KissMeData/007820/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185200	150101315	5020	5020	5020	5020	418
3	20240703	185100	150101315	5020	5020	5020	5020	0
4	20240703	185000	150101315	5020	5020	5020	5020	0
5	20240703	184900	150101315	5020	5020	5020	5020	0
6	20240703	184800	150101315	5020	5020	5020	5020	0
7	20240703	184700	150101315	5020	5020	5020	5020	0
8	20240703	184600	150101315	5020	5020	5020	5020	0
9	20240703	184500	150101315	5020	5020	5020	5020	0
10	20240703	184400	150101315	5020	5020	5020	5020	0
11	20240703	184300	150101315	5020	5020	5020	5020	0
12	20240703	184200	150101315	5020	5020	5020	5020	0
13	20240703	184100	150101315	5020	5020	5020	5020	0
14	20240703	184000	150101315	5020	5020	5020	5020	0
15	20240703	183900	150101315	5020	5020	5020	5020	0
16	20240703	183800	150101315	5020	5020	5020	5020	0
17	20240703	183700	150101315	5020	5020	5020	5020	0
18	20240703	183600	150101315	5020	5020	5020	5020	0
19	20240703	183500	150101315	5020	5020	5020	5020	0
20	20240703	183400	150101315	5020	5020	5020	5020	0
21	20240703	183300	150101315	5020	5020	5020	5020	0
22	20240703	183200	150101315	5020	5020	5020	5020	0
23	20240703	183100	150101315	5020	5020	5020	5020	0
24	20240703	183000	150101315	5020	5020	5020	5020	0
25	20240703	182900	150101315	5020	5020	5020	5020	0
26	20240703	182800	150101315	5020	5020	5020	5020	0
27	20240703	182700	150101315	5020	5020	5020	5020	0
28	20240703	182600	150101315	5020	5020	5020	5020	0
29	20240703	182500	150101315	5020	5020	5020	5020	0
30	20240703	182400	150101315	5020	5020	5020	5020	0
31	20240703	182300	150101315	5020	5020	5020	5020	0
32	20240703	182200	150101315	5020	5020	5020	5020	418
33	20240703	182100	150101315	5020	5020	5020	5020	0
34	20240703	182000	150101315	5020	5020	5020	5020	0
35	20240703	181900	150101315	5020	5020	5020	5020	0
36	20240703	181800	150101315	5020	5020	5020	5020	0
37	20240703	181700	150101315	5020	5020	5020	5020	0
38	20240703	181600	150101315	5020	5020	5020	5020	0
39	20240703	181500	150101315	5020	5020	5020	5020	0
40	20240703	181400	150101315	5020	5020	5020	5020	0
41	20240703	181300	150101315	5020	5020	5020	5020	0
42	20240703	181200	150101315	5020	5020	5020	5020	0
43	20240703	181100	150101315	5020	5020	5020	5020	0
44	20240703	181000	150101315	5020	5020	5020	5020	0
45	20240703	180900	150101315	5020	5020	5020	5020	0
46	20240703	180800	150101315	5020	5020	5020	5020	0
47	20240703	180700	150101315	5020	5020	5020	5020	0
48	20240703	180600	150101315	5020	5020	5020	5020	0
49	20240703	180500	150101315	5020	5020	5020	5020	0
50	20240703	180400	150101315	5020	5020	5020	5020	0
51	20240703	180300	150101315	5020	5020	5020	5020	0
52	20240703	180200	150101315	5020	5020	5020	5020	0
53	20240703	180100	150101315	5020	5020	5020	5020	0
54	20240703	180000	150101315	5020	5020	5020	5020	0
55	20240703	175900	150101315	5020	5020	5020	5020	0
56	20240703	175800	150101315	5020	5020	5020	5020	0
57	20240703	175700	150101315	5020	5020	5020	5020	0
58	20240703	175600	150101315	5020	5020	5020	5020	0
59	20240703	175500	150101315	5020	5020	5020	5020	0
60	20240703	175400	150101315	5020	5020	5020	5020	0
61	20240703	175300	150101315	5020	5020	5020	5020	0
62	20240703	175200	150101315	5020	5020	5020	5020	418
63	20240703	175100	150101315	5020	5020	5020	5020	0
64	20240703	175000	150101315	5020	5020	5020	5020	0
65	20240703	174900	150101315	5020	5020	5020	5020	0
66	20240703	174800	150101315	5020	5020	5020	5020	0
67	20240703	174700	150101315	5020	5020	5020	5020	0
68	20240703	174600	150101315	5020	5020	5020	5020	0
69	20240703	174500	150101315	5020	5020	5020	5020	0
70	20240703	174400	150101315	5020	5020	5020	5020	0
71	20240703	174300	150101315	5020	5020	5020	5020	0
72	20240703	174200	150101315	5020	5020	5020	5020	0
73	20240703	174100	150101315	5020	5020	5020	5020	0
74	20240703	174000	150101315	5020	5020	5020	5020	0
75	20240703	173900	150101315	5020	5020	5020	5020	0
