KissMeData/004710/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	184300	403588235	4985	4985	4985	4985	1130
3	20240730	184200	403588235	4985	4985	4985	4985	0
4	20240730	184100	403588235	4985	4985	4985	4985	0
5	20240730	184000	403588235	4985	4985	4985	4985	0
6	20240730	183900	403588235	4985	4985	4985	4985	0
7	20240730	183800	403588235	4985	4985	4985	4985	0
8	20240730	183700	403588235	4985	4985	4985	4985	0
9	20240730	183600	403588235	4985	4985	4985	4985	0
10	20240730	183500	403588235	4985	4985	4985	4985	0
11	20240730	183400	403588235	4985	4985	4985	4985	0
12	20240730	183300	403588235	4985	4985	4985	4985	0
13	20240730	183200	403588235	4985	4985	4985	4985	0
14	20240730	183100	403588235	4985	4985	4985	4985	0
15	20240730	183000	403588235	4985	4985	4985	4985	0
16	20240730	182900	403588235	4985	4985	4985	4985	0
17	20240730	182800	403588235	4985	4985	4985	4985	0
18	20240730	182700	403588235	4985	4985	4985	4985	0
19	20240730	182600	403588235	4985	4985	4985	4985	0
20	20240730	182500	403588235	4985	4985	4985	4985	0
21	20240730	182400	403588235	4985	4985	4985	4985	0
22	20240730	182300	403588235	4985	4985	4985	4985	0
23	20240730	182200	403588235	4985	4985	4985	4985	0
24	20240730	182100	403588235	4985	4985	4985	4985	0
25	20240730	182000	403588235	4985	4985	4985	4985	0
26	20240730	181900	403588235	4985	4985	4985	4985	0
27	20240730	181800	403588235	4985	4985	4985	4985	0
28	20240730	181700	403588235	4985	4985	4985	4985	0
29	20240730	181600	403588235	4985	4985	4985	4985	0
30	20240730	181500	403588235	4985	4985	4985	4985	0
31	20240730	181400	403588235	4985	4985	4985	4985	0
32	20240730	181300	403588235	4985	4985	4985	4985	1130
33	20240730	181200	403588235	4985	4985	4985	4985	0
34	20240730	181100	403588235	4985	4985	4985	4985	0
35	20240730	181000	403588235	4985	4985	4985	4985	0
36	20240730	180900	403588235	4985	4985	4985	4985	0
37	20240730	180800	403588235	4985	4985	4985	4985	0
38	20240730	180700	403588235	4985	4985	4985	4985	0
39	20240730	180600	403588235	4985	4985	4985	4985	0
40	20240730	180500	403588235	4985	4985	4985	4985	0
41	20240730	180400	403588235	4985	4985	4985	4985	0
42	20240730	180300	403588235	4985	4985	4985	4985	0
43	20240730	180200	403588235	4985	4985	4985	4985	0
44	20240730	180100	403588235	4985	4985	4985	4985	0
45	20240730	180000	403588235	4985	4985	4985	4985	0
46	20240730	175900	403588235	4985	4985	4985	4985	0
47	20240730	175800	403588235	4985	4985	4985	4985	0
48	20240730	175700	403588235	4985	4985	4985	4985	0
49	20240730	175600	403588235	4985	4985	4985	4985	0
50	20240730	175500	403588235	4985	4985	4985	4985	0
51	20240730	175400	403588235	4985	4985	4985	4985	0
52	20240730	175300	403588235	4985	4985	4985	4985	0
53	20240730	175200	403588235	4985	4985	4985	4985	0
54	20240730	175100	403588235	4985	4985	4985	4985	0
55	20240730	175000	403588235	4985	4985	4985	4985	0
56	20240730	174900	403588235	4985	4985	4985	4985	0
57	20240730	174800	403588235	4985	4985	4985	4985	0
58	20240730	174700	403588235	4985	4985	4985	4985	0
59	20240730	174600	403588235	4985	4985	4985	4985	0
60	20240730	174500	403588235	4985	4985	4985	4985	0
61	20240730	174400	403588235	4985	4985	4985	4985	0
62	20240730	174300	403588235	4985	4985	4985	4985	1130
63	20240730	174200	403588235	4985	4985	4985	4985	0
64	20240730	174100	403588235	4985	4985	4985	4985	0
65	20240730	174000	403588235	4985	4985	4985	4985	0
66	20240730	173900	403588235	4985	4985	4985	4985	0
67	20240730	173800	403588235	4985	4985	4985	4985	0
68	20240730	173700	403588235	4985	4985	4985	4985	0
69	20240730	173600	403588235	4985	4985	4985	4985	0
70	20240730	173500	403588235	4985	4985	4985	4985	0
71	20240730	173400	403588235	4985	4985	4985	4985	0
72	20240730	173300	403588235	4985	4985	4985	4985	0
73	20240730	173200	403588235	4985	4985	4985	4985	0
74	20240730	173100	403588235	4985	4985	4985	4985	0
