KissMeData/007820/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185100	205618525	5060	5060	5060	5060	208
3	20240701	185000	205618525	5060	5060	5060	5060	0
4	20240701	184900	205618525	5060	5060	5060	5060	0
5	20240701	184800	205618525	5060	5060	5060	5060	0
6	20240701	184700	205618525	5060	5060	5060	5060	0
7	20240701	184600	205618525	5060	5060	5060	5060	0
8	20240701	184500	205618525	5060	5060	5060	5060	0
9	20240701	184400	205618525	5060	5060	5060	5060	0
10	20240701	184300	205618525	5060	5060	5060	5060	0
11	20240701	184200	205618525	5060	5060	5060	5060	0
12	20240701	184100	205618525	5060	5060	5060	5060	0
13	20240701	184000	205618525	5060	5060	5060	5060	0
14	20240701	183900	205618525	5060	5060	5060	5060	0
15	20240701	183800	205618525	5060	5060	5060	5060	0
16	20240701	183700	205618525	5060	5060	5060	5060	0
17	20240701	183600	205618525	5060	5060	5060	5060	0
18	20240701	183500	205618525	5060	5060	5060	5060	0
19	20240701	183400	205618525	5060	5060	5060	5060	0
20	20240701	183300	205618525	5060	5060	5060	5060	0
21	20240701	183200	205618525	5060	5060	5060	5060	0
22	20240701	183100	205618525	5060	5060	5060	5060	0
23	20240701	183000	205618525	5060	5060	5060	5060	0
24	20240701	182900	205618525	5060	5060	5060	5060	0
25	20240701	182800	205618525	5060	5060	5060	5060	0
26	20240701	182700	205618525	5060	5060	5060	5060	0
27	20240701	182600	205618525	5060	5060	5060	5060	0
28	20240701	182500	205618525	5060	5060	5060	5060	0
29	20240701	182400	205618525	5060	5060	5060	5060	0
30	20240701	182300	205618525	5060	5060	5060	5060	0
31	20240701	182200	205618525	5060	5060	5060	5060	0
32	20240701	182100	205618525	5060	5060	5060	5060	208
33	20240701	182000	205618525	5060	5060	5060	5060	0
34	20240701	181900	205618525	5060	5060	5060	5060	0
35	20240701	181800	205618525	5060	5060	5060	5060	0
36	20240701	181700	205618525	5060	5060	5060	5060	0
37	20240701	181600	205618525	5060	5060	5060	5060	0
38	20240701	181500	205618525	5060	5060	5060	5060	0
39	20240701	181400	205618525	5060	5060	5060	5060	0
40	20240701	181300	205618525	5060	5060	5060	5060	0
41	20240701	181200	205618525	5060	5060	5060	5060	0
42	20240701	181100	205618525	5060	5060	5060	5060	0
43	20240701	181000	205618525	5060	5060	5060	5060	0
44	20240701	180900	205618525	5060	5060	5060	5060	0
45	20240701	180800	205618525	5060	5060	5060	5060	0
46	20240701	180700	205618525	5060	5060	5060	5060	0
47	20240701	180600	205618525	5060	5060	5060	5060	0
48	20240701	180500	205618525	5060	5060	5060	5060	0
49	20240701	180400	205618525	5060	5060	5060	5060	0
50	20240701	180300	205618525	5060	5060	5060	5060	0
51	20240701	180200	205618525	5060	5060	5060	5060	0
52	20240701	180100	205618525	5060	5060	5060	5060	0
53	20240701	180000	205618525	5060	5060	5060	5060	0
54	20240701	175900	205618525	5060	5060	5060	5060	0
55	20240701	175800	205618525	5060	5060	5060	5060	0
56	20240701	175700	205618525	5060	5060	5060	5060	0
57	20240701	175600	205618525	5060	5060	5060	5060	0
58	20240701	175500	205618525	5060	5060	5060	5060	0
59	20240701	175400	205618525	5060	5060	5060	5060	0
60	20240701	175300	205618525	5060	5060	5060	5060	0
61	20240701	175200	205618525	5060	5060	5060	5060	0
62	20240701	175100	205618525	5060	5060	5060	5060	208
63	20240701	175000	205618525	5060	5060	5060	5060	0
64	20240701	174900	205618525	5060	5060	5060	5060	0
65	20240701	174800	205618525	5060	5060	5060	5060	0
66	20240701	174700	205618525	5060	5060	5060	5060	0
67	20240701	174600	205618525	5060	5060	5060	5060	0
68	20240701	174500	205618525	5060	5060	5060	5060	0
69	20240701	174400	205618525	5060	5060	5060	5060	0
70	20240701	174300	205618525	5060	5060	5060	5060	0
71	20240701	174200	205618525	5060	5060	5060	5060	0
72	20240701	174100	205618525	5060	5060	5060	5060	0
73	20240701	174000	205618525	5060	5060	5060	5060	0
74	20240701	173900	205618525	5060	5060	5060	5060	0
75	20240701	173800	205618525	5060	5060	5060	5060	0