76	20240703	173800	150101315	5020	5020	5020	5020	0
77	20240703	173700	150101315	5020	5020	5020	5020	0
78	20240703	173600	150101315	5020	5020	5020	5020	0
79	20240703	173500	150101315	5020	5020	5020	5020	0
80	20240703	173400	150101315	5020	5020	5020	5020	0
81	20240703	173300	150101315	5020	5020	5020	5020	0
82	20240703	173200	150101315	5020	5020	5020	5020	0
83	20240703	173100	150101315	5020	5020	5020	5020	0
84	20240703	173000	150101315	5020	5020	5020	5020	0
85	20240703	172900	150101315	5020	5020	5020	5020	0
86	20240703	172800	150101315	5020	5020	5020	5020	0
87	20240703	172700	150101315	5020	5020	5020	5020	0
88	20240703	172600	150101315	5020	5020	5020	5020	0
89	20240703	172500	150101315	5020	5020	5020	5020	0
90	20240703	172400	150101315	5020	5020	5020	5020	0
91	20240703	172300	150101315	5020	5020	5020	5020	0
92	20240703	172200	150101315	5020	5020	5020	5020	418
93	20240703	172100	150101315	5020	5020	5020	5020	0
94	20240703	172000	150101315	5020	5020	5020	5020	0
95	20240703	171900	150101315	5020	5020	5020	5020	0
96	20240703	171800	150101315	5020	5020	5020	5020	0
97	20240703	171700	150101315	5020	5020	5020	5020	0
98	20240703	171600	150101315	5020	5020	5020	5020	0
99	20240703	171500	150101315	5020	5020	5020	5020	0
100	20240703	171400	150101315	5020	5020	5020	5020	0
101	20240703	171300	150101315	5020	5020	5020	5020	0
102	20240703	171200	150101315	5020	5020	5020	5020	0
103	20240703	171100	150101315	5020	5020	5020	5020	0
104	20240703	171000	150101315	5020	5020	5020	5020	0
105	20240703	170900	150101315	5020	5020	5020	5020	0
106	20240703	170800	150101315	5020	5020	5020	5020	0
107	20240703	170700	150101315	5020	5020	5020	5020	0
108	20240703	170600	150101315	5020	5020	5020	5020	0
109	20240703	170500	150101315	5020	5020	5020	5020	0
110	20240703	170400	150101315	5020	5020	5020	5020	0
111	20240703	170300	150101315	5020	5020	5020	5020	0
112	20240703	170200	150101315	5020	5020	5020	5020	0
113	20240703	170100	150101315	5020	5020	5020	5020	0
114	20240703	170000	150101315	5020	5020	5020	5020	0
115	20240703	165900	150101315	5020	5020	5020	5020	0
116	20240703	165800	150101315	5020	5020	5020	5020	0
117	20240703	165700	150101315	5020	5020	5020	5020	0
118	20240703	165600	150101315	5020	5020	5020	5020	0
119	20240703	165500	150101315	5020	5020	5020	5020	0
120	20240703	165400	150101315	5020	5020	5020	5020	0
121	20240703	165300	150101315	5020	5020	5020	5020	0
122	20240703	165200	150101315	5020	5020	5020	5020	418
123	20240703	165100	150101315	5020	5020	5020	5020	0
124	20240703	165000	150101315	5020	5020	5020	5020	0
125	20240703	164900	150101315	5020	5020	5020	5020	0
126	20240703	164800	150101315	5020	5020	5020	5020	0
127	20240703	164700	150101315	5020	5020	5020	5020	0
128	20240703	164600	150101315	5020	5020	5020	5020	0
129	20240703	164500	150101315	5020	5020	5020	5020	0
130	20240703	164400	150101315	5020	5020	5020	5020	0
131	20240703	164300	150101315	5020	5020	5020	5020	0
132	20240703	164200	150101315	5020	5020	5020	5020	0
133	20240703	164100	150101315	5020	5020	5020	5020	0
134	20240703	164000	150101315	5020	5020	5020	5020	0
135	20240703	163900	150101315	5020	5020	5020	5020	0
136	20240703	163800	150101315	5020	5020	5020	5020	0
137	20240703	163700	150101315	5020	5020	5020	5020	0
138	20240703	163600	150101315	5020	5020	5020	5020	0
139	20240703	163500	150101315	5020	5020	5020	5020	0
140	20240703	163400	150101315	5020	5020	5020	5020	0
141	20240703	163300	150101315	5020	5020	5020	5020	0
142	20240703	163200	150101315	5020	5020	5020	5020	0
143	20240703	163100	150101315	5020	5020	5020	5020	0
144	20240703	163000	150101315	5020	5020	5020	5020	0
145	20240703	162900	150101315	5020	5020	5020	5020	0
146	20240703	162800	150101315	5020	5020	5020	5020	0
147	20240703	162700	150101315	5020	5020	5020	5020	0
148	20240703	162600	150101315	5020	5020	5020	5020	0
149	20240703	162500	150101315	5020	5020	5020	5020	0
