KissMeData/007820/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185000	218273640	5020	5020	5020	5020	628
3	20240717	184900	218273640	5020	5020	5020	5020	0
4	20240717	184800	218273640	5020	5020	5020	5020	0
5	20240717	184700	218273640	5020	5020	5020	5020	0
6	20240717	184600	218273640	5020	5020	5020	5020	0
7	20240717	184500	218273640	5020	5020	5020	5020	0
8	20240717	184400	218273640	5020	5020	5020	5020	0
9	20240717	184300	218273640	5020	5020	5020	5020	0
10	20240717	184200	218273640	5020	5020	5020	5020	0
11	20240717	184100	218273640	5020	5020	5020	5020	0
12	20240717	184000	218273640	5020	5020	5020	5020	0
13	20240717	183900	218273640	5020	5020	5020	5020	0
14	20240717	183800	218273640	5020	5020	5020	5020	0
15	20240717	183700	218273640	5020	5020	5020	5020	0
16	20240717	183600	218273640	5020	5020	5020	5020	0
17	20240717	183500	218273640	5020	5020	5020	5020	0
18	20240717	183400	218273640	5020	5020	5020	5020	0
19	20240717	183300	218273640	5020	5020	5020	5020	0
20	20240717	183200	218273640	5020	5020	5020	5020	0
21	20240717	183100	218273640	5020	5020	5020	5020	0
22	20240717	183000	218273640	5020	5020	5020	5020	0
23	20240717	182900	218273640	5020	5020	5020	5020	0
24	20240717	182800	218273640	5020	5020	5020	5020	0
25	20240717	182700	218273640	5020	5020	5020	5020	0
26	20240717	182600	218273640	5020	5020	5020	5020	0
27	20240717	182500	218273640	5020	5020	5020	5020	0
28	20240717	182400	218273640	5020	5020	5020	5020	0
29	20240717	182300	218273640	5020	5020	5020	5020	0
30	20240717	182200	218273640	5020	5020	5020	5020	0
31	20240717	182100	218273640	5020	5020	5020	5020	0
32	20240717	182000	218273640	5020	5020	5020	5020	628
33	20240717	181900	218273640	5020	5020	5020	5020	0
34	20240717	181800	218273640	5020	5020	5020	5020	0
35	20240717	181700	218273640	5020	5020	5020	5020	0
36	20240717	181600	218273640	5020	5020	5020	5020	0
37	20240717	181500	218273640	5020	5020	5020	5020	0
38	20240717	181400	218273640	5020	5020	5020	5020	0
39	20240717	181300	218273640	5020	5020	5020	5020	0
40	20240717	181200	218273640	5020	5020	5020	5020	0
41	20240717	181100	218273640	5020	5020	5020	5020	0
42	20240717	181000	218273640	5020	5020	5020	5020	0
43	20240717	180900	218273640	5020	5020	5020	5020	0
44	20240717	180800	218273640	5020	5020	5020	5020	0
45	20240717	180700	218273640	5020	5020	5020	5020	0
46	20240717	180600	218273640	5020	5020	5020	5020	0
47	20240717	180500	218273640	5020	5020	5020	5020	0
48	20240717	180400	218273640	5020	5020	5020	5020	0
49	20240717	180300	218273640	5020	5020	5020	5020	0
50	20240717	180200	218273640	5020	5020	5020	5020	0
51	20240717	180100	218273640	5020	5020	5020	5020	0
52	20240717	180000	218273640	5020	5020	5020	5020	0
53	20240717	175900	218273640	5020	5020	5020	5020	0
54	20240717	175800	218273640	5020	5020	5020	5020	0
55	20240717	175700	218273640	5020	5020	5020	5020	0
56	20240717	175600	218273640	5020	5020	5020	5020	0
57	20240717	175500	218273640	5020	5020	5020	5020	0
58	20240717	175400	218273640	5020	5020	5020	5020	0
59	20240717	175300	218273640	5020	5020	5020	5020	0
60	20240717	175200	218273640	5020	5020	5020	5020	0
61	20240717	175100	218273640	5020	5020	5020	5020	0
62	20240717	175000	218273640	5020	5020	5020	5020	628
63	20240717	174900	218273640	5020	5020	5020	5020	0
64	20240717	174800	218273640	5020	5020	5020	5020	0
65	20240717	174700	218273640	5020	5020	5020	5020	0
66	20240717	174600	218273640	5020	5020	5020	5020	0
67	20240717	174500	218273640	5020	5020	5020	5020	0
68	20240717	174400	218273640	5020	5020	5020	5020	0
69	20240717	174300	218273640	5020	5020	5020	5020	0
70	20240717	174200	218273640	5020	5020	5020	5020	0
71	20240717	174100	218273640	5020	5020	5020	5020	0
72	20240717	174000	218273640	5020	5020	5020	5020	0
73	20240717	173900	218273640	5020	5020	5020	5020	0
74	20240717	173800	218273640	5020	5020	5020	5020	0
75	20240717	173700	218273640	5020	5020	5020	5020	0
