KissMeData/007820/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	184900	209419185	4990	4990	4990	4990	623
3	20240718	184800	209419185	4990	4990	4990	4990	0
4	20240718	184700	209419185	4990	4990	4990	4990	0
5	20240718	184600	209419185	4990	4990	4990	4990	0
6	20240718	184500	209419185	4990	4990	4990	4990	0
7	20240718	184400	209419185	4990	4990	4990	4990	0
8	20240718	184300	209419185	4990	4990	4990	4990	0
9	20240718	184200	209419185	4990	4990	4990	4990	0
10	20240718	184100	209419185	4990	4990	4990	4990	0
11	20240718	184000	209419185	4990	4990	4990	4990	0
12	20240718	183900	209419185	4990	4990	4990	4990	0
13	20240718	183800	209419185	4990	4990	4990	4990	0
14	20240718	183700	209419185	4990	4990	4990	4990	0
15	20240718	183600	209419185	4990	4990	4990	4990	0
16	20240718	183500	209419185	4990	4990	4990	4990	0
17	20240718	183400	209419185	4990	4990	4990	4990	0
18	20240718	183300	209419185	4990	4990	4990	4990	0
19	20240718	183200	209419185	4990	4990	4990	4990	0
20	20240718	183100	209419185	4990	4990	4990	4990	0
21	20240718	183000	209419185	4990	4990	4990	4990	0
22	20240718	182900	209419185	4990	4990	4990	4990	0
23	20240718	182800	209419185	4990	4990	4990	4990	0
24	20240718	182700	209419185	4990	4990	4990	4990	0
25	20240718	182600	209419185	4990	4990	4990	4990	0
26	20240718	182500	209419185	4990	4990	4990	4990	0
27	20240718	182400	209419185	4990	4990	4990	4990	0
28	20240718	182300	209419185	4990	4990	4990	4990	0
29	20240718	182200	209419185	4990	4990	4990	4990	0
30	20240718	182100	209419185	4990	4990	4990	4990	0
31	20240718	182000	209419185	4990	4990	4990	4990	0
32	20240718	181900	209419185	4990	4990	4990	4990	623
33	20240718	181800	209419185	4990	4990	4990	4990	0
34	20240718	181700	209419185	4990	4990	4990	4990	0
35	20240718	181600	209419185	4990	4990	4990	4990	0
36	20240718	181500	209419185	4990	4990	4990	4990	0
37	20240718	181400	209419185	4990	4990	4990	4990	0
38	20240718	181300	209419185	4990	4990	4990	4990	0
39	20240718	181200	209419185	4990	4990	4990	4990	0
40	20240718	181100	209419185	4990	4990	4990	4990	0
41	20240718	181000	209419185	4990	4990	4990	4990	0
42	20240718	180900	209419185	4990	4990	4990	4990	0
43	20240718	180800	209419185	4990	4990	4990	4990	0
44	20240718	180700	209419185	4990	4990	4990	4990	0
45	20240718	180600	209419185	4990	4990	4990	4990	0
46	20240718	180500	209419185	4990	4990	4990	4990	0
47	20240718	180400	209419185	4990	4990	4990	4990	0
48	20240718	180300	209419185	4990	4990	4990	4990	0
49	20240718	180200	209419185	4990	4990	4990	4990	0
50	20240718	180100	209419185	4990	4990	4990	4990	0
51	20240718	180000	209419185	4990	4990	4990	4990	0
52	20240718	175900	209419185	4990	4990	4990	4990	0
53	20240718	175800	209419185	4990	4990	4990	4990	0
54	20240718	175700	209419185	4990	4990	4990	4990	0
55	20240718	175600	209419185	4990	4990	4990	4990	0
56	20240718	175500	209419185	4990	4990	4990	4990	0
57	20240718	175400	209419185	4990	4990	4990	4990	0
58	20240718	175300	209419185	4990	4990	4990	4990	0
59	20240718	175200	209419185	4990	4990	4990	4990	0
60	20240718	175100	209419185	4990	4990	4990	4990	0
61	20240718	175000	209419185	4990	4990	4990	4990	0
62	20240718	174900	209419185	4990	4990	4990	4990	623
63	20240718	174800	209419185	4990	4990	4990	4990	0
64	20240718	174700	209419185	4990	4990	4990	4990	0
65	20240718	174600	209419185	4990	4990	4990	4990	0
66	20240718	174500	209419185	4990	4990	4990	4990	0
67	20240718	174400	209419185	4990	4990	4990	4990	0
68	20240718	174300	209419185	4990	4990	4990	4990	0
69	20240718	174200	209419185	4990	4990	4990	4990	0
70	20240718	174100	209419185	4990	4990	4990	4990	0
71	20240718	174000	209419185	4990	4990	4990	4990	0
72	20240718	173900	209419185	4990	4990	4990	4990	0
73	20240718	173800	209419185	4990	4990	4990	4990	0
74	20240718	173700	209419185	4990	4990	4990	4990	0
75	20240718	173600	209419185	4990	4990	4990	4990	0