150	20240703	162400	150101315	5020	5020	5020	5020	0
151	20240703	162300	150101315	5020	5020	5020	5020	0
152	20240703	162200	150101315	5020	5020	5020	5020	418
153	20240703	162100	150101315	5020	5020	5020	5020	0
154	20240703	162000	150101315	5020	5020	5020	5020	0
155	20240703	161900	150101315	5020	5020	5020	5020	0
156	20240703	161800	150101315	5020	5020	5020	5020	0
157	20240703	161700	150101315	5020	5020	5020	5020	0
158	20240703	161600	150101315	5020	5020	5020	5020	0
159	20240703	161500	150101315	5020	5020	5020	5020	0
160	20240703	161400	150101315	5020	5020	5020	5020	0
161	20240703	161300	150101315	5020	5020	5020	5020	0
162	20240703	161200	150101315	5020	5020	5020	5020	0
163	20240703	161100	150101315	5020	5020	5020	5020	0
164	20240703	161000	150101315	5020	5020	5020	5020	0
165	20240703	160900	150101315	5020	5020	5020	5020	0
166	20240703	160800	150101315	5020	5020	5020	5020	0
167	20240703	160700	150101315	5020	5020	5020	5020	0
168	20240703	160600	150101315	5020	5020	5020	5020	0
169	20240703	160500	150101315	5020	5020	5020	5020	0
170	20240703	160400	150101315	5020	5020	5020	5020	0
171	20240703	160300	150101315	5020	5020	5020	5020	0
172	20240703	160200	150101315	5020	5020	5020	5020	0
173	20240703	160100	150101315	5020	5020	5020	5020	0
174	20240703	160000	150101315	5020	5020	5020	5020	0
175	20240703	155900	150101315	5020	5020	5020	5020	0
176	20240703	155800	150101315	5020	5020	5020	5020	0
177	20240703	155700	150101315	5020	5020	5020	5020	0
178	20240703	155600	150101315	5020	5020	5020	5020	0
179	20240703	155500	150101315	5020	5020	5020	5020	0
180	20240703	155400	150101315	5020	5020	5020	5020	0
181	20240703	155300	150101315	5020	5020	5020	5020	0
182	20240703	155200	150101315	5020	5020	5020	5020	418
183	20240703	155100	150101315	5020	5020	5020	5020	0
184	20240703	155000	150101315	5020	5020	5020	5020	0
185	20240703	154900	150101315	5020	5020	5020	5020	0
186	20240703	154800	150101315	5020	5020	5020	5020	0
187	20240703	154700	150101315	5020	5020	5020	5020	0
188	20240703	154600	150101315	5020	5020	5020	5020	0
189	20240703	154500	150101315	5020	5020	5020	5020	0
190	20240703	154400	150101315	5020	5020	5020	5020	0
191	20240703	154300	150101315	5020	5020	5020	5020	0
192	20240703	154200	150101315	5020	5020	5020	5020	0
193	20240703	154100	150101315	5020	5020	5020	5020	0
194	20240703	154000	150101315	5020	5020	5020	5020	0
195	20240703	153900	150101315	5020	5020	5020	5020	0
196	20240703	153800	150101315	5020	5020	5020	5020	0
197	20240703	153700	150101315	5020	5020	5020	5020	0
198	20240703	153600	150101315	5020	5020	5020	5020	0
199	20240703	153500	150101315	5020	5020	5020	5020	0
200	20240703	153400	150101315	5020	5020	5020	5020	0
201	20240703	153300	150101315	5020	5020	5020	5020	0
202	20240703	153200	150101315	5020	5020	5020	5020	0
203	20240703	153100	150101315	5020	5020	5020	5020	0
204	20240703	153000	150101315	5020	5020	5020	5020	418
205	20240703	152900	148002955	4985	4985	4985	4985	0
206	20240703	152800	148002955	4985	4985	4985	4985	0
207	20240703	152700	148002955	4985	4985	4985	4985	0
208	20240703	152600	148002955	4985	4985	4985	4985	0
209	20240703	152500	148002955	4985	4985	4985	4985	0
210	20240703	152400	148002955	4985	4985	4985	4985	0
211	20240703	152300	148002955	4985	4985	4985	4985	0
212	20240703	152200	148002955	4985	4985	4985	4985	0
213	20240703	152100	148002955	4985	4985	4985	4985	0
214	20240703	152000	148002955	4985	4985	4985	4985	0
215	20240703	151900	148002955	4985	4975	4985	4975	46
216	20240703	151800	147774095	4975	4975	4975	4975	0
217	20240703	151700	147774095	4975	4975	4975	4975	0
218	20240703	151600	147774095	4975	4985	4985	4975	199
219	20240703	151500	146783970	4985	4990	4990	4985	179
220	20240703	151400	145890810	4990	4990	4990	4990	160
221	20240703	151300	145092410	4990	4990	4990	4990	0
222	20240703	151200	145092410	4990	4990	4990	4990	0
223	20240703	151100	145092410	4990	4990	4990	4990	2
