KissMeData/003720/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	184200	862709555	4085	4085	4085	4085	3388
3	20240716	184100	862709555	4085	4085	4085	4085	0
4	20240716	184000	862709555	4085	4085	4085	4085	0
5	20240716	183900	862709555	4085	4085	4085	4085	0
6	20240716	183800	862709555	4085	4085	4085	4085	0
7	20240716	183700	862709555	4085	4085	4085	4085	0
8	20240716	183600	862709555	4085	4085	4085	4085	0
9	20240716	183500	862709555	4085	4085	4085	4085	0
10	20240716	183400	862709555	4085	4085	4085	4085	0
11	20240716	183300	862709555	4085	4085	4085	4085	0
12	20240716	183200	862709555	4085	4085	4085	4085	0
13	20240716	183100	862709555	4085	4085	4085	4085	0
14	20240716	183000	862709555	4085	4085	4085	4085	0
15	20240716	182900	862709555	4085	4085	4085	4085	0
16	20240716	182800	862709555	4085	4085	4085	4085	0
17	20240716	182700	862709555	4085	4085	4085	4085	0
18	20240716	182600	862709555	4085	4085	4085	4085	0
19	20240716	182500	862709555	4085	4085	4085	4085	0
20	20240716	182400	862709555	4085	4085	4085	4085	0
21	20240716	182300	862709555	4085	4085	4085	4085	0
22	20240716	182200	862709555	4085	4085	4085	4085	0
23	20240716	182100	862709555	4085	4085	4085	4085	0
24	20240716	182000	862709555	4085	4085	4085	4085	0
25	20240716	181900	862709555	4085	4085	4085	4085	0
26	20240716	181800	862709555	4085	4085	4085	4085	0
27	20240716	181700	862709555	4085	4085	4085	4085	0
28	20240716	181600	862709555	4085	4085	4085	4085	0
29	20240716	181500	862709555	4085	4085	4085	4085	0
30	20240716	181400	862709555	4085	4085	4085	4085	0
31	20240716	181300	862709555	4085	4085	4085	4085	0
32	20240716	181200	862709555	4085	4085	4085	4085	3388
33	20240716	181100	862709555	4085	4085	4085	4085	0
34	20240716	181000	862709555	4085	4085	4085	4085	0
35	20240716	180900	862709555	4085	4085	4085	4085	0
36	20240716	180800	862709555	4085	4085	4085	4085	0
37	20240716	180700	862709555	4085	4085	4085	4085	0
38	20240716	180600	862709555	4085	4085	4085	4085	0
39	20240716	180500	862709555	4085	4085	4085	4085	0
40	20240716	180400	862709555	4085	4085	4085	4085	0
41	20240716	180300	862709555	4085	4085	4085	4085	0
42	20240716	180200	862709555	4085	4085	4085	4085	0
43	20240716	180100	862709555	4085	4085	4085	4085	0
44	20240716	180000	862709555	4085	4085	4085	4085	0
45	20240716	175900	862709555	4085	4085	4085	4085	0
46	20240716	175800	862709555	4085	4085	4085	4085	0
47	20240716	175700	862709555	4085	4085	4085	4085	0
48	20240716	175600	862709555	4085	4085	4085	4085	0
49	20240716	175500	862709555	4085	4085	4085	4085	0
50	20240716	175400	862709555	4085	4085	4085	4085	0
51	20240716	175300	862709555	4085	4085	4085	4085	0
52	20240716	175200	862709555	4085	4085	4085	4085	0
53	20240716	175100	862709555	4085	4085	4085	4085	0
54	20240716	175000	862709555	4085	4085	4085	4085	0
55	20240716	174900	862709555	4085	4085	4085	4085	0
56	20240716	174800	862709555	4085	4085	4085	4085	0
57	20240716	174700	862709555	4085	4085	4085	4085	0
58	20240716	174600	862709555	4085	4085	4085	4085	0
59	20240716	174500	862709555	4085	4085	4085	4085	0
60	20240716	174400	862709555	4085	4085	4085	4085	0
61	20240716	174300	862709555	4085	4085	4085	4085	0
62	20240716	174200	862709555	4085	4085	4085	4085	3388
63	20240716	174100	862709555	4085	4085	4085	4085	0
64	20240716	174000	862709555	4085	4085	4085	4085	0
65	20240716	173900	862709555	4085	4085	4085	4085	0
66	20240716	173800	862709555	4085	4085	4085	4085	0
67	20240716	173700	862709555	4085	4085	4085	4085	0
68	20240716	173600	862709555	4085	4085	4085	4085	0
69	20240716	173500	862709555	4085	4085	4085	4085	0
70	20240716	173400	862709555	4085	4085	4085	4085	0
71	20240716	173300	862709555	4085	4085	4085	4085	0
72	20240716	173200	862709555	4085	4085	4085	4085	0
73	20240716	173100	862709555	4085	4085	4085	4085	0
74	20240716	173000	862709555	4085	4085	4085	4085	0
75	20240716	172900	862709555	4085	4085	4085	4085	0