75	20240730	173000	403588235	4985	4985	4985	4985	0
76	20240730	172900	403588235	4985	4985	4985	4985	0
77	20240730	172800	403588235	4985	4985	4985	4985	0
78	20240730	172700	403588235	4985	4985	4985	4985	0
79	20240730	172600	403588235	4985	4985	4985	4985	0
80	20240730	172500	403588235	4985	4985	4985	4985	0
81	20240730	172400	403588235	4985	4985	4985	4985	0
82	20240730	172300	403588235	4985	4985	4985	4985	0
83	20240730	172200	403588235	4985	4985	4985	4985	0
84	20240730	172100	403588235	4985	4985	4985	4985	0
85	20240730	172000	403588235	4985	4985	4985	4985	0
86	20240730	171900	403588235	4985	4985	4985	4985	0
87	20240730	171800	403588235	4985	4985	4985	4985	0
88	20240730	171700	403588235	4985	4985	4985	4985	0
89	20240730	171600	403588235	4985	4985	4985	4985	0
90	20240730	171500	403588235	4985	4985	4985	4985	0
91	20240730	171400	403588235	4985	4985	4985	4985	0
92	20240730	171300	403588235	4985	4985	4985	4985	1130
93	20240730	171200	403588235	4985	4985	4985	4985	0
94	20240730	171100	403588235	4985	4985	4985	4985	0
95	20240730	171000	403588235	4985	4985	4985	4985	0
96	20240730	170900	403588235	4985	4985	4985	4985	0
97	20240730	170800	403588235	4985	4985	4985	4985	0
98	20240730	170700	403588235	4985	4985	4985	4985	0
99	20240730	170600	403588235	4985	4985	4985	4985	0
100	20240730	170500	403588235	4985	4985	4985	4985	0
101	20240730	170400	403588235	4985	4985	4985	4985	0
102	20240730	170300	403588235	4985	4985	4985	4985	0
103	20240730	170200	403588235	4985	4985	4985	4985	0
104	20240730	170100	403588235	4985	4985	4985	4985	0
105	20240730	170000	403588235	4985	4985	4985	4985	0
106	20240730	165900	403588235	4985	4985	4985	4985	0
107	20240730	165800	403588235	4985	4985	4985	4985	0
108	20240730	165700	403588235	4985	4985	4985	4985	0
109	20240730	165600	403588235	4985	4985	4985	4985	0
110	20240730	165500	403588235	4985	4985	4985	4985	0
111	20240730	165400	403588235	4985	4985	4985	4985	0
112	20240730	165300	403588235	4985	4985	4985	4985	0
113	20240730	165200	403588235	4985	4985	4985	4985	0
114	20240730	165100	403588235	4985	4985	4985	4985	0
115	20240730	165000	403588235	4985	4985	4985	4985	0
116	20240730	164900	403588235	4985	4985	4985	4985	0
117	20240730	164800	403588235	4985	4985	4985	4985	0
118	20240730	164700	403588235	4985	4985	4985	4985	0
119	20240730	164600	403588235	4985	4985	4985	4985	0
120	20240730	164500	403588235	4985	4985	4985	4985	0
121	20240730	164400	403588235	4985	4985	4985	4985	0
122	20240730	164300	403588235	4985	4985	4985	4985	1130
123	20240730	164200	403588235	4985	4985	4985	4985	0
124	20240730	164100	403588235	4985	4985	4985	4985	0
125	20240730	164000	403588235	4985	4985	4985	4985	0
126	20240730	163900	403588235	4985	4985	4985	4985	0
127	20240730	163800	403588235	4985	4985	4985	4985	0
128	20240730	163700	403588235	4985	4985	4985	4985	0
129	20240730	163600	403588235	4985	4985	4985	4985	0
130	20240730	163500	403588235	4985	4985	4985	4985	0
131	20240730	163400	403588235	4985	4985	4985	4985	0
132	20240730	163300	403588235	4985	4985	4985	4985	0
133	20240730	163200	403588235	4985	4985	4985	4985	0
134	20240730	163100	403588235	4985	4985	4985	4985	0
135	20240730	163000	403588235	4985	4985	4985	4985	0
136	20240730	162900	403588235	4985	4985	4985	4985	0
137	20240730	162800	403588235	4985	4985	4985	4985	0
138	20240730	162700	403588235	4985	4985	4985	4985	0
139	20240730	162600	403588235	4985	4985	4985	4985	0
140	20240730	162500	403588235	4985	4985	4985	4985	0
141	20240730	162400	403588235	4985	4985	4985	4985	0
142	20240730	162300	403588235	4985	4985	4985	4985	0
143	20240730	162200	403588235	4985	4985	4985	4985	0
144	20240730	162100	403588235	4985	4985	4985	4985	0
145	20240730	162000	403588235	4985	4985	4985	4985	0
146	20240730	161900	403588235	4985	4985	4985	4985	0
147	20240730	161800	403588235	4985	4985	4985	4985	0
