KissMeData/000910/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183200	265298665	4995	4995	4995	4995	1269
3	20240705	183100	265298665	4995	4995	4995	4995	0
4	20240705	183000	265298665	4995	4995	4995	4995	0
5	20240705	182900	265298665	4995	4995	4995	4995	0
6	20240705	182800	265298665	4995	4995	4995	4995	0
7	20240705	182700	265298665	4995	4995	4995	4995	0
8	20240705	182600	265298665	4995	4995	4995	4995	0
9	20240705	182500	265298665	4995	4995	4995	4995	0
10	20240705	182400	265298665	4995	4995	4995	4995	0
11	20240705	182300	265298665	4995	4995	4995	4995	0
12	20240705	182200	265298665	4995	4995	4995	4995	0
13	20240705	182100	265298665	4995	4995	4995	4995	0
14	20240705	182000	265298665	4995	4995	4995	4995	0
15	20240705	181900	265298665	4995	4995	4995	4995	0
16	20240705	181800	265298665	4995	4995	4995	4995	0
17	20240705	181700	265298665	4995	4995	4995	4995	0
18	20240705	181600	265298665	4995	4995	4995	4995	0
19	20240705	181500	265298665	4995	4995	4995	4995	0
20	20240705	181400	265298665	4995	4995	4995	4995	0
21	20240705	181300	265298665	4995	4995	4995	4995	0
22	20240705	181200	265298665	4995	4995	4995	4995	0
23	20240705	181100	265298665	4995	4995	4995	4995	0
24	20240705	181000	265298665	4995	4995	4995	4995	0
25	20240705	180900	265298665	4995	4995	4995	4995	0
26	20240705	180800	265298665	4995	4995	4995	4995	0
27	20240705	180700	265298665	4995	4995	4995	4995	0
28	20240705	180600	265298665	4995	4995	4995	4995	0
29	20240705	180500	265298665	4995	4995	4995	4995	0
30	20240705	180400	265298665	4995	4995	4995	4995	0
31	20240705	180300	265298665	4995	4995	4995	4995	0
32	20240705	180200	265298665	4995	4995	4995	4995	1269
33	20240705	180100	265298665	4995	4995	4995	4995	0
34	20240705	180000	265298665	4995	4995	4995	4995	0
35	20240705	175900	265298665	4995	4995	4995	4995	0
36	20240705	175800	265298665	4995	4995	4995	4995	0
37	20240705	175700	265298665	4995	4995	4995	4995	0
38	20240705	175600	265298665	4995	4995	4995	4995	0
39	20240705	175500	265298665	4995	4995	4995	4995	0
40	20240705	175400	265298665	4995	4995	4995	4995	0
41	20240705	175300	265298665	4995	4995	4995	4995	0
42	20240705	175200	265298665	4995	4995	4995	4995	0
43	20240705	175100	265298665	4995	4995	4995	4995	0
44	20240705	175000	265298665	4995	4995	4995	4995	0
45	20240705	174900	265298665	4995	4995	4995	4995	0
46	20240705	174800	265298665	4995	4995	4995	4995	0
47	20240705	174700	265298665	4995	4995	4995	4995	0
48	20240705	174600	265298665	4995	4995	4995	4995	0
49	20240705	174500	265298665	4995	4995	4995	4995	0
50	20240705	174400	265298665	4995	4995	4995	4995	0
51	20240705	174300	265298665	4995	4995	4995	4995	0
52	20240705	174200	265298665	4995	4995	4995	4995	0
53	20240705	174100	265298665	4995	4995	4995	4995	0
54	20240705	174000	265298665	4995	4995	4995	4995	0
55	20240705	173900	265298665	4995	4995	4995	4995	0
56	20240705	173800	265298665	4995	4995	4995	4995	0
57	20240705	173700	265298665	4995	4995	4995	4995	0
58	20240705	173600	265298665	4995	4995	4995	4995	0
59	20240705	173500	265298665	4995	4995	4995	4995	0
60	20240705	173400	265298665	4995	4995	4995	4995	0
61	20240705	173300	265298665	4995	4995	4995	4995	0
62	20240705	173200	265298665	4995	4995	4995	4995	1269
63	20240705	173100	265298665	4995	4995	4995	4995	0
64	20240705	173000	265298665	4995	4995	4995	4995	0
65	20240705	172900	265298665	4995	4995	4995	4995	0
66	20240705	172800	265298665	4995	4995	4995	4995	0
67	20240705	172700	265298665	4995	4995	4995	4995	0
68	20240705	172600	265298665	4995	4995	4995	4995	0
69	20240705	172500	265298665	4995	4995	4995	4995	0
70	20240705	172400	265298665	4995	4995	4995	4995	0
71	20240705	172300	265298665	4995	4995	4995	4995	0
72	20240705	172200	265298665	4995	4995	4995	4995	0
73	20240705	172100	265298665	4995	4995	4995	4995	0
