KissMeData/007820/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185100	66563520	5010	5010	5010	5010	75
3	20240709	185000	66563520	5010	5010	5010	5010	0
4	20240709	184900	66563520	5010	5010	5010	5010	0
5	20240709	184800	66563520	5010	5010	5010	5010	0
6	20240709	184700	66563520	5010	5010	5010	5010	0
7	20240709	184600	66563520	5010	5010	5010	5010	0
8	20240709	184500	66563520	5010	5010	5010	5010	0
9	20240709	184400	66563520	5010	5010	5010	5010	0
10	20240709	184300	66563520	5010	5010	5010	5010	0
11	20240709	184200	66563520	5010	5010	5010	5010	0
12	20240709	184100	66563520	5010	5010	5010	5010	0
13	20240709	184000	66563520	5010	5010	5010	5010	0
14	20240709	183900	66563520	5010	5010	5010	5010	0
15	20240709	183800	66563520	5010	5010	5010	5010	0
16	20240709	183700	66563520	5010	5010	5010	5010	0
17	20240709	183600	66563520	5010	5010	5010	5010	0
18	20240709	183500	66563520	5010	5010	5010	5010	0
19	20240709	183400	66563520	5010	5010	5010	5010	0
20	20240709	183300	66563520	5010	5010	5010	5010	0
21	20240709	183200	66563520	5010	5010	5010	5010	0
22	20240709	183100	66563520	5010	5010	5010	5010	0
23	20240709	183000	66563520	5010	5010	5010	5010	0
24	20240709	182900	66563520	5010	5010	5010	5010	0
25	20240709	182800	66563520	5010	5010	5010	5010	0
26	20240709	182700	66563520	5010	5010	5010	5010	0
27	20240709	182600	66563520	5010	5010	5010	5010	0
28	20240709	182500	66563520	5010	5010	5010	5010	0
29	20240709	182400	66563520	5010	5010	5010	5010	0
30	20240709	182300	66563520	5010	5010	5010	5010	0
31	20240709	182200	66563520	5010	5010	5010	5010	0
32	20240709	182100	66563520	5010	5010	5010	5010	75
33	20240709	182000	66563520	5010	5010	5010	5010	0
34	20240709	181900	66563520	5010	5010	5010	5010	0
35	20240709	181800	66563520	5010	5010	5010	5010	0
36	20240709	181700	66563520	5010	5010	5010	5010	0
37	20240709	181600	66563520	5010	5010	5010	5010	0
38	20240709	181500	66563520	5010	5010	5010	5010	0
39	20240709	181400	66563520	5010	5010	5010	5010	0
40	20240709	181300	66563520	5010	5010	5010	5010	0
41	20240709	181200	66563520	5010	5010	5010	5010	0
42	20240709	181100	66563520	5010	5010	5010	5010	0
43	20240709	181000	66563520	5010	5010	5010	5010	0
44	20240709	180900	66563520	5010	5010	5010	5010	0
45	20240709	180800	66563520	5010	5010	5010	5010	0
46	20240709	180700	66563520	5010	5010	5010	5010	0
47	20240709	180600	66563520	5010	5010	5010	5010	0
48	20240709	180500	66563520	5010	5010	5010	5010	0
49	20240709	180400	66563520	5010	5010	5010	5010	0
50	20240709	180300	66563520	5010	5010	5010	5010	0
51	20240709	180200	66563520	5010	5010	5010	5010	0
52	20240709	180100	66563520	5010	5010	5010	5010	0
53	20240709	180000	66563520	5010	5010	5010	5010	0
54	20240709	175900	66563520	5010	5010	5010	5010	0
55	20240709	175800	66563520	5010	5010	5010	5010	0
56	20240709	175700	66563520	5010	5010	5010	5010	0
57	20240709	175600	66563520	5010	5010	5010	5010	0
58	20240709	175500	66563520	5010	5010	5010	5010	0
59	20240709	175400	66563520	5010	5010	5010	5010	0
60	20240709	175300	66563520	5010	5010	5010	5010	0
61	20240709	175200	66563520	5010	5010	5010	5010	0
62	20240709	175100	66563520	5010	5010	5010	5010	75
63	20240709	175000	66563520	5010	5010	5010	5010	0
64	20240709	174900	66563520	5010	5010	5010	5010	0
65	20240709	174800	66563520	5010	5010	5010	5010	0
66	20240709	174700	66563520	5010	5010	5010	5010	0
67	20240709	174600	66563520	5010	5010	5010	5010	0
68	20240709	174500	66563520	5010	5010	5010	5010	0
69	20240709	174400	66563520	5010	5010	5010	5010	0
70	20240709	174300	66563520	5010	5010	5010	5010	0
71	20240709	174200	66563520	5010	5010	5010	5010	0
72	20240709	174100	66563520	5010	5010	5010	5010	0
73	20240709	174000	66563520	5010	5010	5010	5010	0
74	20240709	173900	66563520	5010	5010	5010	5010	0
75	20240709	173800	66563520	5010	5010	5010	5010	0