76	20240716	172800	862709555	4085	4085	4085	4085	0
77	20240716	172700	862709555	4085	4085	4085	4085	0
78	20240716	172600	862709555	4085	4085	4085	4085	0
79	20240716	172500	862709555	4085	4085	4085	4085	0
80	20240716	172400	862709555	4085	4085	4085	4085	0
81	20240716	172300	862709555	4085	4085	4085	4085	0
82	20240716	172200	862709555	4085	4085	4085	4085	0
83	20240716	172100	862709555	4085	4085	4085	4085	0
84	20240716	172000	862709555	4085	4085	4085	4085	0
85	20240716	171900	862709555	4085	4085	4085	4085	0
86	20240716	171800	862709555	4085	4085	4085	4085	0
87	20240716	171700	862709555	4085	4085	4085	4085	0
88	20240716	171600	862709555	4085	4085	4085	4085	0
89	20240716	171500	862709555	4085	4085	4085	4085	0
90	20240716	171400	862709555	4085	4085	4085	4085	0
91	20240716	171300	862709555	4085	4085	4085	4085	0
92	20240716	171200	862709555	4085	4085	4085	4085	3388
93	20240716	171100	862709555	4085	4085	4085	4085	0
94	20240716	171000	862709555	4085	4085	4085	4085	0
95	20240716	170900	862709555	4085	4085	4085	4085	0
96	20240716	170800	862709555	4085	4085	4085	4085	0
97	20240716	170700	862709555	4085	4085	4085	4085	0
98	20240716	170600	862709555	4085	4085	4085	4085	0
99	20240716	170500	862709555	4085	4085	4085	4085	0
100	20240716	170400	862709555	4085	4085	4085	4085	0
101	20240716	170300	862709555	4085	4085	4085	4085	0
102	20240716	170200	862709555	4085	4085	4085	4085	0
103	20240716	170100	862709555	4085	4085	4085	4085	0
104	20240716	170000	862709555	4085	4085	4085	4085	0
105	20240716	165900	862709555	4085	4085	4085	4085	0
106	20240716	165800	862709555	4085	4085	4085	4085	0
107	20240716	165700	862709555	4085	4085	4085	4085	0
108	20240716	165600	862709555	4085	4085	4085	4085	0
109	20240716	165500	862709555	4085	4085	4085	4085	0
110	20240716	165400	862709555	4085	4085	4085	4085	0
111	20240716	165300	862709555	4085	4085	4085	4085	0
112	20240716	165200	862709555	4085	4085	4085	4085	0
113	20240716	165100	862709555	4085	4085	4085	4085	0
114	20240716	165000	862709555	4085	4085	4085	4085	0
115	20240716	164900	862709555	4085	4085	4085	4085	0
116	20240716	164800	862709555	4085	4085	4085	4085	0
117	20240716	164700	862709555	4085	4085	4085	4085	0
118	20240716	164600	862709555	4085	4085	4085	4085	0
119	20240716	164500	862709555	4085	4085	4085	4085	0
120	20240716	164400	862709555	4085	4085	4085	4085	0
121	20240716	164300	862709555	4085	4085	4085	4085	0
122	20240716	164200	862709555	4085	4085	4085	4085	3388
123	20240716	164100	862709555	4085	4085	4085	4085	0
124	20240716	164000	862709555	4085	4085	4085	4085	0
125	20240716	163900	862709555	4085	4085	4085	4085	0
126	20240716	163800	862709555	4085	4085	4085	4085	0
127	20240716	163700	862709555	4085	4085	4085	4085	0
128	20240716	163600	862709555	4085	4085	4085	4085	0
129	20240716	163500	862709555	4085	4085	4085	4085	0
130	20240716	163400	862709555	4085	4085	4085	4085	0
131	20240716	163300	862709555	4085	4085	4085	4085	0
132	20240716	163200	862709555	4085	4085	4085	4085	0
133	20240716	163100	862709555	4085	4085	4085	4085	0
134	20240716	163000	862709555	4085	4085	4085	4085	0
135	20240716	162900	862709555	4085	4085	4085	4085	0
136	20240716	162800	862709555	4085	4085	4085	4085	0
137	20240716	162700	862709555	4085	4085	4085	4085	0
138	20240716	162600	862709555	4085	4085	4085	4085	0
139	20240716	162500	862709555	4085	4085	4085	4085	0
140	20240716	162400	862709555	4085	4085	4085	4085	0
141	20240716	162300	862709555	4085	4085	4085	4085	0
142	20240716	162200	862709555	4085	4085	4085	4085	0
143	20240716	162100	862709555	4085	4085	4085	4085	0
144	20240716	162000	862709555	4085	4085	4085	4085	0
145	20240716	161900	862709555	4085	4085	4085	4085	0
146	20240716	161800	862709555	4085	4085	4085	4085	0
147	20240716	161700	862709555	4085	4085	4085	4085	0
148	20240716	161600	862709555	4085	4085	4085	4085	0
149	20240716	161500	862709555	4085	4085	4085	4085	0