76	20240701	173700	205618525	5060	5060	5060	5060	0
77	20240701	173600	205618525	5060	5060	5060	5060	0
78	20240701	173500	205618525	5060	5060	5060	5060	0
79	20240701	173400	205618525	5060	5060	5060	5060	0
80	20240701	173300	205618525	5060	5060	5060	5060	0
81	20240701	173200	205618525	5060	5060	5060	5060	0
82	20240701	173100	205618525	5060	5060	5060	5060	0
83	20240701	173000	205618525	5060	5060	5060	5060	0
84	20240701	172900	205618525	5060	5060	5060	5060	0
85	20240701	172800	205618525	5060	5060	5060	5060	0
86	20240701	172700	205618525	5060	5060	5060	5060	0
87	20240701	172600	205618525	5060	5060	5060	5060	0
88	20240701	172500	205618525	5060	5060	5060	5060	0
89	20240701	172400	205618525	5060	5060	5060	5060	0
90	20240701	172300	205618525	5060	5060	5060	5060	0
91	20240701	172200	205618525	5060	5060	5060	5060	0
92	20240701	172100	205618525	5060	5060	5060	5060	208
93	20240701	172000	205618525	5060	5060	5060	5060	0
94	20240701	171900	205618525	5060	5060	5060	5060	0
95	20240701	171800	205618525	5060	5060	5060	5060	0
96	20240701	171700	205618525	5060	5060	5060	5060	0
97	20240701	171600	205618525	5060	5060	5060	5060	0
98	20240701	171500	205618525	5060	5060	5060	5060	0
99	20240701	171400	205618525	5060	5060	5060	5060	0
100	20240701	171300	205618525	5060	5060	5060	5060	0
101	20240701	171200	205618525	5060	5060	5060	5060	0
102	20240701	171100	205618525	5060	5060	5060	5060	0
103	20240701	171000	205618525	5060	5060	5060	5060	0
104	20240701	170900	205618525	5060	5060	5060	5060	0
105	20240701	170800	205618525	5060	5060	5060	5060	0
106	20240701	170700	205618525	5060	5060	5060	5060	0
107	20240701	170600	205618525	5060	5060	5060	5060	0
108	20240701	170500	205618525	5060	5060	5060	5060	0
109	20240701	170400	205618525	5060	5060	5060	5060	0
110	20240701	170300	205618525	5060	5060	5060	5060	0
111	20240701	170200	205618525	5060	5060	5060	5060	0
112	20240701	170100	205618525	5060	5060	5060	5060	0
113	20240701	170000	205618525	5060	5060	5060	5060	0
114	20240701	165900	205618525	5060	5060	5060	5060	0
115	20240701	165800	205618525	5060	5060	5060	5060	0
116	20240701	165700	205618525	5060	5060	5060	5060	0
117	20240701	165600	205618525	5060	5060	5060	5060	0
118	20240701	165500	205618525	5060	5060	5060	5060	0
119	20240701	165400	205618525	5060	5060	5060	5060	0
120	20240701	165300	205618525	5060	5060	5060	5060	0
121	20240701	165200	205618525	5060	5060	5060	5060	0
122	20240701	165100	205618525	5060	5060	5060	5060	208
123	20240701	165000	205618525	5060	5060	5060	5060	0
124	20240701	164900	205618525	5060	5060	5060	5060	0
125	20240701	164800	205618525	5060	5060	5060	5060	0
126	20240701	164700	205618525	5060	5060	5060	5060	0
127	20240701	164600	205618525	5060	5060	5060	5060	0
128	20240701	164500	205618525	5060	5060	5060	5060	0
129	20240701	164400	205618525	5060	5060	5060	5060	0
130	20240701	164300	205618525	5060	5060	5060	5060	0
131	20240701	164200	205618525	5060	5060	5060	5060	0
132	20240701	164100	205618525	5060	5060	5060	5060	0
133	20240701	164000	205618525	5060	5060	5060	5060	0
134	20240701	163900	205618525	5060	5060	5060	5060	0
135	20240701	163800	205618525	5060	5060	5060	5060	0
136	20240701	163700	205618525	5060	5060	5060	5060	0
137	20240701	163600	205618525	5060	5060	5060	5060	0
138	20240701	163500	205618525	5060	5060	5060	5060	0
139	20240701	163400	205618525	5060	5060	5060	5060	0
140	20240701	163300	205618525	5060	5060	5060	5060	0
141	20240701	163200	205618525	5060	5060	5060	5060	0
142	20240701	163100	205618525	5060	5060	5060	5060	0
143	20240701	163000	205618525	5060	5060	5060	5060	0
144	20240701	162900	205618525	5060	5060	5060	5060	0
145	20240701	162800	205618525	5060	5060	5060	5060	0
146	20240701	162700	205618525	5060	5060	5060	5060	0
147	20240701	162600	205618525	5060	5060	5060	5060	0
148	20240701	162500	205618525	5060	5060	5060	5060	0
149	20240701	162400	205618525	5060	5060	5060	5060	0
