KissMeData/004360/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	184300	969645970	12970	12970	12970	12970	1080
3	20240704	184200	969645970	12970	12970	12970	12970	0
4	20240704	184100	969645970	12970	12970	12970	12970	0
5	20240704	184000	969645970	12970	12970	12970	12970	0
6	20240704	183900	969645970	12970	12970	12970	12970	0
7	20240704	183800	969645970	12970	12970	12970	12970	0
8	20240704	183700	969645970	12970	12970	12970	12970	0
9	20240704	183600	969645970	12970	12970	12970	12970	0
10	20240704	183500	969645970	12970	12970	12970	12970	0
11	20240704	183400	969645970	12970	12970	12970	12970	0
12	20240704	183300	969645970	12970	12970	12970	12970	0
13	20240704	183200	969645970	12970	12970	12970	12970	0
14	20240704	183100	969645970	12970	12970	12970	12970	0
15	20240704	183000	969645970	12970	12970	12970	12970	0
16	20240704	182900	969645970	12970	12970	12970	12970	0
17	20240704	182800	969645970	12970	12970	12970	12970	0
18	20240704	182700	969645970	12970	12970	12970	12970	0
19	20240704	182600	969645970	12970	12970	12970	12970	0
20	20240704	182500	969645970	12970	12970	12970	12970	0
21	20240704	182400	969645970	12970	12970	12970	12970	0
22	20240704	182300	969645970	12970	12970	12970	12970	0
23	20240704	182200	969645970	12970	12970	12970	12970	0
24	20240704	182100	969645970	12970	12970	12970	12970	0
25	20240704	182000	969645970	12970	12970	12970	12970	0
26	20240704	181900	969645970	12970	12970	12970	12970	0
27	20240704	181800	969645970	12970	12970	12970	12970	0
28	20240704	181700	969645970	12970	12970	12970	12970	0
29	20240704	181600	969645970	12970	12970	12970	12970	0
30	20240704	181500	969645970	12970	12970	12970	12970	0
31	20240704	181400	969645970	12970	12970	12970	12970	0
32	20240704	181300	969645970	12970	12970	12970	12970	1080
33	20240704	181200	969645970	12970	12970	12970	12970	0
34	20240704	181100	969645970	12970	12970	12970	12970	0
35	20240704	181000	969645970	12970	12970	12970	12970	0
36	20240704	180900	969645970	12970	12970	12970	12970	0
37	20240704	180800	969645970	12970	12970	12970	12970	0
38	20240704	180700	969645970	12970	12970	12970	12970	0
39	20240704	180600	969645970	12970	12970	12970	12970	0
40	20240704	180500	969645970	12970	12970	12970	12970	0
41	20240704	180400	969645970	12970	12970	12970	12970	0
42	20240704	180300	969645970	12970	12970	12970	12970	0
43	20240704	180200	969645970	12970	12970	12970	12970	0
44	20240704	180100	969645970	12970	12970	12970	12970	0
45	20240704	180000	969645970	12970	12970	12970	12970	0
46	20240704	175900	969645970	12970	12970	12970	12970	0
47	20240704	175800	969645970	12970	12970	12970	12970	0
48	20240704	175700	969645970	12970	12970	12970	12970	0
49	20240704	175600	969645970	12970	12970	12970	12970	0
50	20240704	175500	969645970	12970	12970	12970	12970	0
51	20240704	175400	969645970	12970	12970	12970	12970	0
52	20240704	175300	969645970	12970	12970	12970	12970	0
53	20240704	175200	969645970	12970	12970	12970	12970	0
54	20240704	175100	969645970	12970	12970	12970	12970	0
55	20240704	175000	969645970	12970	12970	12970	12970	0
56	20240704	174900	969645970	12970	12970	12970	12970	0
57	20240704	174800	969645970	12970	12970	12970	12970	0
58	20240704	174700	969645970	12970	12970	12970	12970	0
59	20240704	174600	969645970	12970	12970	12970	12970	0
