KissMeData/003720/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	184200	1509582260	4095	4095	4095	4095	4139
3	20240711	184100	1509582260	4095	4095	4095	4095	0
4	20240711	184000	1509582260	4095	4095	4095	4095	0
5	20240711	183900	1509582260	4095	4095	4095	4095	0
6	20240711	183800	1509582260	4095	4095	4095	4095	0
7	20240711	183700	1509582260	4095	4095	4095	4095	0
8	20240711	183600	1509582260	4095	4095	4095	4095	0
9	20240711	183500	1509582260	4095	4095	4095	4095	0
10	20240711	183400	1509582260	4095	4095	4095	4095	0
11	20240711	183300	1509582260	4095	4095	4095	4095	0
12	20240711	183200	1509582260	4095	4095	4095	4095	0
13	20240711	183100	1509582260	4095	4095	4095	4095	0
14	20240711	183000	1509582260	4095	4095	4095	4095	0
15	20240711	182900	1509582260	4095	4095	4095	4095	0
16	20240711	182800	1509582260	4095	4095	4095	4095	0
17	20240711	182700	1509582260	4095	4095	4095	4095	0
18	20240711	182600	1509582260	4095	4095	4095	4095	0
19	20240711	182500	1509582260	4095	4095	4095	4095	0
20	20240711	182400	1509582260	4095	4095	4095	4095	0
21	20240711	182300	1509582260	4095	4095	4095	4095	0
22	20240711	182200	1509582260	4095	4095	4095	4095	0
23	20240711	182100	1509582260	4095	4095	4095	4095	0
24	20240711	182000	1509582260	4095	4095	4095	4095	0
25	20240711	181900	1509582260	4095	4095	4095	4095	0
26	20240711	181800	1509582260	4095	4095	4095	4095	0
27	20240711	181700	1509582260	4095	4095	4095	4095	0
28	20240711	181600	1509582260	4095	4095	4095	4095	0
29	20240711	181500	1509582260	4095	4095	4095	4095	0
30	20240711	181400	1509582260	4095	4095	4095	4095	0
31	20240711	181300	1509582260	4095	4095	4095	4095	0
32	20240711	181200	1509582260	4095	4095	4095	4095	4139
33	20240711	181100	1509582260	4095	4095	4095	4095	0
34	20240711	181000	1509582260	4095	4095	4095	4095	0
35	20240711	180900	1509582260	4095	4095	4095	4095	0
36	20240711	180800	1509582260	4095	4095	4095	4095	0
37	20240711	180700	1509582260	4095	4095	4095	4095	0
38	20240711	180600	1509582260	4095	4095	4095	4095	0
39	20240711	180500	1509582260	4095	4095	4095	4095	0
40	20240711	180400	1509582260	4095	4095	4095	4095	0
41	20240711	180300	1509582260	4095	4095	4095	4095	0
42	20240711	180200	1509582260	4095	4095	4095	4095	0
43	20240711	180100	1509582260	4095	4095	4095	4095	0
44	20240711	180000	1509582260	4095	4095	4095	4095	0
45	20240711	175900	1509582260	4095	4095	4095	4095	0
46	20240711	175800	1509582260	4095	4095	4095	4095	0
47	20240711	175700	1509582260	4095	4095	4095	4095	0
48	20240711	175600	1509582260	4095	4095	4095	4095	0
49	20240711	175500	1509582260	4095	4095	4095	4095	0
50	20240711	175400	1509582260	4095	4095	4095	4095	0
51	20240711	175300	1509582260	4095	4095	4095	4095	0
52	20240711	175200	1509582260	4095	4095	4095	4095	0
53	20240711	175100	1509582260	4095	4095	4095	4095	0
54	20240711	175000	1509582260	4095	4095	4095	4095	0
55	20240711	174900	1509582260	4095	4095	4095	4095	0
56	20240711	174800	1509582260	4095	4095	4095	4095	0
57	20240711	174700	1509582260	4095	4095	4095	4095	0
58	20240711	174600	1509582260	4095	4095	4095	4095	0
59	20240711	174500	1509582260	4095	4095	4095	4095	0
60	20240711	174400	1509582260	4095	4095	4095	4095	0
61	20240711	174300	1509582260	4095	4095	4095	4095	0
62	20240711	174200	1509582260	4095	4095	4095	4095	4139
63	20240711	174100	1509582260	4095	4095	4095	4095	0
64	20240711	174000	1509582260	4095	4095	4095	4095	0
65	20240711	173900	1509582260	4095	4095	4095	4095	0
66	20240711	173800	1509582260	4095	4095	4095	4095	0
67	20240711	173700	1509582260	4095	4095	4095	4095	0
68	20240711	173600	1509582260	4095	4095	4095	4095	0
69	20240711	173500	1509582260	4095	4095	4095	4095	0
70	20240711	173400	1509582260	4095	4095	4095	4095	0
71	20240711	173300	1509582260	4095	4095	4095	4095	0
72	20240711	173200	1509582260	4095	4095	4095	4095	0
73	20240711	173100	1509582260	4095	4095	4095	4095	0
74	20240711	173000	1509582260	4095	4095	4095	4095	0
75	20240711	172900	1509582260	4095	4095	4095	4095	0