224	20240703	151000	145082430	4990	4995	4995	4990	190
225	20240703	150900	144134325	4995	4995	4995	4995	485
226	20240703	150800	141711750	4995	5000	5000	4995	100
227	20240703	150700	141212245	5000	5000	5000	5000	0
228	20240703	150600	141212245	5000	5000	5000	5000	0
229	20240703	150500	141212245	5000	5000	5000	5000	1
230	20240703	150400	141207245	5010	5010	5010	5010	0
231	20240703	150300	141207245	5010	5010	5010	5010	100
232	20240703	150200	140706245	5010	5010	5010	5010	50
233	20240703	150100	140455745	5010	5010	5010	5010	0
234	20240703	150000	140455745	5010	5010	5010	5010	0
235	20240703	145900	140455745	5010	5010	5010	5010	1
236	20240703	145800	140450735	5000	5000	5000	5000	0
237	20240703	145700	140450735	5000	5000	5000	5000	0
238	20240703	145600	140450735	5000	5000	5000	5000	0
239	20240703	145500	140450735	5000	5000	5000	5000	0
240	20240703	145400	140450735	5000	5000	5000	5000	0
241	20240703	145300	140450735	5000	5000	5000	5000	2
242	20240703	145200	140440735	5010	5010	5010	5010	0
243	20240703	145100	140440735	5010	5010	5010	5010	0
244	20240703	145000	140440735	5010	5010	5010	5010	0
245	20240703	144900	140440735	5010	5010	5010	5010	0
246	20240703	144800	140440735	5010	5010	5010	5010	0
247	20240703	144700	140440735	5010	5010	5010	5010	10
248	20240703	144600	140390635	4995	4995	4995	4995	0
249	20240703	144500	140390635	4995	4995	4995	4995	0
250	20240703	144400	140390635	4995	4995	4995	4995	0
251	20240703	144300	140390635	4995	4995	4995	4995	0
252	20240703	144200	140390635	4995	4995	4995	4995	0
253	20240703	144100	140390635	4995	4995	4995	4995	0
254	20240703	144000	140390635	4995	4995	4995	4995	0
255	20240703	143900	140390635	4995	4995	4995	4995	0
256	20240703	143800	140390635	4995	4995	4995	4995	0
257	20240703	143700	140390635	4995	4995	4995	4995	0
258	20240703	143600	140390635	4995	4995	4995	4995	0
259	20240703	143500	140390635	4995	4995	4995	4995	0
260	20240703	143400	140390635	4995	4995	4995	4995	0
261	20240703	143300	140390635	4995	4995	4995	4995	0
262	20240703	143200	140390635	4995	4995	4995	4995	20
263	20240703	143100	140290735	4995	4995	4995	4995	0
264	20240703	143000	140290735	4995	4995	4995	4995	0
265	20240703	142900	140290735	4995	4995	4995	4995	0
266	20240703	142800	140290735	4995	4995	4995	4995	0
267	20240703	142700	140290735	4995	4995	4995	4995	0
268	20240703	142600	140290735	4995	5000	5000	4995	568
269	20240703	142500	137453235	5000	5000	5000	5000	0
270	20240703	142400	137453235	5000	5000	5000	5000	0
271	20240703	142300	137453235	5000	5000	5000	5000	0
272	20240703	142200	137453235	5000	5000	5000	5000	0
273	20240703	142100	137453235	5000	5000	5000	5000	0
274	20240703	142000	137453235	5000	5000	5000	5000	0
275	20240703	141900	137453235	5000	5000	5000	5000	0
276	20240703	141800	137453235	5000	5000	5000	5000	0
277	20240703	141700	137453235	5000	5000	5000	5000	0
278	20240703	141600	137453235	5000	5000	5000	5000	0
279	20240703	141500	137453235	5000	5000	5000	5000	0
280	20240703	141400	137453235	5000	5000	5000	5000	0
281	20240703	141300	137453235	5000	5000	5000	5000	0
282	20240703	141200	137453235	5000	5000	5000	5000	0
283	20240703	141100	137453235	5000	5000	5000	5000	17
284	20240703	141000	137368235	5000	5000	5000	5000	6
285	20240703	140900	137338235	5010	5010	5010	5010	0
286	20240703	140800	137338235	5010	5010	5010	5010	0
287	20240703	140700	137338235	5010	5010	5010	5010	0
288	20240703	140600	137338235	5010	5010	5010	5010	0
289	20240703	140500	137338235	5010	5010	5010	5010	0
290	20240703	140400	137338235	5010	5010	5010	5010	0
291	20240703	140300	137338235	5010	5010	5010	5010	0
292	20240703	140200	137338235	5010	5010	5010	5010	0
293	20240703	140100	137338235	5010	5010	5010	5010	40
294	20240703	140000	137137835	5010	5010	5010	5010	0
295	20240703	135900	137137835	5010	5010	5010	5010	0
296	20240703	135800	137137835	5010	5010	5010	5010	0
