KissMeData/007820/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185100	142587755	4990	4990	4990	4990	410
3	20240705	185000	142587755	4990	4990	4990	4990	0
4	20240705	184900	142587755	4990	4990	4990	4990	0
5	20240705	184800	142587755	4990	4990	4990	4990	0
6	20240705	184700	142587755	4990	4990	4990	4990	0
7	20240705	184600	142587755	4990	4990	4990	4990	0
8	20240705	184500	142587755	4990	4990	4990	4990	0
9	20240705	184400	142587755	4990	4990	4990	4990	0
10	20240705	184300	142587755	4990	4990	4990	4990	0
11	20240705	184200	142587755	4990	4990	4990	4990	0
12	20240705	184100	142587755	4990	4990	4990	4990	0
13	20240705	184000	142587755	4990	4990	4990	4990	0
14	20240705	183900	142587755	4990	4990	4990	4990	0
15	20240705	183800	142587755	4990	4990	4990	4990	0
16	20240705	183700	142587755	4990	4990	4990	4990	0
17	20240705	183600	142587755	4990	4990	4990	4990	0
18	20240705	183500	142587755	4990	4990	4990	4990	0
19	20240705	183400	142587755	4990	4990	4990	4990	0
20	20240705	183300	142587755	4990	4990	4990	4990	0
21	20240705	183200	142587755	4990	4990	4990	4990	0
22	20240705	183100	142587755	4990	4990	4990	4990	0
23	20240705	183000	142587755	4990	4990	4990	4990	0
24	20240705	182900	142587755	4990	4990	4990	4990	0
25	20240705	182800	142587755	4990	4990	4990	4990	0
26	20240705	182700	142587755	4990	4990	4990	4990	0
27	20240705	182600	142587755	4990	4990	4990	4990	0
28	20240705	182500	142587755	4990	4990	4990	4990	0
29	20240705	182400	142587755	4990	4990	4990	4990	0
30	20240705	182300	142587755	4990	4990	4990	4990	0
31	20240705	182200	142587755	4990	4990	4990	4990	0
32	20240705	182100	142587755	4990	4990	4990	4990	410
33	20240705	182000	142587755	4990	4990	4990	4990	0
34	20240705	181900	142587755	4990	4990	4990	4990	0
35	20240705	181800	142587755	4990	4990	4990	4990	0
36	20240705	181700	142587755	4990	4990	4990	4990	0
37	20240705	181600	142587755	4990	4990	4990	4990	0
38	20240705	181500	142587755	4990	4990	4990	4990	0
39	20240705	181400	142587755	4990	4990	4990	4990	0
40	20240705	181300	142587755	4990	4990	4990	4990	0
41	20240705	181200	142587755	4990	4990	4990	4990	0
42	20240705	181100	142587755	4990	4990	4990	4990	0
43	20240705	181000	142587755	4990	4990	4990	4990	0
44	20240705	180900	142587755	4990	4990	4990	4990	0
45	20240705	180800	142587755	4990	4990	4990	4990	0
46	20240705	180700	142587755	4990	4990	4990	4990	0
47	20240705	180600	142587755	4990	4990	4990	4990	0
48	20240705	180500	142587755	4990	4990	4990	4990	0
49	20240705	180400	142587755	4990	4990	4990	4990	0
50	20240705	180300	142587755	4990	4990	4990	4990	0
51	20240705	180200	142587755	4990	4990	4990	4990	0
52	20240705	180100	142587755	4990	4990	4990	4990	0
53	20240705	180000	142587755	4990	4990	4990	4990	0
54	20240705	175900	142587755	4990	4990	4990	4990	0
55	20240705	175800	142587755	4990	4990	4990	4990	0
56	20240705	175700	142587755	4990	4990	4990	4990	0
57	20240705	175600	142587755	4990	4990	4990	4990	0
58	20240705	175500	142587755	4990	4990	4990	4990	0
59	20240705	175400	142587755	4990	4990	4990	4990	0
60	20240705	175300	142587755	4990	4990	4990	4990	0
61	20240705	175200	142587755	4990	4990	4990	4990	0
62	20240705	175100	142587755	4990	4990	4990	4990	410
63	20240705	175000	142587755	4990	4990	4990	4990	0
64	20240705	174900	142587755	4990	4990	4990	4990	0
65	20240705	174800	142587755	4990	4990	4990	4990	0
66	20240705	174700	142587755	4990	4990	4990	4990	0
67	20240705	174600	142587755	4990	4990	4990	4990	0
68	20240705	174500	142587755	4990	4990	4990	4990	0
69	20240705	174400	142587755	4990	4990	4990	4990	0
70	20240705	174300	142587755	4990	4990	4990	4990	0
71	20240705	174200	142587755	4990	4990	4990	4990	0
72	20240705	174100	142587755	4990	4990	4990	4990	0
73	20240705	174000	142587755	4990	4990	4990	4990	0
74	20240705	173900	142587755	4990	4990	4990	4990	0
75	20240705	173800	142587755	4990	4990	4990	4990	0