76	20240711	172800	1509582260	4095	4095	4095	4095	0
77	20240711	172700	1509582260	4095	4095	4095	4095	0
78	20240711	172600	1509582260	4095	4095	4095	4095	0
79	20240711	172500	1509582260	4095	4095	4095	4095	0
80	20240711	172400	1509582260	4095	4095	4095	4095	0
81	20240711	172300	1509582260	4095	4095	4095	4095	0
82	20240711	172200	1509582260	4095	4095	4095	4095	0
83	20240711	172100	1509582260	4095	4095	4095	4095	0
84	20240711	172000	1509582260	4095	4095	4095	4095	0
85	20240711	171900	1509582260	4095	4095	4095	4095	0
86	20240711	171800	1509582260	4095	4095	4095	4095	0
87	20240711	171700	1509582260	4095	4095	4095	4095	0
88	20240711	171600	1509582260	4095	4095	4095	4095	0
89	20240711	171500	1509582260	4095	4095	4095	4095	0
90	20240711	171400	1509582260	4095	4095	4095	4095	0
91	20240711	171300	1509582260	4095	4095	4095	4095	0
92	20240711	171200	1509582260	4095	4095	4095	4095	4139
93	20240711	171100	1509582260	4095	4095	4095	4095	0
94	20240711	171000	1509582260	4095	4095	4095	4095	0
95	20240711	170900	1509582260	4095	4095	4095	4095	0
96	20240711	170800	1509582260	4095	4095	4095	4095	0
97	20240711	170700	1509582260	4095	4095	4095	4095	0
98	20240711	170600	1509582260	4095	4095	4095	4095	0
99	20240711	170500	1509582260	4095	4095	4095	4095	0
100	20240711	170400	1509582260	4095	4095	4095	4095	0
101	20240711	170300	1509582260	4095	4095	4095	4095	0
102	20240711	170200	1509582260	4095	4095	4095	4095	0
103	20240711	170100	1509582260	4095	4095	4095	4095	0
104	20240711	170000	1509582260	4095	4095	4095	4095	0
105	20240711	165900	1509582260	4095	4095	4095	4095	0
106	20240711	165800	1509582260	4095	4095	4095	4095	0
107	20240711	165700	1509582260	4095	4095	4095	4095	0
108	20240711	165600	1509582260	4095	4095	4095	4095	0
109	20240711	165500	1509582260	4095	4095	4095	4095	0
110	20240711	165400	1509582260	4095	4095	4095	4095	0
111	20240711	165300	1509582260	4095	4095	4095	4095	0
112	20240711	165200	1509582260	4095	4095	4095	4095	0
113	20240711	165100	1509582260	4095	4095	4095	4095	0
114	20240711	165000	1509582260	4095	4095	4095	4095	0
115	20240711	164900	1509582260	4095	4095	4095	4095	0
116	20240711	164800	1509582260	4095	4095	4095	4095	0
117	20240711	164700	1509582260	4095	4095	4095	4095	0
118	20240711	164600	1509582260	4095	4095	4095	4095	0
119	20240711	164500	1509582260	4095	4095	4095	4095	0
120	20240711	164400	1509582260	4095	4095	4095	4095	0
121	20240711	164300	1509582260	4095	4095	4095	4095	0
122	20240711	164200	1509582260	4095	4095	4095	4095	4139
123	20240711	164100	1509582260	4095	4095	4095	4095	0
124	20240711	164000	1509582260	4095	4095	4095	4095	0
125	20240711	163900	1509582260	4095	4095	4095	4095	0
126	20240711	163800	1509582260	4095	4095	4095	4095	0
127	20240711	163700	1509582260	4095	4095	4095	4095	0
128	20240711	163600	1509582260	4095	4095	4095	4095	0
129	20240711	163500	1509582260	4095	4095	4095	4095	0
130	20240711	163400	1509582260	4095	4095	4095	4095	0
131	20240711	163300	1509582260	4095	4095	4095	4095	0
132	20240711	163200	1509582260	4095	4095	4095	4095	0
133	20240711	163100	1509582260	4095	4095	4095	4095	0
134	20240711	163000	1509582260	4095	4095	4095	4095	0
135	20240711	162900	1509582260	4095	4095	4095	4095	0
136	20240711	162800	1509582260	4095	4095	4095	4095	0
137	20240711	162700	1509582260	4095	4095	4095	4095	0
138	20240711	162600	1509582260	4095	4095	4095	4095	0
139	20240711	162500	1509582260	4095	4095	4095	4095	0
140	20240711	162400	1509582260	4095	4095	4095	4095	0
141	20240711	162300	1509582260	4095	4095	4095	4095	0
142	20240711	162200	1509582260	4095	4095	4095	4095	0
143	20240711	162100	1509582260	4095	4095	4095	4095	0
144	20240711	162000	1509582260	4095	4095	4095	4095	0
145	20240711	161900	1509582260	4095	4095	4095	4095	0
146	20240711	161800	1509582260	4095	4095	4095	4095	0
147	20240711	161700	1509582260	4095	4095	4095	4095	0
148	20240711	161600	1509582260	4095	4095	4095	4095	0
149	20240711	161500	1509582260	4095	4095	4095	4095	0