60	20240704	174500	969645970	12970	12970	12970	12970	0
61	20240704	174400	969645970	12970	12970	12970	12970	0
62	20240704	174300	969645970	12970	12970	12970	12970	1080
63	20240704	174200	969645970	12970	12970	12970	12970	0
64	20240704	174100	969645970	12970	12970	12970	12970	0
65	20240704	174000	969645970	12970	12970	12970	12970	0
66	20240704	173900	969645970	12970	12970	12970	12970	0
67	20240704	173800	969645970	12970	12970	12970	12970	0
68	20240704	173700	969645970	12970	12970	12970	12970	0
69	20240704	173600	969645970	12970	12970	12970	12970	0
70	20240704	173500	969645970	12970	12970	12970	12970	0
71	20240704	173400	969645970	12970	12970	12970	12970	0
72	20240704	173300	969645970	12970	12970	12970	12970	0
73	20240704	173200	969645970	12970	12970	12970	12970	0
74	20240704	173100	969645970	12970	12970	12970	12970	0
75	20240704	173000	969645970	12970	12970	12970	12970	0
76	20240704	172900	969645970	12970	12970	12970	12970	0
77	20240704	172800	969645970	12970	12970	12970	12970	0
78	20240704	172700	969645970	12970	12970	12970	12970	0
79	20240704	172600	969645970	12970	12970	12970	12970	0
80	20240704	172500	969645970	12970	12970	12970	12970	0
81	20240704	172400	969645970	12970	12970	12970	12970	0
82	20240704	172300	969645970	12970	12970	12970	12970	0
83	20240704	172200	969645970	12970	12970	12970	12970	0
84	20240704	172100	969645970	12970	12970	12970	12970	0
85	20240704	172000	969645970	12970	12970	12970	12970	0
86	20240704	171900	969645970	12970	12970	12970	12970	0
87	20240704	171800	969645970	12970	12970	12970	12970	0
88	20240704	171700	969645970	12970	12970	12970	12970	0
89	20240704	171600	969645970	12970	12970	12970	12970	0
90	20240704	171500	969645970	12970	12970	12970	12970	0
91	20240704	171400	969645970	12970	12970	12970	12970	0
92	20240704	171300	969645970	12970	12970	12970	12970	1080
93	20240704	171200	969645970	12970	12970	12970	12970	0
94	20240704	171100	969645970	12970	12970	12970	12970	0
95	20240704	171000	969645970	12970	12970	12970	12970	0
96	20240704	170900	969645970	12970	12970	12970	12970	0
97	20240704	170800	969645970	12970	12970	12970	12970	0
98	20240704	170700	969645970	12970	12970	12970	12970	0
99	20240704	170600	969645970	12970	12970	12970	12970	0
100	20240704	170500	969645970	12970	12970	12970	12970	0
101	20240704	170400	969645970	12970	12970	12970	12970	0
102	20240704	170300	969645970	12970	12970	12970	12970	0
103	20240704	170200	969645970	12970	12970	12970	12970	0
104	20240704	170100	969645970	12970	12970	12970	12970	0
105	20240704	170000	969645970	12970	12970	12970	12970	0
106	20240704	165900	969645970	12970	12970	12970	12970	0
107	20240704	165800	969645970	12970	12970	12970	12970	0
108	20240704	165700	969645970	12970	12970	12970	12970	0
109	20240704	165600	969645970	12970	12970	12970	12970	0
110	20240704	165500	969645970	12970	12970	12970	12970	0
111	20240704	165400	969645970	12970	12970	12970	12970	0
112	20240704	165300	969645970	12970	12970	12970	12970	0
113	20240704	165200	969645970	12970	12970	12970	12970	0
114	20240704	165100	969645970	12970	12970	12970	12970	0
115	20240704	165000	969645970	12970	12970	12970	12970	0
116	20240704	164900	969645970	12970	12970	12970	12970	0
117	20240704	164800	969645970	12970	12970	12970	12970	0
118	20240704	164700	969645970	12970	12970	12970	12970	0