76	20240718	173500	209419185	4990	4990	4990	4990	0
77	20240718	173400	209419185	4990	4990	4990	4990	0
78	20240718	173300	209419185	4990	4990	4990	4990	0
79	20240718	173200	209419185	4990	4990	4990	4990	0
80	20240718	173100	209419185	4990	4990	4990	4990	0
81	20240718	173000	209419185	4990	4990	4990	4990	0
82	20240718	172900	209419185	4990	4990	4990	4990	0
83	20240718	172800	209419185	4990	4990	4990	4990	0
84	20240718	172700	209419185	4990	4990	4990	4990	0
85	20240718	172600	209419185	4990	4990	4990	4990	0
86	20240718	172500	209419185	4990	4990	4990	4990	0
87	20240718	172400	209419185	4990	4990	4990	4990	0
88	20240718	172300	209419185	4990	4990	4990	4990	0
89	20240718	172200	209419185	4990	4990	4990	4990	0
90	20240718	172100	209419185	4990	4990	4990	4990	0
91	20240718	172000	209419185	4990	4990	4990	4990	0
92	20240718	171900	209419185	4990	4990	4990	4990	623
93	20240718	171800	209419185	4990	4990	4990	4990	0
94	20240718	171700	209419185	4990	4990	4990	4990	0
95	20240718	171600	209419185	4990	4990	4990	4990	0
96	20240718	171500	209419185	4990	4990	4990	4990	0
97	20240718	171400	209419185	4990	4990	4990	4990	0
98	20240718	171300	209419185	4990	4990	4990	4990	0
99	20240718	171200	209419185	4990	4990	4990	4990	0
100	20240718	171100	209419185	4990	4990	4990	4990	0
101	20240718	171000	209419185	4990	4990	4990	4990	0
102	20240718	170900	209419185	4990	4990	4990	4990	0
103	20240718	170800	209419185	4990	4990	4990	4990	0
104	20240718	170700	209419185	4990	4990	4990	4990	0
105	20240718	170600	209419185	4990	4990	4990	4990	0
106	20240718	170500	209419185	4990	4990	4990	4990	0
107	20240718	170400	209419185	4990	4990	4990	4990	0
108	20240718	170300	209419185	4990	4990	4990	4990	0
109	20240718	170200	209419185	4990	4990	4990	4990	0
110	20240718	170100	209419185	4990	4990	4990	4990	0
111	20240718	170000	209419185	4990	4990	4990	4990	0
112	20240718	165900	209419185	4990	4990	4990	4990	0
113	20240718	165800	209419185	4990	4990	4990	4990	0
114	20240718	165700	209419185	4990	4990	4990	4990	0
115	20240718	165600	209419185	4990	4990	4990	4990	0
116	20240718	165500	209419185	4990	4990	4990	4990	0
117	20240718	165400	209419185	4990	4990	4990	4990	0
118	20240718	165300	209419185	4990	4990	4990	4990	0
119	20240718	165200	209419185	4990	4990	4990	4990	0
120	20240718	165100	209419185	4990	4990	4990	4990	0
121	20240718	165000	209419185	4990	4990	4990	4990	0
122	20240718	164900	209419185	4990	4990	4990	4990	623
123	20240718	164800	209419185	4990	4990	4990	4990	0
124	20240718	164700	209419185	4990	4990	4990	4990	0
125	20240718	164600	209419185	4990	4990	4990	4990	0
126	20240718	164500	209419185	4990	4990	4990	4990	0
127	20240718	164400	209419185	4990	4990	4990	4990	0
128	20240718	164300	209419185	4990	4990	4990	4990	0
129	20240718	164200	209419185	4990	4990	4990	4990	0
130	20240718	164100	209419185	4990	4990	4990	4990	0
131	20240718	164000	209419185	4990	4990	4990	4990	0
132	20240718	163900	209419185	4990	4990	4990	4990	0
133	20240718	163800	209419185	4990	4990	4990	4990	0
134	20240718	163700	209419185	4990	4990	4990	4990	0
135	20240718	163600	209419185	4990	4990	4990	4990	0
136	20240718	163500	209419185	4990	4990	4990	4990	0
137	20240718	163400	209419185	4990	4990	4990	4990	0
138	20240718	163300	209419185	4990	4990	4990	4990	0
139	20240718	163200	209419185	4990	4990	4990	4990	0
140	20240718	163100	209419185	4990	4990	4990	4990	0
141	20240718	163000	209419185	4990	4990	4990	4990	0
142	20240718	162900	209419185	4990	4990	4990	4990	0
143	20240718	162800	209419185	4990	4990	4990	4990	0
144	20240718	162700	209419185	4990	4990	4990	4990	0
145	20240718	162600	209419185	4990	4990	4990	4990	0
146	20240718	162500	209419185	4990	4990	4990	4990	0
147	20240718	162400	209419185	4990	4990	4990	4990	0
148	20240718	162300	209419185	4990	4990	4990	4990	0
149	20240718	162200	209419185	4990	4990	4990	4990	0