74	20240705	172000	265298665	4995	4995	4995	4995	0
75	20240705	171900	265298665	4995	4995	4995	4995	0
76	20240705	171800	265298665	4995	4995	4995	4995	0
77	20240705	171700	265298665	4995	4995	4995	4995	0
78	20240705	171600	265298665	4995	4995	4995	4995	0
79	20240705	171500	265298665	4995	4995	4995	4995	0
80	20240705	171400	265298665	4995	4995	4995	4995	0
81	20240705	171300	265298665	4995	4995	4995	4995	0
82	20240705	171200	265298665	4995	4995	4995	4995	0
83	20240705	171100	265298665	4995	4995	4995	4995	0
84	20240705	171000	265298665	4995	4995	4995	4995	0
85	20240705	170900	265298665	4995	4995	4995	4995	0
86	20240705	170800	265298665	4995	4995	4995	4995	0
87	20240705	170700	265298665	4995	4995	4995	4995	0
88	20240705	170600	265298665	4995	4995	4995	4995	0
89	20240705	170500	265298665	4995	4995	4995	4995	0
90	20240705	170400	265298665	4995	4995	4995	4995	0
91	20240705	170300	265298665	4995	4995	4995	4995	0
92	20240705	170200	265298665	4995	4995	4995	4995	1269
93	20240705	170100	265298665	4995	4995	4995	4995	0
94	20240705	170000	265298665	4995	4995	4995	4995	0
95	20240705	165900	265298665	4995	4995	4995	4995	0
96	20240705	165800	265298665	4995	4995	4995	4995	0
97	20240705	165700	265298665	4995	4995	4995	4995	0
98	20240705	165600	265298665	4995	4995	4995	4995	0
99	20240705	165500	265298665	4995	4995	4995	4995	0
100	20240705	165400	265298665	4995	4995	4995	4995	0
101	20240705	165300	265298665	4995	4995	4995	4995	0
102	20240705	165200	265298665	4995	4995	4995	4995	0
103	20240705	165100	265298665	4995	4995	4995	4995	0
104	20240705	165000	265298665	4995	4995	4995	4995	0
105	20240705	164900	265298665	4995	4995	4995	4995	0
106	20240705	164800	265298665	4995	4995	4995	4995	0
107	20240705	164700	265298665	4995	4995	4995	4995	0
108	20240705	164600	265298665	4995	4995	4995	4995	0
109	20240705	164500	265298665	4995	4995	4995	4995	0
110	20240705	164400	265298665	4995	4995	4995	4995	0
111	20240705	164300	265298665	4995	4995	4995	4995	0
112	20240705	164200	265298665	4995	4995	4995	4995	0
113	20240705	164100	265298665	4995	4995	4995	4995	0
114	20240705	164000	265298665	4995	4995	4995	4995	0
115	20240705	163900	265298665	4995	4995	4995	4995	0
116	20240705	163800	265298665	4995	4995	4995	4995	0
117	20240705	163700	265298665	4995	4995	4995	4995	0
118	20240705	163600	265298665	4995	4995	4995	4995	0
119	20240705	163500	265298665	4995	4995	4995	4995	0
120	20240705	163400	265298665	4995	4995	4995	4995	0
121	20240705	163300	265298665	4995	4995	4995	4995	0
122	20240705	163200	265298665	4995	4995	4995	4995	1269
123	20240705	163100	265298665	4995	4995	4995	4995	0
124	20240705	163000	265298665	4995	4995	4995	4995	0
125	20240705	162900	265298665	4995	4995	4995	4995	0
126	20240705	162800	265298665	4995	4995	4995	4995	0
127	20240705	162700	265298665	4995	4995	4995	4995	0
128	20240705	162600	265298665	4995	4995	4995	4995	0
129	20240705	162500	265298665	4995	4995	4995	4995	0
130	20240705	162400	265298665	4995	4995	4995	4995	0
131	20240705	162300	265298665	4995	4995	4995	4995	0
132	20240705	162200	265298665	4995	4995	4995	4995	0
133	20240705	162100	265298665	4995	4995	4995	4995	0
134	20240705	162000	265298665	4995	4995	4995	4995	0
135	20240705	161900	265298665	4995	4995	4995	4995	0
136	20240705	161800	265298665	4995	4995	4995	4995	0
137	20240705	161700	265298665	4995	4995	4995	4995	0
138	20240705	161600	265298665	4995	4995	4995	4995	0
139	20240705	161500	265298665	4995	4995	4995	4995	0
140	20240705	161400	265298665	4995	4995	4995	4995	0
141	20240705	161300	265298665	4995	4995	4995	4995	0
142	20240705	161200	265298665	4995	4995	4995	4995	0
143	20240705	161100	265298665	4995	4995	4995	4995	0
144	20240705	161000	265298665	4995	4995	4995	4995	0
145	20240705	160900	265298665	4995	4995	4995	4995	0