150	20240716	161400	862709555	4085	4085	4085	4085	0
151	20240716	161300	862709555	4085	4085	4085	4085	0
152	20240716	161200	862709555	4085	4085	4085	4085	3388
153	20240716	161100	862709555	4085	4085	4085	4085	0
154	20240716	161000	862709555	4085	4085	4085	4085	0
155	20240716	160900	862709555	4085	4085	4085	4085	0
156	20240716	160800	862709555	4085	4085	4085	4085	0
157	20240716	160700	862709555	4085	4085	4085	4085	0
158	20240716	160600	862709555	4085	4085	4085	4085	0
159	20240716	160500	862709555	4085	4085	4085	4085	0
160	20240716	160400	862709555	4085	4085	4085	4085	0
161	20240716	160300	862709555	4085	4085	4085	4085	0
162	20240716	160200	862709555	4085	4085	4085	4085	0
163	20240716	160100	862709555	4085	4085	4085	4085	0
164	20240716	160000	862709555	4085	4085	4085	4085	0
165	20240716	155900	862709555	4085	4085	4085	4085	0
166	20240716	155800	862709555	4085	4085	4085	4085	0
167	20240716	155700	862709555	4085	4085	4085	4085	0
168	20240716	155600	862709555	4085	4085	4085	4085	0
169	20240716	155500	862709555	4085	4085	4085	4085	0
170	20240716	155400	862709555	4085	4085	4085	4085	0
171	20240716	155300	862709555	4085	4085	4085	4085	0
172	20240716	155200	862709555	4085	4085	4085	4085	0
173	20240716	155100	862709555	4085	4085	4085	4085	0
174	20240716	155000	862709555	4085	4085	4085	4085	0
175	20240716	154900	862709555	4085	4085	4085	4085	0
176	20240716	154800	862709555	4085	4085	4085	4085	0
177	20240716	154700	862709555	4085	4085	4085	4085	0
178	20240716	154600	862709555	4085	4085	4085	4085	0
179	20240716	154500	862709555	4085	4085	4085	4085	0
180	20240716	154400	862709555	4085	4085	4085	4085	0
181	20240716	154300	862709555	4085	4085	4085	4085	0
182	20240716	154200	862709555	4085	4085	4085	4085	3388
183	20240716	154100	862709555	4085	4085	4085	4085	0
184	20240716	154000	862709555	4085	4085	4085	4085	0
185	20240716	153900	862709555	4085	4085	4085	4085	0
186	20240716	153800	862709555	4085	4085	4085	4085	0
187	20240716	153700	862709555	4085	4085	4085	4085	0
188	20240716	153600	862709555	4085	4085	4085	4085	0
189	20240716	153500	862709555	4085	4085	4085	4085	0
190	20240716	153400	862709555	4085	4085	4085	4085	0
191	20240716	153300	862709555	4085	4085	4085	4085	0
192	20240716	153200	862709555	4085	4085	4085	4085	0
193	20240716	153100	862709555	4085	4085	4085	4085	0
194	20240716	153000	862709555	4085	4085	4085	4085	3388
195	20240716	152900	848869575	4080	4080	4080	4080	0
196	20240716	152800	848869575	4080	4080	4080	4080	0
197	20240716	152700	848869575	4080	4080	4080	4080	0
198	20240716	152600	848869575	4080	4080	4080	4080	0
199	20240716	152500	848869575	4080	4080	4080	4080	0
200	20240716	152400	848869575	4080	4080	4080	4080	0
201	20240716	152300	848869575	4080	4080	4080	4080	0
202	20240716	152200	848869575	4080	4080	4080	4080	0
203	20240716	152100	848869575	4080	4080	4080	4080	0
204	20240716	152000	848869575	4080	4080	4080	4080	0
205	20240716	151900	848869575	4080	4080	4080	4080	185
206	20240716	151800	848114775	4080	4070	4080	4070	1695
207	20240716	151700	841214175	4080	4080	4080	4080	1001
208	20240716	151600	837130095	4070	4070	4080	4070	1751
209	20240716	151500	829995175	4065	4065	4065	4065	0
210	20240716	151400	829995175	4065	4070	4075	4065	2532
211	20240716	151300	819696870	4070	4070	4070	4070	0
212	20240716	151200	819696870	4070	4070	4070	4070	641
213	20240716	151100	817088000	4070	4070	4070	4070	0
214	20240716	151000	817088000	4070	4070	4070	4070	23
215	20240716	150900	816994390	4070	4070	4070	4070	666
216	20240716	150800	814283770	4070	4070	4070	4070	30
217	20240716	150700	814161670	4090	4070	4090	4070	2758
218	20240716	150600	802936590	4075	4080	4080	4075	4092
219	20240716	150500	786261570	4075	4075	4075	4075	0
220	20240716	150400	786261570	4075	4090	4090	4075	766
221	20240716	150300	783135960	4100	4100	4100	4100	30
222	20240716	150200	783012960	4090	4080	4090	4080	1500