150	20240718	162100	209419185	4990	4990	4990	4990	0
151	20240718	162000	209419185	4990	4990	4990	4990	0
152	20240718	161900	209419185	4990	4990	4990	4990	623
153	20240718	161800	209419185	4990	4990	4990	4990	0
154	20240718	161700	209419185	4990	4990	4990	4990	0
155	20240718	161600	209419185	4990	4990	4990	4990	0
156	20240718	161500	209419185	4990	4990	4990	4990	0
157	20240718	161400	209419185	4990	4990	4990	4990	0
158	20240718	161300	209419185	4990	4990	4990	4990	0
159	20240718	161200	209419185	4990	4990	4990	4990	0
160	20240718	161100	209419185	4990	4990	4990	4990	0
161	20240718	161000	209419185	4990	4990	4990	4990	0
162	20240718	160900	209419185	4990	4990	4990	4990	0
163	20240718	160800	209419185	4990	4990	4990	4990	0
164	20240718	160700	209419185	4990	4990	4990	4990	0
165	20240718	160600	209419185	4990	4990	4990	4990	0
166	20240718	160500	209419185	4990	4990	4990	4990	0
167	20240718	160400	209419185	4990	4990	4990	4990	0
168	20240718	160300	209419185	4990	4990	4990	4990	0
169	20240718	160200	209419185	4990	4990	4990	4990	0
170	20240718	160100	209419185	4990	4990	4990	4990	0
171	20240718	160000	209419185	4990	4990	4990	4990	0
172	20240718	155900	209419185	4990	4990	4990	4990	0
173	20240718	155800	209419185	4990	4990	4990	4990	0
174	20240718	155700	209419185	4990	4990	4990	4990	0
175	20240718	155600	209419185	4990	4990	4990	4990	0
176	20240718	155500	209419185	4990	4990	4990	4990	0
177	20240718	155400	209419185	4990	4990	4990	4990	0
178	20240718	155300	209419185	4990	4990	4990	4990	0
179	20240718	155200	209419185	4990	4990	4990	4990	0
180	20240718	155100	209419185	4990	4990	4990	4990	0
181	20240718	155000	209419185	4990	4990	4990	4990	0
182	20240718	154900	209419185	4990	4990	4990	4990	623
183	20240718	154800	209419185	4990	4990	4990	4990	0
184	20240718	154700	209419185	4990	4990	4990	4990	0
185	20240718	154600	209419185	4990	4990	4990	4990	0
186	20240718	154500	209419185	4990	4990	4990	4990	0
187	20240718	154400	209419185	4990	4990	4990	4990	0
188	20240718	154300	209419185	4990	4990	4990	4990	0
189	20240718	154200	209419185	4990	4990	4990	4990	0
190	20240718	154100	209419185	4990	4990	4990	4990	0
191	20240718	154000	209419185	4990	4990	4990	4990	0
192	20240718	153900	209419185	4990	4990	4990	4990	0
193	20240718	153800	209419185	4990	4990	4990	4990	0
194	20240718	153700	209419185	4990	4990	4990	4990	0
195	20240718	153600	209419185	4990	4990	4990	4990	0
196	20240718	153500	209419185	4990	4990	4990	4990	0
197	20240718	153400	209419185	4990	4990	4990	4990	0
198	20240718	153300	209419185	4990	4990	4990	4990	0
199	20240718	153200	209419185	4990	4990	4990	4990	0
200	20240718	153100	209419185	4990	4990	4990	4990	0
201	20240718	153000	209419185	4990	4990	4990	4990	623
202	20240718	152900	206310415	4990	4990	4990	4990	0
203	20240718	152800	206310415	4990	4990	4990	4990	0
204	20240718	152700	206310415	4990	4990	4990	4990	0
205	20240718	152600	206310415	4990	4990	4990	4990	0
206	20240718	152500	206310415	4990	4990	4990	4990	0
207	20240718	152400	206310415	4990	4990	4990	4990	0
208	20240718	152300	206310415	4990	4990	4990	4990	0
209	20240718	152200	206310415	4990	4990	4990	4990	0
210	20240718	152100	206310415	4990	4990	4990	4990	0
211	20240718	152000	206310415	4990	4990	4990	4990	0
212	20240718	151900	206310415	4990	4990	4990	4990	0
213	20240718	151800	206310415	4990	4990	4990	4990	6
214	20240718	151700	206280475	4960	4960	4960	4960	31
215	20240718	151600	206126715	4970	4970	4970	4970	0
216	20240718	151500	206126715	4970	4970	4970	4970	0
217	20240718	151400	206126715	4970	4970	4970	4970	0
218	20240718	151300	206126715	4970	4965	4970	4965	1100
219	20240718	151200	200661335	4960	4960	4960	4960	930
220	20240718	151100	196048535	4960	4960	4960	4960	0
221	20240718	151000	196048535	4960	4965	4965	4960	85
222	20240718	150900	195626880	4960	4960	4960	4960	0