76	20240705	173700	142587755	4990	4990	4990	4990	0
77	20240705	173600	142587755	4990	4990	4990	4990	0
78	20240705	173500	142587755	4990	4990	4990	4990	0
79	20240705	173400	142587755	4990	4990	4990	4990	0
80	20240705	173300	142587755	4990	4990	4990	4990	0
81	20240705	173200	142587755	4990	4990	4990	4990	0
82	20240705	173100	142587755	4990	4990	4990	4990	0
83	20240705	173000	142587755	4990	4990	4990	4990	0
84	20240705	172900	142587755	4990	4990	4990	4990	0
85	20240705	172800	142587755	4990	4990	4990	4990	0
86	20240705	172700	142587755	4990	4990	4990	4990	0
87	20240705	172600	142587755	4990	4990	4990	4990	0
88	20240705	172500	142587755	4990	4990	4990	4990	0
89	20240705	172400	142587755	4990	4990	4990	4990	0
90	20240705	172300	142587755	4990	4990	4990	4990	0
91	20240705	172200	142587755	4990	4990	4990	4990	0
92	20240705	172100	142587755	4990	4990	4990	4990	410
93	20240705	172000	142587755	4990	4990	4990	4990	0
94	20240705	171900	142587755	4990	4990	4990	4990	0
95	20240705	171800	142587755	4990	4990	4990	4990	0
96	20240705	171700	142587755	4990	4990	4990	4990	0
97	20240705	171600	142587755	4990	4990	4990	4990	0
98	20240705	171500	142587755	4990	4990	4990	4990	0
99	20240705	171400	142587755	4990	4990	4990	4990	0
100	20240705	171300	142587755	4990	4990	4990	4990	0
101	20240705	171200	142587755	4990	4990	4990	4990	0
102	20240705	171100	142587755	4990	4990	4990	4990	0
103	20240705	171000	142587755	4990	4990	4990	4990	0
104	20240705	170900	142587755	4990	4990	4990	4990	0
105	20240705	170800	142587755	4990	4990	4990	4990	0
106	20240705	170700	142587755	4990	4990	4990	4990	0
107	20240705	170600	142587755	4990	4990	4990	4990	0
108	20240705	170500	142587755	4990	4990	4990	4990	0
109	20240705	170400	142587755	4990	4990	4990	4990	0
110	20240705	170300	142587755	4990	4990	4990	4990	0
111	20240705	170200	142587755	4990	4990	4990	4990	0
112	20240705	170100	142587755	4990	4990	4990	4990	0
113	20240705	170000	142587755	4990	4990	4990	4990	0
114	20240705	165900	142587755	4990	4990	4990	4990	0
115	20240705	165800	142587755	4990	4990	4990	4990	0
116	20240705	165700	142587755	4990	4990	4990	4990	0
117	20240705	165600	142587755	4990	4990	4990	4990	0
118	20240705	165500	142587755	4990	4990	4990	4990	0
119	20240705	165400	142587755	4990	4990	4990	4990	0
120	20240705	165300	142587755	4990	4990	4990	4990	0
121	20240705	165200	142587755	4990	4990	4990	4990	0
122	20240705	165100	142587755	4990	4990	4990	4990	410
123	20240705	165000	142587755	4990	4990	4990	4990	0
124	20240705	164900	142587755	4990	4990	4990	4990	0
125	20240705	164800	142587755	4990	4990	4990	4990	0
126	20240705	164700	142587755	4990	4990	4990	4990	0
127	20240705	164600	142587755	4990	4990	4990	4990	0
128	20240705	164500	142587755	4990	4990	4990	4990	0
129	20240705	164400	142587755	4990	4990	4990	4990	0
130	20240705	164300	142587755	4990	4990	4990	4990	0
131	20240705	164200	142587755	4990	4990	4990	4990	0
132	20240705	164100	142587755	4990	4990	4990	4990	0
133	20240705	164000	142587755	4990	4990	4990	4990	0
134	20240705	163900	142587755	4990	4990	4990	4990	0
135	20240705	163800	142587755	4990	4990	4990	4990	0
136	20240705	163700	142587755	4990	4990	4990	4990	0
137	20240705	163600	142587755	4990	4990	4990	4990	0
138	20240705	163500	142587755	4990	4990	4990	4990	0
139	20240705	163400	142587755	4990	4990	4990	4990	0
140	20240705	163300	142587755	4990	4990	4990	4990	0
141	20240705	163200	142587755	4990	4990	4990	4990	0
142	20240705	163100	142587755	4990	4990	4990	4990	0
143	20240705	163000	142587755	4990	4990	4990	4990	0
144	20240705	162900	142587755	4990	4990	4990	4990	0
145	20240705	162800	142587755	4990	4990	4990	4990	0
146	20240705	162700	142587755	4990	4990	4990	4990	0
147	20240705	162600	142587755	4990	4990	4990	4990	0
148	20240705	162500	142587755	4990	4990	4990	4990	0
149	20240705	162400	142587755	4990	4990	4990	4990	0