119	20240704	164600	969645970	12970	12970	12970	12970	0
120	20240704	164500	969645970	12970	12970	12970	12970	0
121	20240704	164400	969645970	12970	12970	12970	12970	0
122	20240704	164300	969645970	12970	12970	12970	12970	1080
123	20240704	164200	969645970	12970	12970	12970	12970	0
124	20240704	164100	969645970	12970	12970	12970	12970	0
125	20240704	164000	969645970	12970	12970	12970	12970	0
126	20240704	163900	969645970	12970	12970	12970	12970	0
127	20240704	163800	969645970	12970	12970	12970	12970	0
128	20240704	163700	969645970	12970	12970	12970	12970	0
129	20240704	163600	969645970	12970	12970	12970	12970	0
130	20240704	163500	969645970	12970	12970	12970	12970	0
131	20240704	163400	969645970	12970	12970	12970	12970	0
132	20240704	163300	969645970	12970	12970	12970	12970	0
133	20240704	163200	969645970	12970	12970	12970	12970	0
134	20240704	163100	969645970	12970	12970	12970	12970	0
135	20240704	163000	969645970	12970	12970	12970	12970	0
136	20240704	162900	969645970	12970	12970	12970	12970	0
137	20240704	162800	969645970	12970	12970	12970	12970	0
138	20240704	162700	969645970	12970	12970	12970	12970	0
139	20240704	162600	969645970	12970	12970	12970	12970	0
140	20240704	162500	969645970	12970	12970	12970	12970	0
141	20240704	162400	969645970	12970	12970	12970	12970	0
142	20240704	162300	969645970	12970	12970	12970	12970	0
143	20240704	162200	969645970	12970	12970	12970	12970	0
144	20240704	162100	969645970	12970	12970	12970	12970	0
145	20240704	162000	969645970	12970	12970	12970	12970	0
146	20240704	161900	969645970	12970	12970	12970	12970	0
147	20240704	161800	969645970	12970	12970	12970	12970	0
148	20240704	161700	969645970	12970	12970	12970	12970	0
149	20240704	161600	969645970	12970	12970	12970	12970	0
150	20240704	161500	969645970	12970	12970	12970	12970	0
151	20240704	161400	969645970	12970	12970	12970	12970	0
152	20240704	161300	969645970	12970	12970	12970	12970	1080
153	20240704	161200	969645970	12970	12970	12970	12970	0
154	20240704	161100	969645970	12970	12970	12970	12970	0
155	20240704	161000	969645970	12970	12970	12970	12970	0
156	20240704	160900	969645970	12970	12970	12970	12970	0
157	20240704	160800	969645970	12970	12970	12970	12970	0
158	20240704	160700	969645970	12970	12970	12970	12970	0
159	20240704	160600	969645970	12970	12970	12970	12970	0
160	20240704	160500	969645970	12970	12970	12970	12970	0
161	20240704	160400	969645970	12970	12970	12970	12970	0
162	20240704	160300	969645970	12970	12970	12970	12970	0
163	20240704	160200	969645970	12970	12970	12970	12970	0
164	20240704	160100	969645970	12970	12970	12970	12970	0
165	20240704	160000	969645970	12970	12970	12970	12970	0
166	20240704	155900	969645970	12970	12970	12970	12970	0
167	20240704	155800	969645970	12970	12970	12970	12970	0
168	20240704	155700	969645970	12970	12970	12970	12970	0
169	20240704	155600	969645970	12970	12970	12970	12970	0
170	20240704	155500	969645970	12970	12970	12970	12970	0
171	20240704	155400	969645970	12970	12970	12970	12970	0
172	20240704	155300	969645970	12970	12970	12970	12970	0
173	20240704	155200	969645970	12970	12970	12970	12970	0
174	20240704	155100	969645970	12970	12970	12970	12970	0
175	20240704	155000	969645970	12970	12970	12970	12970	0
176	20240704	154900	969645970	12970	12970	12970	12970	0
177	20240704	154800	969645970	12970	12970	12970	12970	0