150	20240711	161400	1509582260	4095	4095	4095	4095	0
151	20240711	161300	1509582260	4095	4095	4095	4095	0
152	20240711	161200	1509582260	4095	4095	4095	4095	4139
153	20240711	161100	1509582260	4095	4095	4095	4095	0
154	20240711	161000	1509582260	4095	4095	4095	4095	0
155	20240711	160900	1509582260	4095	4095	4095	4095	0
156	20240711	160800	1509582260	4095	4095	4095	4095	0
157	20240711	160700	1509582260	4095	4095	4095	4095	0
158	20240711	160600	1509582260	4095	4095	4095	4095	0
159	20240711	160500	1509582260	4095	4095	4095	4095	0
160	20240711	160400	1509582260	4095	4095	4095	4095	0
161	20240711	160300	1509582260	4095	4095	4095	4095	0
162	20240711	160200	1509582260	4095	4095	4095	4095	0
163	20240711	160100	1509582260	4095	4095	4095	4095	0
164	20240711	160000	1509582260	4095	4095	4095	4095	0
165	20240711	155900	1509582260	4095	4095	4095	4095	0
166	20240711	155800	1509582260	4095	4095	4095	4095	0
167	20240711	155700	1509582260	4095	4095	4095	4095	0
168	20240711	155600	1509582260	4095	4095	4095	4095	0
169	20240711	155500	1509582260	4095	4095	4095	4095	0
170	20240711	155400	1509582260	4095	4095	4095	4095	0
171	20240711	155300	1509582260	4095	4095	4095	4095	0
172	20240711	155200	1509582260	4095	4095	4095	4095	0
173	20240711	155100	1509582260	4095	4095	4095	4095	0
174	20240711	155000	1509582260	4095	4095	4095	4095	0
175	20240711	154900	1509582260	4095	4095	4095	4095	0
176	20240711	154800	1509582260	4095	4095	4095	4095	0
177	20240711	154700	1509582260	4095	4095	4095	4095	0
178	20240711	154600	1509582260	4095	4095	4095	4095	0
179	20240711	154500	1509582260	4095	4095	4095	4095	0
180	20240711	154400	1509582260	4095	4095	4095	4095	0
181	20240711	154300	1509582260	4095	4095	4095	4095	0
182	20240711	154200	1509582260	4095	4095	4095	4095	4139
183	20240711	154100	1509582260	4095	4095	4095	4095	0
184	20240711	154000	1509582260	4095	4095	4095	4095	0
185	20240711	153900	1509582260	4095	4095	4095	4095	0
186	20240711	153800	1509582260	4095	4095	4095	4095	0
187	20240711	153700	1509582260	4095	4095	4095	4095	0
188	20240711	153600	1509582260	4095	4095	4095	4095	0
189	20240711	153500	1509582260	4095	4095	4095	4095	0
190	20240711	153400	1509582260	4095	4095	4095	4095	0
191	20240711	153300	1509582260	4095	4095	4095	4095	0
192	20240711	153200	1509582260	4095	4095	4095	4095	0
193	20240711	153100	1509582260	4095	4095	4095	4095	0
194	20240711	153000	1509582260	4095	4095	4095	4095	4139
195	20240711	152900	1492633055	4095	4095	4095	4095	0
196	20240711	152800	1492633055	4095	4095	4095	4095	0
197	20240711	152700	1492633055	4095	4095	4095	4095	0
198	20240711	152600	1492633055	4095	4095	4095	4095	0
199	20240711	152500	1492633055	4095	4095	4095	4095	0
200	20240711	152400	1492633055	4095	4095	4095	4095	0
201	20240711	152300	1492633055	4095	4095	4095	4095	0
202	20240711	152200	1492633055	4095	4095	4095	4095	0
203	20240711	152100	1492633055	4095	4095	4095	4095	0
204	20240711	152000	1492633055	4095	4095	4095	4095	0
205	20240711	151900	1492633055	4095	4090	4095	4085	523
206	20240711	151800	1490493690	4095	4090	4095	4090	568
207	20240711	151700	1488170140	4090	4090	4090	4090	40
208	20240711	151600	1488006540	4090	4095	4100	4090	232
209	20240711	151500	1487056605	4100	4100	4100	4090	1235
210	20240711	151400	1481995265	4100	4095	4100	4090	721
211	20240711	151300	1479045260	4100	4090	4100	4090	791
212	20240711	151200	1475808600	4095	4095	4095	4090	299
213	20240711	151100	1474585635	4095	4095	4095	4090	1574
214	20240711	151000	1468147110	4105	4100	4105	4095	678
215	20240711	150900	1465368800	4115	4115	4115	4115	0
216	20240711	150800	1465368800	4115	4115	4115	4115	0
217	20240711	150700	1465368800	4115	4115	4115	4115	0
218	20240711	150600	1465368800	4115	4100	4115	4100	1000
219	20240711	150500	1461263115	4100	4095	4100	4095	1056
220	20240711	150400	1456936900	4100	4100	4100	4100	0
221	20240711	150300	1456936900	4100	4095	4100	4095	101
222	20240711	150200	1456523300	4100	4100	4100	4100	80
