KissMeData/007820/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185100	119280325	4985	4985	4985	4985	1774
3	20240710	185000	119280325	4985	4985	4985	4985	0
4	20240710	184900	119280325	4985	4985	4985	4985	0
5	20240710	184800	119280325	4985	4985	4985	4985	0
6	20240710	184700	119280325	4985	4985	4985	4985	0
7	20240710	184600	119280325	4985	4985	4985	4985	0
8	20240710	184500	119280325	4985	4985	4985	4985	0
9	20240710	184400	119280325	4985	4985	4985	4985	0
10	20240710	184300	119280325	4985	4985	4985	4985	0
11	20240710	184200	119280325	4985	4985	4985	4985	0
12	20240710	184100	119280325	4985	4985	4985	4985	0
13	20240710	184000	119280325	4985	4985	4985	4985	0
14	20240710	183900	119280325	4985	4985	4985	4985	0
15	20240710	183800	119280325	4985	4985	4985	4985	0
16	20240710	183700	119280325	4985	4985	4985	4985	0
17	20240710	183600	119280325	4985	4985	4985	4985	0
18	20240710	183500	119280325	4985	4985	4985	4985	0
19	20240710	183400	119280325	4985	4985	4985	4985	0
20	20240710	183300	119280325	4985	4985	4985	4985	0
21	20240710	183200	119280325	4985	4985	4985	4985	0
22	20240710	183100	119280325	4985	4985	4985	4985	0
23	20240710	183000	119280325	4985	4985	4985	4985	0
24	20240710	182900	119280325	4985	4985	4985	4985	0
25	20240710	182800	119280325	4985	4985	4985	4985	0
26	20240710	182700	119280325	4985	4985	4985	4985	0
27	20240710	182600	119280325	4985	4985	4985	4985	0
28	20240710	182500	119280325	4985	4985	4985	4985	0
29	20240710	182400	119280325	4985	4985	4985	4985	0
30	20240710	182300	119280325	4985	4985	4985	4985	0
31	20240710	182200	119280325	4985	4985	4985	4985	0
32	20240710	182100	119280325	4985	4985	4985	4985	1774
33	20240710	182000	119280325	4985	4985	4985	4985	0
34	20240710	181900	119280325	4985	4985	4985	4985	0
35	20240710	181800	119280325	4985	4985	4985	4985	0
36	20240710	181700	119280325	4985	4985	4985	4985	0
37	20240710	181600	119280325	4985	4985	4985	4985	0
38	20240710	181500	119280325	4985	4985	4985	4985	0
39	20240710	181400	119280325	4985	4985	4985	4985	0
40	20240710	181300	119280325	4985	4985	4985	4985	0
41	20240710	181200	119280325	4985	4985	4985	4985	0
42	20240710	181100	119280325	4985	4985	4985	4985	0
43	20240710	181000	119280325	4985	4985	4985	4985	0
44	20240710	180900	119280325	4985	4985	4985	4985	0
45	20240710	180800	119280325	4985	4985	4985	4985	0
46	20240710	180700	119280325	4985	4985	4985	4985	0
47	20240710	180600	119280325	4985	4985	4985	4985	0
48	20240710	180500	119280325	4985	4985	4985	4985	0
49	20240710	180400	119280325	4985	4985	4985	4985	0
50	20240710	180300	119280325	4985	4985	4985	4985	0
51	20240710	180200	119280325	4985	4985	4985	4985	0
52	20240710	180100	119280325	4985	4985	4985	4985	0
53	20240710	180000	119280325	4985	4985	4985	4985	0
54	20240710	175900	119280325	4985	4985	4985	4985	0
55	20240710	175800	119280325	4985	4985	4985	4985	0
56	20240710	175700	119280325	4985	4985	4985	4985	0
57	20240710	175600	119280325	4985	4985	4985	4985	0
58	20240710	175500	119280325	4985	4985	4985	4985	0
59	20240710	175400	119280325	4985	4985	4985	4985	0
60	20240710	175300	119280325	4985	4985	4985	4985	0
61	20240710	175200	119280325	4985	4985	4985	4985	0
62	20240710	175100	119280325	4985	4985	4985	4985	1774
63	20240710	175000	119280325	4985	4985	4985	4985	0
64	20240710	174900	119280325	4985	4985	4985	4985	0
65	20240710	174800	119280325	4985	4985	4985	4985	0
66	20240710	174700	119280325	4985	4985	4985	4985	0
67	20240710	174600	119280325	4985	4985	4985	4985	0
68	20240710	174500	119280325	4985	4985	4985	4985	0
69	20240710	174400	119280325	4985	4985	4985	4985	0
70	20240710	174300	119280325	4985	4985	4985	4985	0
71	20240710	174200	119280325	4985	4985	4985	4985	0
72	20240710	174100	119280325	4985	4985	4985	4985	0
73	20240710	174000	119280325	4985	4985	4985	4985	0
74	20240710	173900	119280325	4985	4985	4985	4985	0
75	20240710	173800	119280325	4985	4985	4985	4985	0