223	20240716	150100	776881545	4085	4085	4085	4085	0
224	20240716	150000	776881545	4085	4085	4085	4085	1
225	20240716	145900	776877460	4100	4095	4100	4075	3005
226	20240716	145800	764631975	4075	4095	4095	4075	280
227	20240716	145700	763489755	4095	4095	4095	4095	500
228	20240716	145600	761442255	4095	4095	4095	4095	0
229	20240716	145500	761442255	4095	4070	4095	4070	1118
230	20240716	145400	756879410	4070	4070	4070	4070	3
231	20240716	145300	756867200	4095	4085	4095	4085	783
232	20240716	145200	753666970	4070	4070	4070	4070	0
233	20240716	145100	753666970	4070	4070	4070	4070	96
234	20240716	145000	753276250	4070	4075	4075	4065	3577
235	20240716	144900	738726505	4085	4085	4085	4085	0
236	20240716	144800	738726505	4085	4085	4085	4085	0
237	20240716	144700	738726505	4085	4085	4085	4085	0
238	20240716	144600	738726505	4085	4085	4085	4085	1
239	20240716	144500	738722420	4075	4075	4075	4065	2231
240	20240716	144400	729641775	4085	4085	4085	4085	50
241	20240716	144300	729437525	4085	4085	4085	4085	1
242	20240716	144200	729433440	4090	4090	4090	4090	0
243	20240716	144100	729433440	4090	4090	4090	4090	0
244	20240716	144000	729433440	4090	4090	4090	4090	0
245	20240716	143900	729433440	4090	4090	4090	4090	0
246	20240716	143800	729433440	4090	4090	4090	4090	0
247	20240716	143700	729433440	4090	4070	4090	4070	601
248	20240716	143600	726987350	4070	4065	4070	4065	840
249	20240716	143500	723569550	4065	4065	4065	4065	200
250	20240716	143400	722756550	4065	4080	4090	4065	11573
251	20240716	143300	675625965	4090	4090	4090	4090	0
252	20240716	143200	675625965	4090	4080	4090	4080	41
253	20240716	143100	675458675	4080	4080	4080	4080	1
254	20240716	143000	675454595	4090	4090	4090	4090	5
255	20240716	142900	675434145	4090	4090	4090	4090	0
256	20240716	142800	675434145	4090	4080	4090	4080	115
257	20240716	142700	674964935	4080	4080	4080	4080	300
258	20240716	142600	673740935	4080	4080	4080	4080	100
259	20240716	142500	673332935	4075	4080	4080	4075	3870
260	20240716	142400	657560255	4080	4080	4080	4080	100
261	20240716	142300	657152255	4090	4085	4090	4085	1279
262	20240716	142200	651922725	4090	4090	4090	4090	0
263	20240716	142100	651922725	4090	4090	4090	4090	0
264	20240716	142000	651922725	4090	4090	4090	4090	600
265	20240716	141900	649468725	4090	4090	4090	4090	0
266	20240716	141800	649468725	4090	4085	4090	4085	201
267	20240716	141700	648647635	4085	4085	4085	4085	84
268	20240716	141600	648304495	4090	4075	4090	4075	1017
269	20240716	141500	644160150	4080	4090	4090	4080	1829
270	20240716	141400	636691590	4100	4085	4100	4085	684
271	20240716	141300	633894050	4090	4090	4090	4090	900
272	20240716	141200	630213050	4090	4090	4090	4090	43
273	20240716	141100	630037180	4075	4085	4090	4075	507
274	20240716	141000	627970125	4090	4090	4090	4090	0
275	20240716	140900	627970125	4090	4090	4090	4090	0
276	20240716	140800	627970125	4090	4090	4090	4090	10
277	20240716	140700	627929225	4090	4080	4090	4075	422
278	20240716	140600	626208565	4090	4090	4090	4090	0
279	20240716	140500	626208565	4090	4080	4090	4080	1111
280	20240716	140400	621675675	4075	4075	4075	4075	37
281	20240716	140300	621524900	4075	4080	4080	4075	617
282	20240716	140200	619008625	4075	4075	4075	4075	1
283	20240716	140100	619004550	4090	4080	4090	4075	7393
284	20240716	140000	588850560	4100	4100	4100	4100	242
285	20240716	135900	587858360	4100	4090	4100	4080	2001
286	20240716	135800	579694020	4100	4100	4100	4100	1
287	20240716	135700	579689920	4070	4070	4070	4070	1
288	20240716	135600	579685850	4075	4090	4090	4075	4613
289	20240716	135500	560886955	4100	4095	4100	4095	9
290	20240716	135400	560850095	4100	4095	4100	4080	464
291	20240716	135300	558956700	4110	4085	4110	4070	5219
292	20240716	135200	537677195	4080	4080	4080	4080	0
293	20240716	135100	537677195	4080	4085	4085	4080	2600
294	20240716	135000	527059850	4085	4095	4095	4085	7400