76	20240717	173600	218273640	5020	5020	5020	5020	0
77	20240717	173500	218273640	5020	5020	5020	5020	0
78	20240717	173400	218273640	5020	5020	5020	5020	0
79	20240717	173300	218273640	5020	5020	5020	5020	0
80	20240717	173200	218273640	5020	5020	5020	5020	0
81	20240717	173100	218273640	5020	5020	5020	5020	0
82	20240717	173000	218273640	5020	5020	5020	5020	0
83	20240717	172900	218273640	5020	5020	5020	5020	0
84	20240717	172800	218273640	5020	5020	5020	5020	0
85	20240717	172700	218273640	5020	5020	5020	5020	0
86	20240717	172600	218273640	5020	5020	5020	5020	0
87	20240717	172500	218273640	5020	5020	5020	5020	0
88	20240717	172400	218273640	5020	5020	5020	5020	0
89	20240717	172300	218273640	5020	5020	5020	5020	0
90	20240717	172200	218273640	5020	5020	5020	5020	0
91	20240717	172100	218273640	5020	5020	5020	5020	0
92	20240717	172000	218273640	5020	5020	5020	5020	628
93	20240717	171900	218273640	5020	5020	5020	5020	0
94	20240717	171800	218273640	5020	5020	5020	5020	0
95	20240717	171700	218273640	5020	5020	5020	5020	0
96	20240717	171600	218273640	5020	5020	5020	5020	0
97	20240717	171500	218273640	5020	5020	5020	5020	0
98	20240717	171400	218273640	5020	5020	5020	5020	0
99	20240717	171300	218273640	5020	5020	5020	5020	0
100	20240717	171200	218273640	5020	5020	5020	5020	0
101	20240717	171100	218273640	5020	5020	5020	5020	0
102	20240717	171000	218273640	5020	5020	5020	5020	0
103	20240717	170900	218273640	5020	5020	5020	5020	0
104	20240717	170800	218273640	5020	5020	5020	5020	0
105	20240717	170700	218273640	5020	5020	5020	5020	0
106	20240717	170600	218273640	5020	5020	5020	5020	0
107	20240717	170500	218273640	5020	5020	5020	5020	0
108	20240717	170400	218273640	5020	5020	5020	5020	0
109	20240717	170300	218273640	5020	5020	5020	5020	0
110	20240717	170200	218273640	5020	5020	5020	5020	0
111	20240717	170100	218273640	5020	5020	5020	5020	0
112	20240717	170000	218273640	5020	5020	5020	5020	0
113	20240717	165900	218273640	5020	5020	5020	5020	0
114	20240717	165800	218273640	5020	5020	5020	5020	0
115	20240717	165700	218273640	5020	5020	5020	5020	0
116	20240717	165600	218273640	5020	5020	5020	5020	0
117	20240717	165500	218273640	5020	5020	5020	5020	0
118	20240717	165400	218273640	5020	5020	5020	5020	0
119	20240717	165300	218273640	5020	5020	5020	5020	0
120	20240717	165200	218273640	5020	5020	5020	5020	0
121	20240717	165100	218273640	5020	5020	5020	5020	0
122	20240717	165000	218273640	5020	5020	5020	5020	628
123	20240717	164900	218273640	5020	5020	5020	5020	0
124	20240717	164800	218273640	5020	5020	5020	5020	0
125	20240717	164700	218273640	5020	5020	5020	5020	0
126	20240717	164600	218273640	5020	5020	5020	5020	0
127	20240717	164500	218273640	5020	5020	5020	5020	0
128	20240717	164400	218273640	5020	5020	5020	5020	0
129	20240717	164300	218273640	5020	5020	5020	5020	0
130	20240717	164200	218273640	5020	5020	5020	5020	0
131	20240717	164100	218273640	5020	5020	5020	5020	0
132	20240717	164000	218273640	5020	5020	5020	5020	0
133	20240717	163900	218273640	5020	5020	5020	5020	0
134	20240717	163800	218273640	5020	5020	5020	5020	0
135	20240717	163700	218273640	5020	5020	5020	5020	0
136	20240717	163600	218273640	5020	5020	5020	5020	0
137	20240717	163500	218273640	5020	5020	5020	5020	0
138	20240717	163400	218273640	5020	5020	5020	5020	0
139	20240717	163300	218273640	5020	5020	5020	5020	0
140	20240717	163200	218273640	5020	5020	5020	5020	0
141	20240717	163100	218273640	5020	5020	5020	5020	0
142	20240717	163000	218273640	5020	5020	5020	5020	0
143	20240717	162900	218273640	5020	5020	5020	5020	0
144	20240717	162800	218273640	5020	5020	5020	5020	0
145	20240717	162700	218273640	5020	5020	5020	5020	0
146	20240717	162600	218273640	5020	5020	5020	5020	0
147	20240717	162500	218273640	5020	5020	5020	5020	0
148	20240717	162400	218273640	5020	5020	5020	5020	0
149	20240717	162300	218273640	5020	5020	5020	5020	0