150	20240701	162300	205618525	5060	5060	5060	5060	0
151	20240701	162200	205618525	5060	5060	5060	5060	0
152	20240701	162100	205618525	5060	5060	5060	5060	208
153	20240701	162000	205618525	5060	5060	5060	5060	0
154	20240701	161900	205618525	5060	5060	5060	5060	0
155	20240701	161800	205618525	5060	5060	5060	5060	0
156	20240701	161700	205618525	5060	5060	5060	5060	0
157	20240701	161600	205618525	5060	5060	5060	5060	0
158	20240701	161500	205618525	5060	5060	5060	5060	0
159	20240701	161400	205618525	5060	5060	5060	5060	0
160	20240701	161300	205618525	5060	5060	5060	5060	0
161	20240701	161200	205618525	5060	5060	5060	5060	0
162	20240701	161100	205618525	5060	5060	5060	5060	0
163	20240701	161000	205618525	5060	5060	5060	5060	0
164	20240701	160900	205618525	5060	5060	5060	5060	0
165	20240701	160800	205618525	5060	5060	5060	5060	0
166	20240701	160700	205618525	5060	5060	5060	5060	0
167	20240701	160600	205618525	5060	5060	5060	5060	0
168	20240701	160500	205618525	5060	5060	5060	5060	0
169	20240701	160400	205618525	5060	5060	5060	5060	0
170	20240701	160300	205618525	5060	5060	5060	5060	0
171	20240701	160200	205618525	5060	5060	5060	5060	0
172	20240701	160100	205618525	5060	5060	5060	5060	0
173	20240701	160000	205618525	5060	5060	5060	5060	0
174	20240701	155900	205618525	5060	5060	5060	5060	0
175	20240701	155800	205618525	5060	5060	5060	5060	0
176	20240701	155700	205618525	5060	5060	5060	5060	0
177	20240701	155600	205618525	5060	5060	5060	5060	0
178	20240701	155500	205618525	5060	5060	5060	5060	0
179	20240701	155400	205618525	5060	5060	5060	5060	0
180	20240701	155300	205618525	5060	5060	5060	5060	0
181	20240701	155200	205618525	5060	5060	5060	5060	0
182	20240701	155100	205618525	5060	5060	5060	5060	208
183	20240701	155000	205618525	5060	5060	5060	5060	0
184	20240701	154900	205618525	5060	5060	5060	5060	0
185	20240701	154800	205618525	5060	5060	5060	5060	0
186	20240701	154700	205618525	5060	5060	5060	5060	0
187	20240701	154600	205618525	5060	5060	5060	5060	0
188	20240701	154500	205618525	5060	5060	5060	5060	0
189	20240701	154400	205618525	5060	5060	5060	5060	0
190	20240701	154300	205618525	5060	5060	5060	5060	0
191	20240701	154200	205618525	5060	5060	5060	5060	0
192	20240701	154100	205618525	5060	5060	5060	5060	0
193	20240701	154000	205618525	5060	5060	5060	5060	0
194	20240701	153900	205618525	5060	5060	5060	5060	0
195	20240701	153800	205618525	5060	5060	5060	5060	0
196	20240701	153700	205618525	5060	5060	5060	5060	0
197	20240701	153600	205618525	5060	5060	5060	5060	0
198	20240701	153500	205618525	5060	5060	5060	5060	0
199	20240701	153400	205618525	5060	5060	5060	5060	0
200	20240701	153300	205618525	5060	5060	5060	5060	0
201	20240701	153200	205618525	5060	5060	5060	5060	0
202	20240701	153100	205618525	5060	5060	5060	5060	0
203	20240701	153000	205618525	5060	5060	5060	5060	208
204	20240701	152900	204566045	5050	5050	5050	5050	0
205	20240701	152800	204566045	5050	5050	5050	5050	0
206	20240701	152700	204566045	5050	5050	5050	5050	0
207	20240701	152600	204566045	5050	5050	5050	5050	0
208	20240701	152500	204566045	5050	5050	5050	5050	0
209	20240701	152400	204566045	5050	5050	5050	5050	0
210	20240701	152300	204566045	5050	5050	5050	5050	0
211	20240701	152200	204566045	5050	5050	5050	5050	0
212	20240701	152100	204566045	5050	5050	5050	5050	0
213	20240701	152000	204566045	5050	5050	5050	5050	0
214	20240701	151900	204566045	5050	5030	5050	5030	733
215	20240701	151800	200865035	5050	5050	5050	5050	98
216	20240701	151700	200370135	5050	5050	5050	5050	1
217	20240701	151600	200365085	5040	5030	5040	5030	160
218	20240701	151500	199559285	5040	5030	5040	5030	101
219	20240701	151400	199050255	5060	5060	5060	5060	0
220	20240701	151300	199050255	5060	5030	5060	5030	1020
221	20240701	151200	193917945	5030	5030	5030	5030	0
222	20240701	151100	193917945	5030	5030	5030	5030	0