150	20240705	162300	142587755	4990	4990	4990	4990	0
151	20240705	162200	142587755	4990	4990	4990	4990	0
152	20240705	162100	142587755	4990	4990	4990	4990	410
153	20240705	162000	142587755	4990	4990	4990	4990	0
154	20240705	161900	142587755	4990	4990	4990	4990	0
155	20240705	161800	142587755	4990	4990	4990	4990	0
156	20240705	161700	142587755	4990	4990	4990	4990	0
157	20240705	161600	142587755	4990	4990	4990	4990	0
158	20240705	161500	142587755	4990	4990	4990	4990	0
159	20240705	161400	142587755	4990	4990	4990	4990	0
160	20240705	161300	142587755	4990	4990	4990	4990	0
161	20240705	161200	142587755	4990	4990	4990	4990	0
162	20240705	161100	142587755	4990	4990	4990	4990	0
163	20240705	161000	142587755	4990	4990	4990	4990	0
164	20240705	160900	142587755	4990	4990	4990	4990	0
165	20240705	160800	142587755	4990	4990	4990	4990	0
166	20240705	160700	142587755	4990	4990	4990	4990	0
167	20240705	160600	142587755	4990	4990	4990	4990	0
168	20240705	160500	142587755	4990	4990	4990	4990	0
169	20240705	160400	142587755	4990	4990	4990	4990	0
170	20240705	160300	142587755	4990	4990	4990	4990	0
171	20240705	160200	142587755	4990	4990	4990	4990	0
172	20240705	160100	142587755	4990	4990	4990	4990	0
173	20240705	160000	142587755	4990	4990	4990	4990	0
174	20240705	155900	142587755	4990	4990	4990	4990	0
175	20240705	155800	142587755	4990	4990	4990	4990	0
176	20240705	155700	142587755	4990	4990	4990	4990	0
177	20240705	155600	142587755	4990	4990	4990	4990	0
178	20240705	155500	142587755	4990	4990	4990	4990	0
179	20240705	155400	142587755	4990	4990	4990	4990	0
180	20240705	155300	142587755	4990	4990	4990	4990	0
181	20240705	155200	142587755	4990	4990	4990	4990	0
182	20240705	155100	142587755	4990	4990	4990	4990	410
183	20240705	155000	142587755	4990	4990	4990	4990	0
184	20240705	154900	142587755	4990	4990	4990	4990	0
185	20240705	154800	142587755	4990	4990	4990	4990	0
186	20240705	154700	142587755	4990	4990	4990	4990	0
187	20240705	154600	142587755	4990	4990	4990	4990	0
188	20240705	154500	142587755	4990	4990	4990	4990	0
189	20240705	154400	142587755	4990	4990	4990	4990	0
190	20240705	154300	142587755	4990	4990	4990	4990	0
191	20240705	154200	142587755	4990	4990	4990	4990	0
192	20240705	154100	142587755	4990	4990	4990	4990	0
193	20240705	154000	142587755	4990	4990	4990	4990	0
194	20240705	153900	142587755	4990	4990	4990	4990	0
195	20240705	153800	142587755	4990	4990	4990	4990	0
196	20240705	153700	142587755	4990	4990	4990	4990	0
197	20240705	153600	142587755	4990	4990	4990	4990	0
198	20240705	153500	142587755	4990	4990	4990	4990	0
199	20240705	153400	142587755	4990	4990	4990	4990	0
200	20240705	153300	142587755	4990	4990	4990	4990	0
201	20240705	153200	142587755	4990	4990	4990	4990	0
202	20240705	153100	142587755	4990	4990	4990	4990	0
203	20240705	153000	142587755	4990	4990	4990	4990	410
204	20240705	152900	140541855	4970	4970	4970	4970	0
205	20240705	152800	140541855	4970	4970	4970	4970	0
206	20240705	152700	140541855	4970	4970	4970	4970	0
207	20240705	152600	140541855	4970	4970	4970	4970	0
208	20240705	152500	140541855	4970	4970	4970	4970	0
209	20240705	152400	140541855	4970	4970	4970	4970	0
210	20240705	152300	140541855	4970	4970	4970	4970	0
211	20240705	152200	140541855	4970	4970	4970	4970	0
212	20240705	152100	140541855	4970	4970	4970	4970	0
213	20240705	152000	140541855	4970	4970	4970	4970	0
214	20240705	151900	140541855	4970	4960	4970	4960	237
215	20240705	151800	139365285	4960	4960	4960	4960	48
216	20240705	151700	139127205	4960	4960	4960	4960	27
217	20240705	151600	138993285	4960	4960	4960	4960	513
218	20240705	151500	136448805	4960	4960	4960	4960	1
219	20240705	151400	136443845	4960	4960	4960	4960	6
220	20240705	151300	136414085	4960	4960	4960	4960	100
221	20240705	151200	135918085	4960	4960	4960	4960	0
222	20240705	151100	135918085	4960	4960	4960	4960	121