223	20240711	150100	1456195300	4100	4105	4105	4100	131
224	20240711	150000	1455658150	4105	4100	4105	4100	253
225	20240711	145900	1454620845	4100	4100	4105	4100	412
226	20240711	145800	1452931640	4105	4100	4105	4095	1107
227	20240711	145700	1448395525	4100	4105	4105	4100	296
228	20240711	145600	1447181895	4100	4095	4105	4095	26
229	20240711	145500	1447075275	4105	4105	4105	4105	48
230	20240711	145400	1446878235	4100	4100	4100	4100	700
231	20240711	145300	1444008235	4100	4100	4100	4100	202
232	20240711	145200	1443180035	4100	4100	4100	4100	300
233	20240711	145100	1441950035	4100	4100	4100	4100	0
234	20240711	145000	1441950035	4100	4100	4100	4100	0
235	20240711	144900	1441950035	4100	4100	4100	4100	0
236	20240711	144800	1441950035	4100	4100	4100	4100	5
237	20240711	144700	1441929535	4095	4095	4095	4095	344
238	20240711	144600	1440520855	4090	4090	4090	4090	109
239	20240711	144500	1440075045	4100	4100	4100	4100	0
240	20240711	144400	1440075045	4100	4100	4100	4100	10
241	20240711	144300	1440034045	4100	4100	4100	4100	1
242	20240711	144200	1440029945	4105	4105	4105	4105	0
243	20240711	144100	1440029945	4105	4105	4105	4105	0
244	20240711	144000	1440029945	4105	4090	4105	4090	3002
245	20240711	143900	1427732085	4090	4080	4090	4080	205
246	20240711	143800	1426895635	4080	4085	4085	4080	2042
247	20240711	143700	1418555065	4085	4085	4085	4085	0
248	20240711	143600	1418555065	4085	4095	4095	4085	1917
249	20240711	143500	1410718515	4095	4095	4095	4095	0
250	20240711	143400	1410718515	4095	4095	4100	4095	13
251	20240711	143300	1410665255	4100	4095	4100	4095	83
252	20240711	143200	1410325355	4095	4095	4095	4095	1
253	20240711	143100	1410321260	4095	4090	4095	4090	49
254	20240711	143000	1410120845	4095	4095	4095	4095	0
255	20240711	142900	1410120845	4095	4095	4095	4095	5
256	20240711	142800	1410100370	4095	4090	4095	4090	30
257	20240711	142700	1409977665	4090	4085	4090	4085	595
258	20240711	142600	1407547065	4085	4080	4085	4080	477
259	20240711	142500	1405599405	4085	4085	4085	4085	665
260	20240711	142400	1402882880	4080	4080	4080	4080	77
261	20240711	142300	1402568720	4080	4080	4080	4080	0
262	20240711	142200	1402568720	4080	4085	4085	4080	282
263	20240711	142100	1401417750	4080	4090	4090	4080	51
264	20240711	142000	1401209505	4090	4080	4090	4080	1309
265	20240711	141900	1395858785	4090	4090	4090	4090	39
266	20240711	141800	1395699275	4090	4090	4090	4090	7
267	20240711	141700	1395670645	4085	4080	4085	4080	840
268	20240711	141600	1392241820	4080	4080	4080	4080	26
269	20240711	141500	1392135740	4080	4080	4080	4080	4
270	20240711	141400	1392119420	4080	4085	4085	4080	1463
271	20240711	141300	1386150010	4080	4085	4085	4080	3530
272	20240711	141200	1371743935	4085	4085	4085	4085	26
273	20240711	141100	1371637725	4085	4085	4085	4085	30
274	20240711	141000	1371515175	4085	4085	4085	4085	805
275	20240711	140900	1368226750	4085	4085	4085	4085	30
276	20240711	140800	1368104200	4085	4090	4090	4085	997
277	20240711	140700	1364029970	4085	4085	4085	4085	26
278	20240711	140600	1363923760	4090	4090	4090	4090	0
279	20240711	140500	1363923760	4090	4090	4090	4085	1597
280	20240711	140400	1357392215	4090	4090	4090	4090	45
281	20240711	140300	1357208165	4090	4090	4090	4090	12
282	20240711	140200	1357159085	4085	4085	4085	4085	0
283	20240711	140100	1357159085	4085	4090	4090	4085	692
284	20240711	140000	1354332215	4085	4085	4085	4085	0
285	20240711	135900	1354332215	4085	4085	4085	4085	6
286	20240711	135800	1354307705	4090	4090	4090	4090	0
287	20240711	135700	1354307705	4090	4090	4090	4090	0
288	20240711	135600	1354307705	4090	4090	4090	4090	62
289	20240711	135500	1354054125	4090	4090	4090	4090	65
290	20240711	135400	1353788275	4090	4090	4090	4090	0
291	20240711	135300	1353788275	4090	4090	4090	4090	172
292	20240711	135200	1353084795	4105	4105	4105	4105	0
293	20240711	135100	1353084795	4105	4095	4105	4095	70
294	20240711	135000	1352797935	4090	4085	4090	4080	1493