178	20240704	154700	969645970	12970	12970	12970	12970	0
179	20240704	154600	969645970	12970	12970	12970	12970	0
180	20240704	154500	969645970	12970	12970	12970	12970	0
181	20240704	154400	969645970	12970	12970	12970	12970	0
182	20240704	154300	969645970	12970	12970	12970	12970	1080
183	20240704	154200	969645970	12970	12970	12970	12970	0
184	20240704	154100	969645970	12970	12970	12970	12970	0
185	20240704	154000	969645970	12970	12970	12970	12970	0
186	20240704	153900	969645970	12970	12970	12970	12970	0
187	20240704	153800	969645970	12970	12970	12970	12970	0
188	20240704	153700	969645970	12970	12970	12970	12970	0
189	20240704	153600	969645970	12970	12970	12970	12970	0
190	20240704	153500	969645970	12970	12970	12970	12970	0
191	20240704	153400	969645970	12970	12970	12970	12970	0
192	20240704	153300	969645970	12970	12970	12970	12970	0
193	20240704	153200	969645970	12970	12970	12970	12970	0
194	20240704	153100	969645970	12970	12970	12970	12970	0
195	20240704	153000	969645970	12970	12970	12970	12970	1080
196	20240704	152900	955638370	12880	12880	12880	12880	0
197	20240704	152800	955638370	12880	12880	12880	12880	0
198	20240704	152700	955638370	12880	12880	12880	12880	0
199	20240704	152600	955638370	12880	12880	12880	12880	0
200	20240704	152500	955638370	12880	12880	12880	12880	0
201	20240704	152400	955638370	12880	12880	12880	12880	0
202	20240704	152300	955638370	12880	12880	12880	12880	0
203	20240704	152200	955638370	12880	12880	12880	12880	0
204	20240704	152100	955638370	12880	12880	12880	12880	0
205	20240704	152000	955638370	12880	12880	12880	12880	0
206	20240704	151900	955638370	12880	12960	12960	12880	753
207	20240704	151800	945930790	12960	12960	12960	12960	8
208	20240704	151700	945827110	12960	12960	12960	12960	1
209	20240704	151600	945814150	12960	12960	12960	12960	9
210	20240704	151500	945697510	12960	12900	12960	12900	39
211	20240704	151400	945192910	12960	12960	12960	12960	20
212	20240704	151300	944933710	12900	12960	12960	12900	38
213	20240704	151200	944441710	12960	12950	12960	12950	18
214	20240704	151100	944208450	12950	12950	12960	12950	328
215	20240704	151000	939960830	12950	12880	12950	12880	1013
216	20240704	150900	926903960	12880	12880	12880	12880	52
217	20240704	150800	926234200	12880	12880	12880	12880	15
218	20240704	150700	926041000	12880	12880	12880	12880	26
219	20240704	150600	925706120	12870	12870	12870	12870	13
220	20240704	150500	925538810	12870	12870	12870	12870	510
221	20240704	150400	918975110	12870	12870	12870	12870	120
222	20240704	150300	917430710	12880	12880	12880	12880	12
223	20240704	150200	917276150	12870	12880	12880	12870	190
224	20240704	150100	914830650	12880	12890	12890	12880	225
225	20240704	150000	911932600	12880	12880	12880	12880	1
226	20240704	145900	911919720	12890	12880	12890	12870	839
227	20240704	145800	901114300	12890	12880	12890	12880	56
228	20240704	145700	900393010	12880	12890	12890	12880	288
229	20240704	145600	896683250	12890	12900	12900	12890	150
230	20240704	145500	894749550	12910	12900	12910	12900	102
231	20240704	145400	893433730	12900	12900	12900	12900	0
232	20240704	145300	893433730	12900	12900	12900	12900	31
233	20240704	145200	893033830	12900	12900	12900	12900	0
234	20240704	145100	893033830	12900	12900	12900	12900	20
