KissMeData/007820/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	185100	94124000	5010	5010	5010	5010	349
3	20240704	185000	94124000	5010	5010	5010	5010	0
4	20240704	184900	94124000	5010	5010	5010	5010	0
5	20240704	184800	94124000	5010	5010	5010	5010	0
6	20240704	184700	94124000	5010	5010	5010	5010	0
7	20240704	184600	94124000	5010	5010	5010	5010	0
8	20240704	184500	94124000	5010	5010	5010	5010	0
9	20240704	184400	94124000	5010	5010	5010	5010	0
10	20240704	184300	94124000	5010	5010	5010	5010	0
11	20240704	184200	94124000	5010	5010	5010	5010	0
12	20240704	184100	94124000	5010	5010	5010	5010	0
13	20240704	184000	94124000	5010	5010	5010	5010	0
14	20240704	183900	94124000	5010	5010	5010	5010	0
15	20240704	183800	94124000	5010	5010	5010	5010	0
16	20240704	183700	94124000	5010	5010	5010	5010	0
17	20240704	183600	94124000	5010	5010	5010	5010	0
18	20240704	183500	94124000	5010	5010	5010	5010	0
19	20240704	183400	94124000	5010	5010	5010	5010	0
20	20240704	183300	94124000	5010	5010	5010	5010	0
21	20240704	183200	94124000	5010	5010	5010	5010	0
22	20240704	183100	94124000	5010	5010	5010	5010	0
23	20240704	183000	94124000	5010	5010	5010	5010	0
24	20240704	182900	94124000	5010	5010	5010	5010	0
25	20240704	182800	94124000	5010	5010	5010	5010	0
26	20240704	182700	94124000	5010	5010	5010	5010	0
27	20240704	182600	94124000	5010	5010	5010	5010	0
28	20240704	182500	94124000	5010	5010	5010	5010	0
29	20240704	182400	94124000	5010	5010	5010	5010	0
30	20240704	182300	94124000	5010	5010	5010	5010	0
31	20240704	182200	94124000	5010	5010	5010	5010	0
32	20240704	182100	94124000	5010	5010	5010	5010	349
33	20240704	182000	94124000	5010	5010	5010	5010	0
34	20240704	181900	94124000	5010	5010	5010	5010	0
35	20240704	181800	94124000	5010	5010	5010	5010	0
36	20240704	181700	94124000	5010	5010	5010	5010	0
37	20240704	181600	94124000	5010	5010	5010	5010	0
38	20240704	181500	94124000	5010	5010	5010	5010	0
39	20240704	181400	94124000	5010	5010	5010	5010	0
40	20240704	181300	94124000	5010	5010	5010	5010	0
41	20240704	181200	94124000	5010	5010	5010	5010	0
42	20240704	181100	94124000	5010	5010	5010	5010	0
43	20240704	181000	94124000	5010	5010	5010	5010	0
44	20240704	180900	94124000	5010	5010	5010	5010	0
45	20240704	180800	94124000	5010	5010	5010	5010	0
46	20240704	180700	94124000	5010	5010	5010	5010	0
47	20240704	180600	94124000	5010	5010	5010	5010	0
48	20240704	180500	94124000	5010	5010	5010	5010	0
49	20240704	180400	94124000	5010	5010	5010	5010	0
50	20240704	180300	94124000	5010	5010	5010	5010	0
51	20240704	180200	94124000	5010	5010	5010	5010	0
52	20240704	180100	94124000	5010	5010	5010	5010	0
53	20240704	180000	94124000	5010	5010	5010	5010	0
54	20240704	175900	94124000	5010	5010	5010	5010	0
55	20240704	175800	94124000	5010	5010	5010	5010	0
56	20240704	175700	94124000	5010	5010	5010	5010	0
57	20240704	175600	94124000	5010	5010	5010	5010	0
58	20240704	175500	94124000	5010	5010	5010	5010	0
59	20240704	175400	94124000	5010	5010	5010	5010	0
60	20240704	175300	94124000	5010	5010	5010	5010	0
61	20240704	175200	94124000	5010	5010	5010	5010	0
62	20240704	175100	94124000	5010	5010	5010	5010	349
63	20240704	175000	94124000	5010	5010	5010	5010	0
64	20240704	174900	94124000	5010	5010	5010	5010	0
65	20240704	174800	94124000	5010	5010	5010	5010	0
66	20240704	174700	94124000	5010	5010	5010	5010	0
67	20240704	174600	94124000	5010	5010	5010	5010	0
68	20240704	174500	94124000	5010	5010	5010	5010	0
69	20240704	174400	94124000	5010	5010	5010	5010	0
70	20240704	174300	94124000	5010	5010	5010	5010	0
71	20240704	174200	94124000	5010	5010	5010	5010	0
72	20240704	174100	94124000	5010	5010	5010	5010	0
73	20240704	174000	94124000	5010	5010	5010	5010	0
74	20240704	173900	94124000	5010	5010	5010	5010	0
75	20240704	173800	94124000	5010	5010	5010	5010	0