148	20240730	161700	403588235	4985	4985	4985	4985	0
149	20240730	161600	403588235	4985	4985	4985	4985	0
150	20240730	161500	403588235	4985	4985	4985	4985	0
151	20240730	161400	403588235	4985	4985	4985	4985	0
152	20240730	161300	403588235	4985	4985	4985	4985	1130
153	20240730	161200	403588235	4985	4985	4985	4985	0
154	20240730	161100	403588235	4985	4985	4985	4985	0
155	20240730	161000	403588235	4985	4985	4985	4985	0
156	20240730	160900	403588235	4985	4985	4985	4985	0
157	20240730	160800	403588235	4985	4985	4985	4985	0
158	20240730	160700	403588235	4985	4985	4985	4985	0
159	20240730	160600	403588235	4985	4985	4985	4985	0
160	20240730	160500	403588235	4985	4985	4985	4985	0
161	20240730	160400	403588235	4985	4985	4985	4985	0
162	20240730	160300	403588235	4985	4985	4985	4985	0
163	20240730	160200	403588235	4985	4985	4985	4985	0
164	20240730	160100	403588235	4985	4985	4985	4985	0
165	20240730	160000	403588235	4985	4985	4985	4985	0
166	20240730	155900	403588235	4985	4985	4985	4985	0
167	20240730	155800	403588235	4985	4985	4985	4985	0
168	20240730	155700	403588235	4985	4985	4985	4985	0
169	20240730	155600	403588235	4985	4985	4985	4985	0
170	20240730	155500	403588235	4985	4985	4985	4985	0
171	20240730	155400	403588235	4985	4985	4985	4985	0
172	20240730	155300	403588235	4985	4985	4985	4985	0
173	20240730	155200	403588235	4985	4985	4985	4985	0
174	20240730	155100	403588235	4985	4985	4985	4985	0
175	20240730	155000	403588235	4985	4985	4985	4985	0
176	20240730	154900	403588235	4985	4985	4985	4985	0
177	20240730	154800	403588235	4985	4985	4985	4985	0
178	20240730	154700	403588235	4985	4985	4985	4985	0
179	20240730	154600	403588235	4985	4985	4985	4985	0
180	20240730	154500	403588235	4985	4985	4985	4985	0
181	20240730	154400	403588235	4985	4985	4985	4985	0
182	20240730	154300	403588235	4985	4985	4985	4985	1130
183	20240730	154200	403588235	4985	4985	4985	4985	0
184	20240730	154100	403588235	4985	4985	4985	4985	0
185	20240730	154000	403588235	4985	4985	4985	4985	0
186	20240730	153900	403588235	4985	4985	4985	4985	0
187	20240730	153800	403588235	4985	4985	4985	4985	0
188	20240730	153700	403588235	4985	4985	4985	4985	0
189	20240730	153600	403588235	4985	4985	4985	4985	0
190	20240730	153500	403588235	4985	4985	4985	4985	0
191	20240730	153400	403588235	4985	4985	4985	4985	0
192	20240730	153300	403588235	4985	4985	4985	4985	0
193	20240730	153200	403588235	4985	4985	4985	4985	0
194	20240730	153100	403588235	4985	4985	4985	4985	0
195	20240730	153000	403588235	4985	4985	4985	4985	1130
196	20240730	152900	397955185	4980	4980	4980	4980	0
197	20240730	152800	397955185	4980	4980	4980	4980	0
198	20240730	152700	397955185	4980	4980	4980	4980	0
199	20240730	152600	397955185	4980	4980	4980	4980	0
200	20240730	152500	397955185	4980	4980	4980	4980	0
201	20240730	152400	397955185	4980	4980	4980	4980	0
202	20240730	152300	397955185	4980	4980	4980	4980	0
203	20240730	152200	397955185	4980	4980	4980	4980	0
204	20240730	152100	397955185	4980	4980	4980	4980	0
205	20240730	152000	397955185	4980	4980	4980	4980	0
206	20240730	151900	397955185	4980	4975	4980	4975	140
207	20240730	151800	397258670	4975	4985	4985	4975	79
208	20240730	151700	396865575	4985	4980	4985	4980	504
209	20240730	151600	394355650	4985	4980	4985	4980	31
210	20240730	151500	394201195	4980	4980	4985	4980	570
211	20240730	151400	391362525	4980	4980	4980	4980	2
212	20240730	151300	391352565	4970	4970	4970	4970	50
213	20240730	151200	391104065	4980	4980	4980	4980	0
214	20240730	151100	391104065	4980	4980	4980	4980	0
215	20240730	151000	391104065	4980	4985	4985	4980	13
216	20240730	150900	391039315	4985	4970	4985	4970	839
217	20240730	150800	386869455	4970	4970	4970	4965	1278
218	20240730	150700	380518365	4985	4975	4985	4970	51
219	20240730	150600	380264645	4975	4975	4975	4975	1
220	20240730	150500	380259670	4970	4970	4970	4970	204