223	20240705	151000	135317925	4965	4965	4965	4965	0
224	20240705	150900	135317925	4965	4965	4965	4965	100
225	20240705	150800	134821425	4965	4965	4965	4965	1
226	20240705	150700	134816460	4950	4950	4950	4950	0
227	20240705	150600	134816460	4950	4950	4950	4950	0
228	20240705	150500	134816460	4950	4950	4950	4950	0
229	20240705	150400	134816460	4950	4950	4950	4950	0
230	20240705	150300	134816460	4950	4950	4950	4950	0
231	20240705	150200	134816460	4950	4950	4950	4950	0
232	20240705	150100	134816460	4950	4955	4955	4950	150
233	20240705	150000	134073375	4965	4965	4965	4965	0
234	20240705	145900	134073375	4965	4965	4965	4965	643
235	20240705	145800	130880880	4970	4970	4970	4970	0
236	20240705	145700	130880880	4970	4970	4970	4970	0
237	20240705	145600	130880880	4970	4970	4970	4970	0
238	20240705	145500	130880880	4970	4970	4970	4970	0
239	20240705	145400	130880880	4970	4970	4970	4970	0
240	20240705	145300	130880880	4970	4970	4970	4970	0
241	20240705	145200	130880880	4970	4970	4970	4970	0
242	20240705	145100	130880880	4970	4970	4970	4970	6
243	20240705	145000	130851060	4975	4975	4975	4975	0
244	20240705	144900	130851060	4975	4975	4975	4975	0
245	20240705	144800	130851060	4975	4975	4975	4975	0
246	20240705	144700	130851060	4975	4975	4975	4975	1
247	20240705	144600	130846085	4975	4975	4975	4975	10
248	20240705	144500	130796335	4975	4975	4975	4975	0
249	20240705	144400	130796335	4975	4975	4975	4975	0
250	20240705	144300	130796335	4975	4975	4975	4975	0
251	20240705	144200	130796335	4975	4975	4975	4975	0
252	20240705	144100	130796335	4975	4975	4975	4975	0
253	20240705	144000	130796335	4975	4970	4975	4955	5004
254	20240705	143900	105991160	4970	4970	4970	4970	0
255	20240705	143800	105991160	4970	4960	4970	4960	98
256	20240705	143700	105504600	4960	4960	4960	4960	82
257	20240705	143600	105097880	4960	4960	4960	4960	0
258	20240705	143500	105097880	4960	4960	4960	4960	0
259	20240705	143400	105097880	4960	4960	4960	4960	0
260	20240705	143300	105097880	4960	4960	4960	4960	0
261	20240705	143200	105097880	4960	4960	4960	4960	46
262	20240705	143100	104869720	4970	4970	4970	4970	0
263	20240705	143000	104869720	4970	4970	4970	4970	580
264	20240705	142900	101987120	4965	4965	4965	4965	0
265	20240705	142800	101987120	4965	4965	4965	4965	0
266	20240705	142700	101987120	4965	4965	4965	4965	0
267	20240705	142600	101987120	4965	4965	4965	4965	0
268	20240705	142500	101987120	4965	4965	4965	4965	0
269	20240705	142400	101987120	4965	4965	4965	4965	0
270	20240705	142300	101987120	4965	4965	4965	4965	0
271	20240705	142200	101987120	4965	4965	4965	4965	0
272	20240705	142100	101987120	4965	4970	4970	4965	233
273	20240705	142000	100830195	4970	4970	4970	4970	0
274	20240705	141900	100830195	4970	4970	4970	4970	0
275	20240705	141800	100830195	4970	4970	4970	4970	0
276	20240705	141700	100830195	4970	4970	4970	4970	0
277	20240705	141600	100830195	4970	4970	4970	4970	10
278	20240705	141500	100780495	4965	4965	4965	4965	0
279	20240705	141400	100780495	4965	4965	4965	4965	0
280	20240705	141300	100780495	4965	4965	4965	4965	0
281	20240705	141200	100780495	4965	4965	4965	4965	10
282	20240705	141100	100730845	4965	4965	4965	4965	0
283	20240705	141000	100730845	4965	4965	4965	4965	0
284	20240705	140900	100730845	4965	4965	4965	4965	0
285	20240705	140800	100730845	4965	4965	4965	4965	0
286	20240705	140700	100730845	4965	4965	4965	4965	0
287	20240705	140600	100730845	4965	4965	4965	4965	0
288	20240705	140500	100730845	4965	4965	4965	4965	0
289	20240705	140400	100730845	4965	4965	4965	4965	0
290	20240705	140300	100730845	4965	4965	4965	4965	441
291	20240705	140200	98541280	4965	4965	4965	4965	0
292	20240705	140100	98541280	4965	4965	4965	4965	0
293	20240705	140000	98541280	4965	4970	4970	4965	229
294	20240705	135900	97403280	4965	4965	4965	4965	0
295	20240705	135800	97403280	4965	4965	4965	4965	0