295	20240711	134900	1346700050	4090	4090	4090	4090	0
296	20240711	134800	1346700050	4090	4085	4090	4085	513
297	20240711	134700	1344604395	4090	4080	4090	4080	186
298	20240711	134600	1343844550	4085	4080	4085	4080	403
299	20240711	134500	1342200235	4080	4080	4080	4080	106
300	20240711	134400	1341767755	4085	4085	4085	4085	27
301	20240711	134300	1341657460	4090	4080	4090	4080	156
302	20240711	134200	1341020920	4090	4090	4090	4090	250
303	20240711	134100	1339998420	4090	4075	4090	4075	507
304	20240711	134000	1337924805	4080	4080	4080	4080	600
305	20240711	133900	1335476805	4090	4090	4090	4090	201
306	20240711	133800	1334654715	4090	4090	4090	4090	0
307	20240711	133700	1334654715	4090	4090	4090	4090	0
308	20240711	133600	1334654715	4090	4085	4090	4070	1751
309	20240711	133500	1327527600	4090	4090	4090	4090	0
310	20240711	133400	1327527600	4090	4090	4090	4065	9478
311	20240711	133300	1288894245	4090	4085	4090	4085	53
312	20240711	133200	1288677675	4085	4090	4090	4085	434
313	20240711	133100	1286904760	4085	4090	4095	4085	7378
314	20240711	133000	1256755850	4090	4085	4090	4085	1037
315	20240711	132900	1252516865	4085	4105	4105	4085	12367
316	20240711	132800	1201903430	4100	4110	4110	4100	2967
317	20240711	132700	1189721140	4120	4120	4120	4120	242
318	20240711	132600	1188724100	4120	4120	4120	4120	0
319	20240711	132500	1188724100	4120	4120	4120	4120	25
320	20240711	132400	1188621100	4120	4120	4120	4120	2
321	20240711	132300	1188612860	4120	4120	4120	4120	0
322	20240711	132200	1188612860	4120	4120	4120	4120	0
323	20240711	132100	1188612860	4120	4120	4120	4120	2
324	20240711	132000	1188604620	4120	4120	4120	4120	0
325	20240711	131900	1188604620	4120	4120	4120	4120	6122
326	20240711	131800	1163381980	4125	4125	4125	4125	0
327	20240711	131700	1163381980	4125	4120	4130	4120	3100
328	20240711	131600	1150601855	4120	4130	4130	4120	102
329	20240711	131500	1150181600	4125	4120	4125	4120	7204
330	20240711	131400	1120469110	4120	4105	4120	4105	55
331	20240711	131300	1120243185	4120	4105	4130	4105	5448
332	20240711	131200	1097766860	4105	4100	4105	4100	26
333	20240711	131100	1097660255	4105	4105	4105	4105	199
334	20240711	131000	1096843360	4100	4100	4100	4100	30
335	20240711	130900	1096720360	4100	4100	4100	4100	77
336	20240711	130800	1096404660	4105	4105	4105	4105	1
337	20240711	130700	1096400555	4105	4100	4110	4095	1028
338	20240711	130600	1092185865	4110	4110	4110	4110	0
339	20240711	130500	1092185865	4110	4110	4110	4110	2
340	20240711	130400	1092177645	4110	4110	4110	4110	0
341	20240711	130300	1092177645	4110	4110	4110	4110	48
342	20240711	130200	1091980365	4100	4100	4100	4100	171
343	20240711	130100	1091279265	4100	4100	4100	4100	1334
344	20240711	130000	1085809865	4110	4110	4110	4110	1000
345	20240711	125900	1081699865	4105	4110	4110	4105	136
346	20240711	125800	1081141560	4110	4110	4110	4110	0
347	20240711	125700	1081141560	4110	4110	4110	4110	13
348	20240711	125600	1081088130	4110	4105	4110	4095	1188
349	20240711	125500	1076221530	4110	4110	4110	4110	50
350	20240711	125400	1076016030	4110	4110	4110	4110	0
351	20240711	125300	1076016030	4110	4105	4110	4105	47
352	20240711	125200	1075823090	4110	4105	4110	4105	1002
353	20240711	125100	1071709875	4100	4105	4105	4100	46
354	20240711	125000	1071521245	4095	4100	4100	4095	34
355	20240711	124900	1071381955	4105	4100	4105	4100	194
356	20240711	124800	1070586550	4100	4100	4100	4100	1
357	20240711	124700	1070582450	4095	4095	4100	4095	35
358	20240711	124600	1070439120	4100	4100	4100	4100	0
359	20240711	124500	1070439120	4100	4100	4100	4100	58
360	20240711	124400	1070201320	4100	4100	4100	4100	15
361	20240711	124300	1070139820	4095	4100	4100	4095	286
362	20240711	124200	1068967350	4100	4100	4100	4100	85
363	20240711	124100	1068618850	4100	4100	4100	4100	0
364	20240711	124000	1068618850	4100	4095	4100	4090	323
365	20240711	123900	1067297590	4100	4100	4100	4095	105
366	20240711	123800	1066867105	4100	4095	4100	4095	136