223	20240718	150800	195626880	4960	4960	4960	4960	0
224	20240718	150700	195626880	4960	4960	4960	4960	0
225	20240718	150600	195626880	4960	4960	4960	4960	0
226	20240718	150500	195626880	4960	4960	4960	4960	0
227	20240718	150400	195626880	4960	4960	4960	4960	0
228	20240718	150300	195626880	4960	4960	4960	4960	0
229	20240718	150200	195626880	4960	4960	4960	4960	0
230	20240718	150100	195626880	4960	4960	4960	4960	0
231	20240718	150000	195626880	4960	4960	4960	4960	0
232	20240718	145900	195626880	4960	4960	4960	4960	0
233	20240718	145800	195626880	4960	4965	4965	4960	1500
234	20240718	145700	188186705	4960	4960	4960	4960	0
235	20240718	145600	188186705	4960	4960	4960	4960	0
236	20240718	145500	188186705	4960	4960	4960	4960	0
237	20240718	145400	188186705	4960	4960	4960	4960	0
238	20240718	145300	188186705	4960	4960	4960	4960	0
239	20240718	145200	188186705	4960	4960	4960	4960	1
240	20240718	145100	188181745	4965	4960	4965	4960	2238
241	20240718	145000	177070225	4960	4960	4960	4960	0
242	20240718	144900	177070225	4960	4960	4960	4960	0
243	20240718	144800	177070225	4960	4960	4960	4960	0
244	20240718	144700	177070225	4960	4960	4960	4960	56
245	20240718	144600	176792465	4965	4965	4965	4965	500
246	20240718	144500	174309965	4965	4965	4965	4965	0
247	20240718	144400	174309965	4965	4965	4965	4965	238
248	20240718	144300	173128295	4965	4965	4965	4965	0
249	20240718	144200	173128295	4965	4965	4965	4965	0
250	20240718	144100	173128295	4965	4965	4965	4965	0
251	20240718	144000	173128295	4965	4965	4965	4965	0
252	20240718	143900	173128295	4965	4965	4965	4965	0
253	20240718	143800	173128295	4965	4965	4965	4965	0
254	20240718	143700	173128295	4965	4965	4965	4965	0
255	20240718	143600	173128295	4965	4965	4965	4965	0
256	20240718	143500	173128295	4965	4965	4965	4965	0
257	20240718	143400	173128295	4965	4965	4965	4965	0
258	20240718	143300	173128295	4965	4965	4965	4965	0
259	20240718	143200	173128295	4965	4965	4965	4965	0
260	20240718	143100	173128295	4965	4965	4965	4965	0
261	20240718	143000	173128295	4965	4965	4965	4965	0
262	20240718	142900	173128295	4965	4965	4965	4965	0
263	20240718	142800	173128295	4965	4965	4965	4965	0
264	20240718	142700	173128295	4965	4965	4965	4965	0
265	20240718	142600	173128295	4965	4965	4965	4965	127
266	20240718	142500	172497740	4965	4965	4965	4965	0
267	20240718	142400	172497740	4965	4965	4965	4965	0
268	20240718	142300	172497740	4965	4965	4965	4965	0
269	20240718	142200	172497740	4965	4965	4965	4965	0
270	20240718	142100	172497740	4965	4965	4965	4965	0
271	20240718	142000	172497740	4965	4965	4965	4965	0
272	20240718	141900	172497740	4965	4965	4965	4965	0
273	20240718	141800	172497740	4965	4965	4965	4965	0
274	20240718	141700	172497740	4965	4965	4965	4965	0
275	20240718	141600	172497740	4965	4965	4965	4965	0
276	20240718	141500	172497740	4965	4965	4965	4965	0
277	20240718	141400	172497740	4965	4965	4965	4965	0
278	20240718	141300	172497740	4965	4965	4965	4965	0
279	20240718	141200	172497740	4965	4965	4965	4965	0
280	20240718	141100	172497740	4965	4965	4965	4965	0
281	20240718	141000	172497740	4965	4965	4965	4965	0
282	20240718	140900	172497740	4965	4965	4965	4965	0
283	20240718	140800	172497740	4965	4965	4965	4965	0
284	20240718	140700	172497740	4965	4965	4965	4965	0
285	20240718	140600	172497740	4965	4965	4965	4965	0
286	20240718	140500	172497740	4965	4965	4965	4965	0
287	20240718	140400	172497740	4965	4965	4965	4965	0
288	20240718	140300	172497740	4965	4965	4965	4965	100
289	20240718	140200	172001240	4960	4960	4960	4960	0
290	20240718	140100	172001240	4960	4960	4960	4960	0
291	20240718	140000	172001240	4960	4960	4960	4960	0
292	20240718	135900	172001240	4960	4960	4960	4960	0
293	20240718	135800	172001240	4960	4960	4960	4960	0
294	20240718	135700	172001240	4960	4960	4960	4960	0
295	20240718	135600	172001240	4960	4960	4960	4960	0
296	20240718	135500	172001240	4960	4960	4960	4960	0