296	20240705	135700	97403280	4965	4965	4965	4965	0
297	20240705	135600	97403280	4965	4965	4965	4965	0
298	20240705	135500	97403280	4965	4965	4965	4965	0
299	20240705	135400	97403280	4965	4965	4965	4965	0
300	20240705	135300	97403280	4965	4965	4965	4965	12
301	20240705	135200	97343700	4965	4965	4965	4965	0
302	20240705	135100	97343700	4965	4965	4965	4965	0
303	20240705	135000	97343700	4965	4965	4965	4965	11
304	20240705	134900	97289085	4965	4965	4965	4965	0
305	20240705	134800	97289085	4965	4965	4965	4965	0
306	20240705	134700	97289085	4965	4965	4965	4965	0
307	20240705	134600	97289085	4965	4965	4965	4965	0
308	20240705	134500	97289085	4965	4965	4965	4965	16
309	20240705	134400	97209645	4965	4965	4965	4965	0
310	20240705	134300	97209645	4965	4965	4965	4965	0
311	20240705	134200	97209645	4965	4965	4965	4965	0
312	20240705	134100	97209645	4965	4965	4965	4965	0
313	20240705	134000	97209645	4965	4965	4965	4965	0
314	20240705	133900	97209645	4965	4965	4965	4965	0
315	20240705	133800	97209645	4965	4965	4965	4965	0
316	20240705	133700	97209645	4965	4965	4965	4965	0
317	20240705	133600	97209645	4965	4965	4965	4965	0
318	20240705	133500	97209645	4965	4965	4965	4965	5
319	20240705	133400	97184820	4965	4965	4965	4965	1004
320	20240705	133300	92199960	4965	4965	4965	4965	0
321	20240705	133200	92199960	4965	4965	4965	4965	200
322	20240705	133100	91206960	4970	4970	4970	4970	0
323	20240705	133000	91206960	4970	4970	4970	4970	0
324	20240705	132900	91206960	4970	4970	4970	4970	0
325	20240705	132800	91206960	4970	4970	4970	4970	0
326	20240705	132700	91206960	4970	4970	4970	4970	100
327	20240705	132600	90709960	4970	4970	4970	4970	0
328	20240705	132500	90709960	4970	4970	4970	4970	0
329	20240705	132400	90709960	4970	4970	4970	4970	0
330	20240705	132300	90709960	4970	4970	4970	4970	0
331	20240705	132200	90709960	4970	4970	4970	4970	100
332	20240705	132100	90212960	4970	4970	4970	4970	18
333	20240705	132000	90123500	4970	4970	4970	4970	0
334	20240705	131900	90123500	4970	4970	4970	4970	0
335	20240705	131800	90123500	4970	4970	4970	4970	20
336	20240705	131700	90024100	4965	4965	4965	4965	0
337	20240705	131600	90024100	4965	4965	4965	4965	0
338	20240705	131500	90024100	4965	4965	4965	4965	0
339	20240705	131400	90024100	4965	4965	4965	4965	0
340	20240705	131300	90024100	4965	4965	4965	4965	221
341	20240705	131200	88926835	4970	4970	4970	4970	0
342	20240705	131100	88926835	4970	4970	4970	4970	0
343	20240705	131000	88926835	4970	4970	4970	4970	0
344	20240705	130900	88926835	4970	4970	4970	4970	357
345	20240705	130800	87152545	4970	4970	4970	4970	0
346	20240705	130700	87152545	4970	4970	4970	4970	0
347	20240705	130600	87152545	4970	4970	4970	4970	0
348	20240705	130500	87152545	4970	4970	4970	4970	124
349	20240705	130400	86536265	4970	4970	4970	4970	0
350	20240705	130300	86536265	4970	4970	4970	4970	0
351	20240705	130200	86536265	4970	4970	4970	4970	117
352	20240705	130100	85954775	4965	4965	4965	4965	0
353	20240705	130000	85954775	4965	4965	4965	4965	0
354	20240705	125900	85954775	4965	4965	4965	4965	80
355	20240705	125800	85557575	4970	4970	4970	4970	0
356	20240705	125700	85557575	4970	4970	4970	4970	0
357	20240705	125600	85557575	4970	4970	4970	4970	0
358	20240705	125500	85557575	4970	4970	4970	4970	0
359	20240705	125400	85557575	4970	4970	4970	4970	0
360	20240705	125300	85557575	4970	4970	4970	4970	0
361	20240705	125200	85557575	4970	4970	4970	4970	0
362	20240705	125100	85557575	4970	4970	4970	4970	0
363	20240705	125000	85557575	4970	4970	4970	4970	0
364	20240705	124900	85557575	4970	4970	4970	4970	0
365	20240705	124800	85557575	4970	4970	4970	4970	255
366	20240705	124700	84290225	4965	4965	4965	4965	0
367	20240705	124600	84290225	4965	4965	4965	4965	0
368	20240705	124500	84290225	4965	4965	4965	4965	0
369	20240705	124400	84290225	4965	4965	4965	4965	0