223	20240701	151000	193917945	5030	5030	5030	5030	0
224	20240701	150900	193917945	5030	5030	5030	5030	0
225	20240701	150800	193917945	5030	5030	5030	5030	0
226	20240701	150700	193917945	5030	5030	5030	5030	600
227	20240701	150600	190899945	5030	5030	5030	5030	1
228	20240701	150500	190894915	5000	5000	5000	5000	0
229	20240701	150400	190894915	5000	5000	5000	5000	0
230	20240701	150300	190894915	5000	5000	5000	5000	2300
231	20240701	150200	179394915	5000	5000	5020	5000	2401
232	20240701	150100	167381895	5040	5040	5040	5040	1
233	20240701	150000	167376855	5000	5010	5010	5000	1300
234	20240701	145900	160876595	5050	5050	5050	5050	0
235	20240701	145800	160876595	5050	5050	5050	5050	39
236	20240701	145700	160679645	5050	5050	5050	5050	0
237	20240701	145600	160679645	5050	5050	5050	5050	0
238	20240701	145500	160679645	5050	5050	5050	5050	3
239	20240701	145400	160664495	5010	5030	5030	5010	5000
240	20240701	145300	135566365	5030	5030	5030	5030	0
241	20240701	145200	135566365	5030	5030	5030	5030	0
242	20240701	145100	135566365	5030	5030	5030	5030	0
243	20240701	145000	135566365	5030	5030	5030	5030	0
244	20240701	144900	135566365	5030	5030	5030	5030	0
245	20240701	144800	135566365	5030	5030	5030	5030	2
246	20240701	144700	135556305	5030	5030	5030	5030	0
247	20240701	144600	135556305	5030	5030	5030	5030	0
248	20240701	144500	135556305	5030	5030	5030	5030	0
249	20240701	144400	135556305	5030	5030	5030	5030	0
250	20240701	144300	135556305	5030	5030	5030	5030	0
251	20240701	144200	135556305	5030	5030	5030	5030	0
252	20240701	144100	135556305	5030	5030	5030	5030	21
253	20240701	144000	135450675	5050	5050	5050	5050	0
254	20240701	143900	135450675	5050	5050	5050	5050	0
255	20240701	143800	135450675	5050	5050	5050	5050	0
256	20240701	143700	135450675	5050	5050	5050	5050	0
257	20240701	143600	135450675	5050	5050	5050	5050	0
258	20240701	143500	135450675	5050	5050	5050	5050	0
259	20240701	143400	135450675	5050	5030	5050	5030	201
260	20240701	143300	134439625	5060	5060	5060	5060	0
261	20240701	143200	134439625	5060	5060	5060	5060	0
262	20240701	143100	134439625	5060	5060	5060	5060	0
263	20240701	143000	134439625	5060	5060	5060	5060	0
264	20240701	142900	134439625	5060	5060	5060	5060	0
265	20240701	142800	134439625	5060	5060	5060	5060	0
266	20240701	142700	134439625	5060	5060	5060	5060	19
267	20240701	142600	134343485	5060	5060	5060	5060	0
268	20240701	142500	134343485	5060	5060	5060	5060	0
269	20240701	142400	134343485	5060	5060	5060	5060	0
270	20240701	142300	134343485	5060	5060	5060	5060	0
271	20240701	142200	134343485	5060	5060	5060	5060	0
272	20240701	142100	134343485	5060	5060	5060	5060	0
273	20240701	142000	134343485	5060	5060	5060	5060	0
274	20240701	141900	134343485	5060	5060	5060	5060	0
275	20240701	141800	134343485	5060	5060	5060	5060	0
276	20240701	141700	134343485	5060	5060	5060	5060	0
277	20240701	141600	134343485	5060	5060	5060	5060	0
278	20240701	141500	134343485	5060	5060	5060	5060	0
279	20240701	141400	134343485	5060	5060	5060	5060	0
280	20240701	141300	134343485	5060	5060	5060	5060	0
281	20240701	141200	134343485	5060	5060	5060	5060	1
282	20240701	141100	134338425	5060	5060	5060	5060	98
283	20240701	141000	133842545	5060	5060	5060	5060	0
284	20240701	140900	133842545	5060	5060	5060	5060	0
285	20240701	140800	133842545	5060	5060	5060	5060	0
286	20240701	140700	133842545	5060	5060	5060	5060	0
287	20240701	140600	133842545	5060	5060	5060	5060	1
288	20240701	140500	133837485	5030	5030	5030	5030	0
289	20240701	140400	133837485	5030	5030	5030	5030	0
290	20240701	140300	133837485	5030	5030	5030	5030	0
291	20240701	140200	133837485	5030	5030	5030	5030	0
292	20240701	140100	133837485	5030	5030	5030	5030	0
293	20240701	140000	133837485	5030	5050	5050	5020	1680
294	20240701	135900	125394545	5030	5050	5050	5030	3500
295	20240701	135800	107781985	5050	5050	5050	5050	3