235	20240704	145000	892775830	12900	12920	12920	12900	1491
236	20240704	144900	873540980	12910	12910	12910	12910	0
237	20240704	144800	873540980	12910	12910	12910	12910	45
238	20240704	144700	872960030	12910	12920	12920	12910	64
239	20240704	144600	872133780	12930	12930	12930	12930	0
240	20240704	144500	872133780	12930	12930	12930	12930	0
241	20240704	144400	872133780	12930	12930	12930	12910	652
242	20240704	144300	863714290	12960	12960	12960	12960	0
243	20240704	144200	863714290	12960	12960	12960	12960	0
244	20240704	144100	863714290	12960	12960	12960	12960	0
245	20240704	144000	863714290	12960	12960	12960	12960	0
246	20240704	143900	863714290	12960	12940	12960	12940	50
247	20240704	143800	863067270	12920	12920	12920	12920	0
248	20240704	143700	863067270	12920	12920	12920	12920	1
249	20240704	143600	863054350	12940	12930	12940	12930	220
250	20240704	143500	860208820	12930	12930	12930	12930	0
251	20240704	143400	860208820	12930	12930	12930	12930	0
252	20240704	143300	860208820	12930	12930	12930	12930	0
253	20240704	143200	860208820	12930	12930	12940	12930	5
254	20240704	143100	860144150	12940	12960	12960	12930	9
255	20240704	143000	860027660	12960	12930	12960	12930	62
256	20240704	142900	859225970	12960	12960	12960	12960	0
257	20240704	142800	859225970	12960	12960	12960	12960	0
258	20240704	142700	859225970	12960	12960	12960	12960	0
259	20240704	142600	859225970	12960	12960	12960	12960	0
260	20240704	142500	859225970	12960	12960	12960	12960	0
261	20240704	142400	859225970	12960	12960	12960	12960	0
262	20240704	142300	859225970	12960	12960	12960	12960	0
263	20240704	142200	859225970	12960	12960	12960	12960	0
264	20240704	142100	859225970	12960	12960	12960	12960	0
265	20240704	142000	859225970	12960	12960	12960	12960	0
266	20240704	141900	859225970	12960	12960	12960	12960	42
267	20240704	141800	858681650	12950	12950	12950	12950	0
268	20240704	141700	858681650	12950	12950	12950	12950	1
269	20240704	141600	858668700	12920	12920	12920	12920	1
270	20240704	141500	858655780	12960	12960	12960	12960	0
271	20240704	141400	858655780	12960	12910	12960	12910	13
272	20240704	141300	858487820	12910	12910	12910	12910	2484
273	20240704	141200	826419380	12910	12900	12910	12900	295
274	20240704	141100	822611560	12910	12910	12910	12910	24
275	20240704	141000	822301720	12910	12910	12910	12910	64
276	20240704	140900	821475480	12910	12930	12930	12910	2172
277	20240704	140800	793432350	12910	12910	12910	12910	0
278	20240704	140700	793432350	12910	12910	12910	12910	0
279	20240704	140600	793432350	12910	12910	12910	12910	4
280	20240704	140500	793380710	12940	12950	12950	12910	1001
281	20240704	140400	780453840	12960	12960	12960	12960	124
282	20240704	140300	778846800	12960	12960	12960	12960	100
283	20240704	140200	777550800	12970	12970	12970	12970	0
284	20240704	140100	777550800	12970	12970	12970	12970	0
285	20240704	140000	777550800	12970	12970	12970	12970	0
286	20240704	135900	777550800	12970	12970	12970	12970	0
287	20240704	135800	777550800	12970	12970	12970	12970	18
288	20240704	135700	777317340	12950	12950	12950	12950	0
289	20240704	135600	777317340	12950	12950	12950	12950	56
290	20240704	135500	776592140	12950	12950	12950	12950	10
291	20240704	135400	776462640	12950	12950	12950	12950	0
292	20240704	135300	776462640	12950	12960	12960	12950	311