297	20240703	135700	137137835	5010	5010	5010	5010	0
298	20240703	135600	137137835	5010	5010	5010	5010	40
299	20240703	135500	136937435	5010	5000	5010	5000	320
300	20240703	135400	135335205	5010	5010	5010	5010	300
301	20240703	135300	133832205	5020	5020	5020	5020	0
302	20240703	135200	133832205	5020	5020	5020	5020	0
303	20240703	135100	133832205	5020	5000	5020	5000	800
304	20240703	135000	129825505	4980	4980	4980	4980	0
305	20240703	134900	129825505	4980	4980	4980	4980	0
306	20240703	134800	129825505	4980	4980	4980	4980	0
307	20240703	134700	129825505	4980	4980	4980	4980	0
308	20240703	134600	129825505	4980	4995	5000	4980	1388
309	20240703	134500	122910190	4980	4980	4980	4980	159
310	20240703	134400	122118370	4995	4995	4995	4995	1
311	20240703	134300	122113375	4995	4990	4995	4990	10
312	20240703	134200	122063450	4990	4990	4990	4990	0
313	20240703	134100	122063450	4990	4990	4990	4990	129
314	20240703	134000	121419740	4990	4990	4990	4990	0
315	20240703	133900	121419740	4990	4990	4990	4990	0
316	20240703	133800	121419740	4990	4990	4990	4990	130
317	20240703	133700	120771040	4980	4980	4980	4980	250
318	20240703	133600	119526040	4980	4980	4980	4980	200
319	20240703	133500	118530040	4990	4990	4990	4990	0
320	20240703	133400	118530040	4990	4990	4990	4990	1
321	20240703	133300	118525050	4985	4985	4985	4985	0
322	20240703	133200	118525050	4985	4985	4985	4985	2
323	20240703	133100	118515080	4985	4985	4985	4985	0
324	20240703	133000	118515080	4985	4985	4985	4985	0
325	20240703	132900	118515080	4985	4985	4985	4985	0
326	20240703	132800	118515080	4985	4985	4985	4985	350
327	20240703	132700	116770330	4980	4980	4980	4980	500
328	20240703	132600	114280330	4980	4980	4980	4980	0
329	20240703	132500	114280330	4980	4980	4980	4980	1
330	20240703	132400	114275350	4975	4975	4975	4975	0
331	20240703	132300	114275350	4975	4975	4975	4975	0
332	20240703	132200	114275350	4975	4975	4975	4975	0
333	20240703	132100	114275350	4975	4975	4975	4975	0
334	20240703	132000	114275350	4975	4975	4975	4975	0
335	20240703	131900	114275350	4975	4975	4975	4975	0
336	20240703	131800	114275350	4975	4975	4975	4975	0
337	20240703	131700	114275350	4975	4980	4980	4975	200
338	20240703	131600	113280280	4980	4985	4985	4980	243
339	20240703	131500	112070110	4995	4995	4995	4995	0
340	20240703	131400	112070110	4995	4995	4995	4995	0
341	20240703	131300	112070110	4995	4995	4995	4995	0
342	20240703	131200	112070110	4995	4995	4995	4995	0
343	20240703	131100	112070110	4995	4995	4995	4995	0
344	20240703	131000	112070110	4995	4995	4995	4995	8
345	20240703	130900	112030150	4990	4990	4990	4990	6
346	20240703	130800	112000210	4995	4995	4995	4995	0
347	20240703	130700	112000210	4995	4995	4995	4995	5
348	20240703	130600	111975235	4995	4995	4995	4995	5
349	20240703	130500	111950260	4995	4995	4995	4995	0
350	20240703	130400	111950260	4995	4995	4995	4995	0
351	20240703	130300	111950260	4995	4995	4995	4995	0
352	20240703	130200	111950260	4995	4995	4995	4995	20
353	20240703	130100	111850360	4995	4995	4995	4995	20
354	20240703	130000	111750460	4985	4985	4985	4985	669
355	20240703	125900	108415495	4985	4985	4985	4985	0
356	20240703	125800	108415495	4985	4985	4985	4985	0
357	20240703	125700	108415495	4985	4985	4985	4985	0
358	20240703	125600	108415495	4985	4985	4985	4985	0
359	20240703	125500	108415495	4985	4975	4985	4975	248
360	20240703	125400	107180975	4980	4980	4980	4980	312
361	20240703	125300	105627215	4975	4975	4975	4975	400
362	20240703	125200	103637215	4975	4975	4975	4975	3
363	20240703	125100	103622290	4975	4975	4975	4975	3
364	20240703	125000	103607365	4980	4980	4980	4980	0
365	20240703	124900	103607365	4980	4980	4980	4980	0
366	20240703	124800	103607365	4980	4980	4980	4980	0
367	20240703	124700	103607365	4980	4980	4980	4980	0
368	20240703	124600	103607365	4980	4980	4980	4980	0
369	20240703	124500	103607365	4980	4980	4980	4980	5