296	20240701	135700	107766835	5050	5050	5050	5050	0
297	20240701	135600	107766835	5050	5070	5080	5050	914
298	20240701	135500	103123975	5070	5070	5070	5070	20
299	20240701	135400	103022575	5070	5070	5070	5070	300
300	20240701	135300	101501575	5070	5070	5070	5070	0
301	20240701	135200	101501575	5070	5070	5070	5070	1
302	20240701	135100	101496505	5050	5050	5050	5050	1
303	20240701	135000	101491455	5040	5050	5080	5040	1593
304	20240701	134900	93443095	5040	5040	5040	5040	0
305	20240701	134800	93443095	5040	5050	5050	5040	2
306	20240701	134700	93433005	5040	5040	5040	5040	0
307	20240701	134600	93433005	5040	5040	5040	5040	0
308	20240701	134500	93433005	5040	5040	5040	5040	0
309	20240701	134400	93433005	5040	5040	5040	5040	0
310	20240701	134300	93433005	5040	5040	5040	5040	0
311	20240701	134200	93433005	5040	5040	5040	5040	0
312	20240701	134100	93433005	5040	5040	5040	5040	0
313	20240701	134000	93433005	5040	5040	5040	5040	756
314	20240701	133900	89622765	5030	5030	5030	5030	1
315	20240701	133800	89617735	5030	5030	5030	5030	0
316	20240701	133700	89617735	5030	5030	5030	5030	0
317	20240701	133600	89617735	5030	5030	5030	5030	524
318	20240701	133500	86982015	5030	5030	5030	5030	1
319	20240701	133400	86976985	5030	5030	5030	5030	0
320	20240701	133300	86976985	5030	5030	5030	5030	0
321	20240701	133200	86976985	5030	5030	5030	5030	0
322	20240701	133100	86976985	5030	5030	5030	5030	0
323	20240701	133000	86976985	5030	5020	5030	5020	2
324	20240701	132900	86966935	5010	5010	5010	5010	200
325	20240701	132800	85964935	5020	5020	5020	5020	100
326	20240701	132700	85462935	5020	5020	5020	5020	80
327	20240701	132600	85061335	5020	5020	5020	5020	0
328	20240701	132500	85061335	5020	5020	5020	5020	21
329	20240701	132400	84955915	5020	5020	5020	5020	20
330	20240701	132300	84855515	5020	5020	5020	5020	0
331	20240701	132200	84855515	5020	5020	5020	5020	220
332	20240701	132100	83751115	5020	5020	5020	5020	100
333	20240701	132000	83249115	5020	5020	5020	5020	0
334	20240701	131900	83249115	5020	5020	5020	5020	0
335	20240701	131800	83249115	5020	5020	5020	5020	0
336	20240701	131700	83249115	5020	5020	5020	5020	0
337	20240701	131600	83249115	5020	5020	5020	5020	0
338	20240701	131500	83249115	5020	5020	5020	5020	20
339	20240701	131400	83148715	5020	5020	5020	5020	30
340	20240701	131300	82998115	5020	5020	5020	5020	0
341	20240701	131200	82998115	5020	5020	5020	5020	0
342	20240701	131100	82998115	5020	5020	5020	5020	0
343	20240701	131000	82998115	5020	5020	5020	5020	0
344	20240701	130900	82998115	5020	5020	5020	5020	0
345	20240701	130800	82998115	5020	5020	5020	5020	0
346	20240701	130700	82998115	5020	5020	5020	5020	0
347	20240701	130600	82998115	5020	5020	5020	5020	0
348	20240701	130500	82998115	5020	5020	5020	5020	0
349	20240701	130400	82998115	5020	5020	5020	5020	0
350	20240701	130300	82998115	5020	5020	5020	5020	2000
351	20240701	130200	72958115	5020	5020	5020	5020	0
352	20240701	130100	72958115	5020	5020	5020	5020	5
353	20240701	130000	72933015	5020	5020	5020	5020	2
354	20240701	125900	72922975	5010	5010	5010	5010	128
355	20240701	125800	72281695	5010	4995	5010	4995	515
356	20240701	125700	69702140	4985	4985	4985	4985	0
357	20240701	125600	69702140	4985	4985	4985	4985	0
358	20240701	125500	69702140	4985	4985	4985	4985	139
359	20240701	125400	69009225	4985	4985	4985	4985	2
360	20240701	125300	68999255	4985	4985	4985	4985	2
361	20240701	125200	68989285	4975	4975	4975	4975	0
362	20240701	125100	68989285	4975	4975	4975	4975	100
363	20240701	125000	68491785	4980	4980	4980	4980	0
364	20240701	124900	68491785	4980	4980	4980	4980	457
365	20240701	124800	66215925	4980	4980	4980	4980	1000
366	20240701	124700	61235925	4985	4985	4985	4985	0
367	20240701	124600	61235925	4985	4985	4985	4985	57
368	20240701	124500	60951780	4985	4985	4985	4985	0
369	20240701	124400	60951780	4985	4985	4985	4985	0