293	20240704	135200	772433690	12960	12960	12960	12960	7
294	20240704	135100	772342970	12960	12930	12960	12930	437
295	20240704	135000	766684530	12920	12920	12920	12920	41
296	20240704	134900	766154810	12920	12920	12920	12920	0
297	20240704	134800	766154810	12920	12920	12920	12920	176
298	20240704	134700	763880890	12930	12930	12930	12930	410
299	20240704	134600	758579590	12930	12930	12930	12930	0
300	20240704	134500	758579590	12930	12930	12930	12930	0
301	20240704	134400	758579590	12930	12930	12930	12930	0
302	20240704	134300	758579590	12930	12940	12940	12930	600
303	20240704	134200	750816590	12940	12930	12940	12930	93
304	20240704	134100	749613660	12930	12920	12930	12920	12
305	20240704	134000	749458510	12930	12930	12930	12930	0
306	20240704	133900	749458510	12930	12930	12930	12930	0
307	20240704	133800	749458510	12930	12930	12930	12930	615
308	20240704	133700	741506560	12930	12930	12930	12930	1
309	20240704	133600	741493630	12930	12930	12930	12930	50
310	20240704	133500	740847130	12930	12930	12930	12930	0
311	20240704	133400	740847130	12930	12930	12930	12930	0
312	20240704	133300	740847130	12930	12910	12930	12910	200
313	20240704	133200	738263130	12910	12910	12910	12910	3
314	20240704	133100	738224400	12910	12930	12930	12910	201
315	20240704	133000	735625490	12930	12930	12930	12930	0
316	20240704	132900	735625490	12930	12930	12930	12930	1
317	20240704	132800	735612560	12910	12910	12910	12910	0
318	20240704	132700	735612560	12910	12910	12910	12910	0
319	20240704	132600	735612560	12910	12910	12910	12910	0
320	20240704	132500	735612560	12910	12910	12910	12910	100
321	20240704	132400	734321560	12910	12910	12910	12910	16
322	20240704	132300	734115000	12910	12910	12910	12910	0
323	20240704	132200	734115000	12910	12910	12910	12910	69
324	20240704	132100	733224210	12910	12910	12910	12910	60
325	20240704	132000	732449610	12940	12940	12940	12940	0
326	20240704	131900	732449610	12940	12940	12940	12940	0
327	20240704	131800	732449610	12940	12940	12940	12940	0
328	20240704	131700	732449610	12940	12940	12940	12940	100
329	20240704	131600	731155610	12940	12940	12940	12940	0
330	20240704	131500	731155610	12940	12930	12940	12930	55
331	20240704	131400	730443920	12910	12910	12910	12910	0
332	20240704	131300	730443920	12910	12940	12940	12910	101
333	20240704	131200	729137010	12940	12930	12940	12930	5
334	20240704	131100	729072320	12890	12890	12890	12890	0
335	20240704	131000	729072320	12890	12890	12890	12890	0
336	20240704	130900	729072320	12890	12890	12890	12890	0
337	20240704	130800	729072320	12890	12890	12890	12890	0
338	20240704	130700	729072320	12890	12890	12890	12890	0
339	20240704	130600	729072320	12890	12890	12890	12890	2
340	20240704	130500	729046540	12890	12890	12890	12890	299
341	20240704	130400	725192430	12880	12870	12880	12870	1189
342	20240704	130300	709879240	12870	12880	12880	12870	521
343	20240704	130200	703170260	12900	12900	12900	12900	202
344	20240704	130100	700564460	12900	12880	12900	12880	611
345	20240704	130000	692683400	12870	12860	12870	12860	2394
346	20240704	125900	661887810	12870	12940	12940	12870	3269
347	20240704	125800	619742670	12940	12940	12940	12940	0
348	20240704	125700	619742670	12940	12940	12940	12940	0
349	20240704	125600	619742670	12940	12940	12940	12940	0
