KissMeData/000910/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183200	97764465	5030	5030	5030	5030	970
3	20240709	183100	97764465	5030	5030	5030	5030	0
4	20240709	183000	97764465	5030	5030	5030	5030	0
5	20240709	182900	97764465	5030	5030	5030	5030	0
6	20240709	182800	97764465	5030	5030	5030	5030	0
7	20240709	182700	97764465	5030	5030	5030	5030	0
8	20240709	182600	97764465	5030	5030	5030	5030	0
9	20240709	182500	97764465	5030	5030	5030	5030	0
10	20240709	182400	97764465	5030	5030	5030	5030	0
11	20240709	182300	97764465	5030	5030	5030	5030	0
12	20240709	182200	97764465	5030	5030	5030	5030	0
13	20240709	182100	97764465	5030	5030	5030	5030	0
14	20240709	182000	97764465	5030	5030	5030	5030	0
15	20240709	181900	97764465	5030	5030	5030	5030	0
16	20240709	181800	97764465	5030	5030	5030	5030	0
17	20240709	181700	97764465	5030	5030	5030	5030	0
18	20240709	181600	97764465	5030	5030	5030	5030	0
19	20240709	181500	97764465	5030	5030	5030	5030	0
20	20240709	181400	97764465	5030	5030	5030	5030	0
21	20240709	181300	97764465	5030	5030	5030	5030	0
22	20240709	181200	97764465	5030	5030	5030	5030	0
23	20240709	181100	97764465	5030	5030	5030	5030	0
24	20240709	181000	97764465	5030	5030	5030	5030	0
25	20240709	180900	97764465	5030	5030	5030	5030	0
26	20240709	180800	97764465	5030	5030	5030	5030	0
27	20240709	180700	97764465	5030	5030	5030	5030	0
28	20240709	180600	97764465	5030	5030	5030	5030	0
29	20240709	180500	97764465	5030	5030	5030	5030	0
30	20240709	180400	97764465	5030	5030	5030	5030	0
31	20240709	180300	97764465	5030	5030	5030	5030	0
32	20240709	180200	97764465	5030	5030	5030	5030	970
33	20240709	180100	97764465	5030	5030	5030	5030	0
34	20240709	180000	97764465	5030	5030	5030	5030	0
35	20240709	175900	97764465	5030	5030	5030	5030	0
36	20240709	175800	97764465	5030	5030	5030	5030	0
37	20240709	175700	97764465	5030	5030	5030	5030	0
38	20240709	175600	97764465	5030	5030	5030	5030	0
39	20240709	175500	97764465	5030	5030	5030	5030	0
40	20240709	175400	97764465	5030	5030	5030	5030	0
41	20240709	175300	97764465	5030	5030	5030	5030	0
42	20240709	175200	97764465	5030	5030	5030	5030	0
43	20240709	175100	97764465	5030	5030	5030	5030	0
44	20240709	175000	97764465	5030	5030	5030	5030	0
45	20240709	174900	97764465	5030	5030	5030	5030	0
46	20240709	174800	97764465	5030	5030	5030	5030	0
47	20240709	174700	97764465	5030	5030	5030	5030	0
48	20240709	174600	97764465	5030	5030	5030	5030	0
49	20240709	174500	97764465	5030	5030	5030	5030	0
50	20240709	174400	97764465	5030	5030	5030	5030	0
51	20240709	174300	97764465	5030	5030	5030	5030	0
52	20240709	174200	97764465	5030	5030	5030	5030	0
53	20240709	174100	97764465	5030	5030	5030	5030	0
54	20240709	174000	97764465	5030	5030	5030	5030	0
55	20240709	173900	97764465	5030	5030	5030	5030	0
56	20240709	173800	97764465	5030	5030	5030	5030	0
57	20240709	173700	97764465	5030	5030	5030	5030	0
58	20240709	173600	97764465	5030	5030	5030	5030	0
59	20240709	173500	97764465	5030	5030	5030	5030	0
60	20240709	173400	97764465	5030	5030	5030	5030	0
61	20240709	173300	97764465	5030	5030	5030	5030	0
62	20240709	173200	97764465	5030	5030	5030	5030	970
63	20240709	173100	97764465	5030	5030	5030	5030	0
64	20240709	173000	97764465	5030	5030	5030	5030	0
65	20240709	172900	97764465	5030	5030	5030	5030	0
66	20240709	172800	97764465	5030	5030	5030	5030	0
67	20240709	172700	97764465	5030	5030	5030	5030	0
68	20240709	172600	97764465	5030	5030	5030	5030	0
69	20240709	172500	97764465	5030	5030	5030	5030	0
70	20240709	172400	97764465	5030	5030	5030	5030	0
71	20240709	172300	97764465	5030	5030	5030	5030	0
72	20240709	172200	97764465	5030	5030	5030	5030	0
73	20240709	172100	97764465	5030	5030	5030	5030	0