370	20240701	124300	60951780	4985	4985	4985	4985	0
371	20240701	124200	60951780	4985	4985	4985	4985	157
372	20240701	124100	60169135	4985	4985	4985	4985	30
373	20240701	124000	60019585	4985	4985	4985	4985	8
374	20240701	123900	59979705	4990	4990	4990	4990	0
375	20240701	123800	59979705	4990	4990	4990	4990	1349
376	20240701	123700	53248195	4990	4990	4990	4990	0
377	20240701	123600	53248195	4990	4990	4990	4990	0
378	20240701	123500	53248195	4990	4990	4990	4990	40
379	20240701	123400	53048595	4990	4990	4990	4990	0
380	20240701	123300	53048595	4990	4990	4990	4990	0
381	20240701	123200	53048595	4990	4990	4990	4990	0
382	20240701	123100	53048595	4990	4990	4990	4990	0
383	20240701	123000	53048595	4990	4990	4990	4990	0
384	20240701	122900	53048595	4990	4990	4990	4990	0
385	20240701	122800	53048595	4990	4990	4990	4990	0
386	20240701	122700	53048595	4990	4990	4990	4990	40
387	20240701	122600	52848995	4995	5000	5000	4995	599
388	20240701	122500	49856935	5000	5000	5000	5000	0
389	20240701	122400	49856935	5000	5000	5000	5000	1
390	20240701	122300	49851935	5010	5010	5010	5010	0
391	20240701	122200	49851935	5010	5010	5010	5010	0
392	20240701	122100	49851935	5010	5010	5010	5010	0
393	20240701	122000	49851935	5010	5010	5010	5010	0
394	20240701	121900	49851935	5010	5010	5010	5010	1
395	20240701	121800	49846925	4995	4995	4995	4995	0
396	20240701	121700	49846925	4995	4995	4995	4995	0
397	20240701	121600	49846925	4995	4995	4995	4995	0
398	20240701	121500	49846925	4995	4995	4995	4995	0
399	20240701	121400	49846925	4995	4995	4995	4995	0
400	20240701	121300	49846925	4995	4995	4995	4995	0
401	20240701	121200	49846925	4995	4995	4995	4995	0
402	20240701	121100	49846925	4995	4995	4995	4995	0
403	20240701	121000	49846925	4995	4995	4995	4995	0
404	20240701	120900	49846925	4995	4995	4995	4995	0
405	20240701	120800	49846925	4995	4995	4995	4995	0
406	20240701	120700	49846925	4995	4995	4995	4995	0
407	20240701	120600	49846925	4995	4995	4995	4995	0
408	20240701	120500	49846925	4995	4995	4995	4995	0
409	20240701	120400	49846925	4995	4990	4995	4990	433
410	20240701	120300	47684150	4990	4990	4990	4990	4
411	20240701	120200	47664190	4980	4980	4980	4980	0
412	20240701	120100	47664190	4980	4980	4980	4980	0
413	20240701	120000	47664190	4980	4980	4980	4980	0
414	20240701	115900	47664190	4980	4980	4980	4980	0
415	20240701	115800	47664190	4980	4980	4980	4980	0
416	20240701	115700	47664190	4980	4980	4980	4980	0
417	20240701	115600	47664190	4980	4980	4980	4980	0
418	20240701	115500	47664190	4980	4980	4980	4980	0
419	20240701	115400	47664190	4980	4980	4980	4980	0
420	20240701	115300	47664190	4980	4980	4980	4980	0
421	20240701	115200	47664190	4980	4980	4980	4980	0
422	20240701	115100	47664190	4980	4980	4980	4980	0
423	20240701	115000	47664190	4980	4980	4980	4980	0
424	20240701	114900	47664190	4980	4980	4980	4980	0
425	20240701	114800	47664190	4980	4980	4980	4980	0
426	20240701	114700	47664190	4980	4980	4980	4980	0
427	20240701	114600	47664190	4980	4980	4980	4980	0
428	20240701	114500	47664190	4980	4980	4980	4980	0
429	20240701	114400	47664190	4980	4980	4980	4980	0
430	20240701	114300	47664190	4980	4980	4980	4980	0
431	20240701	114200	47664190	4980	4980	4980	4980	92
432	20240701	114100	47206030	4980	4980	4980	4980	1
433	20240701	114000	47201050	4980	4980	4980	4980	0
434	20240701	113900	47201050	4980	4980	4980	4980	0
435	20240701	113800	47201050	4980	4980	4980	4980	0
436	20240701	113700	47201050	4980	4980	4980	4980	0
437	20240701	113600	47201050	4980	4980	4980	4980	0
438	20240701	113500	47201050	4980	4980	4980	4980	107
439	20240701	113400	46668190	4980	4980	4980	4980	0
440	20240701	113300	46668190	4980	4980	4980	4980	0
441	20240701	113200	46668190	4980	4980	4980	4980	0
442	20240701	113100	46668190	4980	4980	4980	4980	0
443	20240701	113000	46668190	4980	4980	4980	4980	0
444	20240701	112900	46668190	4980	4980	4980	4980	0