76	20240709	173700	66563520	5010	5010	5010	5010	0
77	20240709	173600	66563520	5010	5010	5010	5010	0
78	20240709	173500	66563520	5010	5010	5010	5010	0
79	20240709	173400	66563520	5010	5010	5010	5010	0
80	20240709	173300	66563520	5010	5010	5010	5010	0
81	20240709	173200	66563520	5010	5010	5010	5010	0
82	20240709	173100	66563520	5010	5010	5010	5010	0
83	20240709	173000	66563520	5010	5010	5010	5010	0
84	20240709	172900	66563520	5010	5010	5010	5010	0
85	20240709	172800	66563520	5010	5010	5010	5010	0
86	20240709	172700	66563520	5010	5010	5010	5010	0
87	20240709	172600	66563520	5010	5010	5010	5010	0
88	20240709	172500	66563520	5010	5010	5010	5010	0
89	20240709	172400	66563520	5010	5010	5010	5010	0
90	20240709	172300	66563520	5010	5010	5010	5010	0
91	20240709	172200	66563520	5010	5010	5010	5010	0
92	20240709	172100	66563520	5010	5010	5010	5010	75
93	20240709	172000	66563520	5010	5010	5010	5010	0
94	20240709	171900	66563520	5010	5010	5010	5010	0
95	20240709	171800	66563520	5010	5010	5010	5010	0
96	20240709	171700	66563520	5010	5010	5010	5010	0
97	20240709	171600	66563520	5010	5010	5010	5010	0
98	20240709	171500	66563520	5010	5010	5010	5010	0
99	20240709	171400	66563520	5010	5010	5010	5010	0
100	20240709	171300	66563520	5010	5010	5010	5010	0
101	20240709	171200	66563520	5010	5010	5010	5010	0
102	20240709	171100	66563520	5010	5010	5010	5010	0
103	20240709	171000	66563520	5010	5010	5010	5010	0
104	20240709	170900	66563520	5010	5010	5010	5010	0
105	20240709	170800	66563520	5010	5010	5010	5010	0
106	20240709	170700	66563520	5010	5010	5010	5010	0
107	20240709	170600	66563520	5010	5010	5010	5010	0
108	20240709	170500	66563520	5010	5010	5010	5010	0
109	20240709	170400	66563520	5010	5010	5010	5010	0
110	20240709	170300	66563520	5010	5010	5010	5010	0
111	20240709	170200	66563520	5010	5010	5010	5010	0
112	20240709	170100	66563520	5010	5010	5010	5010	0
113	20240709	170000	66563520	5010	5010	5010	5010	0
114	20240709	165900	66563520	5010	5010	5010	5010	0
115	20240709	165800	66563520	5010	5010	5010	5010	0
116	20240709	165700	66563520	5010	5010	5010	5010	0
117	20240709	165600	66563520	5010	5010	5010	5010	0
118	20240709	165500	66563520	5010	5010	5010	5010	0
119	20240709	165400	66563520	5010	5010	5010	5010	0
120	20240709	165300	66563520	5010	5010	5010	5010	0
121	20240709	165200	66563520	5010	5010	5010	5010	0
122	20240709	165100	66563520	5010	5010	5010	5010	75
123	20240709	165000	66563520	5010	5010	5010	5010	0
124	20240709	164900	66563520	5010	5010	5010	5010	0
125	20240709	164800	66563520	5010	5010	5010	5010	0
126	20240709	164700	66563520	5010	5010	5010	5010	0
127	20240709	164600	66563520	5010	5010	5010	5010	0
128	20240709	164500	66563520	5010	5010	5010	5010	0
129	20240709	164400	66563520	5010	5010	5010	5010	0
130	20240709	164300	66563520	5010	5010	5010	5010	0
131	20240709	164200	66563520	5010	5010	5010	5010	0
132	20240709	164100	66563520	5010	5010	5010	5010	0
133	20240709	164000	66563520	5010	5010	5010	5010	0
134	20240709	163900	66563520	5010	5010	5010	5010	0
135	20240709	163800	66563520	5010	5010	5010	5010	0
136	20240709	163700	66563520	5010	5010	5010	5010	0
137	20240709	163600	66563520	5010	5010	5010	5010	0
138	20240709	163500	66563520	5010	5010	5010	5010	0
139	20240709	163400	66563520	5010	5010	5010	5010	0
140	20240709	163300	66563520	5010	5010	5010	5010	0
141	20240709	163200	66563520	5010	5010	5010	5010	0
142	20240709	163100	66563520	5010	5010	5010	5010	0
143	20240709	163000	66563520	5010	5010	5010	5010	0
144	20240709	162900	66563520	5010	5010	5010	5010	0
145	20240709	162800	66563520	5010	5010	5010	5010	0
146	20240709	162700	66563520	5010	5010	5010	5010	0
147	20240709	162600	66563520	5010	5010	5010	5010	0
148	20240709	162500	66563520	5010	5010	5010	5010	0
149	20240709	162400	66563520	5010	5010	5010	5010	0
150	20240709	162300	66563520	5010	5010	5010	5010	0