76	20240704	173700	94124000	5010	5010	5010	5010	0
77	20240704	173600	94124000	5010	5010	5010	5010	0
78	20240704	173500	94124000	5010	5010	5010	5010	0
79	20240704	173400	94124000	5010	5010	5010	5010	0
80	20240704	173300	94124000	5010	5010	5010	5010	0
81	20240704	173200	94124000	5010	5010	5010	5010	0
82	20240704	173100	94124000	5010	5010	5010	5010	0
83	20240704	173000	94124000	5010	5010	5010	5010	0
84	20240704	172900	94124000	5010	5010	5010	5010	0
85	20240704	172800	94124000	5010	5010	5010	5010	0
86	20240704	172700	94124000	5010	5010	5010	5010	0
87	20240704	172600	94124000	5010	5010	5010	5010	0
88	20240704	172500	94124000	5010	5010	5010	5010	0
89	20240704	172400	94124000	5010	5010	5010	5010	0
90	20240704	172300	94124000	5010	5010	5010	5010	0
91	20240704	172200	94124000	5010	5010	5010	5010	0
92	20240704	172100	94124000	5010	5010	5010	5010	349
93	20240704	172000	94124000	5010	5010	5010	5010	0
94	20240704	171900	94124000	5010	5010	5010	5010	0
95	20240704	171800	94124000	5010	5010	5010	5010	0
96	20240704	171700	94124000	5010	5010	5010	5010	0
97	20240704	171600	94124000	5010	5010	5010	5010	0
98	20240704	171500	94124000	5010	5010	5010	5010	0
99	20240704	171400	94124000	5010	5010	5010	5010	0
100	20240704	171300	94124000	5010	5010	5010	5010	0
101	20240704	171200	94124000	5010	5010	5010	5010	0
102	20240704	171100	94124000	5010	5010	5010	5010	0
103	20240704	171000	94124000	5010	5010	5010	5010	0
104	20240704	170900	94124000	5010	5010	5010	5010	0
105	20240704	170800	94124000	5010	5010	5010	5010	0
106	20240704	170700	94124000	5010	5010	5010	5010	0
107	20240704	170600	94124000	5010	5010	5010	5010	0
108	20240704	170500	94124000	5010	5010	5010	5010	0
109	20240704	170400	94124000	5010	5010	5010	5010	0
110	20240704	170300	94124000	5010	5010	5010	5010	0
111	20240704	170200	94124000	5010	5010	5010	5010	0
112	20240704	170100	94124000	5010	5010	5010	5010	0
113	20240704	170000	94124000	5010	5010	5010	5010	0
114	20240704	165900	94124000	5010	5010	5010	5010	0
115	20240704	165800	94124000	5010	5010	5010	5010	0
116	20240704	165700	94124000	5010	5010	5010	5010	0
117	20240704	165600	94124000	5010	5010	5010	5010	0
118	20240704	165500	94124000	5010	5010	5010	5010	0
119	20240704	165400	94124000	5010	5010	5010	5010	0
120	20240704	165300	94124000	5010	5010	5010	5010	0
121	20240704	165200	94124000	5010	5010	5010	5010	0
122	20240704	165100	94124000	5010	5010	5010	5010	349
123	20240704	165000	94124000	5010	5010	5010	5010	0
124	20240704	164900	94124000	5010	5010	5010	5010	0
125	20240704	164800	94124000	5010	5010	5010	5010	0
126	20240704	164700	94124000	5010	5010	5010	5010	0
127	20240704	164600	94124000	5010	5010	5010	5010	0
128	20240704	164500	94124000	5010	5010	5010	5010	0
129	20240704	164400	94124000	5010	5010	5010	5010	0
130	20240704	164300	94124000	5010	5010	5010	5010	0
131	20240704	164200	94124000	5010	5010	5010	5010	0
132	20240704	164100	94124000	5010	5010	5010	5010	0
133	20240704	164000	94124000	5010	5010	5010	5010	0
134	20240704	163900	94124000	5010	5010	5010	5010	0
135	20240704	163800	94124000	5010	5010	5010	5010	0
136	20240704	163700	94124000	5010	5010	5010	5010	0
137	20240704	163600	94124000	5010	5010	5010	5010	0
138	20240704	163500	94124000	5010	5010	5010	5010	0
139	20240704	163400	94124000	5010	5010	5010	5010	0
140	20240704	163300	94124000	5010	5010	5010	5010	0
141	20240704	163200	94124000	5010	5010	5010	5010	0
142	20240704	163100	94124000	5010	5010	5010	5010	0
143	20240704	163000	94124000	5010	5010	5010	5010	0
144	20240704	162900	94124000	5010	5010	5010	5010	0
145	20240704	162800	94124000	5010	5010	5010	5010	0
146	20240704	162700	94124000	5010	5010	5010	5010	0
147	20240704	162600	94124000	5010	5010	5010	5010	0
148	20240704	162500	94124000	5010	5010	5010	5010	0
149	20240704	162400	94124000	5010	5010	5010	5010	0
150	20240704	162300	94124000	5010	5010	5010	5010	0