150	20240717	162200	218273640	5020	5020	5020	5020	0
151	20240717	162100	218273640	5020	5020	5020	5020	0
152	20240717	162000	218273640	5020	5020	5020	5020	628
153	20240717	161900	218273640	5020	5020	5020	5020	0
154	20240717	161800	218273640	5020	5020	5020	5020	0
155	20240717	161700	218273640	5020	5020	5020	5020	0
156	20240717	161600	218273640	5020	5020	5020	5020	0
157	20240717	161500	218273640	5020	5020	5020	5020	0
158	20240717	161400	218273640	5020	5020	5020	5020	0
159	20240717	161300	218273640	5020	5020	5020	5020	0
160	20240717	161200	218273640	5020	5020	5020	5020	0
161	20240717	161100	218273640	5020	5020	5020	5020	0
162	20240717	161000	218273640	5020	5020	5020	5020	0
163	20240717	160900	218273640	5020	5020	5020	5020	0
164	20240717	160800	218273640	5020	5020	5020	5020	0
165	20240717	160700	218273640	5020	5020	5020	5020	0
166	20240717	160600	218273640	5020	5020	5020	5020	0
167	20240717	160500	218273640	5020	5020	5020	5020	0
168	20240717	160400	218273640	5020	5020	5020	5020	0
169	20240717	160300	218273640	5020	5020	5020	5020	0
170	20240717	160200	218273640	5020	5020	5020	5020	0
171	20240717	160100	218273640	5020	5020	5020	5020	0
172	20240717	160000	218273640	5020	5020	5020	5020	0
173	20240717	155900	218273640	5020	5020	5020	5020	0
174	20240717	155800	218273640	5020	5020	5020	5020	0
175	20240717	155700	218273640	5020	5020	5020	5020	0
176	20240717	155600	218273640	5020	5020	5020	5020	0
177	20240717	155500	218273640	5020	5020	5020	5020	0
178	20240717	155400	218273640	5020	5020	5020	5020	0
179	20240717	155300	218273640	5020	5020	5020	5020	0
180	20240717	155200	218273640	5020	5020	5020	5020	0
181	20240717	155100	218273640	5020	5020	5020	5020	0
182	20240717	155000	218273640	5020	5020	5020	5020	628
183	20240717	154900	218273640	5020	5020	5020	5020	0
184	20240717	154800	218273640	5020	5020	5020	5020	0
185	20240717	154700	218273640	5020	5020	5020	5020	0
186	20240717	154600	218273640	5020	5020	5020	5020	0
187	20240717	154500	218273640	5020	5020	5020	5020	0
188	20240717	154400	218273640	5020	5020	5020	5020	0
189	20240717	154300	218273640	5020	5020	5020	5020	0
190	20240717	154200	218273640	5020	5020	5020	5020	0
191	20240717	154100	218273640	5020	5020	5020	5020	0
192	20240717	154000	218273640	5020	5020	5020	5020	0
193	20240717	153900	218273640	5020	5020	5020	5020	0
194	20240717	153800	218273640	5020	5020	5020	5020	0
195	20240717	153700	218273640	5020	5020	5020	5020	0
196	20240717	153600	218273640	5020	5020	5020	5020	0
197	20240717	153500	218273640	5020	5020	5020	5020	0
198	20240717	153400	218273640	5020	5020	5020	5020	0
199	20240717	153300	218273640	5020	5020	5020	5020	0
200	20240717	153200	218273640	5020	5020	5020	5020	0
201	20240717	153100	218273640	5020	5020	5020	5020	0
202	20240717	153000	218273640	5020	5020	5020	5020	628
203	20240717	152900	215121080	5020	5020	5020	5020	0
204	20240717	152800	215121080	5020	5020	5020	5020	0
205	20240717	152700	215121080	5020	5020	5020	5020	0
206	20240717	152600	215121080	5020	5020	5020	5020	0
207	20240717	152500	215121080	5020	5020	5020	5020	0
208	20240717	152400	215121080	5020	5020	5020	5020	0
209	20240717	152300	215121080	5020	5020	5020	5020	0
210	20240717	152200	215121080	5020	5020	5020	5020	0
211	20240717	152100	215121080	5020	5020	5020	5020	0
212	20240717	152000	215121080	5020	5020	5020	5020	0
213	20240717	151900	215121080	5020	5040	5040	5020	122
214	20240717	151800	214506630	5020	5030	5040	5020	415
215	20240717	151700	212418980	5040	5040	5040	5040	0
216	20240717	151600	212418980	5040	5040	5040	5040	0
217	20240717	151500	212418980	5040	5040	5040	5040	0
218	20240717	151400	212418980	5040	5040	5040	5040	0
219	20240717	151300	212418980	5040	5040	5040	5040	0
220	20240717	151200	212418980	5040	5040	5040	5040	0
221	20240717	151100	212418980	5040	5040	5040	5040	0
222	20240717	151000	212418980	5040	5040	5040	5040	1
223	20240717	150900	212413940	5020	5020	5020	5020	0