74	20240709	172000	97764465	5030	5030	5030	5030	0
75	20240709	171900	97764465	5030	5030	5030	5030	0
76	20240709	171800	97764465	5030	5030	5030	5030	0
77	20240709	171700	97764465	5030	5030	5030	5030	0
78	20240709	171600	97764465	5030	5030	5030	5030	0
79	20240709	171500	97764465	5030	5030	5030	5030	0
80	20240709	171400	97764465	5030	5030	5030	5030	0
81	20240709	171300	97764465	5030	5030	5030	5030	0
82	20240709	171200	97764465	5030	5030	5030	5030	0
83	20240709	171100	97764465	5030	5030	5030	5030	0
84	20240709	171000	97764465	5030	5030	5030	5030	0
85	20240709	170900	97764465	5030	5030	5030	5030	0
86	20240709	170800	97764465	5030	5030	5030	5030	0
87	20240709	170700	97764465	5030	5030	5030	5030	0
88	20240709	170600	97764465	5030	5030	5030	5030	0
89	20240709	170500	97764465	5030	5030	5030	5030	0
90	20240709	170400	97764465	5030	5030	5030	5030	0
91	20240709	170300	97764465	5030	5030	5030	5030	0
92	20240709	170200	97764465	5030	5030	5030	5030	970
93	20240709	170100	97764465	5030	5030	5030	5030	0
94	20240709	170000	97764465	5030	5030	5030	5030	0
95	20240709	165900	97764465	5030	5030	5030	5030	0
96	20240709	165800	97764465	5030	5030	5030	5030	0
97	20240709	165700	97764465	5030	5030	5030	5030	0
98	20240709	165600	97764465	5030	5030	5030	5030	0
99	20240709	165500	97764465	5030	5030	5030	5030	0
100	20240709	165400	97764465	5030	5030	5030	5030	0
101	20240709	165300	97764465	5030	5030	5030	5030	0
102	20240709	165200	97764465	5030	5030	5030	5030	0
103	20240709	165100	97764465	5030	5030	5030	5030	0
104	20240709	165000	97764465	5030	5030	5030	5030	0
105	20240709	164900	97764465	5030	5030	5030	5030	0
106	20240709	164800	97764465	5030	5030	5030	5030	0
107	20240709	164700	97764465	5030	5030	5030	5030	0
108	20240709	164600	97764465	5030	5030	5030	5030	0
109	20240709	164500	97764465	5030	5030	5030	5030	0
110	20240709	164400	97764465	5030	5030	5030	5030	0
111	20240709	164300	97764465	5030	5030	5030	5030	0
112	20240709	164200	97764465	5030	5030	5030	5030	0
113	20240709	164100	97764465	5030	5030	5030	5030	0
114	20240709	164000	97764465	5030	5030	5030	5030	0
115	20240709	163900	97764465	5030	5030	5030	5030	0
116	20240709	163800	97764465	5030	5030	5030	5030	0
117	20240709	163700	97764465	5030	5030	5030	5030	0
118	20240709	163600	97764465	5030	5030	5030	5030	0
119	20240709	163500	97764465	5030	5030	5030	5030	0
120	20240709	163400	97764465	5030	5030	5030	5030	0
121	20240709	163300	97764465	5030	5030	5030	5030	0
122	20240709	163200	97764465	5030	5030	5030	5030	970
123	20240709	163100	97764465	5030	5030	5030	5030	0
124	20240709	163000	97764465	5030	5030	5030	5030	0
125	20240709	162900	97764465	5030	5030	5030	5030	0
126	20240709	162800	97764465	5030	5030	5030	5030	0
127	20240709	162700	97764465	5030	5030	5030	5030	0
128	20240709	162600	97764465	5030	5030	5030	5030	0
129	20240709	162500	97764465	5030	5030	5030	5030	0
130	20240709	162400	97764465	5030	5030	5030	5030	0
131	20240709	162300	97764465	5030	5030	5030	5030	0
132	20240709	162200	97764465	5030	5030	5030	5030	0
133	20240709	162100	97764465	5030	5030	5030	5030	0
134	20240709	162000	97764465	5030	5030	5030	5030	0
135	20240709	161900	97764465	5030	5030	5030	5030	0
136	20240709	161800	97764465	5030	5030	5030	5030	0
137	20240709	161700	97764465	5030	5030	5030	5030	0
138	20240709	161600	97764465	5030	5030	5030	5030	0
139	20240709	161500	97764465	5030	5030	5030	5030	0
140	20240709	161400	97764465	5030	5030	5030	5030	0
141	20240709	161300	97764465	5030	5030	5030	5030	0
142	20240709	161200	97764465	5030	5030	5030	5030	0
143	20240709	161100	97764465	5030	5030	5030	5030	0
144	20240709	161000	97764465	5030	5030	5030	5030	0
145	20240709	160900	97764465	5030	5030	5030	5030	0