221	20240730	150400	379245790	4970	4970	4970	4970	1
222	20240730	150300	379240820	4965	4970	4970	4965	3110
223	20240730	150200	363799620	4970	4980	4980	4970	3253
224	20240730	150100	347625490	4980	4980	4980	4980	525
225	20240730	150000	345010990	4985	4985	4985	4985	3
226	20240730	145900	344996035	4985	4985	4985	4985	0
227	20240730	145800	344996035	4985	4985	4985	4985	1
228	20240730	145700	344991050	4980	4980	4980	4980	0
229	20240730	145600	344991050	4980	4980	4980	4980	0
230	20240730	145500	344991050	4980	4980	4980	4980	0
231	20240730	145400	344991050	4980	4980	4980	4980	2
232	20240730	145300	344981090	4975	4990	4990	4975	8802
233	20240730	145200	301168900	4990	4990	4990	4990	1
234	20240730	145100	301163910	4990	4990	4990	4990	1
235	20240730	145000	301158920	4985	4985	4985	4985	0
236	20240730	144900	301158920	4985	4985	4985	4985	851
237	20240730	144800	296916685	4985	4990	4990	4985	315
238	20240730	144700	295346200	4990	4990	4990	4990	0
239	20240730	144600	295346200	4990	4990	4990	4990	0
240	20240730	144500	295346200	4990	4990	4990	4990	0
241	20240730	144400	295346200	4990	4990	4990	4990	23
242	20240730	144300	295231430	4995	4985	4995	4985	65
243	20240730	144200	294907325	4985	4985	4985	4985	8
244	20240730	144100	294867445	4985	4985	4985	4985	407
245	20240730	144000	292838550	4985	4985	4985	4985	1
246	20240730	143900	292833565	4980	4985	4985	4980	2212
247	20240730	143800	281806910	4985	4985	4985	4985	0
248	20240730	143700	281806910	4985	4985	4985	4985	387
249	20240730	143600	279877715	4990	4990	4990	4990	0
250	20240730	143500	279877715	4990	4990	4990	4990	0
251	20240730	143400	279877715	4990	4990	4990	4990	0
252	20240730	143300	279877715	4990	4990	4990	4990	1
253	20240730	143200	279872725	4990	4990	4990	4990	4965
254	20240730	143100	255097375	4995	4995	4995	4995	1
255	20240730	143000	255092380	4995	4995	4995	4995	401
256	20240730	142900	253089385	4995	4995	4995	4995	21
257	20240730	142800	252984490	4995	4995	4995	4995	0
258	20240730	142700	252984490	4995	4995	4995	4995	0
259	20240730	142600	252984490	4995	4995	4995	4995	1
260	20240730	142500	252979495	4985	4985	4985	4985	2000
261	20240730	142400	243009495	4990	4990	4990	4990	631
262	20240730	142300	239860805	4995	4995	4995	4995	101
263	20240730	142200	239356310	4995	4995	4995	4995	40
264	20240730	142100	239156510	4990	4990	4990	4990	300
265	20240730	142000	237659510	5000	5000	5000	5000	8
266	20240730	141900	237619510	5000	5000	5000	5000	13
267	20240730	141800	237554510	4990	4990	4990	4990	90
268	20240730	141700	237105410	4990	4990	4990	4990	16
269	20240730	141600	237025570	4990	4985	4990	4985	561
270	20240730	141500	234228230	4990	4990	4990	4990	3
271	20240730	141400	234213260	4990	4990	4990	4990	837
272	20240730	141300	230036630	5000	5000	5000	5000	0
273	20240730	141200	230036630	5000	5000	5000	5000	0
274	20240730	141100	230036630	5000	5000	5000	5000	0
275	20240730	141000	230036630	5000	5000	5000	5000	0
276	20240730	140900	230036630	5000	5000	5000	5000	7
277	20240730	140800	230001630	5000	4990	5000	4990	12
278	20240730	140700	229941670	4990	4990	4990	4990	0
279	20240730	140600	229941670	4990	4990	4990	4990	0
280	20240730	140500	229941670	4990	4990	4990	4990	96
281	20240730	140400	229462630	5000	5000	5000	5000	0
282	20240730	140300	229462630	5000	5000	5000	5000	0
283	20240730	140200	229462630	5000	5000	5000	5000	0
284	20240730	140100	229462630	5000	5000	5000	5000	0
285	20240730	140000	229462630	5000	5000	5000	5000	0
286	20240730	135900	229462630	5000	4995	5000	4995	41
287	20240730	135800	229257830	4990	4995	4995	4990	95
288	20240730	135700	228783320	4995	4995	4995	4995	0
289	20240730	135600	228783320	4995	4995	4995	4995	1
290	20240730	135500	228778325	4995	4995	4995	4995	1157
291	20240730	135400	222999110	4990	4990	4990	4990	0
292	20240730	135300	222999110	4990	4990	4990	4990	1149