76	20240710	173700	119280325	4985	4985	4985	4985	0
77	20240710	173600	119280325	4985	4985	4985	4985	0
78	20240710	173500	119280325	4985	4985	4985	4985	0
79	20240710	173400	119280325	4985	4985	4985	4985	0
80	20240710	173300	119280325	4985	4985	4985	4985	0
81	20240710	173200	119280325	4985	4985	4985	4985	0
82	20240710	173100	119280325	4985	4985	4985	4985	0
83	20240710	173000	119280325	4985	4985	4985	4985	0
84	20240710	172900	119280325	4985	4985	4985	4985	0
85	20240710	172800	119280325	4985	4985	4985	4985	0
86	20240710	172700	119280325	4985	4985	4985	4985	0
87	20240710	172600	119280325	4985	4985	4985	4985	0
88	20240710	172500	119280325	4985	4985	4985	4985	0
89	20240710	172400	119280325	4985	4985	4985	4985	0
90	20240710	172300	119280325	4985	4985	4985	4985	0
91	20240710	172200	119280325	4985	4985	4985	4985	0
92	20240710	172100	119280325	4985	4985	4985	4985	1774
93	20240710	172000	119280325	4985	4985	4985	4985	0
94	20240710	171900	119280325	4985	4985	4985	4985	0
95	20240710	171800	119280325	4985	4985	4985	4985	0
96	20240710	171700	119280325	4985	4985	4985	4985	0
97	20240710	171600	119280325	4985	4985	4985	4985	0
98	20240710	171500	119280325	4985	4985	4985	4985	0
99	20240710	171400	119280325	4985	4985	4985	4985	0
100	20240710	171300	119280325	4985	4985	4985	4985	0
101	20240710	171200	119280325	4985	4985	4985	4985	0
102	20240710	171100	119280325	4985	4985	4985	4985	0
103	20240710	171000	119280325	4985	4985	4985	4985	0
104	20240710	170900	119280325	4985	4985	4985	4985	0
105	20240710	170800	119280325	4985	4985	4985	4985	0
106	20240710	170700	119280325	4985	4985	4985	4985	0
107	20240710	170600	119280325	4985	4985	4985	4985	0
108	20240710	170500	119280325	4985	4985	4985	4985	0
109	20240710	170400	119280325	4985	4985	4985	4985	0
110	20240710	170300	119280325	4985	4985	4985	4985	0
111	20240710	170200	119280325	4985	4985	4985	4985	0
112	20240710	170100	119280325	4985	4985	4985	4985	0
113	20240710	170000	119280325	4985	4985	4985	4985	0
114	20240710	165900	119280325	4985	4985	4985	4985	0
115	20240710	165800	119280325	4985	4985	4985	4985	0
116	20240710	165700	119280325	4985	4985	4985	4985	0
117	20240710	165600	119280325	4985	4985	4985	4985	0
118	20240710	165500	119280325	4985	4985	4985	4985	0
119	20240710	165400	119280325	4985	4985	4985	4985	0
120	20240710	165300	119280325	4985	4985	4985	4985	0
121	20240710	165200	119280325	4985	4985	4985	4985	0
122	20240710	165100	119280325	4985	4985	4985	4985	1774
123	20240710	165000	119280325	4985	4985	4985	4985	0
124	20240710	164900	119280325	4985	4985	4985	4985	0
125	20240710	164800	119280325	4985	4985	4985	4985	0
126	20240710	164700	119280325	4985	4985	4985	4985	0
127	20240710	164600	119280325	4985	4985	4985	4985	0
128	20240710	164500	119280325	4985	4985	4985	4985	0
129	20240710	164400	119280325	4985	4985	4985	4985	0
130	20240710	164300	119280325	4985	4985	4985	4985	0
131	20240710	164200	119280325	4985	4985	4985	4985	0
132	20240710	164100	119280325	4985	4985	4985	4985	0
133	20240710	164000	119280325	4985	4985	4985	4985	0
134	20240710	163900	119280325	4985	4985	4985	4985	0
135	20240710	163800	119280325	4985	4985	4985	4985	0
136	20240710	163700	119280325	4985	4985	4985	4985	0
137	20240710	163600	119280325	4985	4985	4985	4985	0
138	20240710	163500	119280325	4985	4985	4985	4985	0
139	20240710	163400	119280325	4985	4985	4985	4985	0
140	20240710	163300	119280325	4985	4985	4985	4985	0
141	20240710	163200	119280325	4985	4985	4985	4985	0
142	20240710	163100	119280325	4985	4985	4985	4985	0
143	20240710	163000	119280325	4985	4985	4985	4985	0
144	20240710	162900	119280325	4985	4985	4985	4985	0
145	20240710	162800	119280325	4985	4985	4985	4985	0
146	20240710	162700	119280325	4985	4985	4985	4985	0
147	20240710	162600	119280325	4985	4985	4985	4985	0
148	20240710	162500	119280325	4985	4985	4985	4985	0