151	20240704	162200	94124000	5010	5010	5010	5010	0
152	20240704	162100	94124000	5010	5010	5010	5010	349
153	20240704	162000	94124000	5010	5010	5010	5010	0
154	20240704	161900	94124000	5010	5010	5010	5010	0
155	20240704	161800	94124000	5010	5010	5010	5010	0
156	20240704	161700	94124000	5010	5010	5010	5010	0
157	20240704	161600	94124000	5010	5010	5010	5010	0
158	20240704	161500	94124000	5010	5010	5010	5010	0
159	20240704	161400	94124000	5010	5010	5010	5010	0
160	20240704	161300	94124000	5010	5010	5010	5010	0
161	20240704	161200	94124000	5010	5010	5010	5010	0
162	20240704	161100	94124000	5010	5010	5010	5010	0
163	20240704	161000	94124000	5010	5010	5010	5010	0
164	20240704	160900	94124000	5010	5010	5010	5010	0
165	20240704	160800	94124000	5010	5010	5010	5010	0
166	20240704	160700	94124000	5010	5010	5010	5010	0
167	20240704	160600	94124000	5010	5010	5010	5010	0
168	20240704	160500	94124000	5010	5010	5010	5010	0
169	20240704	160400	94124000	5010	5010	5010	5010	0
170	20240704	160300	94124000	5010	5010	5010	5010	0
171	20240704	160200	94124000	5010	5010	5010	5010	0
172	20240704	160100	94124000	5010	5010	5010	5010	0
173	20240704	160000	94124000	5010	5010	5010	5010	0
174	20240704	155900	94124000	5010	5010	5010	5010	0
175	20240704	155800	94124000	5010	5010	5010	5010	0
176	20240704	155700	94124000	5010	5010	5010	5010	0
177	20240704	155600	94124000	5010	5010	5010	5010	0
178	20240704	155500	94124000	5010	5010	5010	5010	0
179	20240704	155400	94124000	5010	5010	5010	5010	0
180	20240704	155300	94124000	5010	5010	5010	5010	0
181	20240704	155200	94124000	5010	5010	5010	5010	0
182	20240704	155100	94124000	5010	5010	5010	5010	349
183	20240704	155000	94124000	5010	5010	5010	5010	0
184	20240704	154900	94124000	5010	5010	5010	5010	0
185	20240704	154800	94124000	5010	5010	5010	5010	0
186	20240704	154700	94124000	5010	5010	5010	5010	0
187	20240704	154600	94124000	5010	5010	5010	5010	0
188	20240704	154500	94124000	5010	5010	5010	5010	0
189	20240704	154400	94124000	5010	5010	5010	5010	0
190	20240704	154300	94124000	5010	5010	5010	5010	0
191	20240704	154200	94124000	5010	5010	5010	5010	0
192	20240704	154100	94124000	5010	5010	5010	5010	0
193	20240704	154000	94124000	5010	5010	5010	5010	0
194	20240704	153900	94124000	5010	5010	5010	5010	0
195	20240704	153800	94124000	5010	5010	5010	5010	0
196	20240704	153700	94124000	5010	5010	5010	5010	0
197	20240704	153600	94124000	5010	5010	5010	5010	0
198	20240704	153500	94124000	5010	5010	5010	5010	0
199	20240704	153400	94124000	5010	5010	5010	5010	0
200	20240704	153300	94124000	5010	5010	5010	5010	0
201	20240704	153200	94124000	5010	5010	5010	5010	0
202	20240704	153100	94124000	5010	5010	5010	5010	0
203	20240704	153000	94124000	5010	5010	5010	5010	349
204	20240704	152900	92375510	4970	4970	4970	4970	0
205	20240704	152800	92375510	4970	4970	4970	4970	0
206	20240704	152700	92375510	4970	4970	4970	4970	0
207	20240704	152600	92375510	4970	4970	4970	4970	0
208	20240704	152500	92375510	4970	4970	4970	4970	0
209	20240704	152400	92375510	4970	4970	4970	4970	0
210	20240704	152300	92375510	4970	4970	4970	4970	0
211	20240704	152200	92375510	4970	4970	4970	4970	0
212	20240704	152100	92375510	4970	4970	4970	4970	0
213	20240704	152000	92375510	4970	4970	4970	4970	0
214	20240704	151900	92375510	4970	4970	4980	4970	42
215	20240704	151800	92166760	4980	4980	4980	4980	6
216	20240704	151700	92136880	4970	4980	4980	4970	35
217	20240704	151600	91962880	4970	4970	4970	4970	249
218	20240704	151500	90725350	4980	4980	4980	4980	0
219	20240704	151400	90725350	4980	4980	4980	4980	0
220	20240704	151300	90725350	4980	4980	4980	4980	0
221	20240704	151200	90725350	4980	4980	4980	4980	0
222	20240704	151100	90725350	4980	4980	4980	4980	0
223	20240704	151000	90725350	4980	4980	4980	4980	1
224	20240704	150900	90720370	4970	4975	4975	4970	448