146	20240709	160800	97764465	5030	5030	5030	5030	0
147	20240709	160700	97764465	5030	5030	5030	5030	0
148	20240709	160600	97764465	5030	5030	5030	5030	0
149	20240709	160500	97764465	5030	5030	5030	5030	0
150	20240709	160400	97764465	5030	5030	5030	5030	0
151	20240709	160300	97764465	5030	5030	5030	5030	0
152	20240709	160200	97764465	5030	5030	5030	5030	970
153	20240709	160100	97764465	5030	5030	5030	5030	0
154	20240709	160000	97764465	5030	5030	5030	5030	0
155	20240709	155900	97764465	5030	5030	5030	5030	0
156	20240709	155800	97764465	5030	5030	5030	5030	0
157	20240709	155700	97764465	5030	5030	5030	5030	0
158	20240709	155600	97764465	5030	5030	5030	5030	0
159	20240709	155500	97764465	5030	5030	5030	5030	0
160	20240709	155400	97764465	5030	5030	5030	5030	0
161	20240709	155300	97764465	5030	5030	5030	5030	0
162	20240709	155200	97764465	5030	5030	5030	5030	0
163	20240709	155100	97764465	5030	5030	5030	5030	0
164	20240709	155000	97764465	5030	5030	5030	5030	0
165	20240709	154900	97764465	5030	5030	5030	5030	0
166	20240709	154800	97764465	5030	5030	5030	5030	0
167	20240709	154700	97764465	5030	5030	5030	5030	0
168	20240709	154600	97764465	5030	5030	5030	5030	0
169	20240709	154500	97764465	5030	5030	5030	5030	0
170	20240709	154400	97764465	5030	5030	5030	5030	0
171	20240709	154300	97764465	5030	5030	5030	5030	0
172	20240709	154200	97764465	5030	5030	5030	5030	0
173	20240709	154100	97764465	5030	5030	5030	5030	0
174	20240709	154000	97764465	5030	5030	5030	5030	0
175	20240709	153900	97764465	5030	5030	5030	5030	0
176	20240709	153800	97764465	5030	5030	5030	5030	0
177	20240709	153700	97764465	5030	5030	5030	5030	0
178	20240709	153600	97764465	5030	5030	5030	5030	0
179	20240709	153500	97764465	5030	5030	5030	5030	0
180	20240709	153400	97764465	5030	5030	5030	5030	0
181	20240709	153300	97764465	5030	5030	5030	5030	0
182	20240709	153200	97764465	5030	5030	5030	5030	970
183	20240709	153100	97764465	5030	5030	5030	5030	0
184	20240709	153000	97764465	5030	5030	5030	5030	970
185	20240709	152900	92885365	5000	5000	5000	5000	0
186	20240709	152800	92885365	5000	5000	5000	5000	0
187	20240709	152700	92885365	5000	5000	5000	5000	0
188	20240709	152600	92885365	5000	5000	5000	5000	0
189	20240709	152500	92885365	5000	5000	5000	5000	0
190	20240709	152400	92885365	5000	5000	5000	5000	0
191	20240709	152300	92885365	5000	5000	5000	5000	0
192	20240709	152200	92885365	5000	5000	5000	5000	0
193	20240709	152100	92885365	5000	5000	5000	5000	0
194	20240709	152000	92885365	5000	5000	5000	5000	0
195	20240709	151900	92885365	5000	5000	5000	5000	0
196	20240709	151800	92885365	5000	5000	5000	5000	8
197	20240709	151700	92845365	5000	5000	5000	5000	1
198	20240709	151600	92840365	5030	5030	5030	5030	3
199	20240709	151500	92825275	5030	5020	5030	5000	1966
200	20240709	151400	82946595	5020	5020	5020	5020	100
201	20240709	151300	82444595	5020	5020	5020	5020	50
202	20240709	151200	82193595	5020	5020	5020	5020	0
203	20240709	151100	82193595	5020	5020	5020	5020	0
204	20240709	151000	82193595	5020	5020	5020	5020	2
205	20240709	150900	82183555	5020	5020	5020	5020	0
206	20240709	150800	82183555	5020	5020	5020	5020	0
207	20240709	150700	82183555	5020	5020	5020	5020	0
208	20240709	150600	82183555	5020	5020	5020	5020	0
209	20240709	150500	82183555	5020	5020	5020	5020	0
210	20240709	150400	82183555	5020	5010	5020	5010	13
211	20240709	150300	82118395	5010	5010	5010	5010	0
212	20240709	150200	82118395	5010	5010	5010	5010	0
213	20240709	150100	82118395	5010	5010	5010	5010	0
214	20240709	150000	82118395	5010	5010	5010	5010	700
215	20240709	145900	78611395	5000	5000	5000	5000	0
216	20240709	145800	78611395	5000	5000	5000	5000	41
217	20240709	145700	78406395	5010	5010	5010	5010	0