149	20240710	162400	119280325	4985	4985	4985	4985	0
150	20240710	162300	119280325	4985	4985	4985	4985	0
151	20240710	162200	119280325	4985	4985	4985	4985	0
152	20240710	162100	119280325	4985	4985	4985	4985	1774
153	20240710	162000	119280325	4985	4985	4985	4985	0
154	20240710	161900	119280325	4985	4985	4985	4985	0
155	20240710	161800	119280325	4985	4985	4985	4985	0
156	20240710	161700	119280325	4985	4985	4985	4985	0
157	20240710	161600	119280325	4985	4985	4985	4985	0
158	20240710	161500	119280325	4985	4985	4985	4985	0
159	20240710	161400	119280325	4985	4985	4985	4985	0
160	20240710	161300	119280325	4985	4985	4985	4985	0
161	20240710	161200	119280325	4985	4985	4985	4985	0
162	20240710	161100	119280325	4985	4985	4985	4985	0
163	20240710	161000	119280325	4985	4985	4985	4985	0
164	20240710	160900	119280325	4985	4985	4985	4985	0
165	20240710	160800	119280325	4985	4985	4985	4985	0
166	20240710	160700	119280325	4985	4985	4985	4985	0
167	20240710	160600	119280325	4985	4985	4985	4985	0
168	20240710	160500	119280325	4985	4985	4985	4985	0
169	20240710	160400	119280325	4985	4985	4985	4985	0
170	20240710	160300	119280325	4985	4985	4985	4985	0
171	20240710	160200	119280325	4985	4985	4985	4985	0
172	20240710	160100	119280325	4985	4985	4985	4985	0
173	20240710	160000	119280325	4985	4985	4985	4985	0
174	20240710	155900	119280325	4985	4985	4985	4985	0
175	20240710	155800	119280325	4985	4985	4985	4985	0
176	20240710	155700	119280325	4985	4985	4985	4985	0
177	20240710	155600	119280325	4985	4985	4985	4985	0
178	20240710	155500	119280325	4985	4985	4985	4985	0
179	20240710	155400	119280325	4985	4985	4985	4985	0
180	20240710	155300	119280325	4985	4985	4985	4985	0
181	20240710	155200	119280325	4985	4985	4985	4985	0
182	20240710	155100	119280325	4985	4985	4985	4985	1774
183	20240710	155000	119280325	4985	4985	4985	4985	0
184	20240710	154900	119280325	4985	4985	4985	4985	0
185	20240710	154800	119280325	4985	4985	4985	4985	0
186	20240710	154700	119280325	4985	4985	4985	4985	0
187	20240710	154600	119280325	4985	4985	4985	4985	0
188	20240710	154500	119280325	4985	4985	4985	4985	0
189	20240710	154400	119280325	4985	4985	4985	4985	0
190	20240710	154300	119280325	4985	4985	4985	4985	0
191	20240710	154200	119280325	4985	4985	4985	4985	0
192	20240710	154100	119280325	4985	4985	4985	4985	0
193	20240710	154000	119280325	4985	4985	4985	4985	0
194	20240710	153900	119280325	4985	4985	4985	4985	0
195	20240710	153800	119280325	4985	4985	4985	4985	0
196	20240710	153700	119280325	4985	4985	4985	4985	0
197	20240710	153600	119280325	4985	4985	4985	4985	0
198	20240710	153500	119280325	4985	4985	4985	4985	0
199	20240710	153400	119280325	4985	4985	4985	4985	0
200	20240710	153300	119280325	4985	4985	4985	4985	0
201	20240710	153200	119280325	4985	4985	4985	4985	0
202	20240710	153100	119280325	4985	4985	4985	4985	0
203	20240710	153000	119280325	4985	4985	4985	4985	1774
204	20240710	152900	110436935	5020	5020	5020	5020	0
205	20240710	152800	110436935	5020	5020	5020	5020	0
206	20240710	152700	110436935	5020	5020	5020	5020	0
207	20240710	152600	110436935	5020	5020	5020	5020	0
208	20240710	152500	110436935	5020	5020	5020	5020	0
209	20240710	152400	110436935	5020	5020	5020	5020	0
210	20240710	152300	110436935	5020	5020	5020	5020	0
211	20240710	152200	110436935	5020	5020	5020	5020	0
212	20240710	152100	110436935	5020	5020	5020	5020	0
213	20240710	152000	110436935	5020	5020	5020	5020	0
214	20240710	151900	110436935	5020	5020	5020	5020	0
215	20240710	151800	110436935	5020	5020	5020	5020	4
216	20240710	151700	110416855	5020	5020	5020	5020	0
217	20240710	151600	110416855	5020	5020	5020	5020	0
218	20240710	151500	110416855	5020	5020	5020	5020	0
219	20240710	151400	110416855	5020	5020	5020	5020	0
220	20240710	151300	110416855	5020	5020	5020	5020	0
221	20240710	151200	110416855	5020	5020	5020	5020	0