146	20240705	160800	265298665	4995	4995	4995	4995	0
147	20240705	160700	265298665	4995	4995	4995	4995	0
148	20240705	160600	265298665	4995	4995	4995	4995	0
149	20240705	160500	265298665	4995	4995	4995	4995	0
150	20240705	160400	265298665	4995	4995	4995	4995	0
151	20240705	160300	265298665	4995	4995	4995	4995	0
152	20240705	160200	265298665	4995	4995	4995	4995	1269
153	20240705	160100	265298665	4995	4995	4995	4995	0
154	20240705	160000	265298665	4995	4995	4995	4995	0
155	20240705	155900	265298665	4995	4995	4995	4995	0
156	20240705	155800	265298665	4995	4995	4995	4995	0
157	20240705	155700	265298665	4995	4995	4995	4995	0
158	20240705	155600	265298665	4995	4995	4995	4995	0
159	20240705	155500	265298665	4995	4995	4995	4995	0
160	20240705	155400	265298665	4995	4995	4995	4995	0
161	20240705	155300	265298665	4995	4995	4995	4995	0
162	20240705	155200	265298665	4995	4995	4995	4995	0
163	20240705	155100	265298665	4995	4995	4995	4995	0
164	20240705	155000	265298665	4995	4995	4995	4995	0
165	20240705	154900	265298665	4995	4995	4995	4995	0
166	20240705	154800	265298665	4995	4995	4995	4995	0
167	20240705	154700	265298665	4995	4995	4995	4995	0
168	20240705	154600	265298665	4995	4995	4995	4995	0
169	20240705	154500	265298665	4995	4995	4995	4995	0
170	20240705	154400	265298665	4995	4995	4995	4995	0
171	20240705	154300	265298665	4995	4995	4995	4995	0
172	20240705	154200	265298665	4995	4995	4995	4995	0
173	20240705	154100	265298665	4995	4995	4995	4995	0
174	20240705	154000	265298665	4995	4995	4995	4995	0
175	20240705	153900	265298665	4995	4995	4995	4995	0
176	20240705	153800	265298665	4995	4995	4995	4995	0
177	20240705	153700	265298665	4995	4995	4995	4995	0
178	20240705	153600	265298665	4995	4995	4995	4995	0
179	20240705	153500	265298665	4995	4995	4995	4995	0
180	20240705	153400	265298665	4995	4995	4995	4995	0
181	20240705	153300	265298665	4995	4995	4995	4995	0
182	20240705	153200	265298665	4995	4995	4995	4995	1269
183	20240705	153100	265298665	4995	4995	4995	4995	0
184	20240705	153000	265298665	4995	4995	4995	4995	1269
185	20240705	152900	258960010	5000	5000	5000	5000	0
186	20240705	152800	258960010	5000	5000	5000	5000	0
187	20240705	152700	258960010	5000	5000	5000	5000	0
188	20240705	152600	258960010	5000	5000	5000	5000	0
189	20240705	152500	258960010	5000	5000	5000	5000	0
190	20240705	152400	258960010	5000	5000	5000	5000	0
191	20240705	152300	258960010	5000	5000	5000	5000	0
192	20240705	152200	258960010	5000	5000	5000	5000	0
193	20240705	152100	258960010	5000	5000	5000	5000	0
194	20240705	152000	258960010	5000	5000	5000	5000	0
195	20240705	151900	258960010	5000	5000	5000	5000	1
196	20240705	151800	258955010	4995	4995	4995	4995	0
197	20240705	151700	258955010	4995	4980	4995	4980	2870
198	20240705	151600	244627590	4980	4980	4980	4980	21
199	20240705	151500	244523010	4980	4980	4980	4980	0
200	20240705	151400	244523010	4980	4980	4980	4980	0
201	20240705	151300	244523010	4980	4980	4980	4980	34
202	20240705	151200	244353690	4980	4975	4980	4975	302
203	20240705	151100	242849735	4975	4970	4980	4970	3006
204	20240705	151000	227879895	4940	4955	4975	4940	3070
205	20240705	150900	212628430	4955	4950	4955	4950	13
206	20240705	150800	212564075	4950	4950	4950	4950	11
207	20240705	150700	212509625	4950	4950	4950	4950	1
208	20240705	150600	212504675	4950	4950	4950	4950	11
209	20240705	150500	212450225	4945	4945	4945	4945	63
210	20240705	150400	212138690	4955	4955	4955	4955	0
211	20240705	150300	212138690	4955	4955	4955	4955	0
212	20240705	150200	212138690	4955	4955	4955	4955	0
213	20240705	150100	212138690	4955	4955	4955	4955	0
214	20240705	150000	212138690	4955	4955	4955	4955	0
215	20240705	145900	212138690	4955	4955	4955	4955	0
216	20240705	145800	212138690	4955	4955	4955	4955	33