297	20240718	135400	172001240	4960	4960	4960	4960	1000
298	20240718	135300	167041240	4960	4960	4960	4960	0
299	20240718	135200	167041240	4960	4965	4965	4960	1480
300	20240718	135100	159695440	5000	5000	5000	5000	0
301	20240718	135000	159695440	5000	5000	5000	5000	0
302	20240718	134900	159695440	5000	5000	5000	5000	0
303	20240718	134800	159695440	5000	5000	5000	5000	0
304	20240718	134700	159695440	5000	5000	5000	5000	5
305	20240718	134600	159670440	5010	4995	5010	4995	437
306	20240718	134500	157485680	4970	4970	4970	4970	1000
307	20240718	134400	152515680	4970	4970	4970	4970	0
308	20240718	134300	152515680	4970	4970	4970	4970	0
309	20240718	134200	152515680	4970	4970	4970	4970	0
310	20240718	134100	152515680	4970	4970	4970	4970	0
311	20240718	134000	152515680	4970	4970	4970	4970	0
312	20240718	133900	152515680	4970	4970	4970	4970	400
313	20240718	133800	150527680	4970	4970	4970	4970	0
314	20240718	133700	150527680	4970	4970	4970	4970	0
315	20240718	133600	150527680	4970	4970	4970	4970	0
316	20240718	133500	150527680	4970	4970	4970	4970	0
317	20240718	133400	150527680	4970	4970	4970	4970	0
318	20240718	133300	150527680	4970	4970	4970	4970	0
319	20240718	133200	150527680	4970	4970	4970	4970	0
320	20240718	133100	150527680	4970	4970	4970	4970	0
321	20240718	133000	150527680	4970	4970	4970	4970	0
322	20240718	132900	150527680	4970	4970	4970	4970	0
323	20240718	132800	150527680	4970	4970	4970	4970	130
324	20240718	132700	149881580	4980	4980	4980	4980	0
325	20240718	132600	149881580	4980	4980	4980	4980	856
326	20240718	132500	145618700	4980	4980	4980	4980	0
327	20240718	132400	145618700	4980	4980	4980	4980	0
328	20240718	132300	145618700	4980	4980	4980	4980	0
329	20240718	132200	145618700	4980	4980	4980	4980	0
330	20240718	132100	145618700	4980	4980	4980	4980	0
331	20240718	132000	145618700	4980	4980	4980	4980	0
332	20240718	131900	145618700	4980	4980	4980	4980	0
333	20240718	131800	145618700	4980	4980	4980	4980	0
334	20240718	131700	145618700	4980	4980	4980	4980	0
335	20240718	131600	145618700	4980	4980	4980	4980	0
336	20240718	131500	145618700	4980	4980	4980	4980	200
337	20240718	131400	144622700	5010	5010	5010	5010	0
338	20240718	131300	144622700	5010	5010	5010	5010	0
339	20240718	131200	144622700	5010	5010	5010	5010	0
340	20240718	131100	144622700	5010	5010	5010	5010	0
341	20240718	131000	144622700	5010	5010	5010	5010	0
342	20240718	130900	144622700	5010	5010	5010	5010	0
343	20240718	130800	144622700	5010	5010	5010	5010	0
344	20240718	130700	144622700	5010	5010	5010	5010	0
345	20240718	130600	144622700	5010	5010	5010	5010	0
346	20240718	130500	144622700	5010	5010	5010	5010	0
347	20240718	130400	144622700	5010	5010	5010	5010	47
348	20240718	130300	144387230	4990	4990	4990	4990	250
349	20240718	130200	143139730	4990	4990	4990	4990	0
350	20240718	130100	143139730	4990	4970	4990	4970	704
351	20240718	130000	139635820	4965	4965	4965	4965	0
352	20240718	125900	139635820	4965	4965	4965	4965	0
353	20240718	125800	139635820	4965	4965	4965	4965	0
354	20240718	125700	139635820	4965	4965	4965	4965	0
355	20240718	125600	139635820	4965	4965	4965	4965	0
356	20240718	125500	139635820	4965	4965	4965	4965	0
357	20240718	125400	139635820	4965	4965	4965	4965	0
358	20240718	125300	139635820	4965	4965	4965	4965	0
359	20240718	125200	139635820	4965	4965	4965	4965	0
360	20240718	125100	139635820	4965	4965	4965	4965	0
361	20240718	125000	139635820	4965	4965	4965	4965	0
362	20240718	124900	139635820	4965	4965	4965	4965	0
363	20240718	124800	139635820	4965	4965	4965	4965	0
364	20240718	124700	139635820	4965	4965	4965	4965	0
365	20240718	124600	139635820	4965	4965	4965	4965	30
366	20240718	124500	139486870	4965	4965	4965	4965	0
367	20240718	124400	139486870	4965	4965	4965	4965	28
368	20240718	124300	139347850	4965	4965	4965	4965	0
369	20240718	124200	139347850	4965	4965	4965	4965	0