225	20240704	150800	88491685	4975	4975	4975	4975	51
226	20240704	150700	88237960	4975	4975	4975	4975	1
227	20240704	150600	88232985	4970	4970	4970	4970	0
228	20240704	150500	88232985	4970	4970	4970	4970	0
229	20240704	150400	88232985	4970	4970	4970	4970	0
230	20240704	150300	88232985	4970	4970	4970	4970	50
231	20240704	150200	87984485	4970	4970	4970	4970	295
232	20240704	150100	86518335	4980	4980	4980	4980	0
233	20240704	150000	86518335	4980	4980	4980	4980	10
234	20240704	145900	86468535	4980	4980	4980	4980	1
235	20240704	145800	86463555	4975	4975	4975	4975	0
236	20240704	145700	86463555	4975	4975	4975	4975	0
237	20240704	145600	86463555	4975	4975	4975	4975	0
238	20240704	145500	86463555	4975	4985	4985	4975	32
239	20240704	145400	86304155	4985	4985	4985	4985	0
240	20240704	145300	86304155	4985	4985	4985	4985	0
241	20240704	145200	86304155	4985	4985	4985	4985	0
242	20240704	145100	86304155	4985	4985	4985	4985	0
243	20240704	145000	86304155	4985	4985	4985	4985	0
244	20240704	144900	86304155	4985	4985	4985	4985	0
245	20240704	144800	86304155	4985	4985	4985	4985	0
246	20240704	144700	86304155	4985	4985	4985	4985	0
247	20240704	144600	86304155	4985	4985	4985	4985	0
248	20240704	144500	86304155	4985	4985	4985	4985	902
249	20240704	144400	81807685	4980	4980	4980	4980	0
250	20240704	144300	81807685	4980	4980	4980	4980	0
251	20240704	144200	81807685	4980	4980	4980	4980	0
252	20240704	144100	81807685	4980	4980	4980	4980	0
253	20240704	144000	81807685	4980	4980	4980	4980	200
254	20240704	143900	80811685	4980	4980	4980	4980	0
255	20240704	143800	80811685	4980	4980	4980	4980	5
256	20240704	143700	80786785	4975	4975	4975	4975	0
257	20240704	143600	80786785	4975	4975	4975	4975	0
258	20240704	143500	80786785	4975	4975	4975	4975	0
259	20240704	143400	80786785	4975	4975	4975	4975	0
260	20240704	143300	80786785	4975	4975	4975	4975	0
261	20240704	143200	80786785	4975	4975	4975	4975	0
262	20240704	143100	80786785	4975	4975	4975	4975	0
263	20240704	143000	80786785	4975	4975	4975	4975	0
264	20240704	142900	80786785	4975	4975	4975	4975	0
265	20240704	142800	80786785	4975	4975	4975	4975	0
266	20240704	142700	80786785	4975	4975	4975	4975	0
267	20240704	142600	80786785	4975	4975	4975	4975	0
268	20240704	142500	80786785	4975	4975	4975	4975	0
269	20240704	142400	80786785	4975	4975	4975	4975	0
270	20240704	142300	80786785	4975	4975	4975	4975	2
271	20240704	142200	80776835	4970	4970	4970	4970	0
272	20240704	142100	80776835	4970	4970	4970	4970	0
273	20240704	142000	80776835	4970	4970	4970	4970	0
274	20240704	141900	80776835	4970	4970	4970	4970	0
275	20240704	141800	80776835	4970	4970	4970	4970	0
276	20240704	141700	80776835	4970	4975	4975	4970	40
277	20240704	141600	80578020	4985	4985	4985	4985	0
278	20240704	141500	80578020	4985	4985	4985	4985	104
279	20240704	141400	80059580	4970	4970	4970	4970	0
280	20240704	141300	80059580	4970	4970	4970	4970	0
281	20240704	141200	80059580	4970	4970	4970	4970	2061
282	20240704	141100	69816410	5000	5000	5000	5000	0
283	20240704	141000	69816410	5000	5000	5000	5000	0
284	20240704	140900	69816410	5000	5000	5000	5000	0
285	20240704	140800	69816410	5000	5000	5000	5000	0
286	20240704	140700	69816410	5000	5000	5000	5000	0
287	20240704	140600	69816410	5000	5000	5000	5000	0
288	20240704	140500	69816410	5000	5000	5000	5000	0
289	20240704	140400	69816410	5000	5000	5000	5000	0
290	20240704	140300	69816410	5000	5000	5000	5000	0
291	20240704	140200	69816410	5000	4980	5000	4980	100
292	20240704	140100	69317790	4970	4970	4970	4970	0
293	20240704	140000	69317790	4970	4970	4970	4970	0
294	20240704	135900	69317790	4970	4970	4970	4970	0
295	20240704	135800	69317790	4970	4970	4970	4970	0
296	20240704	135700	69317790	4970	4990	4990	4970	4604
297	20240704	135600	46391565	4985	4985	4985	4985	0