370	20240705	124300	84290225	4965	4965	4965	4965	0
371	20240705	124200	84290225	4965	4965	4965	4965	0
372	20240705	124100	84290225	4965	4965	4965	4965	0
373	20240705	124000	84290225	4965	4965	4965	4965	0
374	20240705	123900	84290225	4965	4965	4965	4965	0
375	20240705	123800	84290225	4965	4965	4965	4965	0
376	20240705	123700	84290225	4965	4965	4965	4965	0
377	20240705	123600	84290225	4965	4965	4965	4965	0
378	20240705	123500	84290225	4965	4965	4965	4965	0
379	20240705	123400	84290225	4965	4965	4965	4965	0
380	20240705	123300	84290225	4965	4965	4965	4965	0
381	20240705	123200	84290225	4965	4965	4965	4965	0
382	20240705	123100	84290225	4965	4965	4965	4965	0
383	20240705	123000	84290225	4965	4965	4965	4965	0
384	20240705	122900	84290225	4965	4965	4965	4965	10
385	20240705	122800	84240575	4965	4965	4965	4965	0
386	20240705	122700	84240575	4965	4965	4965	4965	0
387	20240705	122600	84240575	4965	4965	4965	4965	200
388	20240705	122500	83247575	4965	4965	4965	4965	0
389	20240705	122400	83247575	4965	4965	4965	4965	0
390	20240705	122300	83247575	4965	4965	4965	4965	187
391	20240705	122200	82319120	4970	4970	4970	4970	0
392	20240705	122100	82319120	4970	4970	4970	4970	0
393	20240705	122000	82319120	4970	4970	4970	4970	22
394	20240705	121900	82209780	4965	4965	4965	4965	0
395	20240705	121800	82209780	4965	4965	4965	4965	0
396	20240705	121700	82209780	4965	4965	4965	4965	0
397	20240705	121600	82209780	4965	4970	4970	4965	107
398	20240705	121500	81678490	4970	4970	4970	4970	0
399	20240705	121400	81678490	4970	4970	4970	4970	0
400	20240705	121300	81678490	4970	4970	4970	4970	0
401	20240705	121200	81678490	4970	4970	4970	4970	0
402	20240705	121100	81678490	4970	4970	4970	4970	0
403	20240705	121000	81678490	4970	4970	4970	4970	0
404	20240705	120900	81678490	4970	4970	4970	4970	0
405	20240705	120800	81678490	4970	4970	4970	4970	0
406	20240705	120700	81678490	4970	4970	4970	4970	0
407	20240705	120600	81678490	4970	4970	4970	4970	10
408	20240705	120500	81628790	4970	4970	4970	4970	0
409	20240705	120400	81628790	4970	4970	4970	4970	0
410	20240705	120300	81628790	4970	4970	4970	4970	0
411	20240705	120200	81628790	4970	4970	4970	4970	0
412	20240705	120100	81628790	4970	4970	4970	4970	0
413	20240705	120000	81628790	4970	4970	4970	4970	20
414	20240705	115900	81529390	4970	4970	4970	4970	0
415	20240705	115800	81529390	4970	4970	4970	4970	0
416	20240705	115700	81529390	4970	4970	4970	4970	1000
417	20240705	115600	76559390	4970	4970	4970	4970	0
418	20240705	115500	76559390	4970	4970	4970	4970	0
419	20240705	115400	76559390	4970	4970	4970	4970	0
420	20240705	115300	76559390	4970	4970	4970	4970	2
421	20240705	115200	76549450	4970	4970	4970	4970	0
422	20240705	115100	76549450	4970	4970	4970	4970	5
423	20240705	115000	76524600	4970	4970	4970	4970	2
424	20240705	114900	76514660	4970	4970	4970	4970	0
425	20240705	114800	76514660	4970	4970	4970	4970	0
426	20240705	114700	76514660	4970	4970	4970	4970	0
427	20240705	114600	76514660	4970	4970	4970	4970	0
428	20240705	114500	76514660	4970	4970	4970	4970	10
429	20240705	114400	76464960	4970	4970	4970	4970	0
430	20240705	114300	76464960	4970	4970	4970	4970	0
431	20240705	114200	76464960	4970	4970	4970	4970	0
432	20240705	114100	76464960	4970	4970	4970	4970	0
433	20240705	114000	76464960	4970	4970	4970	4970	0
434	20240705	113900	76464960	4970	4970	4970	4970	0
435	20240705	113800	76464960	4970	4970	4970	4970	0
436	20240705	113700	76464960	4970	4970	4970	4970	73
437	20240705	113600	76102150	4970	4970	4970	4970	5
438	20240705	113500	76077300	4970	4970	4970	4970	1
439	20240705	113400	76072330	4970	4970	4970	4970	0
440	20240705	113300	76072330	4970	4970	4970	4970	0
441	20240705	113200	76072330	4970	4970	4970	4970	0
442	20240705	113100	76072330	4970	4970	4970	4970	500
443	20240705	113000	73587330	4970	4970	4970	4970	0
444	20240705	112900	73587330	4970	4970	4970	4970	400