217	20240705	145700	211975175	4955	4955	4955	4955	0
218	20240705	145600	211975175	4955	4955	4955	4955	0
219	20240705	145500	211975175	4955	4955	4955	4955	0
220	20240705	145400	211975175	4955	4955	4955	4935	3004
221	20240705	145300	197129695	4955	4955	4955	4955	5
222	20240705	145200	197104920	4955	4950	4955	4950	61
223	20240705	145100	196802870	4950	4950	4950	4950	2
224	20240705	145000	196792970	4950	4955	4955	4950	1032
225	20240705	144900	191683390	4955	4955	4955	4955	50
226	20240705	144800	191435640	4955	4955	4955	4955	50
227	20240705	144700	191187890	4955	4955	4955	4955	0
228	20240705	144600	191187890	4955	4955	4955	4955	1
229	20240705	144500	191182935	4955	4955	4955	4955	22
230	20240705	144400	191073925	4960	4960	4960	4960	20
231	20240705	144300	190974725	4960	4960	4960	4960	1
232	20240705	144200	190969765	4960	4960	4960	4960	53
233	20240705	144100	190706885	4960	4955	4960	4950	3002
234	20240705	144000	175837935	4955	4960	4960	4955	1100
235	20240705	143900	170386935	4955	4955	4955	4955	0
236	20240705	143800	170386935	4955	4955	4955	4955	0
237	20240705	143700	170386935	4955	4955	4955	4955	1600
238	20240705	143600	162458935	4960	4960	4960	4960	0
239	20240705	143500	162458935	4960	4960	4960	4960	0
240	20240705	143400	162458935	4960	4960	4960	4960	0
241	20240705	143300	162458935	4960	4960	4960	4960	279
242	20240705	143200	161075095	4955	4955	4955	4955	0
243	20240705	143100	161075095	4955	4955	4955	4955	7
244	20240705	143000	161040410	4955	4955	4955	4955	721
245	20240705	142900	157467855	4955	4965	4965	4955	1691
246	20240705	142800	149083520	4965	4975	4975	4965	129
247	20240705	142700	148442705	4975	4975	4975	4975	1
248	20240705	142600	148437730	4960	4960	4960	4960	0
249	20240705	142500	148437730	4960	4960	4960	4960	0
250	20240705	142400	148437730	4960	4960	4960	4960	0
251	20240705	142300	148437730	4960	4960	4960	4960	55
252	20240705	142200	148164930	4960	4960	4960	4960	0
253	20240705	142100	148164930	4960	4960	4960	4960	0
254	20240705	142000	148164930	4960	4970	4970	4960	250
255	20240705	141900	146923430	4970	4970	4970	4970	0
256	20240705	141800	146923430	4970	4970	4970	4970	0
257	20240705	141700	146923430	4970	4970	4970	4970	0
258	20240705	141600	146923430	4970	4970	4970	4970	0
259	20240705	141500	146923430	4970	4970	4970	4970	0
260	20240705	141400	146923430	4970	4970	4970	4970	30
261	20240705	141300	146774330	4965	4965	4965	4965	0
262	20240705	141200	146774330	4965	4965	4965	4965	0
263	20240705	141100	146774330	4965	4965	4965	4965	0
264	20240705	141000	146774330	4965	4965	4965	4965	0
265	20240705	140900	146774330	4965	4965	4965	4965	9
266	20240705	140800	146729645	4965	4965	4965	4965	102
267	20240705	140700	146223215	4965	4965	4965	4965	0
268	20240705	140600	146223215	4965	4965	4965	4965	1746
269	20240705	140500	137554325	4970	4965	4970	4965	41
270	20240705	140400	137350685	4965	4965	4965	4965	1
271	20240705	140300	137345720	4965	4965	4965	4965	55
272	20240705	140200	137072645	4965	4965	4965	4965	0
273	20240705	140100	137072645	4965	4965	4965	4965	0
274	20240705	140000	137072645	4965	4965	4965	4965	0
275	20240705	135900	137072645	4965	4965	4965	4965	20
276	20240705	135800	136973345	4965	4965	4965	4965	0
277	20240705	135700	136973345	4965	4965	4965	4965	0
278	20240705	135600	136973345	4965	4980	4980	4965	702
279	20240705	135500	133482420	4980	4980	4980	4980	0
280	20240705	135400	133482420	4980	4980	4980	4980	0
281	20240705	135300	133482420	4980	4980	4980	4980	814
282	20240705	135200	129428700	4980	4980	4980	4980	28
283	20240705	135100	129289260	4980	4980	4980	4980	100
284	20240705	135000	128791260	4980	4980	4980	4980	0
285	20240705	134900	128791260	4980	4980	4980	4980	100
286	20240705	134800	128293260	4980	4980	4980	4980	78
287	20240705	134700	127904820	4985	4985	4985	4985	0