295	20240716	134900	496797335	4095	4095	4095	4095	800
296	20240716	134800	493521335	4095	4100	4100	4095	2000
297	20240716	134700	485330835	4110	4110	4110	4110	0
298	20240716	134600	485330835	4110	4110	4110	4110	0
299	20240716	134500	485330835	4110	4120	4120	4110	22
300	20240716	134400	485240405	4110	4110	4110	4110	530
301	20240716	134300	483062105	4120	4120	4120	4120	0
302	20240716	134200	483062105	4120	4120	4120	4120	0
303	20240716	134100	483062105	4120	4120	4120	4120	1
304	20240716	134000	483057985	4110	4110	4110	4110	535
305	20240716	133900	480859135	4110	4110	4110	4110	0
306	20240716	133800	480859135	4110	4110	4110	4110	0
307	20240716	133700	480859135	4110	4110	4110	4110	6
308	20240716	133600	480834475	4110	4110	4110	4110	0
309	20240716	133500	480834475	4110	4110	4110	4110	0
310	20240716	133400	480834475	4110	4110	4110	4110	5
311	20240716	133300	480813925	4110	4105	4110	4095	32
312	20240716	133200	480682775	4110	4110	4110	4110	0
313	20240716	133100	480682775	4110	4110	4110	4110	1
314	20240716	133000	480678665	4115	4115	4115	4115	2
315	20240716	132900	480670435	4120	4120	4120	4120	0
316	20240716	132800	480670435	4120	4120	4120	4120	0
317	20240716	132700	480670435	4120	4120	4120	4120	0
318	20240716	132600	480670435	4120	4120	4120	4120	1
319	20240716	132500	480666315	4095	4095	4095	4095	0
320	20240716	132400	480666315	4095	4095	4095	4095	3
321	20240716	132300	480654030	4095	4095	4095	4095	0
322	20240716	132200	480654030	4095	4095	4095	4095	0
323	20240716	132100	480654030	4095	4095	4095	4095	500
324	20240716	132000	478606530	4090	4100	4100	4090	3000
325	20240716	131900	466321590	4100	4100	4100	4100	1343
326	20240716	131800	460815290	4120	4120	4120	4120	1
327	20240716	131700	460811170	4100	4100	4100	4100	0
328	20240716	131600	460811170	4100	4125	4125	4100	3
329	20240716	131500	460798845	4100	4100	4100	4100	20
330	20240716	131400	460716845	4125	4125	4125	4125	25
331	20240716	131300	460613720	4125	4125	4125	4125	0
332	20240716	131200	460613720	4125	4125	4125	4100	135
333	20240716	131100	460059320	4100	4095	4100	4095	161
334	20240716	131000	459399460	4095	4125	4125	4095	60
335	20240716	130900	459153460	4125	4120	4125	4100	4966
336	20240716	130800	438787370	4125	4125	4125	4125	0
337	20240716	130700	438787370	4125	4125	4125	4125	7
338	20240716	130600	438758495	4125	4120	4125	4120	101
339	20240716	130500	438342370	4120	4120	4120	4120	20
340	20240716	130400	438259970	4125	4125	4125	4125	0
341	20240716	130300	438259970	4125	4120	4125	4120	9
342	20240716	130200	438222885	4130	4130	4130	4130	0
343	20240716	130100	438222885	4130	4130	4130	4130	0
344	20240716	130000	438222885	4130	4130	4130	4130	252
345	20240716	125900	437182125	4130	4130	4130	4130	0
346	20240716	125800	437182125	4130	4130	4130	4130	0
347	20240716	125700	437182125	4130	4130	4130	4130	1
348	20240716	125600	437177995	4125	4125	4125	4125	126
349	20240716	125500	436658245	4130	4125	4130	4125	107
350	20240716	125400	436216865	4130	4130	4130	4130	1
351	20240716	125300	436212735	4125	4125	4125	4125	20
352	20240716	125200	436130235	4130	4130	4130	4130	0
353	20240716	125100	436130235	4130	4125	4130	4125	11
354	20240716	125000	436084855	4130	4130	4130	4130	1
355	20240716	124900	436080725	4125	4125	4125	4125	0
356	20240716	124800	436080725	4125	4125	4125	4125	177
357	20240716	124700	435350600	4130	4125	4130	4125	127
358	20240716	124600	434826720	4120	4120	4120	4120	201
359	20240716	124500	433998600	4120	4120	4120	4120	0
360	20240716	124400	433998600	4120	4120	4120	4120	18
361	20240716	124300	433924440	4120	4120	4120	4120	0
362	20240716	124200	433924440	4120	4120	4120	4120	0
363	20240716	124100	433924440	4120	4120	4120	4120	1
364	20240716	124000	433920320	4105	4105	4105	4105	52
365	20240716	123900	433706860	4105	4115	4115	4105	1197
366	20240716	123800	428790640	4120	4120	4120	4120	0
367	20240716	123700	428790640	4120	4120	4120	4120	0