298	20240704	135500	46391565	4985	4985	4985	4985	0
299	20240704	135400	46391565	4985	4985	4985	4985	0
300	20240704	135300	46391565	4985	4985	4985	4985	0
301	20240704	135200	46391565	4985	4985	4985	4985	0
302	20240704	135100	46391565	4985	4985	4985	4985	0
303	20240704	135000	46391565	4985	4990	4990	4985	222
304	20240704	134900	45284275	4990	4990	4990	4990	0
305	20240704	134800	45284275	4990	4990	4990	4990	0
306	20240704	134700	45284275	4990	4990	4990	4990	0
307	20240704	134600	45284275	4990	4990	4990	4990	0
308	20240704	134500	45284275	4990	4990	4990	4990	5
309	20240704	134400	45259325	5000	5000	5000	5000	0
310	20240704	134300	45259325	5000	5000	5000	5000	0
311	20240704	134200	45259325	5000	5000	5000	5000	0
312	20240704	134100	45259325	5000	5000	5000	5000	0
313	20240704	134000	45259325	5000	5000	5000	5000	0
314	20240704	133900	45259325	5000	5000	5000	5000	1
315	20240704	133800	45254325	4995	4995	4995	4995	0
316	20240704	133700	45254325	4995	4995	4995	4995	0
317	20240704	133600	45254325	4995	4995	4995	4995	0
318	20240704	133500	45254325	4995	4995	4995	4995	0
319	20240704	133400	45254325	4995	4995	4995	4995	0
320	20240704	133300	45254325	4995	4995	4995	4995	0
321	20240704	133200	45254325	4995	4995	4995	4995	0
322	20240704	133100	45254325	4995	4995	4995	4995	0
323	20240704	133000	45254325	4995	4995	4995	4995	0
324	20240704	132900	45254325	4995	4995	4995	4995	0
325	20240704	132800	45254325	4995	4995	4995	4995	0
326	20240704	132700	45254325	4995	4995	4995	4995	0
327	20240704	132600	45254325	4995	4995	4995	4995	0
328	20240704	132500	45254325	4995	4995	4995	4995	0
329	20240704	132400	45254325	4995	4995	4995	4995	1
330	20240704	132300	45249330	4990	4990	4990	4990	0
331	20240704	132200	45249330	4990	4990	4990	4990	0
332	20240704	132100	45249330	4990	4990	4990	4990	0
333	20240704	132000	45249330	4990	4990	4990	4990	0
334	20240704	131900	45249330	4990	4990	4990	4990	0
335	20240704	131800	45249330	4990	4990	4990	4990	0
336	20240704	131700	45249330	4990	4990	4990	4990	0
337	20240704	131600	45249330	4990	4990	4990	4990	73
338	20240704	131500	44885060	4990	4990	4990	4990	0
339	20240704	131400	44885060	4990	4990	4990	4990	0
340	20240704	131300	44885060	4990	4990	4990	4990	0
341	20240704	131200	44885060	4990	4990	4990	4990	0
342	20240704	131100	44885060	4990	4990	4990	4990	2
343	20240704	131000	44875080	4990	4990	4990	4990	0
344	20240704	130900	44875080	4990	4990	4990	4990	0
345	20240704	130800	44875080	4990	4990	4990	4990	0
346	20240704	130700	44875080	4990	4990	4990	4990	0
347	20240704	130600	44875080	4990	4990	4990	4990	100
348	20240704	130500	44376080	4995	4995	4995	4995	0
349	20240704	130400	44376080	4995	4995	4995	4995	0
350	20240704	130300	44376080	4995	4995	4995	4995	0
351	20240704	130200	44376080	4995	4995	4995	4995	0
352	20240704	130100	44376080	4995	4995	4995	4995	2
353	20240704	130000	44366090	4985	4985	4985	4985	0
354	20240704	125900	44366090	4985	4985	4985	4985	0
355	20240704	125800	44366090	4985	4985	4985	4985	0
356	20240704	125700	44366090	4985	4985	4985	4985	0
357	20240704	125600	44366090	4985	4985	4985	4985	0
358	20240704	125500	44366090	4985	4990	4990	4985	1540
359	20240704	125400	36682640	4995	4995	4995	4995	0
360	20240704	125300	36682640	4995	4995	4995	4995	6
361	20240704	125200	36652670	4995	4995	4995	4995	0
362	20240704	125100	36652670	4995	4995	4995	4995	0
363	20240704	125000	36652670	4995	4995	4995	4995	0
364	20240704	124900	36652670	4995	4995	4995	4995	0
365	20240704	124800	36652670	4995	4995	4995	4995	0
366	20240704	124700	36652670	4995	4995	4995	4995	0
367	20240704	124600	36652670	4995	4995	4995	4995	0
368	20240704	124500	36652670	4995	4995	4995	4995	0
369	20240704	124400	36652670	4995	4995	4995	4995	0
370	20240704	124300	36652670	4995	4995	4995	4995	0
371	20240704	124200	36652670	4995	4995	4995	4995	0