224	20240717	150800	212413940	5020	5020	5020	5020	0
225	20240717	150700	212413940	5020	5020	5020	5020	43
226	20240717	150600	212198080	5050	5050	5050	5050	0
227	20240717	150500	212198080	5050	5050	5050	5050	1
228	20240717	150400	212193030	5020	5020	5020	5020	0
229	20240717	150300	212193030	5020	5020	5020	5020	0
230	20240717	150200	212193030	5020	5020	5020	5020	0
231	20240717	150100	212193030	5020	5020	5020	5020	0
232	20240717	150000	212193030	5020	5020	5020	5020	3
233	20240717	145900	212177970	5020	5020	5020	5020	230
234	20240717	145800	211023370	5020	5020	5020	5020	645
235	20240717	145700	207785470	5020	5020	5020	5020	0
236	20240717	145600	207785470	5020	5020	5020	5020	0
237	20240717	145500	207785470	5020	5020	5020	5020	0
238	20240717	145400	207785470	5020	5020	5020	5020	0
239	20240717	145300	207785470	5020	5020	5020	5020	0
240	20240717	145200	207785470	5020	5020	5020	5020	444
241	20240717	145100	205556590	5000	5000	5000	5000	0
242	20240717	145000	205556590	5000	5000	5000	5000	100
243	20240717	144900	205056590	5000	5000	5000	5000	0
244	20240717	144800	205056590	5000	5000	5000	5000	0
245	20240717	144700	205056590	5000	5000	5000	5000	0
246	20240717	144600	205056590	5000	5000	5000	5000	0
247	20240717	144500	205056590	5000	5000	5000	5000	0
248	20240717	144400	205056590	5000	5000	5000	5000	0
249	20240717	144300	205056590	5000	5000	5000	5000	0
250	20240717	144200	205056590	5000	5000	5000	5000	40
251	20240717	144100	204856590	5000	5000	5000	5000	0
252	20240717	144000	204856590	5000	5000	5000	5000	0
253	20240717	143900	204856590	5000	5000	5000	5000	1
254	20240717	143800	204851590	5020	5020	5020	5020	0
255	20240717	143700	204851590	5020	5020	5020	5020	0
256	20240717	143600	204851590	5020	5020	5020	5020	0
257	20240717	143500	204851590	5020	5020	5020	5020	0
258	20240717	143400	204851590	5020	5020	5020	5020	0
259	20240717	143300	204851590	5020	5020	5020	5020	0
260	20240717	143200	204851590	5020	5020	5020	5020	0
261	20240717	143100	204851590	5020	5020	5020	5020	0
262	20240717	143000	204851590	5020	5020	5020	5020	0
263	20240717	142900	204851590	5020	5020	5020	5020	0
264	20240717	142800	204851590	5020	5020	5020	5020	0
265	20240717	142700	204851590	5020	5020	5020	5020	0
266	20240717	142600	204851590	5020	5000	5020	5000	939
267	20240717	142500	200156570	5000	5000	5000	5000	0
268	20240717	142400	200156570	5000	5000	5000	5000	0
269	20240717	142300	200156570	5000	5000	5000	5000	0
270	20240717	142200	200156570	5000	5020	5020	5000	1000
271	20240717	142100	195150390	5030	5030	5030	5030	0
272	20240717	142000	195150390	5030	5030	5030	5030	0
273	20240717	141900	195150390	5030	5030	5030	5030	0
274	20240717	141800	195150390	5030	5030	5030	5030	54
275	20240717	141700	194878770	5010	5010	5010	5010	0
276	20240717	141600	194878770	5010	5010	5010	5010	0
277	20240717	141500	194878770	5010	5030	5030	5010	2232
278	20240717	141400	183691380	5030	5030	5030	5030	0
279	20240717	141300	183691380	5030	5030	5030	5030	0
280	20240717	141200	183691380	5030	5030	5030	5030	101
281	20240717	141100	183183350	5050	5050	5050	5050	0
282	20240717	141000	183183350	5050	5050	5050	5050	0
283	20240717	140900	183183350	5050	5050	5050	5050	0
284	20240717	140800	183183350	5050	5050	5050	5050	16
285	20240717	140700	183102550	5030	5030	5030	5030	0
286	20240717	140600	183102550	5030	5030	5030	5030	0
287	20240717	140500	183102550	5030	5030	5030	5030	0
288	20240717	140400	183102550	5030	5030	5030	5030	0
289	20240717	140300	183102550	5030	5030	5030	5030	0
290	20240717	140200	183102550	5030	5030	5030	5030	0
291	20240717	140100	183102550	5030	5040	5040	5030	2000
292	20240717	140000	173036860	5050	5050	5050	5050	0
293	20240717	135900	173036860	5050	5050	5050	5050	60
294	20240717	135800	172733860	5050	5050	5050	5050	0
295	20240717	135700	172733860	5050	5070	5070	5050	2000
296	20240717	135600	162630020	5070	5070	5070	5070	0