368	20240716	123600	428790640	4120	4120	4120	4120	0
369	20240716	123500	428790640	4120	4120	4120	4120	0
370	20240716	123400	428790640	4120	4120	4120	4120	0
371	20240716	123300	428790640	4120	4120	4120	4120	0
372	20240716	123200	428790640	4120	4120	4120	4120	1
373	20240716	123100	428786520	4110	4125	4125	4110	1948
374	20240716	123000	420769650	4130	4130	4130	4130	0
375	20240716	122900	420769650	4130	4130	4130	4130	200
376	20240716	122800	419943650	4130	4130	4130	4130	0
377	20240716	122700	419943650	4130	4130	4130	4130	126
378	20240716	122600	419423270	4130	4130	4130	4130	0
379	20240716	122500	419423270	4130	4130	4130	4130	0
380	20240716	122400	419423270	4130	4130	4130	4130	0
381	20240716	122300	419423270	4130	4130	4130	4130	1
382	20240716	122200	419419140	4120	4125	4125	4120	247
383	20240716	122100	418400690	4130	4130	4130	4130	125
384	20240716	122000	417884440	4125	4125	4125	4125	0
385	20240716	121900	417884440	4125	4130	4130	4125	130
386	20240716	121800	417347560	4130	4130	4130	4130	3
387	20240716	121700	417335170	4130	4130	4130	4130	0
388	20240716	121600	417335170	4130	4130	4130	4130	0
389	20240716	121500	417335170	4130	4130	4130	4130	126
390	20240716	121400	416814790	4130	4130	4130	4130	0
391	20240716	121300	416814790	4130	4130	4130	4130	0
392	20240716	121200	416814790	4130	4130	4130	4130	0
393	20240716	121100	416814790	4130	4130	4130	4130	126
394	20240716	121000	416294410	4125	4125	4125	4125	100
395	20240716	120900	415881910	4130	4130	4130	4130	1
396	20240716	120800	415877780	4130	4130	4130	4130	0
397	20240716	120700	415877780	4130	4130	4130	4130	0
398	20240716	120600	415877780	4130	4130	4130	4130	0
399	20240716	120500	415877780	4130	4130	4130	4130	1
400	20240716	120400	415873650	4125	4125	4125	4125	0
401	20240716	120300	415873650	4125	4125	4125	4125	126
402	20240716	120200	415353900	4130	4130	4130	4130	0
403	20240716	120100	415353900	4130	4130	4130	4130	0
404	20240716	120000	415353900	4130	4130	4130	4130	1
405	20240716	115900	415349770	4105	4130	4130	4105	635
406	20240716	115800	412736025	4130	4130	4130	4130	43
407	20240716	115700	412558435	4130	4120	4130	4120	12
408	20240716	115600	412508985	4130	4130	4130	4130	0
409	20240716	115500	412508985	4130	4130	4130	4130	50
410	20240716	115400	412302485	4130	4115	4130	4115	101
411	20240716	115300	411886855	4115	4125	4125	4115	104
412	20240716	115200	411458860	4125	4125	4125	4125	15
413	20240716	115100	411396985	4130	4130	4130	4130	0
414	20240716	115000	411396985	4130	4130	4130	4130	126
415	20240716	114900	410876605	4130	4130	4130	4130	0
416	20240716	114800	410876605	4130	4130	4130	4130	0
417	20240716	114700	410876605	4130	4130	4130	4130	1
418	20240716	114600	410872475	4125	4125	4125	4125	107
419	20240716	114500	410431100	4125	4125	4125	4125	1
420	20240716	114400	410426975	4115	4120	4120	4115	10
421	20240716	114300	410385820	4120	4120	4120	4120	758
422	20240716	114200	407262860	4120	4120	4120	4120	126
423	20240716	114100	406743740	4120	4120	4120	4120	116
424	20240716	114000	406265820	4120	4120	4120	4120	10
425	20240716	113900	406224620	4125	4125	4125	4125	0
426	20240716	113800	406224620	4125	4125	4125	4125	0
427	20240716	113700	406224620	4125	4125	4125	4125	0
428	20240716	113600	406224620	4125	4125	4125	4125	0
429	20240716	113500	406224620	4125	4125	4125	4125	0
430	20240716	113400	406224620	4125	4125	4125	4125	0
431	20240716	113300	406224620	4125	4125	4125	4125	0
432	20240716	113200	406224620	4125	4125	4125	4125	0
433	20240716	113100	406224620	4125	4125	4125	4125	0
434	20240716	113000	406224620	4125	4130	4130	4125	624
435	20240716	112900	403649985	4125	4125	4125	4125	10
436	20240716	112800	403608735	4130	4130	4130	4130	0
437	20240716	112700	403608735	4130	4130	4130	4130	0
438	20240716	112600	403608735	4130	4130	4130	4130	126
439	20240716	112500	403088355	4130	4130	4130	4130	77