372	20240704	124100	36652670	4995	4995	4995	4995	0
373	20240704	124000	36652670	4995	4995	4995	4995	0
374	20240704	123900	36652670	4995	4995	4995	4995	0
375	20240704	123800	36652670	4995	4995	4995	4995	0
376	20240704	123700	36652670	4995	4995	4995	4995	0
377	20240704	123600	36652670	4995	4995	4995	4995	0
378	20240704	123500	36652670	4995	4995	4995	4995	4
379	20240704	123400	36632690	5000	5000	5000	5000	0
380	20240704	123300	36632690	5000	5000	5000	5000	0
381	20240704	123200	36632690	5000	5000	5000	5000	0
382	20240704	123100	36632690	5000	5000	5000	5000	0
383	20240704	123000	36632690	5000	5000	5000	5000	0
384	20240704	122900	36632690	5000	5000	5000	5000	0
385	20240704	122800	36632690	5000	5000	5000	5000	0
386	20240704	122700	36632690	5000	5000	5000	5000	0
387	20240704	122600	36632690	5000	5000	5000	5000	0
388	20240704	122500	36632690	5000	5000	5000	5000	0
389	20240704	122400	36632690	5000	5000	5000	5000	0
390	20240704	122300	36632690	5000	5000	5000	5000	0
391	20240704	122200	36632690	5000	5000	5000	5000	0
392	20240704	122100	36632690	5000	5000	5000	5000	0
393	20240704	122000	36632690	5000	5000	5000	5000	0
394	20240704	121900	36632690	5000	5000	5000	5000	0
395	20240704	121800	36632690	5000	5000	5000	5000	402
396	20240704	121700	34622690	4995	4995	4995	4995	0
397	20240704	121600	34622690	4995	4995	4995	4995	0
398	20240704	121500	34622690	4995	4995	4995	4995	6
399	20240704	121400	34592720	5000	5000	5000	5000	0
400	20240704	121300	34592720	5000	5000	5000	5000	0
401	20240704	121200	34592720	5000	5000	5000	5000	0
402	20240704	121100	34592720	5000	5000	5000	5000	0
403	20240704	121000	34592720	5000	5000	5000	5000	0
404	20240704	120900	34592720	5000	5000	5000	5000	0
405	20240704	120800	34592720	5000	5000	5000	5000	0
406	20240704	120700	34592720	5000	5000	5000	5000	0
407	20240704	120600	34592720	5000	5000	5000	5000	0
408	20240704	120500	34592720	5000	5000	5000	5000	0
409	20240704	120400	34592720	5000	5000	5000	5000	0
410	20240704	120300	34592720	5000	5000	5000	5000	0
411	20240704	120200	34592720	5000	5000	5000	5000	0
412	20240704	120100	34592720	5000	5000	5000	5000	0
413	20240704	120000	34592720	5000	5000	5000	5000	0
414	20240704	115900	34592720	5000	5000	5000	5000	0
415	20240704	115800	34592720	5000	5000	5000	5000	0
416	20240704	115700	34592720	5000	5000	5000	5000	0
417	20240704	115600	34592720	5000	5000	5000	5000	0
418	20240704	115500	34592720	5000	5000	5000	5000	0
419	20240704	115400	34592720	5000	5000	5000	5000	0
420	20240704	115300	34592720	5000	5000	5000	5000	0
421	20240704	115200	34592720	5000	5000	5000	5000	0
422	20240704	115100	34592720	5000	5000	5000	5000	0
423	20240704	115000	34592720	5000	5000	5000	5000	0
424	20240704	114900	34592720	5000	5000	5000	5000	0
425	20240704	114800	34592720	5000	5000	5000	5000	0
426	20240704	114700	34592720	5000	5000	5000	5000	0
427	20240704	114600	34592720	5000	5000	5000	5000	0
428	20240704	114500	34592720	5000	5000	5000	5000	0
429	20240704	114400	34592720	5000	5000	5000	5000	0
430	20240704	114300	34592720	5000	5000	5000	5000	0
431	20240704	114200	34592720	5000	5000	5000	5000	0
432	20240704	114100	34592720	5000	5000	5000	5000	0
433	20240704	114000	34592720	5000	5000	5000	5000	0
434	20240704	113900	34592720	5000	5000	5000	5000	100
435	20240704	113800	34092720	5000	5000	5000	5000	100
436	20240704	113700	33592720	5000	5000	5000	5000	9
437	20240704	113600	33547720	4995	4995	4995	4995	0
438	20240704	113500	33547720	4995	4995	4995	4995	0
439	20240704	113400	33547720	4995	4995	4995	4995	0
440	20240704	113300	33547720	4995	4995	4995	4995	0
441	20240704	113200	33547720	4995	4995	4995	4995	0
442	20240704	113100	33547720	4995	4995	4995	4995	100
443	20240704	113000	33048220	4990	4990	4990	4990	20
444	20240704	112900	32948420	4990	4990	4990	4990	0
445	20240704	112800	32948420	4990	4990	4990	4990	0