151	20240709	162200	66563520	5010	5010	5010	5010	0
152	20240709	162100	66563520	5010	5010	5010	5010	75
153	20240709	162000	66563520	5010	5010	5010	5010	0
154	20240709	161900	66563520	5010	5010	5010	5010	0
155	20240709	161800	66563520	5010	5010	5010	5010	0
156	20240709	161700	66563520	5010	5010	5010	5010	0
157	20240709	161600	66563520	5010	5010	5010	5010	0
158	20240709	161500	66563520	5010	5010	5010	5010	0
159	20240709	161400	66563520	5010	5010	5010	5010	0
160	20240709	161300	66563520	5010	5010	5010	5010	0
161	20240709	161200	66563520	5010	5010	5010	5010	0
162	20240709	161100	66563520	5010	5010	5010	5010	0
163	20240709	161000	66563520	5010	5010	5010	5010	0
164	20240709	160900	66563520	5010	5010	5010	5010	0
165	20240709	160800	66563520	5010	5010	5010	5010	0
166	20240709	160700	66563520	5010	5010	5010	5010	0
167	20240709	160600	66563520	5010	5010	5010	5010	0
168	20240709	160500	66563520	5010	5010	5010	5010	0
169	20240709	160400	66563520	5010	5010	5010	5010	0
170	20240709	160300	66563520	5010	5010	5010	5010	0
171	20240709	160200	66563520	5010	5010	5010	5010	0
172	20240709	160100	66563520	5010	5010	5010	5010	0
173	20240709	160000	66563520	5010	5010	5010	5010	0
174	20240709	155900	66563520	5010	5010	5010	5010	0
175	20240709	155800	66563520	5010	5010	5010	5010	0
176	20240709	155700	66563520	5010	5010	5010	5010	0
177	20240709	155600	66563520	5010	5010	5010	5010	0
178	20240709	155500	66563520	5010	5010	5010	5010	0
179	20240709	155400	66563520	5010	5010	5010	5010	0
180	20240709	155300	66563520	5010	5010	5010	5010	0
181	20240709	155200	66563520	5010	5010	5010	5010	0
182	20240709	155100	66563520	5010	5010	5010	5010	75
183	20240709	155000	66563520	5010	5010	5010	5010	0
184	20240709	154900	66563520	5010	5010	5010	5010	0
185	20240709	154800	66563520	5010	5010	5010	5010	0
186	20240709	154700	66563520	5010	5010	5010	5010	0
187	20240709	154600	66563520	5010	5010	5010	5010	0
188	20240709	154500	66563520	5010	5010	5010	5010	0
189	20240709	154400	66563520	5010	5010	5010	5010	0
190	20240709	154300	66563520	5010	5010	5010	5010	0
191	20240709	154200	66563520	5010	5010	5010	5010	0
192	20240709	154100	66563520	5010	5010	5010	5010	0
193	20240709	154000	66563520	5010	5010	5010	5010	0
194	20240709	153900	66563520	5010	5010	5010	5010	0
195	20240709	153800	66563520	5010	5010	5010	5010	0
196	20240709	153700	66563520	5010	5010	5010	5010	0
197	20240709	153600	66563520	5010	5010	5010	5010	0
198	20240709	153500	66563520	5010	5010	5010	5010	0
199	20240709	153400	66563520	5010	5010	5010	5010	0
200	20240709	153300	66563520	5010	5010	5010	5010	0
201	20240709	153200	66563520	5010	5010	5010	5010	0
202	20240709	153100	66563520	5010	5010	5010	5010	0
203	20240709	153000	66563520	5010	5010	5010	5010	75
204	20240709	152900	66187770	5000	5000	5000	5000	0
205	20240709	152800	66187770	5000	5000	5000	5000	0
206	20240709	152700	66187770	5000	5000	5000	5000	0
207	20240709	152600	66187770	5000	5000	5000	5000	0
208	20240709	152500	66187770	5000	5000	5000	5000	0
209	20240709	152400	66187770	5000	5000	5000	5000	0
210	20240709	152300	66187770	5000	5000	5000	5000	0
211	20240709	152200	66187770	5000	5000	5000	5000	0
212	20240709	152100	66187770	5000	5000	5000	5000	0
213	20240709	152000	66187770	5000	5000	5000	5000	0
214	20240709	151900	66187770	5000	5000	5000	5000	0
215	20240709	151800	66187770	5000	5000	5000	5000	9
216	20240709	151700	66142770	5010	5010	5010	5010	0
217	20240709	151600	66142770	5010	5010	5010	5010	0
218	20240709	151500	66142770	5010	5010	5010	5010	0
219	20240709	151400	66142770	5010	5010	5010	5010	0
220	20240709	151300	66142770	5010	5010	5010	5010	0
221	20240709	151200	66142770	5010	5010	5010	5010	1
222	20240709	151100	66137760	5000	5000	5000	5000	3950
223	20240709	151000	46387760	5000	5000	5000	5000	0
224	20240709	150900	46387760	5000	5000	5000	5000	0