440	20240716	112400	402770345	4130	4130	4130	4130	293
441	20240716	112300	401560255	4130	4130	4130	4130	105
442	20240716	112200	401126605	4135	4130	4135	4130	31
443	20240716	112100	400998570	4135	4130	4135	4130	1101
444	20240716	112000	396451425	4125	4115	4125	4115	6630
445	20240716	111900	369111080	4120	4120	4120	4120	1
446	20240716	111800	369106960	4095	4100	4100	4095	191
447	20240716	111700	368324185	4095	4115	4115	4095	2435
448	20240716	111600	358337910	4120	4120	4120	4120	28
449	20240716	111500	358222550	4125	4125	4125	4125	0
450	20240716	111400	358222550	4125	4120	4125	4120	99
451	20240716	111300	357814665	4120	4120	4120	4120	0
452	20240716	111200	357814665	4120	4115	4120	4115	19
453	20240716	111100	357736405	4120	4120	4120	4120	0
454	20240716	111000	357736405	4120	4115	4120	4115	51
455	20240716	110900	357526535	4120	4120	4120	4120	0
456	20240716	110800	357526535	4120	4120	4125	4100	5006
457	20240716	110700	336981245	4125	4125	4125	4125	0
458	20240716	110600	336981245	4125	4125	4125	4125	0
459	20240716	110500	336981245	4125	4125	4125	4125	1
460	20240716	110400	336977120	4125	4125	4125	4125	2
461	20240716	110300	336968870	4125	4125	4125	4125	41
462	20240716	110200	336799745	4125	4125	4125	4125	0
463	20240716	110100	336799745	4125	4125	4125	4125	0
464	20240716	110000	336799745	4125	4125	4125	4125	0
465	20240716	105900	336799745	4125	4125	4125	4125	2
466	20240716	105800	336791495	4105	4120	4120	4105	4000
467	20240716	105700	320364415	4130	4130	4130	4130	5
468	20240716	105600	320343765	4130	4130	4130	4130	0
469	20240716	105500	320343765	4130	4130	4130	4130	0
470	20240716	105400	320343765	4130	4115	4130	4110	237
471	20240716	105300	319369045	4130	4130	4130	4130	1
472	20240716	105200	319364915	4110	4125	4125	4110	909
473	20240716	105100	315620935	4130	4125	4130	4125	51
474	20240716	105000	315410555	4130	4130	4130	4130	0
475	20240716	104900	315410555	4130	4130	4130	4120	24
476	20240716	104800	315311485	4135	4130	4135	4130	107
477	20240716	104700	314869565	4135	4135	4135	4135	0
478	20240716	104600	314869565	4135	4130	4135	4130	51
479	20240716	104500	314658930	4135	4130	4135	4130	126
480	20240716	104400	314137925	4135	4135	4135	4135	0
481	20240716	104300	314137925	4135	4135	4135	4135	6
482	20240716	104200	314113115	4135	4130	4135	4120	64
483	20240716	104100	313849410	4135	4130	4135	4130	1162
484	20240716	104000	309049295	4130	4120	4130	4120	1267
485	20240716	103900	303824775	4125	4125	4125	4125	1
486	20240716	103800	303820650	4120	4120	4120	4120	134
487	20240716	103700	303268570	4125	4115	4125	4115	51
488	20240716	103600	303058695	4115	4115	4115	4115	1
489	20240716	103500	303054580	4125	4125	4125	4125	0
490	20240716	103400	303054580	4125	4125	4130	4125	244
491	20240716	103300	302048075	4130	4120	4130	4120	1296
492	20240716	103200	296701460	4120	4120	4120	4120	1
493	20240716	103100	296697340	4110	4110	4110	4110	0
494	20240716	103000	296697340	4110	4115	4115	4110	500
495	20240716	102900	294642320	4120	4120	4120	4120	252
496	20240716	102800	293604080	4125	4125	4125	4125	49
497	20240716	102700	293401955	4125	4125	4125	4125	0
498	20240716	102600	293401955	4125	4125	4125	4125	10
499	20240716	102500	293360705	4125	4125	4125	4125	0
500	20240716	102400	293360705	4125	4125	4125	4125	0
501	20240716	102300	293360705	4125	4125	4125	4125	1
502	20240716	102200	293356580	4120	4120	4120	4120	125
503	20240716	102100	292841580	4125	4125	4125	4125	0
504	20240716	102000	292841580	4125	4110	4125	4110	2360
505	20240716	101900	283129995	4105	4105	4105	4105	8
506	20240716	101800	283097155	4110	4110	4110	4110	144
507	20240716	101700	282505315	4120	4110	4120	4105	274
508	20240716	101600	281379430	4100	4100	4100	4100	499
509	20240716	101500	279333530	4100	4100	4100	4100	40
510	20240716	101400	279169530	4100	4100	4100	4100	163
511	20240716	101300	278501230	4095	4090	4100	4090	4
512	20240716	101200	278484845	4100	4100	4100	4100	1