446	20240704	112700	32948420	4990	4990	4990	4990	0
447	20240704	112600	32948420	4990	4990	4990	4990	0
448	20240704	112500	32948420	4990	4990	4990	4990	4
449	20240704	112400	32928460	4990	4990	4990	4990	0
450	20240704	112300	32928460	4990	4990	4990	4990	0
451	20240704	112200	32928460	4990	4990	4990	4990	0
452	20240704	112100	32928460	4990	4990	4990	4990	0
453	20240704	112000	32928460	4990	4990	4990	4990	0
454	20240704	111900	32928460	4990	4990	4990	4990	30
455	20240704	111800	32778760	4990	4990	4990	4990	0
456	20240704	111700	32778760	4990	4990	4990	4990	0
457	20240704	111600	32778760	4990	4990	4990	4990	0
458	20240704	111500	32778760	4990	4990	4990	4990	0
459	20240704	111400	32778760	4990	4990	4990	4990	0
460	20240704	111300	32778760	4990	4995	5000	4990	24
461	20240704	111200	32658865	4985	4985	4985	4985	0
462	20240704	111100	32658865	4985	4985	4985	4985	0
463	20240704	111000	32658865	4985	4985	4985	4985	0
464	20240704	110900	32658865	4985	4985	4985	4985	27
465	20240704	110800	32524270	4985	4985	4985	4985	3
466	20240704	110700	32509315	4985	4985	4985	4985	0
467	20240704	110600	32509315	4985	4985	4985	4985	0
468	20240704	110500	32509315	4985	4990	4990	4985	718
469	20240704	110400	28930000	4990	4990	4990	4990	0
470	20240704	110300	28930000	4990	4990	4990	4990	0
471	20240704	110200	28930000	4990	4990	4990	4990	0
472	20240704	110100	28930000	4990	4990	4990	4990	0
473	20240704	110000	28930000	4990	4990	4990	4990	0
474	20240704	105900	28930000	4990	4990	4990	4990	0
475	20240704	105800	28930000	4990	4990	4990	4990	0
476	20240704	105700	28930000	4990	4990	4990	4990	0
477	20240704	105600	28930000	4990	4990	4990	4990	0
478	20240704	105500	28930000	4990	4990	4990	4990	0
479	20240704	105400	28930000	4990	4990	4990	4990	0
480	20240704	105300	28930000	4990	4990	4990	4990	0
481	20240704	105200	28930000	4990	4990	4990	4990	0
482	20240704	105100	28930000	4990	4990	4990	4990	0
483	20240704	105000	28930000	4990	4990	4990	4990	0
484	20240704	104900	28930000	4990	4990	4990	4990	0
485	20240704	104800	28930000	4990	4990	4990	4990	0
486	20240704	104700	28930000	4990	4990	4990	4990	0
487	20240704	104600	28930000	4990	4990	4990	4990	0
488	20240704	104500	28930000	4990	4990	4990	4990	0
489	20240704	104400	28930000	4990	4990	4990	4990	0
490	20240704	104300	28930000	4990	4990	4990	4990	0
491	20240704	104200	28930000	4990	4990	4990	4990	0
492	20240704	104100	28930000	4990	4990	4990	4990	0
493	20240704	104000	28930000	4990	4990	4990	4990	0
494	20240704	103900	28930000	4990	4990	4990	4990	0
495	20240704	103800	28930000	4990	4990	4990	4990	30
496	20240704	103700	28780300	4990	4990	4990	4990	0
497	20240704	103600	28780300	4990	4990	4990	4990	0
498	20240704	103500	28780300	4990	4990	4990	4990	0
499	20240704	103400	28780300	4990	4990	4990	4990	30
500	20240704	103300	28630600	4990	4990	4990	4990	0
501	20240704	103200	28630600	4990	4990	4990	4990	0
502	20240704	103100	28630600	4990	4990	4990	4990	37
503	20240704	103000	28445970	4990	4990	4990	4990	0
504	20240704	102900	28445970	4990	4990	4990	4990	0
505	20240704	102800	28445970	4990	4990	4990	4990	0
506	20240704	102700	28445970	4990	4990	4990	4990	0
507	20240704	102600	28445970	4990	4990	4990	4990	0
508	20240704	102500	28445970	4990	4990	4990	4990	0
509	20240704	102400	28445970	4990	4990	4990	4990	0
510	20240704	102300	28445970	4990	4990	4990	4990	0
511	20240704	102200	28445970	4990	4990	4990	4990	0
512	20240704	102100	28445970	4990	4990	4990	4990	0
513	20240704	102000	28445970	4990	4990	4990	4990	100
514	20240704	101900	27946970	4990	4990	4990	4990	100
515	20240704	101800	27447970	4990	4990	4990	4990	0
516	20240704	101700	27447970	4990	4990	4990	4990	5
517	20240704	101600	27423020	4990	4990	4990	4990	0
518	20240704	101500	27423020	4990	4990	4990	4990	0
519	20240704	101400	27423020	4990	4990	4990	4990	0