225	20240709	150800	46387760	5000	5000	5000	5000	0
226	20240709	150700	46387760	5000	5000	5000	5000	0
227	20240709	150600	46387760	5000	5000	5000	5000	0
228	20240709	150500	46387760	5000	5000	5000	5000	0
229	20240709	150400	46387760	5000	5000	5000	5000	0
230	20240709	150300	46387760	5000	5000	5000	5000	0
231	20240709	150200	46387760	5000	5000	5000	5000	0
232	20240709	150100	46387760	5000	5000	5000	5000	0
233	20240709	150000	46387760	5000	5000	5000	5000	0
234	20240709	145900	46387760	5000	5000	5000	5000	0
235	20240709	145800	46387760	5000	5000	5000	5000	0
236	20240709	145700	46387760	5000	5000	5000	5000	0
237	20240709	145600	46387760	5000	5000	5000	5000	0
238	20240709	145500	46387760	5000	5000	5000	5000	0
239	20240709	145400	46387760	5000	5000	5000	5000	0
240	20240709	145300	46387760	5000	5000	5000	5000	0
241	20240709	145200	46387760	5000	5000	5000	5000	0
242	20240709	145100	46387760	5000	5000	5000	5000	0
243	20240709	145000	46387760	5000	5000	5000	5000	0
244	20240709	144900	46387760	5000	5000	5000	5000	0
245	20240709	144800	46387760	5000	5000	5000	5000	5
246	20240709	144700	46362760	5000	5000	5000	5000	0
247	20240709	144600	46362760	5000	5000	5000	5000	0
248	20240709	144500	46362760	5000	5000	5000	5000	2
249	20240709	144400	46352760	4995	4995	4995	4995	0
250	20240709	144300	46352760	4995	4995	4995	4995	0
251	20240709	144200	46352760	4995	4995	4995	4995	0
252	20240709	144100	46352760	4995	4995	4995	4995	0
253	20240709	144000	46352760	4995	4995	4995	4995	0
254	20240709	143900	46352760	4995	4995	4995	4995	0
255	20240709	143800	46352760	4995	4995	4995	4995	0
256	20240709	143700	46352760	4995	4995	4995	4995	0
257	20240709	143600	46352760	4995	4995	4995	4995	0
258	20240709	143500	46352760	4995	4995	4995	4995	0
259	20240709	143400	46352760	4995	4995	4995	4995	0
260	20240709	143300	46352760	4995	4995	4995	4995	0
261	20240709	143200	46352760	4995	4995	4995	4995	0
262	20240709	143100	46352760	4995	4995	4995	4995	0
263	20240709	143000	46352760	4995	4995	4995	4995	0
264	20240709	142900	46352760	4995	4995	4995	4995	0
265	20240709	142800	46352760	4995	4995	4995	4995	0
266	20240709	142700	46352760	4995	4995	4995	4995	0
267	20240709	142600	46352760	4995	4995	4995	4995	299
268	20240709	142500	44859255	5000	5000	5000	5000	0
269	20240709	142400	44859255	5000	5000	5000	5000	100
270	20240709	142300	44359255	5000	5000	5000	5000	0
271	20240709	142200	44359255	5000	5000	5000	5000	0
272	20240709	142100	44359255	5000	5000	5000	5000	0
273	20240709	142000	44359255	5000	5000	5000	5000	0
274	20240709	141900	44359255	5000	5000	5000	5000	1
275	20240709	141800	44354255	4995	4995	4995	4995	0
276	20240709	141700	44354255	4995	4995	4995	4995	0
277	20240709	141600	44354255	4995	4995	4995	4995	0
278	20240709	141500	44354255	4995	4995	4995	4995	0
279	20240709	141400	44354255	4995	4995	4995	4995	0
280	20240709	141300	44354255	4995	4995	4995	4995	0
281	20240709	141200	44354255	4995	4995	4995	4995	0
282	20240709	141100	44354255	4995	4995	4995	4995	0
283	20240709	141000	44354255	4995	4995	4995	4995	0
284	20240709	140900	44354255	4995	4995	4995	4995	0
285	20240709	140800	44354255	4995	4995	4995	4995	0
286	20240709	140700	44354255	4995	4995	4995	4995	0
287	20240709	140600	44354255	4995	4995	4995	4995	0
288	20240709	140500	44354255	4995	4995	4995	4995	0
289	20240709	140400	44354255	4995	4995	4995	4995	0
290	20240709	140300	44354255	4995	4995	4995	4995	100
291	20240709	140200	43854755	4995	4995	4995	4995	100
292	20240709	140100	43355255	5000	5000	5000	5000	0
293	20240709	140000	43355255	5000	5000	5000	5000	0
294	20240709	135900	43355255	5000	5000	5000	5000	0
295	20240709	135800	43355255	5000	5000	5000	5000	0
296	20240709	135700	43355255	5000	5000	5000	5000	0
297	20240709	135600	43355255	5000	5000	5000	5000	0
298	20240709	135500	43355255	5000	5000	5000	5000	0