350	20240704	125500	619742670	12940	12920	12940	12920	144
351	20240704	125400	617879330	12920	12920	12920	12920	78
352	20240704	125300	616871570	12940	12940	12940	12940	0
353	20240704	125200	616871570	12940	12940	12940	12940	0
354	20240704	125100	616871570	12940	12940	12940	12940	0
355	20240704	125000	616871570	12940	12940	12940	12940	68
356	20240704	124900	615991650	12940	12940	12940	12910	212
357	20240704	124800	613251910	12910	12920	12940	12910	316
358	20240704	124700	609171950	12940	12940	12940	12940	20
359	20240704	124600	608913150	12930	12920	12930	12920	271
360	20240704	124500	605411820	12950	12950	12950	12950	0
361	20240704	124400	605411820	12950	12950	12950	12950	0
362	20240704	124300	605411820	12950	12930	12950	12920	1043
363	20240704	124200	591935430	12960	12960	12960	12960	0
364	20240704	124100	591935430	12960	12960	12960	12960	0
365	20240704	124000	591935430	12960	12960	12960	12960	0
366	20240704	123900	591935430	12960	12960	12960	12960	0
367	20240704	123800	591935430	12960	12960	12960	12960	0
368	20240704	123700	591935430	12960	12960	12960	12960	0
369	20240704	123600	591935430	12960	12960	12960	12960	20
370	20240704	123500	591676230	12920	12920	12920	12920	317
371	20240704	123400	587580590	12930	12930	12930	12930	99
372	20240704	123300	586300520	12930	12930	12930	12930	100
373	20240704	123200	585007520	12930	12930	12930	12930	200
374	20240704	123100	582421520	12930	12930	12930	12930	0
375	20240704	123000	582421520	12930	12930	12930	12930	0
376	20240704	122900	582421520	12930	12930	12930	12930	1222
377	20240704	122800	566621060	12950	12970	12970	12940	1125
378	20240704	122700	552053990	12970	12970	12970	12970	0
379	20240704	122600	552053990	12970	12970	12970	12970	70
380	20240704	122500	551146090	12970	12970	12970	12970	0
381	20240704	122400	551146090	12970	12970	12970	12970	0
382	20240704	122300	551146090	12970	12970	12970	12970	0
383	20240704	122200	551146090	12970	12970	12970	12970	0
384	20240704	122100	551146090	12970	12970	12970	12970	110
385	20240704	122000	549719390	12970	12970	12970	12970	0
386	20240704	121900	549719390	12970	12970	12970	12970	103
387	20240704	121800	548383480	12960	12960	12960	12960	0
388	20240704	121700	548383480	12960	12960	12960	12960	0
389	20240704	121600	548383480	12960	12960	12960	12960	0
390	20240704	121500	548383480	12960	12960	12960	12960	0
391	20240704	121400	548383480	12960	12960	12960	12960	0
392	20240704	121300	548383480	12960	12960	12960	12960	0
393	20240704	121200	548383480	12960	12960	12960	12960	3
394	20240704	121100	548344600	12960	12990	12990	12960	5
395	20240704	121000	548279770	12990	12990	12990	12990	0
396	20240704	120900	548279770	12990	12990	12990	12990	0
397	20240704	120800	548279770	12990	12990	12990	12990	0
398	20240704	120700	548279770	12990	12990	12990	12990	0
399	20240704	120600	548279770	12990	12990	12990	12990	0
400	20240704	120500	548279770	12990	12990	12990	12990	0
401	20240704	120400	548279770	12990	12990	12990	12990	43
402	20240704	120300	547721200	12980	12980	12980	12980	0
403	20240704	120200	547721200	12980	12980	12980	12980	0
404	20240704	120100	547721200	12980	12980	12980	12980	0
405	20240704	120000	547721200	12980	12980	12980	12980	36
406	20240704	115900	547253920	12970	12970	12970	12970	0
407	20240704	115800	547253920	12970	12970	12970	12970	0
