	20240704	103700	61434405	5000	5000	5000	5000	0
478	20240704	103600	61434405	5000	5000	5000	5000	0
479	20240704	103500	61434405	5000	5000	5000	5000	1
480	20240704	103400	61429405	5000	5000	5000	5000	1
481	20240704	103300	61424405	5000	5000	5000	5000	0
482	20240704	103200	61424405	5000	5000	5000	5000	0
483	20240704	103100	61424405	5000	5000	5000	5000	0
484	20240704	103000	61424405	5000	5000	5000	5000	0
485	20240704	102900	61424405	5000	5000	5000	5000	0
486	20240704	102800	61424405	5000	5000	5000	5000	0
487	20240704	102700	61424405	5000	5000	5000	5000	60
488	20240704	102600	61124405	5000	5000	5000	5000	24
489	20240704	102500	61004405	4995	5000	5000	4995	211
490	20240704	102400	59949905	4995	4995	4995	4995	102
491	20240704	102300	59440415	5000	5000	5000	5000	0
492	20240704	102200	59440415	5000	5000	5000	5000	12
493	20240704	102100	59380415	4995	4995	4995	4995	88
494	20240704	102000	58940855	4995	4995	4995	4995	2
495	20240704	101900	58930865	4995	4995	4995	4995	0
496	20240704	101800	58930865	4995	4995	4995	4995	20
497	20240704	101700	58830965	5000	5000	5000	5000	0
498	20240704	101600	58830965	5000	5000	5000	5000	2
499	20240704	101500	58820965	4985	4985	4985	4985	0
500	20240704	101400	58820965	4985	4985	4985	4985	16
501	20240704	101300	58741205	4985	4985	4985	4985	0
502	20240704	101200	58741205	4985	4985	4985	4985	0
503	20240704	101100	58741205	4985	4985	4985	4985	0
504	20240704	101000	58741205	4985	4985	4985	4985	0
505	20240704	100900	58741205	4985	4985	4985	4985	1
506	20240704	100800	58736220	4985	4985	4985	4985	5
507	20240704	100700	58711295	4985	5010	5010	4985	430
508	20240704	100600	56562210	5010	5010	5010	5010	0
509	20240704	100500	56562210	5010	5010	5010	5010	0
510	20240704	100400	56562210	5010	5010	5010	5010	0
511	20240704	100300	56562210	5010	5000	5010	5000	46
512	20240704	100200	56332200	5000	5000	5000	5000	5
513	20240704	100100	56307200	5000	5000	5000	5000	0
514	20240704	100000	56307200	5000	5000	5000	5000	0
515	20240704	095900	56307200	5000	5000	5000	5000	0
516	20240704	095800	56307200	5000	5000	5000	5000	0
517	20240704	095700	56307200	5000	5000	5000	5000	60
518	20240704	095600	56007200	4985	4985	4985	4985	0
519	20240704	095500	56007200	4985	4985	4985	4985	0
520	20240704	095400	56007200	4985	4985	4985	4985	0
521	20240704	095300	56007200	4985	4985	4985	4985	0
522	20240704	095200	56007200	4985	4985	4985	4985	1021
523	20240704	095100	50917515	4985	5010	5010	4985	144
524	20240704	095000	50199580	5010	5010	5010	5010	83
525	20240704	094900	49783750	5010	5010	5010	5010	100
526	20240704	094800	49282750	5010	5010	5010	5010	0
527	20240704	094700	49282750	5010	5000	5010	5000	2
528	20240704	094600	49272740	5010	5010	5010	5010	0
529	20240704	094500	49272740	5010	5010	5010	5010	0
530	20240704	094400	49272740	5010	5010	5010	5010	6
531	20240704	094300	49242680	5010	5010	5010	5000	5
532	20240704	094200	49217640	5010	4980	5010	4975	205
533	20240704	094100	48196965	5010	5010	5010	5010	1
534	20240704	094000	48191955	5010	5010	5010	5010	100
535	20240704	093900	47690955	5010	5010	5010	5010	1
536	20240704	093800	47685945	5010	4985	5010	4980	60
537	20240704	093700	47386720	5010	5010	5010	5010	16
538	20240704	093600	47306560	4995	4990	4995	4990	85
539	20240704	093500	46882405	4980	4980	4980	4980	80
540	20240704	093400	46484005	4980	4980	4980	4980	0
541	20240704	093300	46484005	4980	4980	4980	4980	10
542	20240704	093200	46434205	4980	4980	4980	4980	544
543	20240704	093100	43725085	4990	4990	4990	4990	0
544	20240704	093000	43725085	4990	4995	4995	4990	1999
545	20240704	092900	33749070	4995	4995	4995	4995	0
546	20240704	092800	33749070	4995	4995	4995	4995	0
547	20240704	092700	33749070	4995	4995	4995	4995	0
548	20240704	092600	33749070	4995	4995	4995	4995	0
549	20240704	092500	33749070	4995	4995	4995	4995	0
550	20240704	092400	33749070	4995	4995	4995	4995	71
551	20240704	092300	33394425	5000	5000	5000	5000	34
552	20240704	092200	33224425	4995	4995	4995	4995	0
553	20240704	092100	33224425	4995	4995	4995	4995	620
554	20240704	092000	30127525	5000	5000	5000	5000	0
555	20240704	091900	30127525	5000	4995	5000	4995	321
556	20240704	091800	28522560	4995	4995	4995	4995	2
557	20240704	091700	28512570	4995	4995	4995	4995	0
558	20240704	091600	28512570	4995	4995	4995	4995	635
559	20240704	091500	25340745	4995	4995	4995	4995	0
560	20240704	091400	25340745	4995	4995	4995	4995	433
561	20240704	091300	23177910	4995	4995	4995	4995	4
562	20240704	091200	23157930	4995	4995	4995	4995	112
563	20240704	091100	22598490	4995	4995	4995	4995	302
564	20240704	091000	21090000	4995	4995	4995	4995	2
565	20240704	090900	21080010	4995	5010	5010	4995	806
566	20240704	090800	17051675	5020	5020	5020	5020	1
567	20240704	090700	17046655	5020	5020	5020	5020	310
568	20240704	090600	15490455	5050	5000	5050	5000	1012
569	20240704	090500	10394565	5000	5000	5000	5000	30
570	20240704	090400	10244565	5010	5010	5010	5010	0
571	20240704	090300	10244565	5010	5010	5010	5010	0
572	20240704	090200	10244565	5010	5010	5010	5010	11
573	20240704	090100	10189455	5010	5030	5030	5010	360
574	20240704	090000	8379155	5030	4970	5030	4970	1684