299	20240709	135400	43355255	5000	5000	5000	5000	0
300	20240709	135300	43355255	5000	5000	5000	5000	0
301	20240709	135200	43355255	5000	5000	5000	5000	0
302	20240709	135100	43355255	5000	5000	5000	5000	0
303	20240709	135000	43355255	5000	5000	5000	5000	0
304	20240709	134900	43355255	5000	5000	5000	5000	0
305	20240709	134800	43355255	5000	5000	5000	5000	0
306	20240709	134700	43355255	5000	5000	5000	5000	0
307	20240709	134600	43355255	5000	5000	5000	5000	0
308	20240709	134500	43355255	5000	5000	5000	5000	0
309	20240709	134400	43355255	5000	5000	5000	5000	0
310	20240709	134300	43355255	5000	5000	5000	5000	0
311	20240709	134200	43355255	5000	5000	5000	5000	0
312	20240709	134100	43355255	5000	5000	5000	5000	1
313	20240709	134000	43350255	5000	5000	5000	5000	0
314	20240709	133900	43350255	5000	5000	5000	5000	0
315	20240709	133800	43350255	5000	5000	5000	5000	0
316	20240709	133700	43350255	5000	5000	5000	5000	0
317	20240709	133600	43350255	5000	5000	5000	5000	0
318	20240709	133500	43350255	5000	5000	5000	5000	0
319	20240709	133400	43350255	5000	5000	5000	5000	0
320	20240709	133300	43350255	5000	5000	5000	5000	0
321	20240709	133200	43350255	5000	5000	5000	5000	0
322	20240709	133100	43350255	5000	5000	5000	5000	0
323	20240709	133000	43350255	5000	5000	5000	5000	0
324	20240709	132900	43350255	5000	5000	5000	5000	0
325	20240709	132800	43350255	5000	5000	5000	5000	0
326	20240709	132700	43350255	5000	5000	5000	5000	0
327	20240709	132600	43350255	5000	5000	5000	5000	0
328	20240709	132500	43350255	5000	5000	5000	5000	0
329	20240709	132400	43350255	5000	5000	5000	5000	0
330	20240709	132300	43350255	5000	5000	5000	5000	0
331	20240709	132200	43350255	5000	5000	5000	5000	0
332	20240709	132100	43350255	5000	5000	5000	5000	0
333	20240709	132000	43350255	5000	5000	5000	5000	0
334	20240709	131900	43350255	5000	5000	5000	5000	0
335	20240709	131800	43350255	5000	5000	5000	5000	0
336	20240709	131700	43350255	5000	5000	5000	5000	0
337	20240709	131600	43350255	5000	5000	5000	5000	0
338	20240709	131500	43350255	5000	5000	5000	5000	0
339	20240709	131400	43350255	5000	5000	5000	5000	0
340	20240709	131300	43350255	5000	5000	5000	5000	20
341	20240709	131200	43250255	5000	5000	5000	5000	0
342	20240709	131100	43250255	5000	5000	5000	5000	0
343	20240709	131000	43250255	5000	5000	5000	5000	0
344	20240709	130900	43250255	5000	5000	5000	5000	0
345	20240709	130800	43250255	5000	5000	5000	5000	0
346	20240709	130700	43250255	5000	5000	5000	5000	0
347	20240709	130600	43250255	5000	5000	5000	5000	0
348	20240709	130500	43250255	5000	5000	5000	5000	400
349	20240709	130400	41250255	5000	5000	5000	5000	0
350	20240709	130300	41250255	5000	5000	5000	5000	0
351	20240709	130200	41250255	5000	5000	5000	5000	0
352	20240709	130100	41250255	5000	5000	5000	5000	0
353	20240709	130000	41250255	5000	5000	5000	5000	0
354	20240709	125900	41250255	5000	5000	5000	5000	0
355	20240709	125800	41250255	5000	5000	5000	5000	0
356	20240709	125700	41250255	5000	5000	5000	5000	0
357	20240709	125600	41250255	5000	5000	5000	5000	0
358	20240709	125500	41250255	5000	5000	5000	5000	0
359	20240709	125400	41250255	5000	5000	5000	5000	0
360	20240709	125300	41250255	5000	5000	5000	5000	0
361	20240709	125200	41250255	5000	5000	5000	5000	0
362	20240709	125100	41250255	5000	5000	5000	5000	131
363	20240709	125000	40595255	5010	5010	5010	5010	0
364	20240709	124900	40595255	5010	5010	5010	5010	0
365	20240709	124800	40595255	5010	5010	5010	5010	0
366	20240709	124700	40595255	5010	5010	5010	5010	0
367	20240709	124600	40595255	5010	5010	5010	5010	0
368	20240709	124500	40595255	5010	5010	5010	5010	0
369	20240709	124400	40595255	5010	5010	5010	5010	0
370	20240709	124300	40595255	5010	5010	5010	5010	0
371	20240709	124200	40595255	5010	5010	5010	5010	0
372	20240709	124100	40595255	5010	5010	5010	5010	0