370	20240718	124100	139347850	4965	4965	4965	4965	0
371	20240718	124000	139347850	4965	4965	4965	4965	0
372	20240718	123900	139347850	4965	4965	4965	4965	1
373	20240718	123800	139342885	4965	4965	4965	4965	0
374	20240718	123700	139342885	4965	4965	4965	4965	0
375	20240718	123600	139342885	4965	4965	4965	4965	0
376	20240718	123500	139342885	4965	4965	4965	4965	0
377	20240718	123400	139342885	4965	4965	4965	4965	0
378	20240718	123300	139342885	4965	4965	4965	4965	0
379	20240718	123200	139342885	4965	4965	4965	4965	0
380	20240718	123100	139342885	4965	4965	4965	4965	0
381	20240718	123000	139342885	4965	4965	4965	4965	0
382	20240718	122900	139342885	4965	4965	4965	4965	3
383	20240718	122800	139327990	4960	4960	4960	4960	0
384	20240718	122700	139327990	4960	4960	4960	4960	0
385	20240718	122600	139327990	4960	4960	4960	4960	0
386	20240718	122500	139327990	4960	4960	4960	4960	0
387	20240718	122400	139327990	4960	4970	4970	4960	35
388	20240718	122300	139154230	4960	4960	4960	4960	0
389	20240718	122200	139154230	4960	4960	4960	4960	0
390	20240718	122100	139154230	4960	4960	4960	4960	0
391	20240718	122000	139154230	4960	4960	4960	4960	0
392	20240718	121900	139154230	4960	4960	4960	4960	0
393	20240718	121800	139154230	4960	4960	4960	4960	0
394	20240718	121700	139154230	4960	4960	4960	4960	0
395	20240718	121600	139154230	4960	4960	4960	4960	0
396	20240718	121500	139154230	4960	4960	4960	4960	0
397	20240718	121400	139154230	4960	4960	4960	4960	0
398	20240718	121300	139154230	4960	4960	4960	4960	0
399	20240718	121200	139154230	4960	4960	4960	4960	0
400	20240718	121100	139154230	4960	4960	4960	4960	0
401	20240718	121000	139154230	4960	4960	4960	4960	0
402	20240718	120900	139154230	4960	4960	4960	4960	0
403	20240718	120800	139154230	4960	4960	4960	4960	0
404	20240718	120700	139154230	4960	4960	4960	4960	0
405	20240718	120600	139154230	4960	4970	4970	4960	4900
406	20240718	120500	114849600	4965	4970	4970	4965	1000
407	20240718	120400	109883725	4970	4970	4970	4970	0
408	20240718	120300	109883725	4970	4970	4970	4970	0
409	20240718	120200	109883725	4970	4970	4970	4970	100
410	20240718	120100	109386725	4970	4970	4970	4970	0
411	20240718	120000	109386725	4970	4970	4970	4970	0
412	20240718	115900	109386725	4970	4970	4970	4970	0
413	20240718	115800	109386725	4970	4970	4970	4970	60
414	20240718	115700	109088525	4975	4975	4975	4975	0
415	20240718	115600	109088525	4975	4975	4975	4975	0
416	20240718	115500	109088525	4975	4975	4975	4975	5
417	20240718	115400	109063650	4975	4975	4975	4975	0
418	20240718	115300	109063650	4975	4975	4975	4975	10
419	20240718	115200	109013900	4970	4970	4970	4970	0
420	20240718	115100	109013900	4970	4975	4975	4970	65
421	20240718	115000	108690775	4975	4975	4975	4975	0
422	20240718	114900	108690775	4975	4975	4975	4975	0
423	20240718	114800	108690775	4975	4975	4975	4975	0
424	20240718	114700	108690775	4975	4975	4975	4975	10
425	20240718	114600	108641025	4970	4970	4970	4970	0
426	20240718	114500	108641025	4970	4970	4970	4970	0
427	20240718	114400	108641025	4970	4970	4970	4970	0
428	20240718	114300	108641025	4970	4970	4970	4970	1
429	20240718	114200	108636055	4970	4970	4970	4970	0
430	20240718	114100	108636055	4970	4970	4970	4970	0
431	20240718	114000	108636055	4970	4970	4970	4970	0
432	20240718	113900	108636055	4970	4975	4975	4970	1000
433	20240718	113800	103664815	4980	4985	4985	4980	634
434	20240718	113700	100507345	4985	4985	4985	4985	0
435	20240718	113600	100507345	4985	4985	4985	4985	0
436	20240718	113500	100507345	4985	4985	4985	4985	0
437	20240718	113400	100507345	4985	4985	4985	4985	0
438	20240718	113300	100507345	4985	4985	4985	4985	0
439	20240718	113200	100507345	4985	4985	4985	4985	0
440	20240718	113100	100507345	4985	4985	4985	4985	0
441	20240718	113000	100507345	4985	4985	4985	4985	0
442	20240718	112900	100507345	4985	4985	4985	4985	0