218	20240709	145600	78406395	5010	5010	5010	5010	4
219	20240709	145500	78386355	5010	5010	5010	5010	0
220	20240709	145400	78386355	5010	5010	5010	5010	0
221	20240709	145300	78386355	5010	5010	5010	5010	0
222	20240709	145200	78386355	5010	5010	5010	5010	0
223	20240709	145100	78386355	5010	5010	5010	5010	0
224	20240709	145000	78386355	5010	5010	5010	5010	0
225	20240709	144900	78386355	5010	5010	5010	5010	0
226	20240709	144800	78386355	5010	5010	5010	5010	100
227	20240709	144700	77885355	5010	5010	5010	5010	0
228	20240709	144600	77885355	5010	5000	5010	5000	2
229	20240709	144500	77875345	5000	5000	5000	5000	0
230	20240709	144400	77875345	5000	5000	5000	5000	0
231	20240709	144300	77875345	5000	5000	5000	5000	0
232	20240709	144200	77875345	5000	5000	5000	5000	0
233	20240709	144100	77875345	5000	5000	5000	5000	38
234	20240709	144000	77685345	5010	5010	5010	5010	0
235	20240709	143900	77685345	5010	5010	5010	5010	0
236	20240709	143800	77685345	5010	5010	5010	5010	0
237	20240709	143700	77685345	5010	5010	5010	5010	0
238	20240709	143600	77685345	5010	5010	5010	5010	0
239	20240709	143500	77685345	5010	5000	5010	5000	159
240	20240709	143400	76889505	4995	4995	4995	4995	0
241	20240709	143300	76889505	4995	4995	4995	4995	0
242	20240709	143200	76889505	4995	4995	4995	4995	7
243	20240709	143100	76854540	5000	5000	5000	5000	0
244	20240709	143000	76854540	5000	5000	5000	5000	0
245	20240709	142900	76854540	5000	5000	5000	5000	0
246	20240709	142800	76854540	5000	5000	5000	5000	16
247	20240709	142700	76774540	4995	4995	4995	4995	0
248	20240709	142600	76774540	4995	4995	4995	4995	0
249	20240709	142500	76774540	4995	4995	4995	4995	151
250	20240709	142400	76020295	4995	4995	4995	4995	0
251	20240709	142300	76020295	4995	4995	4995	4995	0
252	20240709	142200	76020295	4995	4995	4995	4995	0
253	20240709	142100	76020295	4995	4995	4995	4995	0
254	20240709	142000	76020295	4995	4995	4995	4995	0
255	20240709	141900	76020295	4995	4995	4995	4995	0
256	20240709	141800	76020295	4995	4995	4995	4995	0
257	20240709	141700	76020295	4995	4995	4995	4995	0
258	20240709	141600	76020295	4995	4995	4995	4995	0
259	20240709	141500	76020295	4995	4995	4995	4995	0
260	20240709	141400	76020295	4995	4995	4995	4995	0
261	20240709	141300	76020295	4995	4995	4995	4995	0
262	20240709	141200	76020295	4995	4995	4995	4995	0
263	20240709	141100	76020295	4995	4995	4995	4995	400
264	20240709	141000	74022295	4995	5000	5000	4995	53
265	20240709	140900	73757545	5000	5000	5000	5000	0
266	20240709	140800	73757545	5000	5000	5000	5000	5
267	20240709	140700	73732545	5000	5000	5000	5000	10
268	20240709	140600	73682545	5010	5010	5010	5010	6
269	20240709	140500	73652485	5010	5010	5010	5010	0
270	20240709	140400	73652485	5010	5010	5010	5010	2
271	20240709	140300	73642465	5010	5010	5010	5010	0
272	20240709	140200	73642465	5010	5010	5010	5010	436
273	20240709	140100	71458105	5010	5010	5010	5010	0
274	20240709	140000	71458105	5010	5010	5010	5010	0
275	20240709	135900	71458105	5010	5010	5010	5010	0
276	20240709	135800	71458105	5010	5010	5010	5010	16
277	20240709	135700	71377945	5010	5010	5010	5010	0
278	20240709	135600	71377945	5010	5010	5010	5010	0
279	20240709	135500	71377945	5010	5010	5010	5010	0
280	20240709	135400	71377945	5010	5010	5010	5010	10
281	20240709	135300	71327845	5010	5010	5010	5010	0
282	20240709	135200	71327845	5010	5010	5010	5010	0
283	20240709	135100	71327845	5010	4995	5010	4995	154
284	20240709	135000	70558555	4995	4995	4995	4995	0
285	20240709	134900	70558555	4995	4995	4995	4995	0
286	20240709	134800	70558555	4995	4995	4995	4995	0
287	20240709	134700	70558555	4995	4995	4995	4995	300
288	20240709	134600	69060055	5000	5000	5000	5000	0