288	20240705	134600	127904820	4985	4985	4985	4985	0
289	20240705	134500	127904820	4985	4985	4985	4985	156
290	20240705	134400	127127160	4985	4985	4985	4985	44
291	20240705	134300	126907820	4985	4985	4985	4985	0
292	20240705	134200	126907820	4985	4985	4985	4985	0
293	20240705	134100	126907820	4985	4985	4985	4985	0
294	20240705	134000	126907820	4985	4985	4985	4985	0
295	20240705	133900	126907820	4985	4985	4985	4985	2
296	20240705	133800	126897850	4985	4985	4985	4985	2
297	20240705	133700	126887880	4980	4980	4980	4980	0
298	20240705	133600	126887880	4980	4980	4980	4980	100
299	20240705	133500	126389880	4985	4985	4985	4985	10
300	20240705	133400	126340030	4985	4985	4985	4985	0
301	20240705	133300	126340030	4985	4985	4985	4985	9
302	20240705	133200	126295165	4985	4985	4985	4985	0
303	20240705	133100	126295165	4985	4985	4985	4985	0
304	20240705	133000	126295165	4985	4985	4985	4985	0
305	20240705	132900	126295165	4985	4985	4985	4985	0
306	20240705	132800	126295165	4985	4985	4985	4985	0
307	20240705	132700	126295165	4985	4985	4985	4985	179
308	20240705	132600	125402850	4985	4985	4985	4985	21
309	20240705	132500	125298165	4980	4980	4980	4980	23
310	20240705	132400	125183625	4990	4990	4990	4990	0
311	20240705	132300	125183625	4990	4990	4990	4990	0
312	20240705	132200	125183625	4990	4990	4990	4990	0
313	20240705	132100	125183625	4990	4990	4990	4990	0
314	20240705	132000	125183625	4990	4990	4990	4990	0
315	20240705	131900	125183625	4990	4990	4990	4990	0
316	20240705	131800	125183625	4990	4990	4990	4990	0
317	20240705	131700	125183625	4990	4990	4990	4990	0
318	20240705	131600	125183625	4990	4990	4990	4990	0
319	20240705	131500	125183625	4990	4990	4990	4990	0
320	20240705	131400	125183625	4990	4990	4990	4990	0
321	20240705	131300	125183625	4990	4990	4990	4990	0
322	20240705	131200	125183625	4990	4990	4990	4990	0
323	20240705	131100	125183625	4990	4990	4990	4990	0
324	20240705	131000	125183625	4990	4990	4990	4990	0
325	20240705	130900	125183625	4990	4990	4990	4990	60
326	20240705	130800	124884225	4990	4990	4990	4990	0
327	20240705	130700	124884225	4990	4990	4990	4990	1
328	20240705	130600	124879235	4980	4980	4980	4980	0
329	20240705	130500	124879235	4980	4980	4980	4980	0
330	20240705	130400	124879235	4980	4980	4980	4980	0
331	20240705	130300	124879235	4980	4980	4980	4980	0
332	20240705	130200	124879235	4980	4980	4980	4980	0
333	20240705	130100	124879235	4980	4980	4980	4980	0
334	20240705	130000	124879235	4980	4980	4980	4980	142
335	20240705	125900	124172075	4980	4985	4985	4980	1658
336	20240705	125800	115913365	4990	4990	4990	4990	0
337	20240705	125700	115913365	4990	4990	4990	4990	0
338	20240705	125600	115913365	4990	4990	4990	4990	1
339	20240705	125500	115908375	4985	4985	4985	4985	0
340	20240705	125400	115908375	4985	4985	4985	4985	1
341	20240705	125300	115903390	4990	4990	4990	4990	0
342	20240705	125200	115903390	4990	4990	4990	4990	0
343	20240705	125100	115903390	4990	4990	4990	4990	0
344	20240705	125000	115903390	4990	4990	4990	4990	0
345	20240705	124900	115903390	4990	4990	4990	4990	0
346	20240705	124800	115903390	4990	4990	4990	4990	0
347	20240705	124700	115903390	4990	4990	4990	4990	0
348	20240705	124600	115903390	4990	4990	4990	4990	0
349	20240705	124500	115903390	4990	4990	4990	4990	1
350	20240705	124400	115898400	4985	4985	4985	4985	20
351	20240705	124300	115798700	4990	4990	4990	4990	40
352	20240705	124200	115599100	4995	4995	4995	4995	0
353	20240705	124100	115599100	4995	4995	4995	4995	0
354	20240705	124000	115599100	4995	4995	4995	4995	0
355	20240705	123900	115599100	4995	4995	4995	4995	0
356	20240705	123800	115599100	4995	4995	4995	4995	5
357	20240705	123700	115574125	4990	4990	4990	4990	0
358	20240705	123600	115574125	4990	4990	4990	4990	0