443	20240718	112800	100507345	4985	4985	4985	4985	0
444	20240718	112700	100507345	4985	4985	4985	4985	0
445	20240718	112600	100507345	4985	4985	4985	4985	0
446	20240718	112500	100507345	4985	4985	4985	4985	1
447	20240718	112400	100502360	4985	4985	4985	4985	0
448	20240718	112300	100502360	4985	4985	4985	4985	0
449	20240718	112200	100502360	4985	4985	4985	4985	0
450	20240718	112100	100502360	4985	4985	4985	4985	0
451	20240718	112000	100502360	4985	4985	4985	4985	0
452	20240718	111900	100502360	4985	4985	4985	4985	0
453	20240718	111800	100502360	4985	4985	4985	4985	0
454	20240718	111700	100502360	4985	4985	4985	4985	0
455	20240718	111600	100502360	4985	4985	4985	4985	0
456	20240718	111500	100502360	4985	4985	4985	4985	100
457	20240718	111400	100003860	4990	4990	4990	4990	10
458	20240718	111300	99953960	4985	4985	4985	4985	0
459	20240718	111200	99953960	4985	4985	4985	4985	0
460	20240718	111100	99953960	4985	4985	4985	4985	0
461	20240718	111000	99953960	4985	4985	4985	4985	0
462	20240718	110900	99953960	4985	4985	4985	4985	0
463	20240718	110800	99953960	4985	4985	4985	4985	0
464	20240718	110700	99953960	4985	4985	4985	4985	0
465	20240718	110600	99953960	4985	4985	4985	4985	0
466	20240718	110500	99953960	4985	4985	4985	4985	0
467	20240718	110400	99953960	4985	4985	4985	4985	0
468	20240718	110300	99953960	4985	4985	4985	4985	0
469	20240718	110200	99953960	4985	4985	4985	4985	0
470	20240718	110100	99953960	4985	4985	4985	4985	0
471	20240718	110000	99953960	4985	4985	4985	4985	0
472	20240718	105900	99953960	4985	4985	4985	4985	0
473	20240718	105800	99953960	4985	4985	4985	4985	1104
474	20240718	105700	94450520	4980	4980	4980	4980	1
475	20240718	105600	94445540	4985	4985	4985	4985	3
476	20240718	105500	94430585	4985	4985	4985	4985	30
477	20240718	105400	94281035	4985	4985	4985	4985	0
478	20240718	105300	94281035	4985	4985	4985	4985	0
479	20240718	105200	94281035	4985	4985	4985	4985	0
480	20240718	105100	94281035	4985	4985	4985	4985	0
481	20240718	105000	94281035	4985	4985	4985	4985	0
482	20240718	104900	94281035	4985	4985	4985	4985	0
483	20240718	104800	94281035	4985	4985	4985	4985	0
484	20240718	104700	94281035	4985	4990	4990	4985	24
485	20240718	104600	94161325	4995	4995	4995	4995	9
486	20240718	104500	94116370	4995	4995	4995	4995	10
487	20240718	104400	94066420	4970	4970	4970	4970	0
488	20240718	104300	94066420	4970	4970	4970	4970	0
489	20240718	104200	94066420	4970	4970	4970	4970	0
490	20240718	104100	94066420	4970	4990	4990	4970	3000
491	20240718	104000	79127915	5000	5000	5000	5000	0
492	20240718	103900	79127915	5000	5000	5000	5000	0
493	20240718	103800	79127915	5000	5000	5000	5000	0
494	20240718	103700	79127915	5000	5000	5000	5000	0
495	20240718	103600	79127915	5000	5000	5000	5000	0
496	20240718	103500	79127915	5000	5000	5000	5000	51
497	20240718	103400	78872915	4990	4990	4990	4990	174
498	20240718	103300	78004655	5010	5010	5010	5010	0
499	20240718	103200	78004655	5010	5010	5010	5010	0
500	20240718	103100	78004655	5010	5010	5010	5010	0
501	20240718	103000	78004655	5010	5010	5010	5010	0
502	20240718	102900	78004655	5010	5010	5010	5010	0
503	20240718	102800	78004655	5010	5010	5010	5010	0
504	20240718	102700	78004655	5010	5010	5010	5010	0
505	20240718	102600	78004655	5010	5010	5010	5010	0
506	20240718	102500	78004655	5010	5010	5010	5010	0
507	20240718	102400	78004655	5010	5010	5010	5010	0
508	20240718	102300	78004655	5010	5010	5010	5010	0
509	20240718	102200	78004655	5010	5010	5010	5010	0
510	20240718	102100	78004655	5010	5010	5010	5010	0
511	20240718	102000	78004655	5010	5010	5010	5010	0
512	20240718	101900	78004655	5010	5010	5010	5010	0
513	20240718	101800	78004655	5010	5010	5010	5010	0
514	20240718	101700	78004655	5010	5010	5010	5010	0
515	20240718	101600	78004655	5010	5010	5010	5010	0
516	20240718	101500	78004655	5010	5010	5010	5010	0
517	20240718	101400	78004655	5010	5010	5010	5010	0