367	20240711	123700	1066310180	4095	4095	4095	4095	0
368	20240711	123600	1066310180	4095	4095	4105	4095	1439
369	20240711	123500	1060417465	4105	4100	4105	4100	90
370	20240711	123400	1060048460	4105	4105	4105	4105	5
371	20240711	123300	1060027935	4100	4100	4105	4100	337
372	20240711	123200	1058646185	4105	4105	4105	4105	3
373	20240711	123100	1058633870	4105	4105	4105	4105	33
374	20240711	123000	1058498405	4105	4100	4105	4100	12
375	20240711	122900	1058449200	4100	4100	4100	4090	6534
376	20240711	122800	1031705615	4100	4105	4105	4100	23
377	20240711	122700	1031611205	4105	4105	4105	4105	1
378	20240711	122600	1031607100	4110	4110	4110	4100	448
379	20240711	122500	1029770255	4105	4110	4110	4105	46
380	20240711	122400	1029581305	4110	4100	4110	4100	661
381	20240711	122300	1026871195	4105	4105	4105	4105	460
382	20240711	122200	1024982895	4115	4115	4115	4115	0
383	20240711	122100	1024982895	4115	4115	4115	4115	0
384	20240711	122000	1024982895	4115	4115	4115	4115	5
385	20240711	121900	1024962320	4120	4110	4120	4110	51
386	20240711	121800	1024752630	4110	4105	4110	4105	107
387	20240711	121700	1024313390	4110	4110	4110	4110	60
388	20240711	121600	1024066790	4105	4105	4105	4105	536
389	20240711	121500	1021866510	4105	4100	4105	4100	27
390	20240711	121400	1021755805	4100	4100	4100	4100	4
391	20240711	121300	1021739405	4105	4105	4105	4105	0
392	20240711	121200	1021739405	4105	4100	4105	4095	434
393	20240711	121100	1019960080	4095	4095	4095	4095	0
394	20240711	121000	1019960080	4095	4095	4095	4095	213
395	20240711	120900	1019087845	4095	4095	4095	4095	0
396	20240711	120800	1019087845	4095	4100	4100	4090	689
397	20240711	120700	1016267485	4095	4095	4095	4095	0
398	20240711	120600	1016267485	4095	4095	4095	4095	1660
399	20240711	120500	1009469785	4095	4095	4100	4095	1150
400	20240711	120400	1004758785	4100	4095	4100	4095	744
401	20240711	120300	1001711805	4100	4100	4100	4100	53
402	20240711	120200	1001494505	4100	4100	4100	4100	72
403	20240711	120100	1001199305	4100	4100	4100	4100	21
404	20240711	120000	1001113205	4100	4100	4100	4100	400
405	20240711	115900	999473205	4100	4100	4100	4100	220
406	20240711	115800	998571205	4100	4100	4100	4100	200
407	20240711	115700	997751205	4095	4095	4095	4095	0
408	20240711	115600	997751205	4095	4095	4095	4095	123
409	20240711	115500	997247520	4095	4100	4100	4095	584
410	20240711	115400	994856015	4100	4100	4100	4100	45
411	20240711	115300	994671515	4100	4100	4100	4100	52
412	20240711	115200	994458315	4100	4100	4100	4095	581
413	20240711	115100	992076510	4095	4100	4100	4095	46
414	20240711	115000	991888040	4100	4095	4100	4095	130
415	20240711	114900	991355190	4090	4095	4095	4090	1204
416	20240711	114800	986427330	4095	4095	4095	4090	2315
417	20240711	114700	976954195	4095	4095	4095	4095	4395
418	20240711	114600	958956670	4090	4095	4095	4090	219
419	20240711	114500	958060380	4095	4105	4105	4095	12068
420	20240711	114400	908603700	4105	4105	4105	4105	16
421	20240711	114300	908538020	4105	4100	4105	4100	558
422	20240711	114200	906247700	4100	4105	4105	4100	211
423	20240711	114100	905382295	4100	4100	4100	4100	2300
424	20240711	114000	895952295	4100	4100	4100	4100	773
425	20240711	113900	892782995	4105	4105	4105	4105	370
426	20240711	113800	891264145	4105	4105	4105	4105	0
427	20240711	113700	891264145	4105	4115	4120	4105	4730
428	20240711	113600	871847390	4105	4115	4120	4105	590
429	20240711	113500	869423710	4110	4110	4110	4110	272
430	20240711	113400	868305790	4110	4105	4110	4105	37
431	20240711	113300	868153900	4105	4110	4110	4105	237
432	20240711	113200	867179850	4110	4110	4110	4110	25
433	20240711	113100	867077100	4110	4105	4110	4105	550
434	20240711	113000	864819020	4105	4105	4105	4105	0
435	20240711	112900	864819020	4105	4105	4105	4105	3
436	20240711	112800	864806705	4110	4105	4110	4105	632
437	20240711	112700	862212335	4110	4110	4110	4110	550
438	20240711	112600	859951835	4120	4115	4120	4105	1744
439	20240711	112500	852787610	4125	4125	4125	4125	0