370	20240703	124400	103582465	4980	4980	4980	4980	46
371	20240703	124300	103353385	4980	4980	4980	4980	0
372	20240703	124200	103353385	4980	4980	4980	4980	0
373	20240703	124100	103353385	4980	4980	4980	4980	0
374	20240703	124000	103353385	4980	4980	4980	4980	0
375	20240703	123900	103353385	4980	4980	4980	4980	0
376	20240703	123800	103353385	4980	4980	4980	4980	0
377	20240703	123700	103353385	4980	4980	4980	4980	0
378	20240703	123600	103353385	4980	4980	4980	4980	0
379	20240703	123500	103353385	4980	4980	4980	4980	0
380	20240703	123400	103353385	4980	4980	4980	4980	0
381	20240703	123300	103353385	4980	4980	4980	4980	0
382	20240703	123200	103353385	4980	4980	4980	4980	0
383	20240703	123100	103353385	4980	4980	4980	4980	0
384	20240703	123000	103353385	4980	4980	4980	4980	2
385	20240703	122900	103343425	4975	4975	4975	4975	0
386	20240703	122800	103343425	4975	4975	4975	4975	0
387	20240703	122700	103343425	4975	4975	4975	4975	0
388	20240703	122600	103343425	4975	4975	4975	4975	0
389	20240703	122500	103343425	4975	4975	4975	4975	0
390	20240703	122400	103343425	4975	4975	4975	4975	0
391	20240703	122300	103343425	4975	4975	4975	4975	0
392	20240703	122200	103343425	4975	4975	4975	4975	0
393	20240703	122100	103343425	4975	4975	4975	4975	0
394	20240703	122000	103343425	4975	4975	4975	4975	0
395	20240703	121900	103343425	4975	4975	4975	4975	0
396	20240703	121800	103343425	4975	4975	4975	4975	0
397	20240703	121700	103343425	4975	4975	4975	4975	0
398	20240703	121600	103343425	4975	4975	4975	4975	0
399	20240703	121500	103343425	4975	4975	4975	4975	0
400	20240703	121400	103343425	4975	4975	4975	4975	0
401	20240703	121300	103343425	4975	4975	4975	4975	0
402	20240703	121200	103343425	4975	4975	4975	4975	0
403	20240703	121100	103343425	4975	4975	4975	4975	0
404	20240703	121000	103343425	4975	4975	4975	4975	0
405	20240703	120900	103343425	4975	4975	4975	4975	0
406	20240703	120800	103343425	4975	4975	4975	4975	0
407	20240703	120700	103343425	4975	4975	4975	4975	517
408	20240703	120600	100771350	4970	4970	4970	4970	0
409	20240703	120500	100771350	4970	4970	4970	4970	0
410	20240703	120400	100771350	4970	4970	4970	4970	0
411	20240703	120300	100771350	4970	4970	4970	4970	0
412	20240703	120200	100771350	4970	4975	4975	4970	796
413	20240703	120100	96813950	4985	4985	4985	4985	0
414	20240703	120000	96813950	4985	4985	4985	4985	0
415	20240703	115900	96813950	4985	4985	4985	4985	0
416	20240703	115800	96813950	4985	4985	4985	4985	0
417	20240703	115700	96813950	4985	4985	4985	4985	0
418	20240703	115600	96813950	4985	4985	4985	4985	0
419	20240703	115500	96813950	4985	4985	4985	4985	0
420	20240703	115400	96813950	4985	4985	4985	4985	0
421	20240703	115300	96813950	4985	4985	4985	4985	0
422	20240703	115200	96813950	4985	4985	4985	4985	0
423	20240703	115100	96813950	4985	4985	4985	4985	0
424	20240703	115000	96813950	4985	4985	4985	4985	0
425	20240703	114900	96813950	4985	4985	4985	4985	0
426	20240703	114800	96813950	4985	4985	4985	4985	0
427	20240703	114700	96813950	4985	4985	4985	4985	0
428	20240703	114600	96813950	4985	4985	4985	4985	0
429	20240703	114500	96813950	4985	4985	4985	4985	0
430	20240703	114400	96813950	4985	4985	4985	4985	0
431	20240703	114300	96813950	4985	4985	4985	4985	0
432	20240703	114200	96813950	4985	4985	4985	4985	0
433	20240703	114100	96813950	4985	4985	4985	4985	1
434	20240703	114000	96808965	4985	4985	4985	4985	0
435	20240703	113900	96808965	4985	4985	4985	4985	0
436	20240703	113800	96808965	4985	4985	4985	4985	0
437	20240703	113700	96808965	4985	4985	4985	4985	0
438	20240703	113600	96808965	4985	4985	4985	4985	1
439	20240703	113500	96803980	4975	4975	4975	4975	0
440	20240703	113400	96803980	4975	4975	4975	4975	0
441	20240703	113300	96803980	4975	4975	4975	4975	0
442	20240703	113200	96803980	4975	4975	4975	4975	8
443	20240703	113100	96764180	4980	4980	4980	4980	10
444	20240703	113000	96714380	4975	4975	4975	4975	120