445	20240705	112800	71599330	4970	4970	4970	4970	17
446	20240705	112700	71514840	4970	4970	4970	4970	0
447	20240705	112600	71514840	4970	4970	4970	4970	0
448	20240705	112500	71514840	4970	4970	4970	4970	722
449	20240705	112400	67926500	4970	4975	4975	4970	1093
450	20240705	112300	62492235	4975	4975	4975	4975	0
451	20240705	112200	62492235	4975	4975	4975	4975	0
452	20240705	112100	62492235	4975	4975	4975	4975	0
453	20240705	112000	62492235	4975	4975	4975	4975	0
454	20240705	111900	62492235	4975	4975	4975	4975	0
455	20240705	111800	62492235	4975	4975	4975	4975	36
456	20240705	111700	62313135	4975	4975	4975	4975	0
457	20240705	111600	62313135	4975	4975	4975	4975	11
458	20240705	111500	62258410	4975	4975	4975	4975	0
459	20240705	111400	62258410	4975	4975	4975	4975	0
460	20240705	111300	62258410	4975	4975	4975	4975	0
461	20240705	111200	62258410	4975	4975	4975	4975	0
462	20240705	111100	62258410	4975	4975	4975	4975	0
463	20240705	111000	62258410	4975	4975	4975	4975	0
464	20240705	110900	62258410	4975	4975	4975	4975	0
465	20240705	110800	62258410	4975	4975	4975	4975	0
466	20240705	110700	62258410	4975	4975	4975	4975	29
467	20240705	110600	62114135	4975	4975	4975	4975	0
468	20240705	110500	62114135	4975	4975	4975	4975	0
469	20240705	110400	62114135	4975	4975	4975	4975	0
470	20240705	110300	62114135	4975	4975	4975	4975	0
471	20240705	110200	62114135	4975	4975	4975	4975	0
472	20240705	110100	62114135	4975	4975	4975	4975	30
473	20240705	110000	61964885	4975	4975	4975	4975	0
474	20240705	105900	61964885	4975	4975	4975	4975	0
475	20240705	105800	61964885	4975	4975	4975	4975	0
476	20240705	105700	61964885	4975	4975	4975	4975	0
477	20240705	105600	61964885	4975	4975	4975	4975	0
478	20240705	105500	61964885	4975	4975	4975	4975	43
479	20240705	105400	61750960	4980	4980	4980	4980	0
480	20240705	105300	61750960	4980	4980	4980	4980	0
481	20240705	105200	61750960	4980	4980	4980	4980	0
482	20240705	105100	61750960	4980	4980	4980	4980	0
483	20240705	105000	61750960	4980	4980	4980	4980	0
484	20240705	104900	61750960	4980	4980	4980	4980	0
485	20240705	104800	61750960	4980	4980	4980	4980	133
486	20240705	104700	61088620	4985	4985	4985	4985	0
487	20240705	104600	61088620	4985	4985	4985	4985	0
488	20240705	104500	61088620	4985	4985	4985	4985	0
489	20240705	104400	61088620	4985	4985	4985	4985	0
490	20240705	104300	61088620	4985	4985	4985	4985	0
491	20240705	104200	61088620	4985	4985	4985	4985	0
492	20240705	104100	61088620	4985	4985	4985	4985	0
493	20240705	104000	61088620	4985	4985	4985	4985	0
494	20240705	103900	61088620	4985	4985	4985	4985	0
495	20240705	103800	61088620	4985	4985	4985	4985	0
496	20240705	103700	61088620	4985	4985	4985	4985	0
497	20240705	103600	61088620	4985	4985	4985	4985	1
498	20240705	103500	61083635	4975	4975	4975	4975	0
499	20240705	103400	61083635	4975	4975	4975	4975	0
500	20240705	103300	61083635	4975	4975	4985	4970	2090
501	20240705	103200	50681885	4980	4980	4980	4980	1
502	20240705	103100	50676905	4980	4980	4980	4980	500
503	20240705	103000	48186905	4980	4980	4980	4980	0
504	20240705	102900	48186905	4980	4980	4980	4980	0
505	20240705	102800	48186905	4980	4980	4980	4980	0
506	20240705	102700	48186905	4980	4980	4980	4980	0
507	20240705	102600	48186905	4980	4980	4980	4980	8
508	20240705	102500	48147065	4980	4980	4980	4980	0
509	20240705	102400	48147065	4980	4980	4980	4980	0
510	20240705	102300	48147065	4980	4985	4985	4980	1318
511	20240705	102200	41579980	4990	4990	4990	4990	0
512	20240705	102100	41579980	4990	4990	4990	4990	0
513	20240705	102000	41579980	4990	4990	4990	4990	0
514	20240705	101900	41579980	4990	4990	4990	4990	0
515	20240705	101800	41579980	4990	4990	4990	4990	0
516	20240705	101700	41579980	4990	4990	4990	4990	1
517	20240705	101600	41574990	4990	4990	4990	4990	0
518	20240705	101500	41574990	4990	4990	4990	4990	0
519	20240705	101400	41574990	4990	4990	4990	4990	352