297	20240717	135500	162630020	5070	5070	5070	5070	0
298	20240717	135400	162630020	5070	5070	5070	5070	0
299	20240717	135300	162630020	5070	5070	5070	5070	0
300	20240717	135200	162630020	5070	5070	5070	5070	0
301	20240717	135100	162630020	5070	5070	5070	5070	0
302	20240717	135000	162630020	5070	5070	5070	5070	0
303	20240717	134900	162630020	5070	5080	5080	5070	175
304	20240717	134800	161742760	5080	5080	5080	5080	26
305	20240717	134700	161610680	5080	5080	5080	5080	0
306	20240717	134600	161610680	5080	5080	5080	5080	5
307	20240717	134500	161585280	5080	5080	5080	5080	0
308	20240717	134400	161585280	5080	5080	5080	5080	0
309	20240717	134300	161585280	5080	5080	5080	5080	0
310	20240717	134200	161585280	5080	5080	5080	5080	0
311	20240717	134100	161585280	5080	5080	5080	5080	0
312	20240717	134000	161585280	5080	5080	5080	5080	0
313	20240717	133900	161585280	5080	5080	5080	5080	1
314	20240717	133800	161580200	5080	5080	5080	5080	204
315	20240717	133700	160543880	5090	5090	5090	5090	0
316	20240717	133600	160543880	5090	5090	5090	5090	0
317	20240717	133500	160543880	5090	5090	5090	5090	0
318	20240717	133400	160543880	5090	5090	5090	5090	0
319	20240717	133300	160543880	5090	5090	5090	5090	10
320	20240717	133200	160492980	5090	5090	5090	5090	5
321	20240717	133100	160467530	5090	5090	5090	5090	5
322	20240717	133000	160442080	5090	5090	5090	5090	0
323	20240717	132900	160442080	5090	5090	5090	5090	0
324	20240717	132800	160442080	5090	5090	5090	5090	0
325	20240717	132700	160442080	5090	5090	5090	5090	0
326	20240717	132600	160442080	5090	5090	5090	5090	196
327	20240717	132500	159444440	5100	5100	5100	5100	0
328	20240717	132400	159444440	5100	5100	5100	5100	0
329	20240717	132300	159444440	5100	5100	5100	5100	0
330	20240717	132200	159444440	5100	5100	5100	5100	0
331	20240717	132100	159444440	5100	5100	5100	5100	0
332	20240717	132000	159444440	5100	5100	5100	5100	0
333	20240717	131900	159444440	5100	5100	5100	5100	0
334	20240717	131800	159444440	5100	5100	5100	5100	0
335	20240717	131700	159444440	5100	5100	5100	5100	0
336	20240717	131600	159444440	5100	5100	5100	5100	0
337	20240717	131500	159444440	5100	5100	5100	5100	0
338	20240717	131400	159444440	5100	5100	5100	5100	0
339	20240717	131300	159444440	5100	5100	5100	5100	0
340	20240717	131200	159444440	5100	5100	5100	5100	0
341	20240717	131100	159444440	5100	5100	5100	5090	17
342	20240717	131000	159357750	5100	5100	5100	5100	0
343	20240717	130900	159357750	5100	5100	5100	5100	0
344	20240717	130800	159357750	5100	5100	5100	5100	0
345	20240717	130700	159357750	5100	5100	5100	5100	0
346	20240717	130600	159357750	5100	5100	5100	5100	0
347	20240717	130500	159357750	5100	5100	5100	5100	0
348	20240717	130400	159357750	5100	5100	5100	5100	0
349	20240717	130300	159357750	5100	5100	5100	5100	0
350	20240717	130200	159357750	5100	5100	5100	5100	0
351	20240717	130100	159357750	5100	5090	5100	5090	9
352	20240717	130000	159311900	5080	5080	5080	5080	0
353	20240717	125900	159311900	5080	5080	5080	5080	46
354	20240717	125800	159078220	5060	5060	5060	5060	1
355	20240717	125700	159073160	5060	5060	5060	5060	0
356	20240717	125600	159073160	5060	5060	5060	5060	0
357	20240717	125500	159073160	5060	5060	5060	5060	0
358	20240717	125400	159073160	5060	5060	5060	5060	0
359	20240717	125300	159073160	5060	5060	5060	5060	0
360	20240717	125200	159073160	5060	5060	5060	5060	20
361	20240717	125100	158971960	5080	5080	5080	5080	0
362	20240717	125000	158971960	5080	5080	5080	5080	0
363	20240717	124900	158971960	5080	5080	5080	5080	0
364	20240717	124800	158971960	5080	5080	5080	5080	0
365	20240717	124700	158971960	5080	5080	5080	5080	0
366	20240717	124600	158971960	5080	5080	5080	5080	0
367	20240717	124500	158971960	5080	5080	5080	5080	1
368	20240717	124400	158966880	5070	5070	5070	5070	0
369	20240717	124300	158966880	5070	5070	5070	5070	0