373	20240709	124000	40595255	5010	5010	5010	5010	0
374	20240709	123900	40595255	5010	5010	5010	5010	0
375	20240709	123800	40595255	5010	5010	5010	5010	0
376	20240709	123700	40595255	5010	5010	5010	5010	0
377	20240709	123600	40595255	5010	5010	5010	5010	0
378	20240709	123500	40595255	5010	5010	5010	5010	0
379	20240709	123400	40595255	5010	5010	5010	5010	0
380	20240709	123300	40595255	5010	5010	5010	5010	0
381	20240709	123200	40595255	5010	5010	5010	5010	0
382	20240709	123100	40595255	5010	5010	5010	5010	0
383	20240709	123000	40595255	5010	5010	5010	5010	0
384	20240709	122900	40595255	5010	5010	5010	5010	0
385	20240709	122800	40595255	5010	5010	5010	5010	0
386	20240709	122700	40595255	5010	5010	5010	5010	0
387	20240709	122600	40595255	5010	5010	5010	5010	0
388	20240709	122500	40595255	5010	5010	5010	5010	0
389	20240709	122400	40595255	5010	5010	5010	5010	0
390	20240709	122300	40595255	5010	5010	5010	5010	0
391	20240709	122200	40595255	5010	5010	5010	5010	0
392	20240709	122100	40595255	5010	5010	5010	5010	0
393	20240709	122000	40595255	5010	5010	5010	5010	0
394	20240709	121900	40595255	5010	5010	5010	5010	103
395	20240709	121800	40079225	5020	5020	5020	5020	0
396	20240709	121700	40079225	5020	5020	5020	5020	0
397	20240709	121600	40079225	5020	5020	5020	5020	0
398	20240709	121500	40079225	5020	5020	5020	5020	0
399	20240709	121400	40079225	5020	5020	5020	5020	0
400	20240709	121300	40079225	5020	5020	5020	5020	0
401	20240709	121200	40079225	5020	5020	5020	5020	0
402	20240709	121100	40079225	5020	5020	5020	5020	0
403	20240709	121000	40079225	5020	5020	5020	5020	0
404	20240709	120900	40079225	5020	5020	5020	5020	0
405	20240709	120800	40079225	5020	5020	5020	5020	0
406	20240709	120700	40079225	5020	5020	5020	5020	0
407	20240709	120600	40079225	5020	5020	5020	5020	0
408	20240709	120500	40079225	5020	5020	5020	5020	0
409	20240709	120400	40079225	5020	5020	5020	5020	0
410	20240709	120300	40079225	5020	5020	5020	5020	0
411	20240709	120200	40079225	5020	5020	5020	5020	0
412	20240709	120100	40079225	5020	5020	5020	5020	0
413	20240709	120000	40079225	5020	5020	5020	5020	0
414	20240709	115900	40079225	5020	5020	5020	5020	0
415	20240709	115800	40079225	5020	5020	5020	5020	0
416	20240709	115700	40079225	5020	5020	5020	5020	0
417	20240709	115600	40079225	5020	5020	5020	5020	0
418	20240709	115500	40079225	5020	5020	5020	5020	0
419	20240709	115400	40079225	5020	5020	5020	5020	0
420	20240709	115300	40079225	5020	5020	5020	5020	4
421	20240709	115200	40059145	5000	5000	5000	5000	0
422	20240709	115100	40059145	5000	5010	5010	5000	329
423	20240709	115000	38413065	5020	5020	5020	5020	0
424	20240709	114900	38413065	5020	5020	5020	5020	0
425	20240709	114800	38413065	5020	5020	5020	5020	0
426	20240709	114700	38413065	5020	5020	5020	5020	0
427	20240709	114600	38413065	5020	5020	5020	5020	1
428	20240709	114500	38408045	5010	5010	5010	5010	0
429	20240709	114400	38408045	5010	5010	5010	5010	0
430	20240709	114300	38408045	5010	5010	5010	5010	0
431	20240709	114200	38408045	5010	5010	5010	5010	0
432	20240709	114100	38408045	5010	5010	5010	5010	2
433	20240709	114000	38398025	5020	5020	5020	5020	0
434	20240709	113900	38398025	5020	5020	5020	5020	0
435	20240709	113800	38398025	5020	5020	5020	5020	0
436	20240709	113700	38398025	5020	5020	5020	5020	0
437	20240709	113600	38398025	5020	5020	5020	5020	3
438	20240709	113500	38382965	5020	5020	5020	5020	0
439	20240709	113400	38382965	5020	5020	5020	5020	0
440	20240709	113300	38382965	5020	5020	5020	5020	0
441	20240709	113200	38382965	5020	5020	5020	5020	0
442	20240709	113100	38382965	5020	5020	5020	5020	0
443	20240709	113000	38382965	5020	5020	5020	5020	0
444	20240709	112900	38382965	5020	5020	5020	5020	0
445	20240709	112800	38382965	5020	5020	5020	5020	0
446	20240709	112700	38382965	5020	5020	5020	5020	0