293	20240730	135200	217265600	4995	4995	4995	4995	3
294	20240730	135100	217250615	4995	4995	4995	4995	1
295	20240730	135000	217245620	4995	4995	4995	4995	4
296	20240730	134900	217225640	4995	4995	4995	4995	5
297	20240730	134800	217200665	4995	4995	4995	4995	6
298	20240730	134700	217170695	4995	4995	4995	4995	3
299	20240730	134600	217155710	4995	4995	4995	4995	0
300	20240730	134500	217155710	4995	4995	4995	4995	0
301	20240730	134400	217155710	4995	4995	4995	4995	11
302	20240730	134300	217100765	4995	5000	5000	4995	6
303	20240730	134200	217070770	5000	5000	5000	5000	20
304	20240730	134100	216970770	5000	5000	5000	5000	0
305	20240730	134000	216970770	5000	5000	5000	5000	0
306	20240730	133900	216970770	5000	5000	5000	5000	0
307	20240730	133800	216970770	5000	5000	5000	5000	51
308	20240730	133700	216715770	4990	4990	4990	4990	100
309	20240730	133600	216216770	5000	5000	5000	5000	5
310	20240730	133500	216191770	4990	4990	4990	4990	0
311	20240730	133400	216191770	4990	4990	4990	4990	238
312	20240730	133300	215004150	4990	4990	4990	4990	7
313	20240730	133200	214969220	4990	4995	4995	4990	2826
314	20240730	133100	200865445	5000	5000	5000	5000	2223
315	20240730	133000	189750445	5010	5010	5010	5010	0
316	20240730	132900	189750445	5010	5010	5010	5010	0
317	20240730	132800	189750445	5010	5010	5010	5010	0
318	20240730	132700	189750445	5010	5010	5010	5010	0
319	20240730	132600	189750445	5010	5010	5010	5010	0
320	20240730	132500	189750445	5010	5010	5010	5010	0
321	20240730	132400	189750445	5010	5010	5010	5010	1
322	20240730	132300	189745435	5010	5010	5010	5010	0
323	20240730	132200	189745435	5010	5010	5010	5010	66
324	20240730	132100	189414775	5010	5010	5010	5010	1
325	20240730	132000	189409765	5010	5010	5010	5010	9
326	20240730	131900	189364675	5010	5010	5010	5010	0
327	20240730	131800	189364675	5010	5010	5010	5010	0
328	20240730	131700	189364675	5010	5010	5010	5010	1
329	20240730	131600	189359665	5010	5010	5010	5010	0
330	20240730	131500	189359665	5010	5010	5010	5010	0
331	20240730	131400	189359665	5010	5010	5010	5010	0
332	20240730	131300	189359665	5010	5010	5010	5010	0
333	20240730	131200	189359665	5010	5010	5010	5010	21
334	20240730	131100	189254455	5010	5010	5010	5010	1
335	20240730	131000	189249445	5010	5010	5010	5010	0
336	20240730	130900	189249445	5010	5010	5010	5010	0
337	20240730	130800	189249445	5010	5010	5010	5010	0
338	20240730	130700	189249445	5010	5010	5010	5010	10
339	20240730	130600	189199345	5010	5010	5010	5010	2
340	20240730	130500	189189325	5010	5010	5010	5010	0
341	20240730	130400	189189325	5010	5010	5010	5010	10
342	20240730	130300	189139225	5010	5010	5010	5010	0
343	20240730	130200	189139225	5010	5010	5010	5010	0
344	20240730	130100	189139225	5010	5010	5010	5010	0
345	20240730	130000	189139225	5010	5010	5010	5010	0
346	20240730	125900	189139225	5010	5010	5010	5010	0
347	20240730	125800	189139225	5010	5010	5010	5010	1
348	20240730	125700	189134215	5010	5010	5010	5010	3
349	20240730	125600	189119185	5010	5010	5010	5010	0
350	20240730	125500	189119185	5010	5010	5010	5010	0
351	20240730	125400	189119185	5010	5010	5010	5010	0
352	20240730	125300	189119185	5010	5010	5010	5010	0
353	20240730	125200	189119185	5010	5010	5010	5010	0
354	20240730	125100	189119185	5010	5010	5010	5010	0
355	20240730	125000	189119185	5010	5010	5010	5010	1
356	20240730	124900	189114175	5010	5010	5010	5010	0
357	20240730	124800	189114175	5010	5010	5010	5010	0
358	20240730	124700	189114175	5010	5010	5010	5010	0
359	20240730	124600	189114175	5010	5010	5010	5010	0
360	20240730	124500	189114175	5010	5010	5010	5010	100
361	20240730	124400	188613175	5000	5000	5000	5000	0
362	20240730	124300	188613175	5000	5000	5000	5000	614
363	20240730	124200	185543175	5010	5010	5010	5010	0
364	20240730	124100	185543175	5010	5010	5010	5010	0