289	20240709	134500	69060055	5000	5000	5000	5000	0
290	20240709	134400	69060055	5000	5000	5000	5000	0
291	20240709	134300	69060055	5000	5000	5000	5000	0
292	20240709	134200	69060055	5000	5000	5000	5000	213
293	20240709	134100	67995055	5000	5000	5000	5000	0
294	20240709	134000	67995055	5000	5010	5010	5000	26
295	20240709	133900	67865035	5010	5010	5010	5010	0
296	20240709	133800	67865035	5010	5010	5010	5010	0
297	20240709	133700	67865035	5010	5010	5010	5010	0
298	20240709	133600	67865035	5010	5010	5010	5010	1
299	20240709	133500	67860025	5010	5010	5010	5010	0
300	20240709	133400	67860025	5010	5010	5010	5010	0
301	20240709	133300	67860025	5010	5010	5010	5010	0
302	20240709	133200	67860025	5010	5010	5010	5010	0
303	20240709	133100	67860025	5010	5010	5010	5010	0
304	20240709	133000	67860025	5010	5010	5010	5010	0
305	20240709	132900	67860025	5010	5010	5010	5010	33
306	20240709	132800	67694695	5000	5000	5000	5000	7
307	20240709	132700	67659695	5010	5010	5010	5010	0
308	20240709	132600	67659695	5010	5010	5010	5010	0
309	20240709	132500	67659695	5010	5010	5010	5010	0
310	20240709	132400	67659695	5010	5010	5010	5010	3
311	20240709	132300	67644665	5000	5000	5000	5000	0
312	20240709	132200	67644665	5000	5000	5000	5000	210
313	20240709	132100	66594665	5000	5000	5000	5000	0
314	20240709	132000	66594665	5000	5000	5000	5000	0
315	20240709	131900	66594665	5000	5000	5000	5000	0
316	20240709	131800	66594665	5000	5000	5000	5000	0
317	20240709	131700	66594665	5000	5000	5000	5000	38
318	20240709	131600	66404665	5000	5000	5000	5000	0
319	20240709	131500	66404665	5000	5000	5000	5000	0
320	20240709	131400	66404665	5000	5000	5000	5000	0
321	20240709	131300	66404665	5000	5000	5000	5000	0
322	20240709	131200	66404665	5000	5000	5000	5000	0
323	20240709	131100	66404665	5000	5000	5000	5000	0
324	20240709	131000	66404665	5000	5000	5000	5000	0
325	20240709	130900	66404665	5000	5000	5000	5000	0
326	20240709	130800	66404665	5000	5000	5000	5000	0
327	20240709	130700	66404665	5000	5000	5000	5000	0
328	20240709	130600	66404665	5000	5000	5000	5000	0
329	20240709	130500	66404665	5000	5000	5000	5000	33
330	20240709	130400	66239665	5000	5000	5000	5000	300
331	20240709	130300	64739665	5000	5000	5000	5000	0
332	20240709	130200	64739665	5000	5000	5000	5000	0
333	20240709	130100	64739665	5000	5000	5000	5000	696
334	20240709	130000	61259665	5000	5000	5000	5000	10
335	20240709	125900	61209665	5000	5000	5000	5000	0
336	20240709	125800	61209665	5000	5000	5000	5000	0
337	20240709	125700	61209665	5000	5000	5000	5000	0
338	20240709	125600	61209665	5000	5000	5000	5000	0
339	20240709	125500	61209665	5000	5000	5000	5000	0
340	20240709	125400	61209665	5000	5000	5000	5000	0
341	20240709	125300	61209665	5000	5000	5000	5000	0
342	20240709	125200	61209665	5000	5000	5000	5000	0
343	20240709	125100	61209665	5000	5000	5000	5000	0
344	20240709	125000	61209665	5000	5000	5000	5000	0
345	20240709	124900	61209665	5000	5000	5000	5000	0
346	20240709	124800	61209665	5000	5000	5000	5000	0
347	20240709	124700	61209665	5000	5000	5000	5000	0
348	20240709	124600	61209665	5000	5000	5000	5000	0
349	20240709	124500	61209665	5000	5000	5000	5000	0
350	20240709	124400	61209665	5000	5000	5000	5000	0
351	20240709	124300	61209665	5000	5000	5000	5000	0
352	20240709	124200	61209665	5000	5000	5000	5000	0
353	20240709	124100	61209665	5000	5000	5000	5000	0
354	20240709	124000	61209665	5000	5000	5000	5000	0
355	20240709	123900	61209665	5000	5000	5000	5000	50
356	20240709	123800	60959665	5010	5010	5010	5010	100
357	20240709	123700	60458665	5010	5010	5010	5010	0
358	20240709	123600	60458665	5010	5010	5010	5010	1
359	20240709	123500	60453655	5000	5000	5000	5000	170
360	20240709	123400	59603655	5000	5000	5000	5000	0