359	20240705	123500	115574125	4990	4990	4990	4990	100
360	20240705	123400	115075125	4990	4995	4995	4990	30
361	20240705	123300	114925325	4980	4995	4995	4980	559
362	20240705	123200	112139380	4995	4995	4995	4995	0
363	20240705	123100	112139380	4995	4995	4995	4995	14
364	20240705	123000	112069450	4995	4995	4995	4995	0
365	20240705	122900	112069450	4995	4995	4995	4995	5
366	20240705	122800	112044475	4995	4995	4995	4995	0
367	20240705	122700	112044475	4995	4995	4995	4995	100
368	20240705	122600	111544975	4995	4995	4995	4995	0
369	20240705	122500	111544975	4995	4995	4995	4995	1
370	20240705	122400	111539980	4995	4995	4995	4995	0
371	20240705	122300	111539980	4995	4995	4995	4995	5
372	20240705	122200	111515005	4995	4995	4995	4995	0
373	20240705	122100	111515005	4995	4995	4995	4995	211
374	20240705	122000	110461060	4995	4995	4995	4995	0
375	20240705	121900	110461060	4995	4995	4995	4995	0
376	20240705	121800	110461060	4995	4995	4995	4995	0
377	20240705	121700	110461060	4995	4995	4995	4995	0
378	20240705	121600	110461060	4995	4995	4995	4995	0
379	20240705	121500	110461060	4995	4995	4995	4995	0
380	20240705	121400	110461060	4995	4995	4995	4995	0
381	20240705	121300	110461060	4995	4995	4995	4995	0
382	20240705	121200	110461060	4995	4995	4995	4995	0
383	20240705	121100	110461060	4995	4995	4995	4995	0
384	20240705	121000	110461060	4995	4995	4995	4995	0
385	20240705	120900	110461060	4995	4995	4995	4995	20
386	20240705	120800	110361160	4995	4995	4995	4995	0
387	20240705	120700	110361160	4995	4995	4995	4995	0
388	20240705	120600	110361160	4995	4995	4995	4995	0
389	20240705	120500	110361160	4995	4995	4995	4995	0
390	20240705	120400	110361160	4995	4995	4995	4995	0
391	20240705	120300	110361160	4995	4995	4995	4995	100
392	20240705	120200	109861660	4995	4995	4995	4995	100
393	20240705	120100	109362160	4995	4995	4995	4995	0
394	20240705	120000	109362160	4995	4995	4995	4995	0
395	20240705	115900	109362160	4995	4995	4995	4995	0
396	20240705	115800	109362160	4995	4995	4995	4995	0
397	20240705	115700	109362160	4995	4995	4995	4995	0
398	20240705	115600	109362160	4995	4995	4995	4995	1
399	20240705	115500	109357165	4980	4985	4985	4980	11
400	20240705	115400	109302340	4985	4985	4985	4985	0
401	20240705	115300	109302340	4985	4985	4985	4985	21
402	20240705	115200	109197655	4985	4985	4985	4985	771
403	20240705	115100	105354220	4985	4985	4985	4985	100
404	20240705	115000	104855720	4985	4985	4985	4985	0
405	20240705	114900	104855720	4985	4990	4990	4985	262
406	20240705	114800	103549585	4990	4995	4995	4990	4
407	20240705	114700	103529620	4980	4980	4980	4980	0
408	20240705	114600	103529620	4980	4980	4980	4980	0
409	20240705	114500	103529620	4980	4980	4980	4980	578
410	20240705	114400	100651180	4980	4975	4980	4975	251
411	20240705	114300	99402060	4975	4975	4975	4975	0
412	20240705	114200	99402060	4975	4975	4975	4975	0
413	20240705	114100	99402060	4975	4970	4975	4970	3
414	20240705	114000	99387145	4970	4970	4970	4970	19
415	20240705	113900	99292715	4970	4970	4970	4970	6
416	20240705	113800	99262895	4965	4965	4965	4965	0
417	20240705	113700	99262895	4965	4965	4965	4965	20
418	20240705	113600	99163595	4965	4965	4965	4965	0
419	20240705	113500	99163595	4965	4960	4965	4960	214
420	20240705	113400	98101185	4965	4965	4965	4965	10
421	20240705	113300	98051535	4965	4965	4965	4965	10
422	20240705	113200	98001885	4965	4965	4965	4965	0
423	20240705	113100	98001885	4965	4965	4965	4965	1
424	20240705	113000	97996920	4960	4960	4960	4960	0
425	20240705	112900	97996920	4960	4960	4960	4960	0
426	20240705	112800	97996920	4960	4960	4960	4960	2
427	20240705	112700	97987000	4960	4960	4960	4960	68
428	20240705	112600	97649720	4965	4965	4965	4965	10
429	20240705	112500	97600070	4965	4965	4965	4965	20