365	20240730	124000	185543175	5010	5010	5010	5010	1
366	20240730	123900	185538165	4995	4995	5000	4995	1385
367	20240730	123800	178619590	4995	4995	4995	4995	0
368	20240730	123700	178619590	4995	4995	4995	4995	0
369	20240730	123600	178619590	4995	5010	5010	4995	14717
370	20240730	123500	105039120	5010	5010	5010	5010	0
371	20240730	123400	105039120	5010	5010	5010	5010	0
372	20240730	123300	105039120	5010	5010	5010	5010	80
373	20240730	123200	104638320	5010	5010	5010	5010	0
374	20240730	123100	104638320	5010	5010	5010	5010	0
375	20240730	123000	104638320	5010	5010	5010	5010	0
376	20240730	122900	104638320	5010	5010	5010	5010	0
377	20240730	122800	104638320	5010	5010	5010	5010	20
378	20240730	122700	104538120	5010	5010	5010	5010	0
379	20240730	122600	104538120	5010	5010	5010	5010	0
380	20240730	122500	104538120	5010	5010	5010	5010	1
381	20240730	122400	104533110	5010	5010	5010	5010	15
382	20240730	122300	104457960	5010	5010	5010	5010	0
383	20240730	122200	104457960	5010	5010	5010	5010	111
384	20240730	122100	103901850	5010	5010	5010	5010	10
385	20240730	122000	103851750	5010	5010	5010	5010	0
386	20240730	121900	103851750	5010	5010	5010	5010	0
387	20240730	121800	103851750	5010	5010	5010	5010	2
388	20240730	121700	103841730	5010	5000	5010	5000	212
389	20240730	121600	102781610	5010	5010	5010	5010	0
390	20240730	121500	102781610	5010	5010	5010	5010	35
391	20240730	121400	102606260	5010	5010	5010	5010	267
392	20240730	121300	101268590	5010	5010	5010	5010	10
393	20240730	121200	101218490	5010	5010	5010	5010	1
394	20240730	121100	101213480	5000	5000	5000	5000	187
395	20240730	121000	100278480	5010	5010	5010	5010	12
396	20240730	120900	100218360	5020	5020	5020	5020	20
397	20240730	120800	100117960	5020	5020	5020	5020	0
398	20240730	120700	100117960	5020	5020	5020	5020	0
399	20240730	120600	100117960	5020	5010	5020	5010	941
400	20240730	120500	95402150	5010	5010	5010	5010	0
401	20240730	120400	95402150	5010	5010	5010	5010	100
402	20240730	120300	94901150	5010	5010	5010	5010	0
403	20240730	120200	94901150	5010	5010	5010	5010	1
404	20240730	120100	94896140	5010	5010	5010	5010	0
405	20240730	120000	94896140	5010	5010	5010	5010	1
406	20240730	115900	94891130	5010	5010	5010	5010	0
407	20240730	115800	94891130	5010	5010	5010	5010	0
408	20240730	115700	94891130	5010	5010	5010	5010	0
409	20240730	115600	94891130	5010	5010	5010	5010	0
410	20240730	115500	94891130	5010	5010	5010	5010	0
411	20240730	115400	94891130	5010	5010	5010	5010	0
412	20240730	115300	94891130	5010	5010	5010	5010	0
413	20240730	115200	94891130	5010	5010	5010	5010	400
414	20240730	115100	92887130	5010	5010	5010	5010	500
415	20240730	115000	90382130	5010	5010	5010	5010	2
416	20240730	114900	90372110	5000	5000	5000	5000	200
417	20240730	114800	89372110	5000	5000	5000	5000	0
418	20240730	114700	89372110	5000	5000	5000	5000	0
419	20240730	114600	89372110	5000	5000	5000	5000	0
420	20240730	114500	89372110	5000	5000	5000	5000	24
421	20240730	114400	89252110	5010	5010	5010	5010	0
422	20240730	114300	89252110	5010	5010	5010	5010	0
423	20240730	114200	89252110	5010	5010	5010	5010	50
424	20240730	114100	89001610	5010	5010	5010	5010	0
425	20240730	114000	89001610	5010	5010	5010	5010	144
426	20240730	113900	88280170	5010	5010	5010	5010	0
427	20240730	113800	88280170	5010	5010	5010	5010	2
428	20240730	113700	88270150	5020	5020	5020	5020	0
429	20240730	113600	88270150	5020	5020	5020	5020	0
430	20240730	113500	88270150	5020	5020	5020	5020	0
431	20240730	113400	88270150	5020	5020	5020	5020	0
432	20240730	113300	88270150	5020	5020	5020	5020	1
433	20240730	113200	88265130	5020	5020	5020	5020	45
434	20240730	113100	88039230	5020	5020	5020	5020	1
435	20240730	113000	88034210	5010	5010	5010	5010	0
436	20240730	112900	88034210	5010	5010	5010	5010	93
437	20240730	112800	87568280	5020	5020	5020	5020	3