361	20240709	123300	59603655	5000	5000	5000	5000	10
362	20240709	123200	59553655	5010	5010	5010	5010	30
363	20240709	123100	59403355	5010	5010	5010	5010	0
364	20240709	123000	59403355	5010	5010	5010	5010	0
365	20240709	122900	59403355	5010	5010	5010	5010	0
366	20240709	122800	59403355	5010	5010	5010	5010	0
367	20240709	122700	59403355	5010	5010	5010	5010	0
368	20240709	122600	59403355	5010	5010	5010	5010	10
369	20240709	122500	59353255	5010	5010	5010	5010	0
370	20240709	122400	59353255	5010	5010	5010	5010	0
371	20240709	122300	59353255	5010	5010	5010	5010	0
372	20240709	122200	59353255	5010	5000	5010	5000	479
373	20240709	122100	56955255	5000	5000	5000	5000	0
374	20240709	122000	56955255	5000	5000	5000	5000	30
375	20240709	121900	56805255	5010	5010	5010	5010	0
376	20240709	121800	56805255	5010	5010	5010	5010	6
377	20240709	121700	56775195	5010	5010	5010	5010	0
378	20240709	121600	56775195	5010	5010	5010	5010	1
379	20240709	121500	56770185	5000	5000	5000	5000	0
380	20240709	121400	56770185	5000	5000	5000	5000	0
381	20240709	121300	56770185	5000	5010	5010	5000	51
382	20240709	121200	56515175	4995	4995	4995	4995	0
383	20240709	121100	56515175	4995	4995	4995	4995	0
384	20240709	121000	56515175	4995	4995	4995	4995	0
385	20240709	120900	56515175	4995	4995	4995	4995	0
386	20240709	120800	56515175	4995	4995	4995	4995	0
387	20240709	120700	56515175	4995	4995	4995	4995	0
388	20240709	120600	56515175	4995	4995	4995	4995	0
389	20240709	120500	56515175	4995	4995	4995	4995	100
390	20240709	120400	56015675	4995	4995	4995	4995	0
391	20240709	120300	56015675	4995	4995	4995	4995	183
392	20240709	120200	55101590	4995	4995	4995	4995	0
393	20240709	120100	55101590	4995	4995	4995	4995	0
394	20240709	120000	55101590	4995	4995	4995	4995	0
395	20240709	115900	55101590	4995	4995	4995	4995	0
396	20240709	115800	55101590	4995	4995	4995	4995	0
397	20240709	115700	55101590	4995	4995	4995	4995	0
398	20240709	115600	55101590	4995	4995	4995	4995	0
399	20240709	115500	55101590	4995	4995	4995	4995	1
400	20240709	115400	55096595	4995	4995	4995	4995	0
401	20240709	115300	55096595	4995	4995	4995	4995	0
402	20240709	115200	55096595	4995	4995	4995	4995	0
403	20240709	115100	55096595	4995	4995	4995	4995	0
404	20240709	115000	55096595	4995	4995	4995	4995	0
405	20240709	114900	55096595	4995	4995	4995	4995	0
406	20240709	114800	55096595	4995	4995	4995	4995	0
407	20240709	114700	55096595	4995	4995	4995	4995	149
408	20240709	114600	54352340	4995	4995	4995	4995	0
409	20240709	114500	54352340	4995	4995	4995	4995	0
410	20240709	114400	54352340	4995	4995	4995	4995	0
411	20240709	114300	54352340	4995	4995	4995	4995	0
412	20240709	114200	54352340	4995	4995	4995	4995	0
413	20240709	114100	54352340	4995	4995	4995	4995	0
414	20240709	114000	54352340	4995	4995	4995	4995	0
415	20240709	113900	54352340	4995	4995	4995	4995	12
416	20240709	113800	54292400	4990	4990	4990	4990	13
417	20240709	113700	54227530	4995	4995	4995	4995	0
418	20240709	113600	54227530	4995	4995	4995	4995	126
419	20240709	113500	53598160	4995	4995	4995	4995	1
420	20240709	113400	53593165	4995	4995	4995	4995	10
421	20240709	113300	53543215	4995	4995	4995	4995	0
422	20240709	113200	53543215	4995	4995	4995	4995	0
423	20240709	113100	53543215	4995	4995	4995	4995	0
424	20240709	113000	53543215	4995	4995	4995	4995	0
425	20240709	112900	53543215	4995	4995	4995	4995	0
426	20240709	112800	53543215	4995	4995	4995	4995	0
427	20240709	112700	53543215	4995	4995	4995	4995	100
428	20240709	112600	53043715	4995	4995	4995	4995	3
429	20240709	112500	53028730	4995	4995	4995	4995	0
430	20240709	112400	53028730	4995	4995	4995	4995	0
431	20240709	112300	53028730	4995	4995	4995	4995	0