440	20240711	112400	852787610	4125	4125	4125	4125	0
441	20240711	112300	852787610	4125	4110	4125	4110	550
442	20240711	112200	850524025	4110	4115	4115	4110	47
443	20240711	112100	850330850	4110	4105	4110	4105	205
444	20240711	112000	849489305	4110	4110	4110	4110	100
445	20240711	111900	849078305	4110	4110	4110	4110	150
446	20240711	111800	848461805	4115	4110	4115	4105	17
447	20240711	111700	848391955	4110	4110	4110	4110	319
448	20240711	111600	847080865	4110	4110	4110	4110	21
449	20240711	111500	846994555	4110	4110	4110	4110	70
450	20240711	111400	846706855	4120	4110	4120	4110	301
451	20240711	111300	845468455	4110	4115	4115	4105	16807
452	20240711	111200	776410710	4115	4115	4115	4115	0
453	20240711	111100	776410710	4115	4120	4120	4115	3231
454	20240711	111000	763103990	4135	4125	4135	4120	106
455	20240711	110900	762666005	4120	4125	4125	4120	235
456	20240711	110800	761696805	4135	4130	4135	4130	92
457	20240711	110700	761316795	4125	4120	4125	4120	664
458	20240711	110600	758580695	4120	4120	4120	4115	33
459	20240711	110500	758444835	4115	4115	4115	4115	4
460	20240711	110400	758428375	4120	4120	4120	4120	122
461	20240711	110300	757925735	4120	4120	4120	4120	46
462	20240711	110200	757736215	4115	4120	4120	4115	158
463	20240711	110100	757086005	4115	4115	4115	4115	0
464	20240711	110000	757086005	4115	4120	4120	4115	1004
465	20240711	105900	752954395	4120	4120	4120	4120	8
466	20240711	105800	752921435	4115	4120	4120	4115	322
467	20240711	105700	751595815	4120	4120	4120	4120	10
468	20240711	105600	751554615	4120	4115	4120	4115	278
469	20240711	105500	750409275	4120	4110	4120	4110	1098
470	20240711	105400	745891005	4115	4120	4120	4115	756
471	20240711	105300	742778975	4120	4120	4120	4120	918
472	20240711	105200	738996815	4120	4115	4120	4115	386
473	20240711	105100	737407495	4120	4115	4120	4115	281
474	20240711	105000	736251165	4115	4115	4115	4115	262
475	20240711	104900	735173035	4120	4120	4120	4120	71
476	20240711	104800	734880515	4120	4120	4120	4120	454
477	20240711	104700	733010035	4115	4115	4115	4115	0
478	20240711	104600	733010035	4115	4115	4115	4115	25
479	20240711	104500	732907160	4115	4115	4115	4115	4
480	20240711	104400	732890700	4120	4120	4120	4120	220
481	20240711	104300	731984300	4120	4120	4120	4120	91
482	20240711	104200	731609380	4120	4120	4120	4120	0
483	20240711	104100	731609380	4120	4125	4125	4120	95
484	20240711	104000	731217520	4125	4125	4125	4125	8
485	20240711	103900	731184520	4125	4105	4125	4105	479
486	20240711	103800	729212840	4110	4115	4115	4110	1430
487	20240711	103700	723335485	4110	4110	4115	4110	208
488	20240711	103600	722480590	4115	4115	4115	4110	7373
489	20240711	103500	692174380	4115	4115	4115	4115	17
490	20240711	103400	692104425	4125	4125	4125	4115	1811
491	20240711	103300	684652130	4115	4130	4130	4115	5000
492	20240711	103200	664059205	4130	4130	4130	4130	1
493	20240711	103100	664055075	4130	4130	4130	4130	19
494	20240711	103000	663976605	4130	4125	4130	4125	112
495	20240711	102900	663514565	4130	4125	4130	4125	148
496	20240711	102800	662903825	4125	4125	4125	4125	346
497	20240711	102700	661476575	4130	4130	4130	4130	0
498	20240711	102600	661476575	4130	4130	4130	4130	50
499	20240711	102500	661270075	4125	4125	4125	4125	4
500	20240711	102400	661253575	4125	4125	4125	4125	747
501	20240711	102300	658172200	4125	4125	4125	4120	334
502	20240711	102200	656794950	4125	4125	4125	4125	1081
503	20240711	102100	652335825	4125	4125	4125	4125	1700
504	20240711	102000	645323325	4125	4125	4125	4125	258
505	20240711	101900	644259075	4135	4125	4135	4120	2912
506	20240711	101800	632257300	4125	4125	4130	4125	1718
507	20240711	101700	625170050	4125	4130	4130	4125	514
508	20240711	101600	623048480	4130	4130	4130	4130	151
509	20240711	101500	622424850	4130	4130	4130	4130	10
510	20240711	101400	622383550	4125	4125	4125	4125	1051
511	20240711	101300	618048175	4125	4135	4135	4125	319
512	20240711	101200	616732250	4125	4130	4130	4125	398