447	20240709	112600	38382965	5020	5020	5020	5020	0
448	20240709	112500	38382965	5020	5020	5020	5020	0
449	20240709	112400	38382965	5020	5020	5020	5020	0
450	20240709	112300	38382965	5020	5020	5020	5020	0
451	20240709	112200	38382965	5020	5020	5020	5020	0
452	20240709	112100	38382965	5020	5020	5020	5020	0
453	20240709	112000	38382965	5020	5020	5020	5020	0
454	20240709	111900	38382965	5020	5020	5020	5020	0
455	20240709	111800	38382965	5020	5020	5020	5020	0
456	20240709	111700	38382965	5020	5020	5020	5020	0
457	20240709	111600	38382965	5020	5020	5020	5020	0
458	20240709	111500	38382965	5020	5020	5020	5020	0
459	20240709	111400	38382965	5020	5020	5020	5020	0
460	20240709	111300	38382965	5020	5020	5020	5020	0
461	20240709	111200	38382965	5020	5020	5020	5020	0
462	20240709	111100	38382965	5020	5020	5020	5020	0
463	20240709	111000	38382965	5020	5020	5020	5020	0
464	20240709	110900	38382965	5020	5020	5020	5020	2
465	20240709	110800	38372925	5040	5040	5040	5040	0
466	20240709	110700	38372925	5040	5040	5040	5040	0
467	20240709	110600	38372925	5040	5040	5040	5040	0
468	20240709	110500	38372925	5040	5040	5040	5040	0
469	20240709	110400	38372925	5040	5040	5040	5040	0
470	20240709	110300	38372925	5040	5040	5040	5040	0
471	20240709	110200	38372925	5040	5040	5040	5040	0
472	20240709	110100	38372925	5040	5040	5040	5040	0
473	20240709	110000	38372925	5040	5040	5040	5040	0
474	20240709	105900	38372925	5040	5040	5040	5040	0
475	20240709	105800	38372925	5040	5040	5040	5040	0
476	20240709	105700	38372925	5040	5040	5040	5040	0
477	20240709	105600	38372925	5040	5040	5040	5040	0
478	20240709	105500	38372925	5040	5040	5040	5040	0
479	20240709	105400	38372925	5040	5040	5040	5040	30
480	20240709	105300	38221725	5040	5040	5040	5040	0
481	20240709	105200	38221725	5040	5040	5040	5040	0
482	20240709	105100	38221725	5040	5040	5040	5040	0
483	20240709	105000	38221725	5040	5040	5040	5040	0
484	20240709	104900	38221725	5040	5040	5040	5040	7
485	20240709	104800	38186445	5030	5030	5030	5030	0
486	20240709	104700	38186445	5030	5030	5030	5030	467
487	20240709	104600	35837435	5030	5030	5030	5030	0
488	20240709	104500	35837435	5030	5030	5030	5030	47
489	20240709	104400	35601025	5030	5030	5030	5030	0
490	20240709	104300	35601025	5030	5030	5030	5030	0
491	20240709	104200	35601025	5030	5030	5030	5030	0
492	20240709	104100	35601025	5030	5030	5030	5030	0
493	20240709	104000	35601025	5030	5030	5030	5030	0
494	20240709	103900	35601025	5030	5030	5030	5030	228
495	20240709	103800	34454185	5030	5030	5030	5030	200
496	20240709	103700	33448185	5020	5020	5020	5020	0
497	20240709	103600	33448185	5020	5020	5020	5020	0
498	20240709	103500	33448185	5020	5020	5020	5020	50
499	20240709	103400	33197185	5000	5000	5000	5000	0
500	20240709	103300	33197185	5000	5000	5000	5000	0
501	20240709	103200	33197185	5000	5000	5000	5000	0
502	20240709	103100	33197185	5000	5030	5030	5000	300
503	20240709	103000	31694365	5030	5030	5030	5030	0
504	20240709	102900	31694365	5030	5030	5030	5030	0
505	20240709	102800	31694365	5030	5030	5030	5030	0
506	20240709	102700	31694365	5030	5030	5030	5030	0
507	20240709	102600	31694365	5030	5030	5030	5030	0
508	20240709	102500	31694365	5030	5030	5030	5030	0
509	20240709	102400	31694365	5030	5030	5030	5030	0
510	20240709	102300	31694365	5030	5030	5030	5030	0
511	20240709	102200	31694365	5030	5030	5030	5030	675
512	20240709	102100	28299115	5050	5050	5050	5050	30
513	20240709	102000	28147615	5040	5040	5040	5040	63
514	20240709	101900	27830095	5020	5020	5020	5020	0
515	20240709	101800	27830095	5020	5040	5040	5020	84
516	20240709	101700	27408395	5050	5050	5050	5050	0
517	20240709	101600	27408395	5050	5050	5050	5050	0
518	20240709	101500	27408395	5050	5050	5050	5050	0
519	20240709	101400	27408395	5050	5050	5050	5050	0