370	20240717	124200	158966880	5070	5070	5070	5070	0
371	20240717	124100	158966880	5070	5070	5070	5070	0
372	20240717	124000	158966880	5070	5060	5070	5060	2068
373	20240717	123900	148501660	5060	5060	5060	5060	1
374	20240717	123800	148496600	5030	5030	5030	5030	0
375	20240717	123700	148496600	5030	5050	5050	5030	578
376	20240717	123600	145581140	5040	5090	5090	5040	7314
377	20240717	123500	108627460	5100	5100	5100	5100	200
378	20240717	123400	107607460	5100	5100	5100	5100	0
379	20240717	123300	107607460	5100	5100	5100	5100	0
380	20240717	123200	107607460	5100	5100	5100	5100	0
381	20240717	123100	107607460	5100	5100	5100	5100	0
382	20240717	123000	107607460	5100	5100	5100	5100	6
383	20240717	122900	107576860	5100	5100	5100	5100	0
384	20240717	122800	107576860	5100	5100	5100	5100	0
385	20240717	122700	107576860	5100	5100	5100	5100	20
386	20240717	122600	107474860	5100	5100	5100	5100	5
387	20240717	122500	107449360	5100	5100	5100	5100	159
388	20240717	122400	106638460	5100	5100	5100	5100	0
389	20240717	122300	106638460	5100	5100	5100	5100	0
390	20240717	122200	106638460	5100	5100	5100	5100	700
391	20240717	122100	103068460	5100	5100	5100	5100	0
392	20240717	122000	103068460	5100	5100	5100	5100	1
393	20240717	121900	103063360	5090	5090	5090	5090	1
394	20240717	121800	103058270	5100	5100	5100	5100	0
395	20240717	121700	103058270	5100	5100	5100	5100	0
396	20240717	121600	103058270	5100	5100	5100	5100	0
397	20240717	121500	103058270	5100	5100	5100	5100	0
398	20240717	121400	103058270	5100	5100	5100	5100	5
399	20240717	121300	103032770	5100	5100	5100	5100	10
400	20240717	121200	102981770	5100	5100	5100	5100	0
401	20240717	121100	102981770	5100	5100	5100	5100	0
402	20240717	121000	102981770	5100	5100	5100	5100	0
403	20240717	120900	102981770	5100	5100	5100	5100	2
404	20240717	120800	102971570	5100	5100	5100	5100	2
405	20240717	120700	102961370	5100	5100	5100	5100	100
406	20240717	120600	102451370	5100	5100	5100	5100	345
407	20240717	120500	100691870	5100	5100	5100	5100	0
408	20240717	120400	100691870	5100	5100	5100	5100	53
409	20240717	120300	100421570	5100	5100	5100	5100	0
410	20240717	120200	100421570	5100	5100	5100	5100	0
411	20240717	120100	100421570	5100	5100	5100	5100	0
412	20240717	120000	100421570	5100	5090	5100	5090	2
413	20240717	115900	100411380	5080	5080	5080	5080	4
414	20240717	115800	100391060	5080	5090	5090	5080	100
415	20240717	115700	99882860	5090	5090	5090	5090	0
416	20240717	115600	99882860	5090	5090	5090	5090	0
417	20240717	115500	99882860	5090	5090	5090	5090	0
418	20240717	115400	99882860	5090	5090	5090	5090	0
419	20240717	115300	99882860	5090	5090	5090	5090	0
420	20240717	115200	99882860	5090	5090	5090	5090	0
421	20240717	115100	99882860	5090	5090	5090	5090	0
422	20240717	115000	99882860	5090	5090	5090	5090	0
423	20240717	114900	99882860	5090	5090	5090	5090	5
424	20240717	114800	99857410	5090	5090	5090	5090	0
425	20240717	114700	99857410	5090	5090	5090	5090	0
426	20240717	114600	99857410	5090	5090	5090	5090	0
427	20240717	114500	99857410	5090	5090	5090	5090	0
428	20240717	114400	99857410	5090	5090	5090	5090	0
429	20240717	114300	99857410	5090	5100	5100	5090	478
430	20240717	114200	97424360	5100	5100	5100	5100	0
431	20240717	114100	97424360	5100	5100	5100	5100	0
432	20240717	114000	97424360	5100	5100	5100	5090	19
433	20240717	113900	97327500	5090	5090	5090	5090	0
434	20240717	113800	97327500	5090	5090	5090	5090	0
435	20240717	113700	97327500	5090	5090	5090	5090	0
436	20240717	113600	97327500	5090	5090	5090	5090	0
437	20240717	113500	97327500	5090	5090	5090	5090	0
438	20240717	113400	97327500	5090	5090	5090	5090	0
439	20240717	113300	97327500	5090	5090	5090	5090	14
440	20240717	113200	97256240	5100	5100	5100	5100	0
441	20240717	113100	97256240	5100	5100	5100	5100	0
442	20240717	113000	97256240	5100	5100	5100	5100	0
443	20240717	112900	97256240	5100	5100	5100	5100	0