222	20240710	151100	110416855	5020	5020	5020	5020	5
223	20240710	151000	110391755	5020	5010	5020	5010	4
224	20240710	150900	110371695	5010	5010	5010	5010	0
225	20240710	150800	110371695	5010	5010	5010	5010	0
226	20240710	150700	110371695	5010	5010	5010	5010	19
227	20240710	150600	110276505	5010	5010	5010	5010	1
228	20240710	150500	110271495	5020	5020	5020	5020	1
229	20240710	150400	110266475	5010	5010	5010	4995	101
230	20240710	150300	109761570	5000	5000	5000	5000	0
231	20240710	150200	109761570	5000	5000	5000	5000	0
232	20240710	150100	109761570	5000	5000	5000	5000	0
233	20240710	150000	109761570	5000	5000	5000	5000	0
234	20240710	145900	109761570	5000	5000	5000	5000	0
235	20240710	145800	109761570	5000	5000	5000	5000	0
236	20240710	145700	109761570	5000	5000	5000	5000	0
237	20240710	145600	109761570	5000	5000	5000	5000	30
238	20240710	145500	109611570	5020	5020	5020	5020	0
239	20240710	145400	109611570	5020	5020	5020	5020	0
240	20240710	145300	109611570	5020	5020	5020	5020	0
241	20240710	145200	109611570	5020	5020	5020	5020	0
242	20240710	145100	109611570	5020	5020	5020	5020	0
243	20240710	145000	109611570	5020	5020	5020	5020	0
244	20240710	144900	109611570	5020	5020	5020	5020	0
245	20240710	144800	109611570	5020	5020	5020	5020	0
246	20240710	144700	109611570	5020	5020	5020	5020	0
247	20240710	144600	109611570	5020	5020	5020	5020	0
248	20240710	144500	109611570	5020	5020	5020	5020	0
249	20240710	144400	109611570	5020	5020	5020	5020	0
250	20240710	144300	109611570	5020	5020	5020	5020	0
251	20240710	144200	109611570	5020	5020	5020	5020	0
252	20240710	144100	109611570	5020	5020	5020	5020	6
253	20240710	144000	109581450	5020	5020	5020	5020	10
254	20240710	143900	109531250	5020	5020	5020	5020	2
255	20240710	143800	109521210	5000	5000	5000	5000	0
256	20240710	143700	109521210	5000	5010	5010	5000	295
257	20240710	143600	108044110	5010	5010	5010	5010	698
258	20240710	143500	104547130	5010	5010	5010	5010	0
259	20240710	143400	104547130	5010	5010	5010	5010	0
260	20240710	143300	104547130	5010	5010	5010	5010	0
261	20240710	143200	104547130	5010	5010	5010	5010	0
262	20240710	143100	104547130	5010	5010	5010	5010	0
263	20240710	143000	104547130	5010	5010	5010	5010	0
264	20240710	142900	104547130	5010	5010	5010	5010	0
265	20240710	142800	104547130	5010	5010	5010	5010	10
266	20240710	142700	104497030	5020	5020	5020	5020	0
267	20240710	142600	104497030	5020	5020	5020	5020	0
268	20240710	142500	104497030	5020	5020	5020	5020	0
269	20240710	142400	104497030	5020	5020	5020	5020	0
270	20240710	142300	104497030	5020	5020	5020	5020	0
271	20240710	142200	104497030	5020	5020	5020	5020	0
272	20240710	142100	104497030	5020	5020	5020	5020	0
273	20240710	142000	104497030	5020	5020	5020	5020	0
274	20240710	141900	104497030	5020	5020	5020	5020	0
275	20240710	141800	104497030	5020	5020	5020	5020	0
276	20240710	141700	104497030	5020	5020	5020	5020	0
277	20240710	141600	104497030	5020	5020	5020	5020	0
278	20240710	141500	104497030	5020	5020	5020	5020	0
279	20240710	141400	104497030	5020	5020	5020	5020	3
280	20240710	141300	104481970	4995	4995	4995	4995	0
281	20240710	141200	104481970	4995	4995	4995	4995	0
282	20240710	141100	104481970	4995	4995	4995	4995	0
283	20240710	141000	104481970	4995	4995	4995	4995	0
284	20240710	140900	104481970	4995	4995	4995	4995	0
285	20240710	140800	104481970	4995	4995	4995	4995	0
286	20240710	140700	104481970	4995	5000	5000	4995	270
287	20240710	140600	103132220	5010	5010	5010	5010	200
288	20240710	140500	102130220	5010	5010	5010	5010	0
289	20240710	140400	102130220	5010	5010	5010	5010	1232
290	20240710	140300	95957900	5000	5000	5000	5000	100
291	20240710	140200	95457900	5010	5010	5010	5010	0
292	20240710	140100	95457900	5010	5010	5010	5010	0
293	20240710	140000	95457900	5010	5010	5010	5010	0
294	20240710	135900	95457900	5010	5010	5010	5010	0