432	20240709	112200	53028730	4995	4995	4995	4995	0
433	20240709	112100	53028730	4995	4995	4995	4995	2
434	20240709	112000	53018740	4995	4995	4995	4995	0
435	20240709	111900	53018740	4995	4995	4995	4995	0
436	20240709	111800	53018740	4995	4995	4995	4995	0
437	20240709	111700	53018740	4995	4995	4995	4995	0
438	20240709	111600	53018740	4995	4995	4995	4995	1
439	20240709	111500	53013745	4995	4995	4995	4995	1
440	20240709	111400	53008750	4990	4990	4990	4990	0
441	20240709	111300	53008750	4990	4990	4990	4990	0
442	20240709	111200	53008750	4990	4990	4990	4990	0
443	20240709	111100	53008750	4990	4990	4990	4990	0
444	20240709	111000	53008750	4990	4990	4990	4990	0
445	20240709	110900	53008750	4990	4990	4990	4990	1
446	20240709	110800	53003760	4990	4990	4990	4990	551
447	20240709	110700	50254270	4990	4995	4995	4990	300
448	20240709	110600	48756770	4995	4995	4995	4995	0
449	20240709	110500	48756770	4995	4995	4995	4995	527
450	20240709	110400	46124405	4995	4995	4995	4995	0
451	20240709	110300	46124405	4995	4995	4995	4995	0
452	20240709	110200	46124405	4995	4995	4995	4995	0
453	20240709	110100	46124405	4995	4995	4995	4995	0
454	20240709	110000	46124405	4995	4995	4995	4995	0
455	20240709	105900	46124405	4995	4995	4995	4995	0
456	20240709	105800	46124405	4995	4995	4995	4995	0
457	20240709	105700	46124405	4995	4995	4995	4995	0
458	20240709	105600	46124405	4995	4995	4995	4995	0
459	20240709	105500	46124405	4995	4995	4995	4995	1
460	20240709	105400	46119410	5000	5000	5000	5000	0
461	20240709	105300	46119410	5000	5000	5000	5000	0
462	20240709	105200	46119410	5000	5000	5000	5000	200
463	20240709	105100	45119410	5000	5000	5000	5000	0
464	20240709	105000	45119410	5000	5000	5000	5000	0
465	20240709	104900	45119410	5000	5000	5000	5000	0
466	20240709	104800	45119410	5000	5000	5000	5000	0
467	20240709	104700	45119410	5000	5000	5000	5000	1
468	20240709	104600	45114410	4995	5000	5000	4995	37
469	20240709	104500	44929585	4995	4995	4995	4995	0
470	20240709	104400	44929585	4995	4995	4995	4995	0
471	20240709	104300	44929585	4995	4995	4995	4995	0
472	20240709	104200	44929585	4995	4995	4995	4995	39
473	20240709	104100	44734780	4995	4995	4995	4995	0
474	20240709	104000	44734780	4995	4995	4995	4995	0
475	20240709	103900	44734780	4995	4995	4995	4995	0
476	20240709	103800	44734780	4995	4995	4995	4995	0
477	20240709	103700	44734780	4995	4995	4995	4995	0
478	20240709	103600	44734780	4995	4995	4995	4995	0
479	20240709	103500	44734780	4995	4995	4995	4995	0
480	20240709	103400	44734780	4995	4995	4995	4995	0
481	20240709	103300	44734780	4995	4995	4995	4995	0
482	20240709	103200	44734780	4995	4995	4995	4995	0
483	20240709	103100	44734780	4995	4995	4995	4995	0
484	20240709	103000	44734780	4995	4995	4995	4995	2
485	20240709	102900	44724790	4995	4995	4995	4995	0
486	20240709	102800	44724790	4995	4995	4995	4995	0
487	20240709	102700	44724790	4995	4995	4995	4995	0
488	20240709	102600	44724790	4995	4995	4995	4995	0
489	20240709	102500	44724790	4995	4995	4995	4995	0
490	20240709	102400	44724790	4995	4995	4995	4995	0
491	20240709	102300	44724790	4995	4995	4995	4995	0
492	20240709	102200	44724790	4995	5000	5000	4995	997
493	20240709	102100	39739840	5010	5010	5010	5010	0
494	20240709	102000	39739840	5010	5010	5010	5010	2
495	20240709	101900	39729820	5010	5010	5010	5010	0
496	20240709	101800	39729820	5010	5010	5010	5010	0
497	20240709	101700	39729820	5010	5010	5010	5010	0
498	20240709	101600	39729820	5010	5010	5010	5010	1
499	20240709	101500	39724810	5000	5000	5000	5000	0
500	20240709	101400	39724810	5000	5000	5000	5000	0
501	20240709	101300	39724810	5000	5000	5000	5000	0
502	20240709	101200	39724810	5000	5000	5000	5000	10
503	20240709	101100	39674810	5000	5000	5000	5000	0