513	20240711	101100	615089295	4135	4135	4135	4135	1
514	20240711	101000	615085160	4125	4130	4135	4125	48
515	20240711	100900	614887070	4130	4130	4135	4130	15
516	20240711	100800	614825095	4125	4125	4125	4125	0
517	20240711	100700	614825095	4125	4125	4125	4125	4
518	20240711	100600	614808595	4135	4135	4135	4125	743
519	20240711	100500	611742735	4135	4135	4135	4135	19
520	20240711	100400	611664170	4135	4135	4135	4135	2
521	20240711	100300	611655900	4135	4135	4135	4135	3
522	20240711	100200	611643495	4130	4135	4135	4125	51
523	20240711	100100	611432875	4125	4140	4140	4125	2467
524	20240711	100000	601251195	4140	4155	4155	4130	1065
525	20240711	095900	596852605	4135	4140	4150	4135	1390
526	20240711	095800	591102895	4145	4135	4145	4135	925
527	20240711	095700	587275090	4135	4125	4135	4125	19
528	20240711	095600	587196665	4125	4125	4125	4125	377
529	20240711	095500	585641540	4125	4125	4125	4125	1
530	20240711	095400	585637415	4125	4130	4130	4125	5
531	20240711	095300	585616785	4130	4120	4130	4120	1051
532	20240711	095200	581276655	4115	4130	4130	4115	5
533	20240711	095100	581256065	4120	4120	4125	4115	1021
534	20240711	095000	577052630	4120	4125	4125	4120	725
535	20240711	094900	574064840	4130	4120	4130	4120	983
536	20240711	094800	570006050	4120	4125	4125	4120	1729
537	20240711	094700	562881505	4125	4125	4125	4125	0
538	20240711	094600	562881505	4125	4120	4125	4120	23
539	20240711	094500	562786650	4120	4120	4125	4120	2989
540	20240711	094400	550471935	4120	4120	4120	4115	116
541	20240711	094300	549994160	4110	4110	4115	4110	2631
542	20240711	094200	539178420	4110	4120	4120	4110	1210
543	20240711	094100	534199210	4125	4125	4125	4115	5040
544	20240711	094000	513433100	4125	4135	4135	4125	557
545	20240711	093900	511133950	4130	4130	4140	4130	45
546	20240711	093800	510947715	4135	4125	4140	4125	485
547	20240711	093700	508946700	4125	4145	4145	4125	114
548	20240711	093600	508474940	4125	4130	4135	4125	509
549	20240711	093500	506374565	4130	4155	4160	4130	212
550	20240711	093400	505498925	4130	4160	4160	4130	267
551	20240711	093300	504392730	4165	4135	4165	4125	568
552	20240711	093200	502046905	4125	4130	4140	4125	611
553	20240711	093100	499521320	4125	4120	4135	4120	43
554	20240711	093000	499344075	4130	4135	4135	4130	60
555	20240711	092900	499096005	4135	4135	4135	4135	100
556	20240711	092800	498682505	4135	4115	4135	4115	7
557	20240711	092700	498653640	4115	4130	4135	4115	28
558	20240711	092600	498537960	4130	4130	4130	4130	40
559	20240711	092500	498372760	4135	4135	4135	4135	927
560	20240711	092400	494539615	4135	4130	4135	4130	67
561	20240711	092300	494262795	4130	4110	4130	4110	2391
562	20240711	092200	484392845	4110	4115	4140	4100	2744
563	20240711	092100	473110820	4105	4120	4120	4100	10382
564	20240711	092000	430496340	4105	4140	4140	4105	13253
565	20240711	091900	375875275	4135	4130	4135	4130	10880
566	20240711	091800	330936940	4130	4130	4130	4125	2941
567	20240711	091700	318791715	4125	4120	4130	4120	6397
568	20240711	091600	292385570	4125	4120	4130	4120	197
569	20240711	091500	291572905	4120	4130	4135	4120	2850
570	20240711	091400	279812095	4120	4120	4125	4120	825
571	20240711	091300	276413045	4120	4125	4130	4120	1946
572	20240711	091200	268395340	4120	4145	4145	4120	10439
573	20240711	091100	225277875	4145	4155	4155	4145	656
574	20240711	091000	222555940	4155	4165	4165	4145	5014
575	20240711	090900	201746360	4165	4150	4165	4150	1283
576	20240711	090800	196411375	4150	4155	4155	4150	1054
577	20240711	090700	192032965	4150	4155	4155	4150	2475
578	20240711	090600	181749840	4155	4165	4165	4155	2396
579	20240711	090500	171794410	4165	4165	4165	4155	1219
580	20240711	090400	166723300	4150	4170	4195	4150	16267
581	20240711	090300	99141440	4170	4175	4175	4165	5788
582	20240711	090200	74996995	4175	4195	4195	4175	6831
583	20240711	090100	46425315	4200	4205	4210	4200	7496
584	20240711	090000	14936045	4205	4200	4230	4200	3554