445	20240701	112800	46668190	4980	4980	4980	4980	0
446	20240701	112700	46668190	4980	4980	4980	4980	0
447	20240701	112600	46668190	4980	4980	4980	4980	0
448	20240701	112500	46668190	4980	4980	4980	4980	0
449	20240701	112400	46668190	4980	4980	4980	4980	0
450	20240701	112300	46668190	4980	4980	4980	4980	0
451	20240701	112200	46668190	4980	4980	4980	4980	0
452	20240701	112100	46668190	4980	4980	4980	4980	0
453	20240701	112000	46668190	4980	4980	4980	4980	0
454	20240701	111900	46668190	4980	4980	4980	4980	0
455	20240701	111800	46668190	4980	4980	4980	4980	0
456	20240701	111700	46668190	4980	4980	4980	4980	0
457	20240701	111600	46668190	4980	4980	4980	4980	0
458	20240701	111500	46668190	4980	4980	4980	4980	0
459	20240701	111400	46668190	4980	4980	4980	4980	130
460	20240701	111300	46020790	4980	4980	4980	4980	0
461	20240701	111200	46020790	4980	4980	4980	4980	0
462	20240701	111100	46020790	4980	4980	4980	4980	0
463	20240701	111000	46020790	4980	4980	4980	4980	0
464	20240701	110900	46020790	4980	4980	4980	4980	0
465	20240701	110800	46020790	4980	4980	4980	4980	0
466	20240701	110700	46020790	4980	4980	4980	4980	0
467	20240701	110600	46020790	4980	4980	4980	4980	0
468	20240701	110500	46020790	4980	4980	4980	4980	66
469	20240701	110400	45692110	4980	4980	4980	4980	0
470	20240701	110300	45692110	4980	4980	4980	4980	0
471	20240701	110200	45692110	4980	4980	4980	4980	0
472	20240701	110100	45692110	4980	4980	4980	4980	0
473	20240701	110000	45692110	4980	4980	4980	4980	0
474	20240701	105900	45692110	4980	4980	4980	4980	0
475	20240701	105800	45692110	4980	4980	4980	4980	0
476	20240701	105700	45692110	4980	4980	4980	4980	0
477	20240701	105600	45692110	4980	4980	4980	4980	0
478	20240701	105500	45692110	4980	4980	4980	4980	0
479	20240701	105400	45692110	4980	4980	4980	4980	0
480	20240701	105300	45692110	4980	4980	4980	4980	0
481	20240701	105200	45692110	4980	4980	4980	4980	0
482	20240701	105100	45692110	4980	4980	4980	4980	0
483	20240701	105000	45692110	4980	4980	4980	4980	0
484	20240701	104900	45692110	4980	4980	4980	4980	0
485	20240701	104800	45692110	4980	4980	4980	4980	0
486	20240701	104700	45692110	4980	4980	4980	4980	0
487	20240701	104600	45692110	4980	4980	4980	4980	0
488	20240701	104500	45692110	4980	4980	4980	4980	0
489	20240701	104400	45692110	4980	4980	4980	4980	0
490	20240701	104300	45692110	4980	4980	4980	4980	0
491	20240701	104200	45692110	4980	4980	4980	4980	0
492	20240701	104100	45692110	4980	4980	4980	4980	151
493	20240701	104000	44940130	4980	4980	4980	4980	139
494	20240701	103900	44247910	4980	4990	4990	4980	1004
495	20240701	103800	39239745	4990	4990	4990	4990	0
496	20240701	103700	39239745	4990	4990	4990	4990	0
497	20240701	103600	39239745	4990	4990	4990	4990	0
498	20240701	103500	39239745	4990	4990	4990	4990	0
499	20240701	103400	39239745	4990	4990	4990	4990	0
500	20240701	103300	39239745	4990	4990	4990	4990	0
501	20240701	103200	39239745	4990	4990	4990	4990	0
502	20240701	103100	39239745	4990	4990	4990	4990	0
503	20240701	103000	39239745	4990	4990	4990	4990	0
504	20240701	102900	39239745	4990	5000	5000	4990	2530
505	20240701	102800	26599120	5000	5000	5000	5000	0
506	20240701	102700	26599120	5000	5000	5000	5000	0
507	20240701	102600	26599120	5000	5000	5000	5000	0
508	20240701	102500	26599120	5000	5000	5000	5000	0
509	20240701	102400	26599120	5000	5000	5000	5000	0
510	20240701	102300	26599120	5000	5000	5000	5000	0
511	20240701	102200	26599120	5000	5000	5000	5000	120
512	20240701	102100	25999120	5020	5010	5020	5010	13
513	20240701	102000	25933980	5020	5020	5020	5020	0
514	20240701	101900	25933980	5020	5020	5020	5020	1
515	20240701	101800	25928960	5020	5020	5020	5020	0
516	20240701	101700	25928960	5020	5020	5020	5020	2
517	20240701	101600	25918920	5020	5020	5020	5020	1
518	20240701	101500	25913900	5020	5020	5020	5020	0