438	20240730	112700	87553220	5020	5020	5020	5020	1
439	20240730	112600	87548200	5020	5020	5020	5020	1
440	20240730	112500	87543180	5020	5020	5020	5020	1
441	20240730	112400	87538160	5020	5020	5020	5020	1
442	20240730	112300	87533140	5020	5020	5020	5020	1
443	20240730	112200	87528120	5020	5020	5020	5020	1
444	20240730	112100	87523100	5020	5020	5020	5020	0
445	20240730	112000	87523100	5020	5020	5020	5020	10
446	20240730	111900	87472900	5020	5020	5020	5020	101
447	20240730	111800	86965880	5020	5020	5020	5020	0
448	20240730	111700	86965880	5020	5020	5020	5020	0
449	20240730	111600	86965880	5020	5020	5020	5020	2
450	20240730	111500	86955840	5020	5020	5020	5020	0
451	20240730	111400	86955840	5020	5020	5020	5020	0
452	20240730	111300	86955840	5020	5020	5020	5020	0
453	20240730	111200	86955840	5020	5020	5020	5020	0
454	20240730	111100	86955840	5020	5020	5020	5020	0
455	20240730	111000	86955840	5020	5020	5020	5020	1
456	20240730	110900	86950820	5020	5010	5020	5010	9
457	20240730	110800	86905690	5010	5010	5010	5010	0
458	20240730	110700	86905690	5010	5010	5010	5010	0
459	20240730	110600	86905690	5010	5010	5010	5010	0
460	20240730	110500	86905690	5010	5010	5010	5010	0
461	20240730	110400	86905690	5010	5010	5010	5010	8
462	20240730	110300	86865610	5020	5020	5020	5020	2
463	20240730	110200	86855570	5020	5020	5020	5020	0
464	20240730	110100	86855570	5020	5020	5020	5020	3
465	20240730	110000	86840510	5020	5020	5020	5020	0
466	20240730	105900	86840510	5020	5020	5020	5020	0
467	20240730	105800	86840510	5020	5020	5020	5020	101
468	20240730	105700	86333490	5020	5020	5020	5020	0
469	20240730	105600	86333490	5020	5020	5020	5020	0
470	20240730	105500	86333490	5020	5020	5020	5020	1
471	20240730	105400	86328470	5020	5010	5020	5010	232
472	20240730	105300	85166140	5020	5020	5020	5020	2
473	20240730	105200	85156100	5020	5020	5020	5020	1
474	20240730	105100	85151080	5020	5020	5020	5020	0
475	20240730	105000	85151080	5020	5020	5020	5020	2
476	20240730	104900	85141040	5020	5020	5020	5020	1
477	20240730	104800	85136020	5020	5020	5020	5020	1
478	20240730	104700	85131000	5020	5020	5020	5020	1
479	20240730	104600	85125980	5020	5020	5020	5020	53
480	20240730	104500	84859920	5020	5020	5020	5020	0
481	20240730	104400	84859920	5020	5020	5020	5020	0
482	20240730	104300	84859920	5020	5020	5020	5020	1
483	20240730	104200	84854900	5020	5020	5020	5020	0
484	20240730	104100	84854900	5020	5020	5020	5020	0
485	20240730	104000	84854900	5020	5020	5020	5020	1
486	20240730	103900	84849880	5020	5020	5020	5020	1
487	20240730	103800	84844860	5020	5020	5020	5020	1
488	20240730	103700	84839840	5020	5020	5020	5020	0
489	20240730	103600	84839840	5020	5010	5020	5010	227
490	20240730	103500	83702560	5010	5010	5010	5010	802
491	20240730	103400	79684540	5010	5010	5010	5010	0
492	20240730	103300	79684540	5010	5010	5010	5010	0
493	20240730	103200	79684540	5010	5010	5010	5010	2
494	20240730	103100	79674520	5010	5010	5010	5010	0
495	20240730	103000	79674520	5010	5010	5010	5010	0
496	20240730	102900	79674520	5010	5010	5010	5010	20
497	20240730	102800	79574320	5010	5010	5010	5010	50
498	20240730	102700	79323820	5010	5010	5010	5010	0
499	20240730	102600	79323820	5010	5010	5010	5010	50
500	20240730	102500	79073320	5010	5010	5010	5010	400
501	20240730	102400	77069320	5010	5010	5010	5010	109
502	20240730	102300	76523230	5010	5010	5010	5010	22
503	20240730	102200	76413010	5010	5010	5010	5010	209
504	20240730	102100	75365920	5010	5010	5010	5010	6
505	20240730	102000	75335860	5010	5010	5010	5010	3
506	20240730	101900	75320830	5010	5010	5010	5010	12
507	20240730	101800	75260710	5010	5010	5010	5010	287
508	20240730	101700	73822840	5010	5010	5010	5010	0
509	20240730	101600	73822840	5010	5010	5010	5010	0
510	20240730	101500	73822840	5010	5010	5010	5010	0
511	20240730	101400	73822840	5010	5010	5010	5010	6