520	20240704	101300	27423020	4990	4990	4990	4990	0
521	20240704	101200	27423020	4990	4990	4990	4990	0
522	20240704	101100	27423020	4990	4990	4990	4990	58
523	20240704	101000	27133600	4990	4990	4990	4990	0
524	20240704	100900	27133600	4990	4990	4990	4990	0
525	20240704	100800	27133600	4990	4990	4990	4990	0
526	20240704	100700	27133600	4990	4990	4990	4990	0
527	20240704	100600	27133600	4990	4990	4990	4990	0
528	20240704	100500	27133600	4990	4990	4990	4990	60
529	20240704	100400	26834200	5000	5000	5000	5000	0
530	20240704	100300	26834200	5000	5000	5000	5000	0
531	20240704	100200	26834200	5000	5000	5000	5000	0
532	20240704	100100	26834200	5000	5000	5000	5000	0
533	20240704	100000	26834200	5000	5000	5000	5000	1
534	20240704	095900	26829200	5000	5000	5000	5000	0
535	20240704	095800	26829200	5000	5000	5000	5000	0
536	20240704	095700	26829200	5000	5000	5000	5000	0
537	20240704	095600	26829200	5000	5000	5000	5000	2
538	20240704	095500	26819200	4995	4985	4995	4985	1067
539	20240704	095400	21494545	4985	4985	4985	4985	0
540	20240704	095300	21494545	4985	4985	4985	4985	0
541	20240704	095200	21494545	4985	4985	4985	4985	0
542	20240704	095100	21494545	4985	4985	4985	4985	500
543	20240704	095000	19002045	4990	4990	4990	4990	0
544	20240704	094900	19002045	4990	4990	4990	4990	0
545	20240704	094800	19002045	4990	4990	4990	4990	0
546	20240704	094700	19002045	4990	4990	4990	4990	0
547	20240704	094600	19002045	4990	4990	4990	4990	0
548	20240704	094500	19002045	4990	4990	4990	4990	398
549	20240704	094400	17016025	4990	4990	4990	4990	0
550	20240704	094300	17016025	4990	5000	5000	4990	172
551	20240704	094200	16157515	5000	5000	5000	5000	0
552	20240704	094100	16157515	5000	5000	5000	5000	0
553	20240704	094000	16157515	5000	5000	5000	5000	0
554	20240704	093900	16157515	5000	5000	5000	5000	72
555	20240704	093800	15797515	5000	5000	5000	5000	0
556	20240704	093700	15797515	5000	5000	5000	5000	0
557	20240704	093600	15797515	5000	5000	5000	5000	0
558	20240704	093500	15797515	5000	5000	5000	5000	0
559	20240704	093400	15797515	5000	5000	5000	5000	0
560	20240704	093300	15797515	5000	5000	5000	5000	0
561	20240704	093200	15797515	5000	5000	5000	5000	0
562	20240704	093100	15797515	5000	5000	5000	5000	0
563	20240704	093000	15797515	5000	5000	5000	5000	0
564	20240704	092900	15797515	5000	5000	5000	5000	0
565	20240704	092800	15797515	5000	5000	5000	5000	0
566	20240704	092700	15797515	5000	5000	5000	5000	0
567	20240704	092600	15797515	5000	5000	5000	5000	0
568	20240704	092500	15797515	5000	5000	5000	5000	0
569	20240704	092400	15797515	5000	5000	5000	5000	0
570	20240704	092300	15797515	5000	5000	5000	5000	0
571	20240704	092200	15797515	5000	5000	5000	5000	0
572	20240704	092100	15797515	5000	5000	5000	5000	11
573	20240704	092000	15742515	5010	5010	5010	5010	0
574	20240704	091900	15742515	5010	5010	5010	5010	0
575	20240704	091800	15742515	5010	5010	5010	5010	0
576	20240704	091700	15742515	5010	5010	5010	5010	0
577	20240704	091600	15742515	5010	5010	5010	5010	10
578	20240704	091500	15692415	5000	5010	5010	5000	890
579	20240704	091400	11242315	5010	5010	5010	5010	0
580	20240704	091300	11242315	5010	5010	5010	5010	1
581	20240704	091200	11237305	5010	5010	5010	5010	0
582	20240704	091100	11237305	5010	5010	5010	5010	0
583	20240704	091000	11237305	5010	5010	5010	5010	1
584	20240704	090900	11232295	5010	5010	5010	5010	1
585	20240704	090800	11227285	4980	4980	4980	4980	0
586	20240704	090700	11227285	4980	4980	4980	4980	100
587	20240704	090600	10729285	4980	4980	4980	4980	0
588	20240704	090500	10729285	4980	4980	4980	4980	0
589	20240704	090400	10729285	4980	4985	4985	4980	1405
590	20240704	090300	3726280	5010	5010	5010	5010	700
591	20240704	090200	219280	5010	5020	5020	4980	44
592	20240704	090100	0	5020	5020	5020	5020	0
593	20240704	090000	0	5020	5020	5020	5020	0