445	20240703	112900	96117380	4970	4970	4970	4970	0
446	20240703	112800	96117380	4970	4970	4970	4970	0
447	20240703	112700	96117380	4970	4970	4970	4970	0
448	20240703	112600	96117380	4970	4970	4970	4970	0
449	20240703	112500	96117380	4970	4970	4970	4970	0
450	20240703	112400	96117380	4970	4970	4970	4970	0
451	20240703	112300	96117380	4970	4970	4970	4970	0
452	20240703	112200	96117380	4970	4970	4970	4970	297
453	20240703	112100	94641290	4975	4975	4975	4975	0
454	20240703	112000	94641290	4975	4975	4975	4975	0
455	20240703	111900	94641290	4975	4975	4975	4975	2
456	20240703	111800	94631340	4975	4975	4975	4975	0
457	20240703	111700	94631340	4975	4975	4975	4975	0
458	20240703	111600	94631340	4975	4975	4975	4975	1
459	20240703	111500	94626365	4970	4970	4970	4970	0
460	20240703	111400	94626365	4970	4970	4970	4970	0
461	20240703	111300	94626365	4970	4970	4970	4970	0
462	20240703	111200	94626365	4970	4970	4970	4970	0
463	20240703	111100	94626365	4970	4970	4970	4970	0
464	20240703	111000	94626365	4970	4970	4970	4970	669
465	20240703	110900	91301435	4965	4965	4965	4965	0
466	20240703	110800	91301435	4965	4965	4965	4965	0
467	20240703	110700	91301435	4965	4965	4965	4965	0
468	20240703	110600	91301435	4965	4965	4965	4965	0
469	20240703	110500	91301435	4965	4965	4965	4965	0
470	20240703	110400	91301435	4965	4965	4965	4965	0
471	20240703	110300	91301435	4965	4965	4965	4965	0
472	20240703	110200	91301435	4965	4965	4965	4965	0
473	20240703	110100	91301435	4965	4965	4965	4965	0
474	20240703	110000	91301435	4965	4965	4965	4965	0
475	20240703	105900	91301435	4965	4965	4965	4965	0
476	20240703	105800	91301435	4965	4965	4975	4965	395
477	20240703	105700	89340180	4955	4955	4955	4955	0
478	20240703	105600	89340180	4955	4960	4960	4955	905
479	20240703	105500	84853285	4970	4970	4970	4970	0
480	20240703	105400	84853285	4970	4970	4970	4970	0
481	20240703	105300	84853285	4970	4970	4970	4970	2
482	20240703	105200	84843345	4970	4970	4970	4970	0
483	20240703	105100	84843345	4970	4970	4970	4970	5
484	20240703	105000	84818495	4970	4970	4970	4970	0
485	20240703	104900	84818495	4970	4970	4970	4970	0
486	20240703	104800	84818495	4970	4970	4970	4970	0
487	20240703	104700	84818495	4970	4970	4970	4970	0
488	20240703	104600	84818495	4970	4970	4970	4970	0
489	20240703	104500	84818495	4970	4970	4970	4970	0
490	20240703	104400	84818495	4970	4970	4970	4970	0
491	20240703	104300	84818495	4970	4970	4970	4970	5
492	20240703	104200	84793645	4970	4970	4970	4970	0
493	20240703	104100	84793645	4970	4965	4970	4960	197
494	20240703	104000	83815750	4970	4970	4970	4970	0
495	20240703	103900	83815750	4970	4970	4970	4970	0
496	20240703	103800	83815750	4970	4970	4970	4970	0
497	20240703	103700	83815750	4970	4970	4970	4970	0
498	20240703	103600	83815750	4970	4970	4970	4970	0
499	20240703	103500	83815750	4970	4970	4970	4970	3
500	20240703	103400	83800840	4960	4960	4960	4960	100
501	20240703	103300	83304840	4975	4975	4975	4975	7
502	20240703	103200	83270015	4975	4975	4975	4975	0
503	20240703	103100	83270015	4975	4975	4975	4975	0
504	20240703	103000	83270015	4975	4975	4975	4975	6
505	20240703	102900	83240165	4960	4960	4960	4960	0
506	20240703	102800	83240165	4960	4960	4960	4960	149
507	20240703	102700	82501125	4955	4955	4955	4955	0
508	20240703	102600	82501125	4955	4955	4955	4955	849
509	20240703	102500	78294330	4950	4970	4970	4950	4449
510	20240703	102400	56232000	4980	4980	4980	4980	0
511	20240703	102300	56232000	4980	4980	4980	4980	0
512	20240703	102200	56232000	4980	4980	4980	4980	101
513	20240703	102100	55729020	4980	4980	4980	4980	0
514	20240703	102000	55729020	4980	4980	4980	4980	15
515	20240703	101900	55654320	4980	4980	4980	4980	0
516	20240703	101800	55654320	4980	4980	4980	4980	115
517	20240703	101700	55081620	4980	4980	4980	4980	0
518	20240703	101600	55081620	4980	4980	4980	4980	31
519	20240703	101500	54927240	4975	4985	4985	4975	442