520	20240709	101300	27408395	5050	5050	5050	5050	0
521	20240709	101200	27408395	5050	5050	5050	5050	0
522	20240709	101100	27408395	5050	5050	5050	5050	0
523	20240709	101000	27408395	5050	5050	5050	5050	0
524	20240709	100900	27408395	5050	5050	5050	5050	0
525	20240709	100800	27408395	5050	5050	5050	5050	0
526	20240709	100700	27408395	5050	5050	5050	5050	3
527	20240709	100600	27393245	5040	5050	5050	5040	461
528	20240709	100500	25069755	5050	5050	5050	5050	5
529	20240709	100400	25044505	5050	5050	5050	5050	0
530	20240709	100300	25044505	5050	5050	5050	5050	0
531	20240709	100200	25044505	5050	5040	5050	5040	31
532	20240709	100100	24888255	5040	5040	5040	5040	0
533	20240709	100000	24888255	5040	5040	5040	5040	20
534	20240709	095900	24787455	5040	5040	5040	5040	0
535	20240709	095800	24787455	5040	5040	5040	5040	1
536	20240709	095700	24782415	5040	5040	5040	5040	0
537	20240709	095600	24782415	5040	5040	5040	5040	91
538	20240709	095500	24323775	5040	5040	5040	5040	0
539	20240709	095400	24323775	5040	5040	5040	5040	2
540	20240709	095300	24313695	5040	5040	5040	5040	0
541	20240709	095200	24313695	5040	5040	5040	5040	372
542	20240709	095100	22438815	5040	5040	5040	5040	0
543	20240709	095000	22438815	5040	5040	5040	5040	100
544	20240709	094900	21934815	5040	5030	5040	5030	3
545	20240709	094800	21919705	5030	5030	5030	5030	50
546	20240709	094700	21668205	5030	5030	5030	5030	0
547	20240709	094600	21668205	5030	5030	5030	5030	0
548	20240709	094500	21668205	5030	5030	5030	5030	230
549	20240709	094400	20511305	5030	5030	5030	5030	0
550	20240709	094300	20511305	5030	5030	5030	5030	0
551	20240709	094200	20511305	5030	5030	5030	5030	0
552	20240709	094100	20511305	5030	5030	5030	5030	0
553	20240709	094000	20511305	5030	5030	5030	5030	0
554	20240709	093900	20511305	5030	5030	5030	5030	0
555	20240709	093800	20511305	5030	5030	5030	5030	0
556	20240709	093700	20511305	5030	5030	5030	5030	0
557	20240709	093600	20511305	5030	5030	5030	5030	253
558	20240709	093500	19238715	5050	5050	5050	5040	13
559	20240709	093400	19173155	5030	5020	5030	5020	237
560	20240709	093300	17981245	5020	5020	5020	5020	40
561	20240709	093200	17780445	5020	5020	5020	5020	60
562	20240709	093100	17479245	5020	5020	5020	5020	0
563	20240709	093000	17479245	5020	5020	5020	5020	0
564	20240709	092900	17479245	5020	5020	5020	5020	401
565	20240709	092800	15466225	5010	5010	5010	5010	16
566	20240709	092700	15386065	5000	5000	5000	5000	209
567	20240709	092600	14341065	5020	5020	5020	5020	0
568	20240709	092500	14341065	5020	5020	5020	5020	601
569	20240709	092400	11324045	5010	5010	5010	5010	0
570	20240709	092300	11324045	5010	5010	5010	5010	50
571	20240709	092200	11073545	5010	5010	5010	5010	1
572	20240709	092100	11068535	5010	5010	5010	5010	58
573	20240709	092000	10777955	5010	5000	5010	5000	507
574	20240709	091900	8238555	5010	5010	5010	5010	30
575	20240709	091800	8088255	5010	5010	5010	5010	69
576	20240709	091700	7742565	5030	5030	5030	5030	0
577	20240709	091600	7742565	5030	5030	5030	5030	0
578	20240709	091500	7742565	5030	5030	5030	5030	449
579	20240709	091400	5484095	5030	5030	5030	5030	0
580	20240709	091300	5484095	5030	5030	5030	5030	0
581	20240709	091200	5484095	5030	5030	5030	5030	0
582	20240709	091100	5484095	5030	5030	5030	5030	0
583	20240709	091000	5484095	5030	5030	5030	5030	48
584	20240709	090900	5242655	5030	5030	5030	5030	0
585	20240709	090800	5242655	5030	5030	5030	5030	0
586	20240709	090700	5242655	5030	5030	5030	5030	28
587	20240709	090600	5101815	5030	5030	5030	5030	26
588	20240709	090500	4971035	5040	5040	5040	5040	20
589	20240709	090400	4870235	5000	5000	5000	5000	0
590	20240709	090300	4870235	5000	5000	5000	5000	317
591	20240709	090200	3285235	4995	4995	4995	4995	381
592	20240709	090100	1382140	5000	5000	5000	5000	16
593	20240709	090000	1302140	4970	4970	4970	4970	262