512	20240730	101300	73792780	5010	5010	5010	5010	12
513	20240730	101200	73732660	5010	5010	5010	5010	1
514	20240730	101100	73727650	5010	5010	5010	5010	0
515	20240730	101000	73727650	5010	5010	5010	5010	2
516	20240730	100900	73717630	5010	5010	5010	5010	12
517	20240730	100800	73657510	5010	5010	5010	5010	4
518	20240730	100700	73637470	5010	5010	5010	5010	0
519	20240730	100600	73637470	5010	5010	5010	5010	6
520	20240730	100500	73607410	5010	5010	5010	5010	0
521	20240730	100400	73607410	5010	5010	5010	5010	0
522	20240730	100300	73607410	5010	5000	5010	5000	39
523	20240730	100200	73412210	5020	5020	5020	5020	10
524	20240730	100100	73362010	5010	5010	5010	5010	0
525	20240730	100000	73362010	5010	5010	5010	5010	0
526	20240730	095900	73362010	5010	5010	5010	5010	0
527	20240730	095800	73362010	5010	5010	5010	5010	2
528	20240730	095700	73351990	5010	5010	5010	5010	3
529	20240730	095600	73336960	5010	5010	5010	5010	1
530	20240730	095500	73331950	5010	5010	5010	5010	20
531	20240730	095400	73231750	5000	5000	5000	5000	1433
532	20240730	095300	66066750	5010	5010	5010	5010	0
533	20240730	095200	66066750	5010	5010	5010	5010	5
534	20240730	095100	66041700	5010	5010	5010	5010	0
535	20240730	095000	66041700	5010	5010	5010	5010	0
536	20240730	094900	66041700	5010	5010	5010	5010	598
537	20240730	094800	63045720	5010	5010	5010	5000	1146
538	20240730	094700	57310720	5030	5030	5030	5030	1
539	20240730	094600	57305690	5000	5000	5000	5000	0
540	20240730	094500	57305690	5000	5010	5010	5000	1753
541	20240730	094400	48523540	5040	5040	5040	5040	1
542	20240730	094300	48518500	5040	5040	5040	5040	0
543	20240730	094200	48518500	5040	5040	5040	5040	0
544	20240730	094100	48518500	5040	5040	5040	5040	0
545	20240730	094000	48518500	5040	5040	5040	5040	0
546	20240730	093900	48518500	5040	5040	5040	5040	0
547	20240730	093800	48518500	5040	5040	5040	5040	0
548	20240730	093700	48518500	5040	5020	5040	5010	2094
549	20240730	093600	38026630	5040	5040	5040	5040	0
550	20240730	093500	38026630	5040	5040	5040	5040	1
551	20240730	093400	38021590	5020	5020	5020	5020	0
552	20240730	093300	38021590	5020	5020	5020	5020	0
553	20240730	093200	38021590	5020	5020	5020	5020	140
554	20240730	093100	37318790	5020	5020	5020	5020	0
555	20240730	093000	37318790	5020	5020	5020	5020	0
556	20240730	092900	37318790	5020	5020	5020	5020	34
557	20240730	092800	37148110	5020	5020	5020	5020	0
558	20240730	092700	37148110	5020	5020	5020	5020	0
559	20240730	092600	37148110	5020	5020	5020	5020	75
560	20240730	092500	36771610	5020	5020	5020	5020	0
561	20240730	092400	36771610	5020	5020	5050	5020	3090
562	20240730	092300	21259780	5020	5020	5020	5020	0
563	20240730	092200	21259780	5020	5020	5020	5020	4
564	20240730	092100	21239700	5020	5020	5020	5020	0
565	20240730	092000	21239700	5020	5030	5030	5020	300
566	20240730	091900	19733330	5060	5060	5060	5060	0
567	20240730	091800	19733330	5060	5060	5060	5060	0
568	20240730	091700	19733330	5060	5060	5060	5060	0
569	20240730	091600	19733330	5060	5060	5060	5060	20
570	20240730	091500	19632130	5060	5060	5060	5060	0
571	20240730	091400	19632130	5060	5030	5060	5020	2001
572	20240730	091300	9585860	5030	5030	5030	5030	383
573	20240730	091200	7659370	5030	5030	5030	5030	11
574	20240730	091100	7604040	5030	5030	5030	5030	2
575	20240730	091000	7593980	5020	5020	5020	5020	704
576	20240730	090900	4059900	5030	5030	5030	5030	0
577	20240730	090800	4059900	5030	5030	5030	5030	3
578	20240730	090700	4044810	5020	5030	5030	5020	392
579	20240730	090600	2076960	5030	5030	5030	5030	102
580	20240730	090500	1563900	5050	5050	5050	5050	0
581	20240730	090400	1563900	5050	5050	5050	5050	8
582	20240730	090300	1523500	5020	5020	5020	5020	0
583	20240730	090200	1523500	5020	5020	5020	5020	0
584	20240730	090100	1523500	5020	5020	5020	5020	0
585	20240730	090000	1523500	5020	5020	5020	5020	242