444	20240717	112800	97256240	5100	5100	5100	5100	0
445	20240717	112700	97256240	5100	5100	5100	5100	0
446	20240717	112600	97256240	5100	5100	5100	5100	0
447	20240717	112500	97256240	5100	5100	5100	5100	61
448	20240717	112400	96945140	5100	5100	5100	5100	6
449	20240717	112300	96914540	5090	5090	5090	5090	100
450	20240717	112200	96405540	5100	5100	5100	5100	0
451	20240717	112100	96405540	5100	5100	5100	5100	0
452	20240717	112000	96405540	5100	5100	5100	5090	76
453	20240717	111900	96018140	5100	5100	5100	5100	0
454	20240717	111800	96018140	5100	5100	5100	5100	0
455	20240717	111700	96018140	5100	5100	5100	5100	35
456	20240717	111600	95839640	5100	5100	5100	5100	0
457	20240717	111500	95839640	5100	5100	5100	5100	0
458	20240717	111400	95839640	5100	5100	5100	5100	4
459	20240717	111300	95819240	5100	5100	5100	5100	60
460	20240717	111200	95513240	5100	5100	5100	5100	0
461	20240717	111100	95513240	5100	5100	5100	5100	0
462	20240717	111000	95513240	5100	5100	5100	5100	33
463	20240717	110900	95344940	5100	5100	5100	5100	15
464	20240717	110800	95268440	5100	5100	5100	5100	4
465	20240717	110700	95248040	5100	5100	5100	5100	0
466	20240717	110600	95248040	5100	5100	5100	5100	0
467	20240717	110500	95248040	5100	5100	5100	5100	0
468	20240717	110400	95248040	5100	5100	5100	5100	15
469	20240717	110300	95171540	5110	5110	5110	5110	0
470	20240717	110200	95171540	5110	5110	5110	5110	0
471	20240717	110100	95171540	5110	5110	5110	5110	100
472	20240717	110000	94660540	5110	5110	5110	5110	1
473	20240717	105900	94655430	5100	5110	5110	5100	343
474	20240717	105800	92903700	5130	5120	5130	5120	266
475	20240717	105700	91541570	5110	5110	5110	5110	21
476	20240717	105600	91434260	5100	5100	5100	5100	0
477	20240717	105500	91434260	5100	5100	5120	5100	640
478	20240717	105400	88165880	5100	5060	5100	5050	7002
479	20240717	105300	52538000	5050	5050	5050	5050	0
480	20240717	105200	52538000	5050	5050	5050	5050	0
481	20240717	105100	52538000	5050	5050	5050	5050	0
482	20240717	105000	52538000	5050	5050	5050	5050	0
483	20240717	104900	52538000	5050	5050	5050	5050	190
484	20240717	104800	51578500	5060	5060	5060	5060	0
485	20240717	104700	51578500	5060	5060	5060	5060	0
486	20240717	104600	51578500	5060	5060	5060	5060	1
487	20240717	104500	51573440	5050	5050	5050	5050	0
488	20240717	104400	51573440	5050	5050	5050	5050	200
489	20240717	104300	50563440	5050	5050	5050	5050	275
490	20240717	104200	49174690	5050	5050	5050	5050	0
491	20240717	104100	49174690	5050	5050	5050	5050	0
492	20240717	104000	49174690	5050	5050	5050	5050	150
493	20240717	103900	48417190	5060	5060	5060	5060	0
494	20240717	103800	48417190	5060	5060	5060	5060	0
495	20240717	103700	48417190	5060	5050	5060	5050	148
496	20240717	103600	47669780	5060	5050	5060	5050	12
497	20240717	103500	47609170	5030	5030	5030	5030	0
498	20240717	103400	47609170	5030	5030	5030	5030	0
499	20240717	103300	47609170	5030	5030	5030	5030	0
500	20240717	103200	47609170	5030	5030	5030	5030	0
501	20240717	103100	47609170	5030	5030	5030	5030	0
502	20240717	103000	47609170	5030	5050	5050	5030	241
503	20240717	102900	46393410	5060	5060	5060	5060	0
504	20240717	102800	46393410	5060	5060	5060	5060	0
505	20240717	102700	46393410	5060	5060	5060	5060	0
506	20240717	102600	46393410	5060	5060	5060	5060	6
507	20240717	102500	46363050	5050	5050	5050	5050	7
508	20240717	102400	46327700	5050	5050	5050	5050	0
509	20240717	102300	46327700	5050	5050	5050	5050	0
510	20240717	102200	46327700	5050	5050	5050	5050	0
511	20240717	102100	46327700	5050	5050	5050	5050	0
512	20240717	102000	46327700	5050	5050	5050	5050	0
513	20240717	101900	46327700	5050	5050	5050	5050	332
514	20240717	101800	44651100	5060	5060	5060	5060	0
515	20240717	101700	44651100	5060	5060	5060	5060	0
516	20240717	101600	44651100	5060	5060	5060	5060	0
517	20240717	101500	44651100	5060	5060	5060	5060	0