504	20240709	101000	39674810	5000	5000	5000	5000	0
505	20240709	100900	39674810	5000	5000	5000	5000	368
506	20240709	100800	37834810	5010	5010	5010	5010	0
507	20240709	100700	37834810	5010	5010	5010	5010	0
508	20240709	100600	37834810	5010	5010	5010	5010	0
509	20240709	100500	37834810	5010	5010	5010	5010	0
510	20240709	100400	37834810	5010	5010	5010	5010	1
511	20240709	100300	37829800	5010	5010	5010	5010	0
512	20240709	100200	37829800	5010	5010	5010	5010	0
513	20240709	100100	37829800	5010	5000	5010	5000	11
514	20240709	100000	37774790	5010	5010	5010	5010	0
515	20240709	095900	37774790	5010	5010	5010	5010	0
516	20240709	095800	37774790	5010	5010	5010	5010	0
517	20240709	095700	37774790	5010	5010	5010	5010	39
518	20240709	095600	37579400	5010	5010	5010	5010	0
519	20240709	095500	37579400	5010	5010	5010	5010	0
520	20240709	095400	37579400	5010	5010	5010	5010	4
521	20240709	095300	37559360	5010	5010	5010	5010	2
522	20240709	095200	37549340	5000	5000	5000	5000	184
523	20240709	095100	36629340	5000	5000	5000	5000	5
524	20240709	095000	36604340	5000	5000	5000	5000	10
525	20240709	094900	36554340	5000	5000	5000	5000	0
526	20240709	094800	36554340	5000	5000	5000	5000	0
527	20240709	094700	36554340	5000	5000	5000	5000	0
528	20240709	094600	36554340	5000	5000	5000	5000	3
529	20240709	094500	36539340	5000	5000	5000	5000	1
530	20240709	094400	36534340	5000	5000	5000	5000	447
531	20240709	094300	34299340	5000	5000	5000	5000	303
532	20240709	094200	32784340	4990	4990	4990	4990	0
533	20240709	094100	32784340	4990	4990	4990	4990	214
534	20240709	094000	31716480	4990	4990	4990	4990	0
535	20240709	093900	31716480	4990	4990	4990	4990	0
536	20240709	093800	31716480	4990	4990	5000	4990	101
537	20240709	093700	31212480	5000	5000	5000	5000	1
538	20240709	093600	31207480	4990	4990	4990	4990	0
539	20240709	093500	31207480	4990	4990	4990	4990	0
540	20240709	093400	31207480	4990	4990	4990	4990	95
541	20240709	093300	30733430	4995	5000	5000	4995	157
542	20240709	093200	29949205	4995	4995	4995	4995	0
543	20240709	093100	29949205	4995	4990	5000	4990	964
544	20240709	093000	25132010	4995	4995	4995	4995	1
545	20240709	092900	25127015	4995	4995	4995	4995	2
546	20240709	092800	25117025	4980	4980	4980	4980	0
547	20240709	092700	25117025	4980	4980	4980	4980	50
548	20240709	092600	24868025	4980	4980	4980	4980	2000
549	20240709	092500	14908025	4980	4980	4980	4980	0
550	20240709	092400	14908025	4980	4980	4980	4980	0
551	20240709	092300	14908025	4980	4980	4980	4980	0
552	20240709	092200	14908025	4980	4980	4980	4980	0
553	20240709	092100	14908025	4980	4980	4980	4980	36
554	20240709	092000	14728745	4980	4980	4980	4980	100
555	20240709	091900	14230745	4975	4975	4975	4975	0
556	20240709	091800	14230745	4975	4975	4975	4975	0
557	20240709	091700	14230745	4975	4980	4980	4970	522
558	20240709	091600	11635695	4980	4980	4980	4980	0
559	20240709	091500	11635695	4980	4995	4995	4980	15
560	20240709	091400	11560815	4995	4995	4995	4995	0
561	20240709	091300	11560815	4995	4995	4995	4995	150
562	20240709	091200	10811565	4995	4995	4995	4995	111
563	20240709	091100	10257120	4995	4995	4995	4995	1
564	20240709	091000	10252125	4970	4990	4990	4965	1106
565	20240709	090900	4752960	4990	4990	4990	4990	45
566	20240709	090800	4528410	4990	4990	4990	4990	1
567	20240709	090700	4523420	4990	4990	4990	4990	2
568	20240709	090600	4513440	4990	4990	4990	4990	23
569	20240709	090500	4398670	4990	4990	4990	4990	1
570	20240709	090400	4393680	4980	4980	4980	4980	123
571	20240709	090300	3781140	4990	4990	4990	4990	12
572	20240709	090200	3721260	4990	4990	4990	4990	20
573	20240709	090100	3621460	4990	4990	4990	4990	10
574	20240709	090000	3571560	5010	4965	5010	4965	719