295	20240710	135800	95457900	5010	5010	5010	5010	0
296	20240710	135700	95457900	5010	5010	5010	5010	0
297	20240710	135600	95457900	5010	5010	5010	5010	1
298	20240710	135500	95452890	5000	5000	5000	5000	1
299	20240710	135400	95447890	5010	5010	5010	5010	10
300	20240710	135300	95397790	5010	5010	5010	5010	0
301	20240710	135200	95397790	5010	5010	5010	5010	0
302	20240710	135100	95397790	5010	5010	5010	5010	0
303	20240710	135000	95397790	5010	5010	5010	5010	2
304	20240710	134900	95387770	5010	5010	5010	5010	0
305	20240710	134800	95387770	5010	5010	5010	5010	0
306	20240710	134700	95387770	5010	5010	5010	5010	0
307	20240710	134600	95387770	5010	5010	5010	5010	0
308	20240710	134500	95387770	5010	5010	5010	5010	0
309	20240710	134400	95387770	5010	5010	5010	5010	0
310	20240710	134300	95387770	5010	5010	5010	5010	0
311	20240710	134200	95387770	5010	5010	5010	5010	0
312	20240710	134100	95387770	5010	5010	5010	5010	0
313	20240710	134000	95387770	5010	5010	5010	5010	0
314	20240710	133900	95387770	5010	5010	5010	5010	0
315	20240710	133800	95387770	5010	5010	5010	5010	0
316	20240710	133700	95387770	5010	5010	5010	5010	0
317	20240710	133600	95387770	5010	5010	5010	5010	0
318	20240710	133500	95387770	5010	5010	5010	5010	0
319	20240710	133400	95387770	5010	5010	5010	5010	0
320	20240710	133300	95387770	5010	5010	5010	5010	0
321	20240710	133200	95387770	5010	5010	5010	5010	0
322	20240710	133100	95387770	5010	5010	5010	5010	0
323	20240710	133000	95387770	5010	5010	5010	5010	0
324	20240710	132900	95387770	5010	5010	5010	5010	0
325	20240710	132800	95387770	5010	5010	5010	5010	0
326	20240710	132700	95387770	5010	5010	5010	5010	0
327	20240710	132600	95387770	5010	5010	5010	5010	0
328	20240710	132500	95387770	5010	5010	5010	5010	0
329	20240710	132400	95387770	5010	5010	5010	5010	0
330	20240710	132300	95387770	5010	5010	5010	5010	0
331	20240710	132200	95387770	5010	5010	5010	5010	0
332	20240710	132100	95387770	5010	5010	5010	5010	0
333	20240710	132000	95387770	5010	5010	5010	5010	0
334	20240710	131900	95387770	5010	5010	5010	5010	0
335	20240710	131800	95387770	5010	5010	5010	5010	0
336	20240710	131700	95387770	5010	5010	5010	5010	0
337	20240710	131600	95387770	5010	5010	5010	5010	0
338	20240710	131500	95387770	5010	5010	5010	5010	0
339	20240710	131400	95387770	5010	5010	5010	5010	0
340	20240710	131300	95387770	5010	5010	5010	5010	0
341	20240710	131200	95387770	5010	5010	5010	5010	0
342	20240710	131100	95387770	5010	5010	5010	5010	0
343	20240710	131000	95387770	5010	5010	5010	5010	0
344	20240710	130900	95387770	5010	5010	5010	5010	0
345	20240710	130800	95387770	5010	5010	5010	5010	200
346	20240710	130700	94385770	5010	5010	5010	5010	10
347	20240710	130600	94335670	5010	5010	5010	5010	0
348	20240710	130500	94335670	5010	5010	5010	5010	0
349	20240710	130400	94335670	5010	5010	5010	5010	0
350	20240710	130300	94335670	5010	5010	5010	5010	0
351	20240710	130200	94335670	5010	5010	5010	5010	0
352	20240710	130100	94335670	5010	5010	5010	5010	0
353	20240710	130000	94335670	5010	5010	5010	5010	0
354	20240710	125900	94335670	5010	5010	5010	5010	0
355	20240710	125800	94335670	5010	5010	5010	5010	0
356	20240710	125700	94335670	5010	5010	5010	5010	0
357	20240710	125600	94335670	5010	5010	5010	5010	0
358	20240710	125500	94335670	5010	5010	5010	5010	0
359	20240710	125400	94335670	5010	5010	5010	5010	0
360	20240710	125300	94335670	5010	5010	5010	5010	0
361	20240710	125200	94335670	5010	5010	5010	5010	0
362	20240710	125100	94335670	5010	5010	5010	5010	0
363	20240710	125000	94335670	5010	5010	5010	5010	0
364	20240710	124900	94335670	5010	5010	5010	5010	0
365	20240710	124800	94335670	5010	5010	5010	5010	0
366	20240710	124700	94335670	5010	5010	5010	5010	0
367	20240710	124600	94335670	5010	5010	5010	5010	0
368	20240710	124500	94335670	5010	5010	5010	5010	0
369	20240710	124400	94335670	5010	5010	5010	5010	0