520	20240705	101300	39818510	4990	4990	4990	4990	2
521	20240705	101200	39808530	4990	4990	4990	4990	0
522	20240705	101100	39808530	4990	4990	4990	4990	2
523	20240705	101000	39798550	4990	4990	4990	4990	0
524	20240705	100900	39798550	4990	4990	4990	4990	0
525	20240705	100800	39798550	4990	4990	4990	4990	0
526	20240705	100700	39798550	4990	4990	4990	4990	0
527	20240705	100600	39798550	4990	4990	4990	4990	1601
528	20240705	100500	31809560	4990	4990	4990	4990	0
529	20240705	100400	31809560	4990	4990	4990	4990	1
530	20240705	100300	31804570	4990	4990	4990	4990	103
531	20240705	100200	31290600	4990	4990	4990	4990	1
532	20240705	100100	31285610	4990	4990	4990	4990	0
533	20240705	100000	31285610	4990	4990	4990	4990	0
534	20240705	095900	31285610	4990	4990	4990	4990	2
535	20240705	095800	31275630	4990	4990	4990	4990	0
536	20240705	095700	31275630	4990	4990	4990	4990	2
537	20240705	095600	31265650	4990	4990	4990	4990	0
538	20240705	095500	31265650	4990	4990	4990	4990	0
539	20240705	095400	31265650	4990	4990	4990	4990	0
540	20240705	095300	31265650	4990	4990	4990	4990	2
541	20240705	095200	31255670	4990	4990	4990	4990	0
542	20240705	095100	31255670	4990	4990	4990	4990	0
543	20240705	095000	31255670	4990	4990	4990	4990	0
544	20240705	094900	31255670	4990	4990	4990	4990	0
545	20240705	094800	31255670	4990	4990	4990	4990	0
546	20240705	094700	31255670	4990	4990	4990	4990	12
547	20240705	094600	31195790	4990	4990	4990	4990	488
548	20240705	094500	28760670	4990	4990	4990	4990	4
549	20240705	094400	28740710	4995	4995	4995	4995	2
550	20240705	094300	28730720	4995	4995	4995	4995	3
551	20240705	094200	28715735	4995	4995	4995	4995	1
552	20240705	094100	28710740	4995	4995	4995	4995	0
553	20240705	094000	28710740	4995	4995	4995	4995	0
554	20240705	093900	28710740	4995	4995	4995	4995	0
555	20240705	093800	28710740	4995	4995	4995	4995	0
556	20240705	093700	28710740	4995	4995	4995	4995	0
557	20240705	093600	28710740	4995	4995	4995	4995	1
558	20240705	093500	28705745	4995	4995	4995	4995	39
559	20240705	093400	28510940	4995	4995	4995	4995	29
560	20240705	093300	28366085	4995	4995	4995	4995	0
561	20240705	093200	28366085	4995	4995	4995	4995	0
562	20240705	093100	28366085	4995	4995	4995	4995	1
563	20240705	093000	28361090	4995	4995	4995	4995	10
564	20240705	092900	28311140	4990	4990	4990	4990	0
565	20240705	092800	28311140	4990	4990	4990	4990	0
566	20240705	092700	28311140	4990	4990	4990	4990	55
567	20240705	092600	28036690	4990	4990	4990	4990	0
568	20240705	092500	28036690	4990	4990	4990	4990	281
569	20240705	092400	26634500	4990	4990	4990	4990	20
570	20240705	092300	26534700	4985	4985	4985	4985	0
571	20240705	092200	26534700	4985	4990	4990	4985	25
572	20240705	092100	26410025	4995	4995	4995	4995	0
573	20240705	092000	26410025	4995	4995	4995	4995	11
574	20240705	091900	26355080	4985	5000	5000	4985	1427
575	20240705	091800	19230175	4985	4985	4985	4985	0
576	20240705	091700	19230175	4985	4985	4985	4985	0
577	20240705	091600	19230175	4985	4985	4985	4985	0
578	20240705	091500	19230175	4985	4985	4985	4985	0
579	20240705	091400	19230175	4985	4985	4985	4985	0
580	20240705	091300	19230175	4985	4985	4985	4985	0
581	20240705	091200	19230175	4985	4985	4985	4985	0
582	20240705	091100	19230175	4985	4985	4985	4985	0
583	20240705	091000	19230175	4985	4985	4985	4985	34
584	20240705	090900	19060685	5000	5000	5000	5000	0
585	20240705	090800	19060685	5000	4980	5000	4980	705
586	20240705	090700	15547645	4980	4980	4980	4980	0
587	20240705	090600	15547645	4980	4980	4980	4980	560
588	20240705	090500	12758845	4980	4985	4985	4970	87
589	20240705	090400	12326125	4985	4985	4985	4985	60
590	20240705	090300	12027025	5000	5020	5020	4985	2297
591	20240705	090200	527110	5020	5020	5020	5020	100
592	20240705	090100	25110	5010	5010	5010	5010	0
593	20240705	090000	25110	5010	5070	5070	5010	5