513	20240716	101100	278480745	4090	4080	4100	4080	249
514	20240716	101000	277462375	4100	4080	4100	4080	1005
515	20240716	100900	273361935	4080	4090	4090	4080	4739
516	20240716	100800	254013315	4085	4085	4095	4085	2440
517	20240716	100700	244045445	4085	4090	4090	4085	7394
518	20240716	100600	213809410	4110	4095	4110	4090	676
519	20240716	100500	211044525	4110	4110	4110	4090	3577
520	20240716	100400	196383920	4110	4110	4110	4110	3
521	20240716	100300	196371590	4110	4120	4120	4110	1552
522	20240716	100200	189990185	4120	4115	4120	4115	2
523	20240716	100100	189981950	4115	4120	4120	4115	122
524	20240716	100000	189479910	4125	4110	4125	4110	60
525	20240716	095900	189233280	4125	4120	4125	4110	8156
526	20240716	095800	155650430	4125	4130	4130	4125	832
527	20240716	095700	152218425	4125	4130	4130	4120	453
528	20240716	095600	150349430	4140	4140	4140	4140	0
529	20240716	095500	150349430	4140	4130	4140	4130	350
530	20240716	095400	148903910	4140	4140	4140	4140	230
531	20240716	095300	147951710	4140	4135	4140	4125	2728
532	20240716	095200	136691850	4130	4140	4140	4130	102
533	20240716	095100	136270580	4130	4140	4140	4130	2
534	20240716	095000	136262310	4140	4140	4140	4140	0
535	20240716	094900	136262310	4140	4140	4140	4140	6
536	20240716	094800	136237470	4140	4125	4140	4125	799
537	20240716	094700	132941580	4140	4125	4140	4125	201
538	20240716	094600	132112440	4125	4135	4140	4125	4001
539	20240716	094500	115580595	4135	4125	4135	4125	68
540	20240716	094400	115300065	4125	4135	4135	4125	1165
541	20240716	094300	110494390	4130	4125	4130	4125	3156
542	20240716	094200	97460885	4135	4125	4135	4125	213
543	20240716	094100	96582210	4135	4125	4135	4125	1278
544	20240716	094000	91310360	4135	4130	4135	4130	156
545	20240716	093900	90665980	4140	4140	4140	4140	0
546	20240716	093800	90665980	4140	4150	4150	4140	268
547	20240716	093700	89556360	4125	4130	4130	4125	1001
548	20240716	093600	85422235	4135	4155	4155	4135	131
549	20240716	093500	84880450	4130	4155	4155	4130	11
550	20240716	093400	84834995	4145	4125	4145	4125	1698
551	20240716	093300	77828725	4155	4155	4155	4125	1520
552	20240716	093200	71556015	4130	4145	4145	4130	1226
553	20240716	093100	66487415	4160	4160	4160	4160	0
554	20240716	093000	66487415	4160	4160	4160	4160	9
555	20240716	092900	66449975	4160	4160	4160	4160	0
556	20240716	092800	66449975	4160	4160	4160	4160	10
557	20240716	092700	66408375	4135	4155	4155	4135	3097
558	20240716	092600	53599205	4170	4160	4170	4160	11
559	20240716	092500	53553435	4170	4155	4170	4155	93
560	20240716	092400	53166985	4155	4155	4155	4155	0
561	20240716	092300	53166985	4155	4155	4155	4155	102
562	20240716	092200	52743175	4160	4130	4160	4130	181
563	20240716	092100	51991095	4125	4135	4135	4125	1603
564	20240716	092000	45371995	4135	4145	4155	4135	1276
565	20240716	091900	40087240	4155	4155	4155	4155	10
566	20240716	091800	40045690	4155	4145	4155	4140	52
567	20240716	091700	39830265	4175	4170	4175	4170	500
568	20240716	091600	37744440	4175	4145	4175	4145	1337
569	20240716	091500	32183550	4125	4125	4125	4125	0
570	20240716	091400	32183550	4125	4125	4125	4125	7
571	20240716	091300	32154675	4125	4145	4145	4125	238
572	20240716	091200	31172905	4135	4135	4135	4135	0
573	20240716	091100	31172905	4135	4135	4135	4135	237
574	20240716	091000	30192910	4120	4125	4125	4120	2040
575	20240716	090900	21782060	4125	4130	4130	4125	61
576	20240716	090800	21530335	4135	4130	4135	4130	925
577	20240716	090700	17709090	4160	4160	4160	4160	100
578	20240716	090600	17293090	4160	4165	4165	4160	999
579	20240716	090500	13134400	4165	4170	4170	4165	100
580	20240716	090400	12717630	4165	4160	4165	4160	610
581	20240716	090300	10177335	4160	4165	4165	4160	672
582	20240716	090200	7381810	4160	4160	4160	4160	1001
583	20240716	090100	3217650	4150	4150	4150	4150	500
584	20240716	090000	1142650	4150	4125	4150	4125	277