370	20240710	124300	94335670	5010	5010	5010	5010	0
371	20240710	124200	94335670	5010	5010	5010	5010	0
372	20240710	124100	94335670	5010	5010	5010	5010	0
373	20240710	124000	94335670	5010	5010	5010	5010	0
374	20240710	123900	94335670	5010	5010	5010	5010	0
375	20240710	123800	94335670	5010	5000	5010	5000	692
376	20240710	123700	90872850	5000	5000	5000	5000	0
377	20240710	123600	90872850	5000	5000	5000	5000	0
378	20240710	123500	90872850	5000	5000	5000	5000	0
379	20240710	123400	90872850	5000	5000	5000	5000	500
380	20240710	123300	88372850	4990	4990	4990	4990	0
381	20240710	123200	88372850	4990	4990	4990	4990	0
382	20240710	123100	88372850	4990	4990	4990	4990	0
383	20240710	123000	88372850	4990	4990	4990	4990	0
384	20240710	122900	88372850	4990	4990	4990	4990	0
385	20240710	122800	88372850	4990	4990	4990	4990	0
386	20240710	122700	88372850	4990	4990	4990	4990	0
387	20240710	122600	88372850	4990	4990	4990	4990	0
388	20240710	122500	88372850	4990	4990	4990	4990	616
389	20240710	122400	85299010	5010	5010	5010	5010	0
390	20240710	122300	85299010	5010	5010	5010	5010	0
391	20240710	122200	85299010	5010	5010	5010	5010	0
392	20240710	122100	85299010	5010	5010	5010	5010	0
393	20240710	122000	85299010	5010	5010	5010	5010	0
394	20240710	121900	85299010	5010	5010	5010	5010	1
395	20240710	121800	85294000	5010	5010	5010	5010	0
396	20240710	121700	85294000	5010	4990	5010	4990	957
397	20240710	121600	80509020	4990	4990	4990	4990	0
398	20240710	121500	80509020	4990	4990	4990	4990	0
399	20240710	121400	80509020	4990	4990	4990	4990	0
400	20240710	121300	80509020	4990	4990	4990	4990	511
401	20240710	121200	77959130	4990	4990	4990	4990	0
402	20240710	121100	77959130	4990	4990	4990	4990	0
403	20240710	121000	77959130	4990	4990	4990	4990	0
404	20240710	120900	77959130	4990	4990	4990	4990	0
405	20240710	120800	77959130	4990	4990	4990	4990	0
406	20240710	120700	77959130	4990	4990	4990	4990	0
407	20240710	120600	77959130	4990	4990	4990	4990	0
408	20240710	120500	77959130	4990	4990	4990	4990	0
409	20240710	120400	77959130	4990	4990	4990	4990	0
410	20240710	120300	77959130	4990	4990	4990	4990	0
411	20240710	120200	77959130	4990	4990	4990	4990	1
412	20240710	120100	77954140	4985	4985	4985	4985	0
413	20240710	120000	77954140	4985	4985	4985	4985	0
414	20240710	115900	77954140	4985	4985	4985	4985	0
415	20240710	115800	77954140	4985	4985	4985	4985	0
416	20240710	115700	77954140	4985	4985	4985	4985	0
417	20240710	115600	77954140	4985	4985	4985	4985	0
418	20240710	115500	77954140	4985	4985	4985	4985	0
419	20240710	115400	77954140	4985	4985	4985	4985	0
420	20240710	115300	77954140	4985	4985	4985	4985	160
421	20240710	115200	77156540	4985	4985	4985	4985	0
422	20240710	115100	77156540	4985	4985	4985	4985	0
423	20240710	115000	77156540	4985	4985	4985	4985	0
424	20240710	114900	77156540	4985	4985	4985	4985	0
425	20240710	114800	77156540	4985	4985	4985	4985	0
426	20240710	114700	77156540	4985	4990	4990	4985	589
427	20240710	114600	74220370	4985	4985	4985	4985	0
428	20240710	114500	74220370	4985	4985	4985	4985	0
429	20240710	114400	74220370	4985	4985	4985	4985	0
430	20240710	114300	74220370	4985	4985	4985	4985	0
431	20240710	114200	74220370	4985	4985	4985	4985	0
432	20240710	114100	74220370	4985	4985	4985	4985	0
433	20240710	114000	74220370	4985	4985	4985	4985	0
434	20240710	113900	74220370	4985	4985	4985	4985	0
435	20240710	113800	74220370	4985	4985	4985	4985	0
436	20240710	113700	74220370	4985	4985	4985	4985	0
437	20240710	113600	74220370	4985	4985	4985	4985	0
438	20240710	113500	74220370	4985	4985	4985	4985	0
439	20240710	113400	74220370	4985	4985	4985	4985	0
440	20240710	113300	74220370	4985	4985	4985	4985	0
441	20240710	113200	74220370	4985	4985	4985	4985	0
442	20240710	113100	74220370	4985	4985	4985	4985	0
443	20240710	113000	74220370	4985	4985	4985	4985	0