518	20240718	101300	78004655	5010	5010	5010	5010	0
519	20240718	101200	78004655	5010	5010	5010	5010	0
520	20240718	101100	78004655	5010	5010	5010	5010	0
521	20240718	101000	78004655	5010	5010	5010	5010	0
522	20240718	100900	78004655	5010	5010	5010	5010	0
523	20240718	100800	78004655	5010	5010	5010	5010	0
524	20240718	100700	78004655	5010	5010	5010	5010	0
525	20240718	100600	78004655	5010	5010	5010	5010	0
526	20240718	100500	78004655	5010	5010	5010	5010	0
527	20240718	100400	78004655	5010	5010	5010	5010	0
528	20240718	100300	78004655	5010	5010	5010	5010	0
529	20240718	100200	78004655	5010	5010	5010	5010	0
530	20240718	100100	78004655	5010	5010	5010	5010	0
531	20240718	100000	78004655	5010	5010	5010	5010	1
532	20240718	095900	77999645	5010	5010	5010	5010	0
533	20240718	095800	77999645	5010	5010	5010	5010	0
534	20240718	095700	77999645	5010	5010	5010	5010	2
535	20240718	095600	77989625	4985	4985	4985	4985	0
536	20240718	095500	77989625	4985	4985	4985	4985	0
537	20240718	095400	77989625	4985	4985	4985	4985	0
538	20240718	095300	77989625	4985	4985	4985	4985	1121
539	20240718	095200	72401440	4985	4985	4985	4985	100
540	20240718	095100	71902940	4980	4980	4980	4980	0
541	20240718	095000	71902940	4980	4980	4980	4980	47
542	20240718	094900	71668880	4985	4990	4990	4985	123
543	20240718	094800	71055130	4990	4990	4990	4990	0
544	20240718	094700	71055130	4990	4990	4990	4990	0
545	20240718	094600	71055130	4990	4990	4990	4990	0
546	20240718	094500	71055130	4990	4990	4990	4990	0
547	20240718	094400	71055130	4990	4990	4990	4990	81
548	20240718	094300	70650940	5010	5010	5010	5010	0
549	20240718	094200	70650940	5010	5010	5010	5010	0
550	20240718	094100	70650940	5010	5010	5010	5010	0
551	20240718	094000	70650940	5010	5010	5010	5010	0
552	20240718	093900	70650940	5010	5010	5010	5010	0
553	20240718	093800	70650940	5010	5010	5010	5010	0
554	20240718	093700	70650940	5010	5010	5010	5010	0
555	20240718	093600	70650940	5010	5010	5010	5010	10
556	20240718	093500	70600840	5010	5010	5010	5010	0
557	20240718	093400	70600840	5010	5010	5010	5010	180
558	20240718	093300	69699040	5010	5010	5010	5010	8
559	20240718	093200	69658960	5010	5010	5010	5010	0
560	20240718	093100	69658960	5010	5010	5010	5010	0
561	20240718	093000	69658960	5010	5010	5010	5010	0
562	20240718	092900	69658960	5010	5010	5010	5010	0
563	20240718	092800	69658960	5010	5010	5010	5010	0
564	20240718	092700	69658960	5010	5010	5010	5010	0
565	20240718	092600	69658960	5010	5010	5010	5010	0
566	20240718	092500	69658960	5010	5010	5010	5010	0
567	20240718	092400	69658960	5010	5010	5010	5010	0
568	20240718	092300	69658960	5010	5010	5010	5010	0
569	20240718	092200	69658960	5010	5010	5010	5010	0
570	20240718	092100	69658960	5010	5010	5010	5010	22
571	20240718	092000	69548740	5010	5010	5010	5010	0
572	20240718	091900	69548740	5010	5010	5010	5010	0
573	20240718	091800	69548740	5010	4975	5010	4975	1757
574	20240718	091700	60757450	5010	5010	5010	5010	0
575	20240718	091600	60757450	5010	4990	5010	4990	819
576	20240718	091500	56670500	4990	4980	4990	4980	305
577	20240718	091400	55149120	4980	4975	4980	4975	41
578	20240718	091300	54945140	4975	4975	4975	4975	10
579	20240718	091200	54895390	4975	4975	4975	4975	1
580	20240718	091100	54890415	4970	4970	4970	4970	127
581	20240718	091000	54259225	4970	4950	4970	4950	381
582	20240718	090900	52372655	4950	4980	4985	4950	1632
583	20240718	090800	44290405	4950	4950	4980	4950	184
584	20240718	090700	43379335	4985	4950	4985	4950	1978
585	20240718	090600	33586375	4950	4945	4950	4945	1260
586	20240718	090500	27349915	4945	4965	4985	4940	4349
587	20240718	090400	5817185	4965	5000	5000	4965	164
588	20240718	090300	5002310	5000	4990	5000	4980	882
589	20240718	090200	601350	5020	5020	5020	5020	8
590	20240718	090100	561190	5000	5020	5020	5000	52
591	20240718	090000	300600	5010	5010	5010	5010	60