518	20240717	101400	44651100	5060	5060	5060	5060	0
519	20240717	101300	44651100	5060	5060	5060	5060	1
520	20240717	101200	44646040	5060	5060	5060	5060	0
521	20240717	101100	44646040	5060	5060	5060	5060	0
522	20240717	101000	44646040	5060	5060	5060	5060	156
523	20240717	100900	43856680	5060	5060	5060	5060	0
524	20240717	100800	43856680	5060	5060	5060	5060	0
525	20240717	100700	43856680	5060	5060	5060	5060	2
526	20240717	100600	43846560	5060	5060	5060	5060	290
527	20240717	100500	42379160	5080	5080	5080	5080	0
528	20240717	100400	42379160	5080	5080	5080	5080	0
529	20240717	100300	42379160	5080	5080	5080	5080	0
530	20240717	100200	42379160	5080	5070	5080	5070	88
531	20240717	100100	41932990	5070	5070	5070	5070	0
532	20240717	100000	41932990	5070	5070	5070	5070	2
533	20240717	095900	41922850	5070	5070	5070	5070	0
534	20240717	095800	41922850	5070	5070	5070	5070	0
535	20240717	095700	41922850	5070	5070	5070	5070	0
536	20240717	095600	41922850	5070	5070	5070	5070	11
537	20240717	095500	41867080	5070	5070	5070	5070	4
538	20240717	095400	41846800	5080	5080	5080	5080	0
539	20240717	095300	41846800	5080	5080	5080	5080	0
540	20240717	095200	41846800	5080	5080	5080	5080	0
541	20240717	095100	41846800	5080	5080	5080	5080	2
542	20240717	095000	41836640	5080	5080	5080	5080	30
543	20240717	094900	41684240	5080	5080	5080	5080	0
544	20240717	094800	41684240	5080	5080	5080	5070	20
545	20240717	094700	41582710	5080	5080	5080	5080	7
546	20240717	094600	41547150	5060	5060	5060	5060	0
547	20240717	094500	41547150	5060	5060	5060	5060	251
548	20240717	094400	40277090	5060	5060	5060	5060	196
549	20240717	094300	39285330	5080	5080	5080	5080	1
550	20240717	094200	39280250	5080	5080	5080	5080	0
551	20240717	094100	39280250	5080	5080	5080	5080	0
552	20240717	094000	39280250	5080	5080	5080	5080	32
553	20240717	093900	39117690	5080	5080	5080	5080	0
554	20240717	093800	39117690	5080	5080	5080	5080	0
555	20240717	093700	39117690	5080	5070	5080	5070	301
556	20240717	093600	37588620	5070	5070	5070	5070	101
557	20240717	093500	37076550	5080	5080	5080	5080	0
558	20240717	093400	37076550	5080	5080	5080	5080	32
559	20240717	093300	36913990	5080	5080	5080	5080	25
560	20240717	093200	36786990	5090	5080	5090	5080	114
561	20240717	093100	36207740	5080	5080	5080	5080	876
562	20240717	093000	31757660	5070	5070	5070	5070	0
563	20240717	092900	31757660	5070	5070	5070	5070	0
564	20240717	092800	31757660	5070	5070	5070	5070	48
565	20240717	092700	31514300	5070	5070	5080	5070	109
566	20240717	092600	30961600	5080	5080	5080	5080	68
567	20240717	092500	30616160	5080	5080	5080	5080	5
568	20240717	092400	30590760	5080	5080	5080	5080	5
569	20240717	092300	30565360	5080	5070	5080	5070	156
570	20240717	092200	29774380	5070	5070	5070	5070	1000
571	20240717	092100	24704380	5070	5070	5070	5070	0
572	20240717	092000	24704380	5070	5070	5070	5070	0
573	20240717	091900	24704380	5070	5070	5070	5070	10
574	20240717	091800	24653680	5070	5070	5070	5070	0
575	20240717	091700	24653680	5070	5070	5070	5070	3
576	20240717	091600	24638470	5070	5070	5070	5070	387
577	20240717	091500	22676380	5070	5070	5070	5070	10
578	20240717	091400	22625680	5050	5050	5050	5050	2270
579	20240717	091300	11162180	5050	5050	5050	5040	298
580	20240717	091200	9660120	5050	5050	5050	5050	330
581	20240717	091100	7993620	5040	5040	5040	5040	142
582	20240717	091000	7277940	5050	5050	5050	5050	1
583	20240717	090900	7272890	5040	5040	5040	5040	0
584	20240717	090800	7272890	5040	5040	5040	5040	250
585	20240717	090700	6012890	5040	5040	5040	5040	54
586	20240717	090600	5740730	5010	5010	5010	5010	0
587	20240717	090500	5740730	5010	5050	5050	5010	1131
588	20240717	090400	70700	5050	5050	5050	5050	0
589	20240717	090300	70700	5050	5050	5050	5050	0
590	20240717	090200	70700	5050	5050	5050	5050	0
591	20240717	090100	70700	5050	5050	5050	5050	0
592	20240717	090000	70700	5050	5050	5050	5050	14