519	20240701	101400	25913900	5020	5000	5020	5000	24
520	20240701	101300	25793800	5010	5010	5010	5010	0
521	20240701	101200	25793800	5010	5010	5010	5010	0
522	20240701	101100	25793800	5010	5010	5010	5010	0
523	20240701	101000	25793800	5010	5010	5010	5010	0
524	20240701	100900	25793800	5010	5010	5010	5010	0
525	20240701	100800	25793800	5010	5010	5010	5010	0
526	20240701	100700	25793800	5010	5010	5010	5010	0
527	20240701	100600	25793800	5010	5010	5010	5010	0
528	20240701	100500	25793800	5010	5010	5010	5010	0
529	20240701	100400	25793800	5010	5010	5010	5010	0
530	20240701	100300	25793800	5010	5010	5010	5010	0
531	20240701	100200	25793800	5010	5010	5010	5010	0
532	20240701	100100	25793800	5010	5010	5010	5010	0
533	20240701	100000	25793800	5010	5010	5010	5010	0
534	20240701	095900	25793800	5010	5010	5010	5010	0
535	20240701	095800	25793800	5010	5010	5010	5010	0
536	20240701	095700	25793800	5010	5010	5010	5010	0
537	20240701	095600	25793800	5010	5010	5010	5010	0
538	20240701	095500	25793800	5010	5010	5010	5010	0
539	20240701	095400	25793800	5010	5010	5010	5010	0
540	20240701	095300	25793800	5010	5010	5010	5010	18
541	20240701	095200	25703620	5010	5010	5010	5010	0
542	20240701	095100	25703620	5010	5010	5010	5010	0
543	20240701	095000	25703620	5010	5010	5010	5010	0
544	20240701	094900	25703620	5010	5010	5010	5010	3
545	20240701	094800	25688590	5010	5010	5010	5010	20
546	20240701	094700	25588390	5010	5010	5010	5010	7
547	20240701	094600	25553320	5000	5000	5000	5000	0
548	20240701	094500	25553320	5000	5000	5000	5000	781
549	20240701	094400	21648320	5010	5010	5010	5010	0
550	20240701	094300	21648320	5010	5010	5010	5010	0
551	20240701	094200	21648320	5010	5010	5010	5010	0
552	20240701	094100	21648320	5010	5010	5010	5010	275
553	20240701	094000	20270570	5010	5010	5010	5010	0
554	20240701	093900	20270570	5010	5010	5010	5010	0
555	20240701	093800	20270570	5010	5010	5010	5010	0
556	20240701	093700	20270570	5010	5010	5010	5010	0
557	20240701	093600	20270570	5010	5010	5010	5010	0
558	20240701	093500	20270570	5010	5010	5010	5010	0
559	20240701	093400	20270570	5010	5010	5010	5010	0
560	20240701	093300	20270570	5010	5010	5010	5010	0
561	20240701	093200	20270570	5010	5010	5010	5010	0
562	20240701	093100	20270570	5010	5010	5010	5010	0
563	20240701	093000	20270570	5010	5010	5010	5010	0
564	20240701	092900	20270570	5010	5010	5010	5010	350
565	20240701	092800	18517070	5000	5000	5000	5000	0
566	20240701	092700	18517070	5000	5000	5000	5000	0
567	20240701	092600	18517070	5000	5000	5000	5000	0
568	20240701	092500	18517070	5000	5000	5000	5000	0
569	20240701	092400	18517070	5000	5000	5000	5000	0
570	20240701	092300	18517070	5000	5010	5010	5000	140
571	20240701	092200	17815970	5020	5020	5020	5020	0
572	20240701	092100	17815970	5020	5020	5020	5020	0
573	20240701	092000	17815970	5020	5020	5020	5020	0
574	20240701	091900	17815970	5020	5020	5020	5020	0
575	20240701	091800	17815970	5020	5020	5020	5020	108
576	20240701	091700	17273810	5040	5040	5040	5040	0
577	20240701	091600	17273810	5040	5040	5040	5040	0
578	20240701	091500	17273810	5040	5040	5040	5040	0
579	20240701	091400	17273810	5040	5040	5040	5040	1002
580	20240701	091300	12223730	5040	5040	5040	5040	1
581	20240701	091200	12218690	5010	5010	5010	5010	0
582	20240701	091100	12218690	5010	5010	5010	5010	0
583	20240701	091000	12218690	5010	5010	5010	5010	0
584	20240701	090900	12218690	5010	5000	5010	5000	1063
585	20240701	090800	6893690	5000	5000	5000	5000	0
586	20240701	090700	6893690	5000	5000	5000	5000	58
587	20240701	090600	6603690	4995	5000	5000	4995	334
588	20240701	090500	4935190	5000	5000	5000	5000	11
589	20240701	090400	4880190	5010	5010	5010	5010	0
590	20240701	090300	4880190	5010	5010	5010	5010	272
591	20240701	090200	3517470	5040	5040	5040	5040	0
592	20240701	090100	3517470	5040	5020	5040	5020	565
593	20240701	090000	675870	5050	5020	5050	5020	134