444	20240710	112900	74220370	4985	4985	4985	4985	0
445	20240710	112800	74220370	4985	4985	4985	4985	0
446	20240710	112700	74220370	4985	4985	4985	4985	0
447	20240710	112600	74220370	4985	4985	4985	4985	0
448	20240710	112500	74220370	4985	4985	4985	4985	0
449	20240710	112400	74220370	4985	4985	4985	4985	0
450	20240710	112300	74220370	4985	4985	4985	4985	0
451	20240710	112200	74220370	4985	4985	4985	4985	0
452	20240710	112100	74220370	4985	4985	4985	4985	0
453	20240710	112000	74220370	4985	4985	4985	4985	0
454	20240710	111900	74220370	4985	4985	4985	4985	0
455	20240710	111800	74220370	4985	4985	4985	4985	0
456	20240710	111700	74220370	4985	4985	4985	4985	0
457	20240710	111600	74220370	4985	4985	4985	4985	0
458	20240710	111500	74220370	4985	4985	4985	4985	0
459	20240710	111400	74220370	4985	4985	4985	4985	0
460	20240710	111300	74220370	4985	4985	4985	4985	0
461	20240710	111200	74220370	4985	4985	4985	4985	0
462	20240710	111100	74220370	4985	4985	4985	4985	0
463	20240710	111000	74220370	4985	4985	4985	4985	0
464	20240710	110900	74220370	4985	4985	4985	4985	0
465	20240710	110800	74220370	4985	4985	4985	4985	0
466	20240710	110700	74220370	4985	4985	4985	4985	0
467	20240710	110600	74220370	4985	4985	4985	4985	0
468	20240710	110500	74220370	4985	4985	4985	4985	0
469	20240710	110400	74220370	4985	4985	4985	4985	0
470	20240710	110300	74220370	4985	4985	4985	4985	376
471	20240710	110200	72346010	4965	4965	4965	4965	0
472	20240710	110100	72346010	4965	4965	4965	4965	0
473	20240710	110000	72346010	4965	4965	4965	4965	0
474	20240710	105900	72346010	4965	4965	4965	4965	0
475	20240710	105800	72346010	4965	4965	4965	4965	0
476	20240710	105700	72346010	4965	4965	4965	4965	10
477	20240710	105600	72296360	4965	4965	4965	4965	4
478	20240710	105500	72276500	4960	4960	4960	4960	0
479	20240710	105400	72276500	4960	4990	4990	4960	4000
480	20240710	105300	52406520	4985	4985	4985	4985	0
481	20240710	105200	52406520	4985	4985	4985	4985	0
482	20240710	105100	52406520	4985	4985	4985	4985	0
483	20240710	105000	52406520	4985	4985	4985	4985	0
484	20240710	104900	52406520	4985	4990	4990	4985	332
485	20240710	104800	50750400	4990	4990	4990	4990	0
486	20240710	104700	50750400	4990	4990	4990	4990	0
487	20240710	104600	50750400	4990	4990	4990	4990	0
488	20240710	104500	50750400	4990	4990	4990	4990	0
489	20240710	104400	50750400	4990	4990	4990	4990	0
490	20240710	104300	50750400	4990	4990	4990	4990	0
491	20240710	104200	50750400	4990	4990	4990	4990	0
492	20240710	104100	50750400	4990	4990	4990	4990	0
493	20240710	104000	50750400	4990	4990	4990	4990	0
494	20240710	103900	50750400	4990	4990	4990	4990	0
495	20240710	103800	50750400	4990	4990	4990	4990	0
496	20240710	103700	50750400	4990	4990	4990	4990	0
497	20240710	103600	50750400	4990	4990	4990	4990	0
498	20240710	103500	50750400	4990	4990	4990	4990	0
499	20240710	103400	50750400	4990	4990	4990	4990	0
500	20240710	103300	50750400	4990	4990	4990	4990	0
501	20240710	103200	50750400	4990	4990	4990	4990	0
502	20240710	103100	50750400	4990	4990	4990	4990	0
503	20240710	103000	50750400	4990	4990	4990	4990	0
504	20240710	102900	50750400	4990	4990	4990	4990	0
505	20240710	102800	50750400	4990	4990	4990	4990	0
506	20240710	102700	50750400	4990	4990	4990	4990	0
507	20240710	102600	50750400	4990	4990	4990	4990	0
508	20240710	102500	50750400	4990	4990	4990	4990	0
509	20240710	102400	50750400	4990	4990	4990	4990	0
510	20240710	102300	50750400	4990	4990	4990	4990	0
511	20240710	102200	50750400	4990	4990	4990	4990	0
512	20240710	102100	50750400	4990	4990	4990	4990	0
513	20240710	102000	50750400	4990	4990	4990	4990	0
514	20240710	101900	50750400	4990	4990	4990	4990	0
515	20240710	101800	50750400	4990	4990	4990	4990	200
516	20240710	101700	49752400	4990	4990	4990	4990	0
517	20240710	101600	49752400	4990	4990	4990	4990	0
518	20240710	101500	49752400	4990	4990	4990	4990	0