430	20240705	112400	97500770	4965	4965	4965	4965	0
431	20240705	112300	97500770	4965	4965	4965	4965	1
432	20240705	112200	97495805	4960	4960	4960	4960	0
433	20240705	112100	97495805	4960	4960	4960	4960	0
434	20240705	112000	97495805	4960	4960	4960	4960	100
435	20240705	111900	96999805	4960	4960	4960	4960	0
436	20240705	111800	96999805	4960	4960	4960	4960	0
437	20240705	111700	96999805	4960	4960	4960	4960	1212
438	20240705	111600	90988285	4960	4960	4960	4960	0
439	20240705	111500	90988285	4960	4960	4960	4960	1
440	20240705	111400	90983325	4960	4960	4960	4960	1
441	20240705	111300	90978365	4960	4960	4960	4960	10
442	20240705	111200	90928765	4960	4960	4960	4960	0
443	20240705	111100	90928765	4960	4960	4960	4960	195
444	20240705	111000	89961565	4960	4960	4960	4960	40
445	20240705	110900	89763165	4960	4960	4960	4960	0
446	20240705	110800	89763165	4960	4960	4960	4960	2
447	20240705	110700	89753245	4960	4960	4960	4960	1
448	20240705	110600	89748285	4955	4955	4955	4955	100
449	20240705	110500	89252785	4955	4960	4960	4955	26
450	20240705	110400	89123850	4960	4960	4960	4960	5
451	20240705	110300	89099050	4960	4960	4960	4960	10
452	20240705	110200	89049450	4960	4960	4960	4960	50
453	20240705	110100	88801450	4960	4960	4960	4960	0
454	20240705	110000	88801450	4960	4960	4960	4960	0
455	20240705	105900	88801450	4960	4960	4960	4960	0
456	20240705	105800	88801450	4960	4960	4960	4960	16
457	20240705	105700	88722090	4960	4960	4960	4960	0
458	20240705	105600	88722090	4960	4960	4960	4960	0
459	20240705	105500	88722090	4960	4955	4960	4955	3
460	20240705	105400	88707215	4960	4960	4960	4960	0
461	20240705	105300	88707215	4960	4960	4960	4960	0
462	20240705	105200	88707215	4960	4955	4960	4955	141
463	20240705	105100	88008465	4960	4955	4960	4955	107
464	20240705	105000	87478230	4955	4955	4955	4955	0
465	20240705	104900	87478230	4955	4960	4960	4955	148
466	20240705	104800	86744155	4960	4960	4960	4960	0
467	20240705	104700	86744155	4960	4960	4960	4960	100
468	20240705	104600	86248155	4960	4960	4960	4960	300
469	20240705	104500	84760155	4960	4960	4960	4960	558
470	20240705	104400	81992475	4960	4960	4960	4960	0
471	20240705	104300	81992475	4960	4960	4960	4960	550
472	20240705	104200	79264475	4960	4960	4960	4960	0
473	20240705	104100	79264475	4960	4960	4960	4960	0
474	20240705	104000	79264475	4960	4960	4960	4960	464
475	20240705	103900	76963035	4965	4965	4965	4965	3
476	20240705	103800	76948140	4965	4965	4965	4965	4
477	20240705	103700	76928280	4965	4965	4965	4965	0
478	20240705	103600	76928280	4965	4965	4965	4965	1
479	20240705	103500	76923315	4965	4965	4965	4965	1
480	20240705	103400	76918350	4965	4965	4965	4965	25
481	20240705	103300	76794225	4965	4965	4965	4960	85
482	20240705	103200	76372405	4965	4965	4965	4965	1
483	20240705	103100	76367440	4970	4970	4970	4970	2
484	20240705	103000	76357500	4970	4975	4975	4970	28
485	20240705	102900	76218325	4975	4975	4975	4975	0
486	20240705	102800	76218325	4975	4975	4975	4975	1
487	20240705	102700	76213350	4975	4975	4975	4975	0
488	20240705	102600	76213350	4975	4975	4975	4975	0
489	20240705	102500	76213350	4975	4965	4975	4950	5008
490	20240705	102400	51400045	4965	4970	4970	4965	2443
491	20240705	102300	39261525	4975	4975	4975	4975	0
492	20240705	102200	39261525	4975	4975	4975	4975	2
493	20240705	102100	39251575	4975	4975	4975	4975	71
494	20240705	102000	38898350	4980	4980	4980	4980	75
495	20240705	101900	38524850	4980	4980	4980	4980	0
496	20240705	101800	38524850	4980	4980	4980	4980	0
497	20240705	101700	38524850	4980	4980	4980	4980	0
498	20240705	101600	38524850	4980	4980	4980	4980	1
499	20240705	101500	38519870	4970	4970	4970	4970	0
500	20240705	101400	38519870	4970	4975	4975	4970	1054
501	20240705	101300	33279550	4975	4975	4975	4975	1
502	20240705	101200	33274575	4975	4975	4975	4975	0