520	20240703	101400	52727060	4985	4980	4985	4980	601
521	20240703	101300	49732140	4980	4995	4995	4980	3945
522	20240703	101200	30049760	5000	5000	5000	5000	0
523	20240703	101100	30049760	5000	5000	5000	5000	0
524	20240703	101000	30049760	5000	5000	5000	5000	0
525	20240703	100900	30049760	5000	5000	5000	5000	242
526	20240703	100800	28839760	5000	5000	5000	5000	0
527	20240703	100700	28839760	5000	5010	5010	5000	530
528	20240703	100600	26189460	5020	5020	5020	5020	0
529	20240703	100500	26189460	5020	5020	5020	5020	0
530	20240703	100400	26189460	5020	5020	5020	5020	0
531	20240703	100300	26189460	5020	5020	5020	5020	100
532	20240703	100200	25687460	5020	5020	5020	5020	0
533	20240703	100100	25687460	5020	5020	5020	5020	0
534	20240703	100000	25687460	5020	5020	5020	5020	0
535	20240703	095900	25687460	5020	5020	5020	5020	0
536	20240703	095800	25687460	5020	5020	5020	5020	2
537	20240703	095700	25677420	5010	5010	5010	5010	0
538	20240703	095600	25677420	5010	5010	5010	5010	0
539	20240703	095500	25677420	5010	5010	5010	5010	0
540	20240703	095400	25677420	5010	5010	5010	5010	0
541	20240703	095300	25677420	5010	5010	5010	5010	0
542	20240703	095200	25677420	5010	5010	5010	5010	0
543	20240703	095100	25677420	5010	5010	5010	5010	0
544	20240703	095000	25677420	5010	5010	5010	5010	0
545	20240703	094900	25677420	5010	5010	5010	5010	0
546	20240703	094800	25677420	5010	5010	5010	5010	0
547	20240703	094700	25677420	5010	5010	5010	5010	81
548	20240703	094600	25271610	5020	5020	5020	5020	0
549	20240703	094500	25271610	5020	5020	5020	5020	0
550	20240703	094400	25271610	5020	5020	5020	5020	110
551	20240703	094300	24719410	5020	5020	5020	5020	12
552	20240703	094200	24659170	5010	5010	5010	5010	0
553	20240703	094100	24659170	5010	5010	5010	5010	0
554	20240703	094000	24659170	5010	5010	5010	5010	0
555	20240703	093900	24659170	5010	5020	5020	5010	2451
556	20240703	093800	12375150	5020	5020	5020	5020	500
557	20240703	093700	9865150	5030	5030	5030	5030	79
558	20240703	093600	9467780	5030	5030	5030	5030	0
559	20240703	093500	9467780	5030	5030	5030	5030	0
560	20240703	093400	9467780	5030	5030	5030	5030	0
561	20240703	093300	9467780	5030	5030	5030	5030	0
562	20240703	093200	9467780	5030	5030	5030	5030	585
563	20240703	093100	6525230	5040	5040	5040	5040	0
564	20240703	093000	6525230	5040	5040	5040	5040	0
565	20240703	092900	6525230	5040	5040	5040	5040	0
566	20240703	092800	6525230	5040	5040	5040	5040	0
567	20240703	092700	6525230	5040	5040	5040	5040	0
568	20240703	092600	6525230	5040	5040	5040	5040	0
569	20240703	092500	6525230	5040	5040	5040	5040	301
570	20240703	092400	5008190	5060	5060	5060	5060	0
571	20240703	092300	5008190	5060	5060	5060	5060	0
572	20240703	092200	5008190	5060	5060	5060	5060	0
573	20240703	092100	5008190	5060	5060	5060	5060	0
574	20240703	092000	5008190	5060	5060	5060	5060	0
575	20240703	091900	5008190	5060	5060	5060	5060	0
576	20240703	091800	5008190	5060	5060	5060	5060	0
577	20240703	091700	5008190	5060	5060	5060	5060	0
578	20240703	091600	5008190	5060	5060	5060	5060	0
579	20240703	091500	5008190	5060	5060	5060	5060	0
580	20240703	091400	5008190	5060	5060	5060	5060	0
581	20240703	091300	5008190	5060	5060	5060	5060	0
582	20240703	091200	5008190	5060	5060	5060	5060	0
583	20240703	091100	5008190	5060	5060	5060	5060	0
584	20240703	091000	5008190	5060	5060	5060	5060	0
585	20240703	090900	5008190	5060	5060	5060	5060	1
586	20240703	090800	5003130	5030	5030	5030	5030	0
587	20240703	090700	5003130	5030	5030	5030	5030	15
588	20240703	090600	4927680	5030	5030	5030	5030	300
589	20240703	090500	3418680	5020	5020	5020	5020	270
590	20240703	090400	2063280	5020	5020	5020	5020	0
591	20240703	090300	2063280	5020	5020	5020	5020	0
592	20240703	090200	2063280	5020	5020	5020	5020	410
593	20240703	090100	5080	5080	5080	5080	5080	0
594	20240703	090000	5080	5080	5080	5080	5080	1