519	20240710	101400	49752400	4990	4990	4990	4990	0
520	20240710	101300	49752400	4990	4990	4990	4990	0
521	20240710	101200	49752400	4990	4990	4990	4990	0
522	20240710	101100	49752400	4990	4990	4990	4990	0
523	20240710	101000	49752400	4990	4990	4990	4990	0
524	20240710	100900	49752400	4990	4990	4990	4990	1
525	20240710	100800	49747410	5000	5000	5000	5000	10
526	20240710	100700	49697410	4990	4990	4990	4990	0
527	20240710	100600	49697410	4990	4990	4990	4990	0
528	20240710	100500	49697410	4990	4990	4990	4990	0
529	20240710	100400	49697410	4990	4990	4990	4990	0
530	20240710	100300	49697410	4990	4990	4990	4990	1
531	20240710	100200	49692420	5010	5010	5010	5010	1
532	20240710	100100	49687410	5010	4990	5010	4990	3
533	20240710	100000	49672400	5010	4990	5010	4990	23
534	20240710	095900	49557190	5010	5010	5010	5010	1
535	20240710	095800	49552180	4990	5010	5010	4990	2
536	20240710	095700	49542180	4995	4990	4995	4990	1625
537	20240710	095600	41426970	4995	4995	4995	4995	0
538	20240710	095500	41426970	4995	4995	4995	4995	0
539	20240710	095400	41426970	4995	4995	4995	4995	50
540	20240710	095300	41177220	4995	4995	4995	4995	0
541	20240710	095200	41177220	4995	4980	4995	4980	960
542	20240710	095100	36395400	4980	4980	4980	4980	2
543	20240710	095000	36385440	4980	4980	4980	4980	0
544	20240710	094900	36385440	4980	4980	4980	4980	0
545	20240710	094800	36385440	4980	4980	4980	4980	1
546	20240710	094700	36380460	4960	4960	4960	4960	0
547	20240710	094600	36380460	4960	4960	4960	4960	0
548	20240710	094500	36380460	4960	4980	4980	4960	1797
549	20240710	094400	27452610	4980	4980	4980	4980	0
550	20240710	094300	27452610	4980	4980	4980	4980	0
551	20240710	094200	27452610	4980	4980	4980	4980	35
552	20240710	094100	27278310	4985	4985	4985	4985	0
553	20240710	094000	27278310	4985	4985	4985	4985	0
554	20240710	093900	27278310	4985	4985	4985	4985	5
555	20240710	093800	27253385	4985	4985	4985	4985	0
556	20240710	093700	27253385	4985	4985	4985	4985	2
557	20240710	093600	27243415	4960	4960	4960	4960	0
558	20240710	093500	27243415	4960	4960	4960	4960	0
559	20240710	093400	27243415	4960	4960	4960	4960	0
560	20240710	093300	27243415	4960	4960	4960	4960	0
561	20240710	093200	27243415	4960	4960	4960	4960	0
562	20240710	093100	27243415	4960	4960	4960	4960	0
563	20240710	093000	27243415	4960	4960	4960	4960	0
564	20240710	092900	27243415	4960	4960	4960	4960	0
565	20240710	092800	27243415	4960	4960	4960	4960	0
566	20240710	092700	27243415	4960	4960	4960	4960	0
567	20240710	092600	27243415	4960	4960	4960	4960	0
568	20240710	092500	27243415	4960	4960	4960	4960	0
569	20240710	092400	27243415	4960	4960	4960	4960	1105
570	20240710	092300	21762615	4960	4960	4960	4960	0
571	20240710	092200	21762615	4960	4970	4970	4960	3000
572	20240710	092100	6872615	4970	4970	4970	4970	0
573	20240710	092000	6872615	4970	4970	4970	4970	0
574	20240710	091900	6872615	4970	4970	4970	4970	0
575	20240710	091800	6872615	4970	4970	4970	4970	0
576	20240710	091700	6872615	4970	4975	4975	4970	662
577	20240710	091600	3581930	5010	5010	5010	5010	0
578	20240710	091500	3581930	5010	5010	5010	5010	0
579	20240710	091400	3581930	5010	5010	5010	5010	189
580	20240710	091300	2635040	4970	4970	4970	4970	0
581	20240710	091200	2635040	4970	4970	4970	4970	0
582	20240710	091100	2635040	4970	4970	4970	4970	0
583	20240710	091000	2635040	4970	4975	4975	4970	520
584	20240710	090900	49740	5010	5010	5010	5010	0
585	20240710	090800	49740	5010	5010	5010	5010	0
586	20240710	090700	49740	5010	5010	5010	5010	0
587	20240710	090600	49740	5010	5010	5010	5010	0
588	20240710	090500	49740	5010	5010	5010	5010	0
589	20240710	090400	49740	5010	5010	5010	5010	0
590	20240710	090300	49740	5010	5010	5010	5010	0
591	20240710	090200	49740	5010	5010	5010	5010	1
592	20240710	090100	44730	4970	4970	4970	4970	0
593	20240710	090000	44730	4970	4970	4970	4970	9