503	20240705	101100	33274575	4975	4975	4975	4975	264
504	20240705	101000	31961175	4975	4975	4975	4975	100
505	20240705	100900	31463675	4975	4975	4975	4975	15
506	20240705	100800	31389050	4980	4980	4980	4980	0
507	20240705	100700	31389050	4980	4980	4980	4980	220
508	20240705	100600	30293450	4980	4980	4980	4975	3
509	20240705	100500	30278515	4980	4980	4980	4980	3
510	20240705	100400	30263575	4980	4980	4980	4980	45
511	20240705	100300	30039475	4980	4985	4985	4980	169
512	20240705	100200	29197125	4990	5000	5000	4990	35
513	20240705	100100	29022395	5000	5000	5000	5000	0
514	20240705	100000	29022395	5000	5000	5000	5000	0
515	20240705	095900	29022395	5000	5000	5000	5000	0
516	20240705	095800	29022395	5000	5000	5000	5000	0
517	20240705	095700	29022395	5000	5000	5000	5000	0
518	20240705	095600	29022395	5000	5000	5000	5000	30
519	20240705	095500	28872395	4995	4995	4995	4995	50
520	20240705	095400	28622645	5000	5000	5000	5000	0
521	20240705	095300	28622645	5000	5000	5000	5000	3
522	20240705	095200	28607645	5000	4995	5000	4995	7
523	20240705	095100	28572670	5000	5000	5000	5000	1
524	20240705	095000	28567670	4985	5000	5000	4985	441
525	20240705	094900	26369270	5000	5000	5000	5000	0
526	20240705	094800	26369270	5000	5000	5000	5000	0
527	20240705	094700	26369270	5000	5000	5000	5000	0
528	20240705	094600	26369270	5000	5000	5000	5000	1
529	20240705	094500	26364270	5000	5000	5000	5000	2
530	20240705	094400	26354270	4995	4995	4995	4995	1
531	20240705	094300	26349275	4995	4990	4995	4985	21
532	20240705	094200	26244555	5000	5000	5000	5000	2
533	20240705	094100	26234555	5000	5000	5000	5000	15
534	20240705	094000	26159555	5000	5000	5000	5000	1
535	20240705	093900	26154555	5000	5000	5000	5000	32
536	20240705	093800	25994555	5000	5000	5000	5000	1
537	20240705	093700	25989555	5000	5000	5000	5000	1
538	20240705	093600	25984555	5000	4985	5000	4985	202
539	20240705	093500	24977445	4990	4990	4990	4990	102
540	20240705	093400	24468465	4990	4990	4990	4990	0
541	20240705	093300	24468465	4990	4990	4990	4990	90
542	20240705	093200	24019365	4990	4990	4990	4990	2
543	20240705	093100	24009385	4990	4990	4990	4990	1
544	20240705	093000	24004395	4990	4990	4990	4990	2
545	20240705	092900	23994415	4990	4990	4990	4990	203
546	20240705	092800	22981445	4990	4985	4990	4985	162
547	20240705	092700	22173175	4985	4985	4985	4985	3
548	20240705	092600	22158220	4985	4985	4985	4985	0
549	20240705	092500	22158220	4985	4970	4985	4970	270
550	20240705	092400	20816275	4970	4970	4970	4970	0
551	20240705	092300	20816275	4970	4970	4970	4970	657
552	20240705	092200	17550985	4970	4970	4970	4970	26
553	20240705	092100	17421765	4970	4970	4970	4970	100
554	20240705	092000	16924765	4965	4970	4970	4965	285
555	20240705	091900	15508440	4970	4970	4970	4970	50
556	20240705	091800	15259940	4970	4970	4970	4970	0
557	20240705	091700	15259940	4970	4970	4970	4970	3
558	20240705	091600	15245030	4970	4970	4970	4970	26
559	20240705	091500	15115810	4970	4970	4970	4970	0
560	20240705	091400	15115810	4970	4970	4970	4970	1
561	20240705	091300	15110840	4980	4980	4980	4980	1
562	20240705	091200	15105860	4965	4970	4970	4965	1033
563	20240705	091100	9976760	4970	4980	4980	4970	13
564	20240705	091000	9912040	4980	4980	4980	4980	389
565	20240705	090900	7974820	4980	4980	4980	4980	7
566	20240705	090800	7939960	4985	4985	4985	4985	4
567	20240705	090700	7920020	4985	4985	4985	4985	1
568	20240705	090600	7915035	4985	4985	4985	4985	70
569	20240705	090500	7566085	4985	4985	4985	4985	0
570	20240705	090400	7566085	4985	4985	4985	4975	68
571	20240705	090300	7227145	4985	4965	4985	4960	901
572	20240705	090200	2754635	4960	4975	4975	4960	256
573	20240705	090100	1482775	4990	4990	4990	4985	77
574	20240705	090000	1098900	4995	4995	4995	4995	220