408	20240704	115700	547253920	12970	12970	12970	12970	0
409	20240704	115600	547253920	12970	12970	12970	12970	10
410	20240704	115500	547124220	12980	12980	12980	12980	11
411	20240704	115400	546981440	12940	12940	12940	12940	0
412	20240704	115300	546981440	12940	12940	12940	12940	0
413	20240704	115200	546981440	12940	12970	12970	12940	360
414	20240704	115100	542316500	13000	13000	13000	13000	0
415	20240704	115000	542316500	13000	13000	13000	13000	0
416	20240704	114900	542316500	13000	13000	13000	13000	0
417	20240704	114800	542316500	13000	12990	13000	12990	20
418	20240704	114700	542056690	12980	12990	12990	12980	60
419	20240704	114600	541277880	12990	12990	12990	12990	0
420	20240704	114500	541277880	12990	12990	12990	12990	0
421	20240704	114400	541277880	12990	12990	12990	12990	3
422	20240704	114300	541238910	12970	12970	12970	12970	0
423	20240704	114200	541238910	12970	12970	12970	12970	0
424	20240704	114100	541238910	12970	12990	12990	12970	63
425	20240704	114000	540421400	12970	12970	12970	12970	300
426	20240704	113900	536530400	12970	12970	12970	12970	0
427	20240704	113800	536530400	12970	12970	12970	12970	88
428	20240704	113700	535389040	12970	12970	12970	12970	7
429	20240704	113600	535298250	13000	13000	13000	13000	0
430	20240704	113500	535298250	13000	13000	13000	13000	0
431	20240704	113400	535298250	13000	13000	13000	13000	0
432	20240704	113300	535298250	13000	13000	13000	13000	0
433	20240704	113200	535298250	13000	13000	13000	13000	0
434	20240704	113100	535298250	13000	12990	13000	12990	30
435	20240704	113000	534908520	12970	12970	12970	12970	0
436	20240704	112900	534908520	12970	12970	12970	12970	0
437	20240704	112800	534908520	12970	12970	12970	12970	0
438	20240704	112700	534908520	12970	12970	12970	12970	58
439	20240704	112600	534156260	12990	12990	12990	12990	0
440	20240704	112500	534156260	12990	12990	12990	12990	0
441	20240704	112400	534156260	12990	12990	12990	12990	0
442	20240704	112300	534156260	12990	12990	12990	12990	20
443	20240704	112200	533896460	12960	12970	12970	12960	50
444	20240704	112100	533248440	12990	12990	12990	12990	0
445	20240704	112000	533248440	12990	12990	12990	12990	0
446	20240704	111900	533248440	12990	12990	12990	12990	0
447	20240704	111800	533248440	12990	12990	12990	12990	20
448	20240704	111700	532988640	12950	12950	12950	12950	0
449	20240704	111600	532988640	12950	12950	12950	12950	0
450	20240704	111500	532988640	12950	12960	12960	12950	30
451	20240704	111400	532600120	12990	12990	12990	12990	17
452	20240704	111300	532379290	12990	12990	12990	12990	40
453	20240704	111200	531859690	12940	12940	12940	12940	0
454	20240704	111100	531859690	12940	12940	12940	12940	0
455	20240704	111000	531859690	12940	12940	12940	12940	0
456	20240704	110900	531859690	12940	12940	12940	12940	69
457	20240704	110800	530966830	12940	12940	12940	12940	60
458	20240704	110700	530190430	12940	12940	12940	12940	4
459	20240704	110600	530138670	12930	12950	12950	12930	946
460	20240704	110500	517904560	12950	12960	12960	12950	8
461	20240704	110400	517800950	12940	12950	12950	12940	1685
462	20240704	110300	495987390	12960	12960	12960	12960	33
463	20240704	110200	495559710	12960	12960	12960	12960	1112
464	20240704	110100	481148190	12960	12970	12970	12960	609
465	20240704	110000	473255430	12970	12980	12980	12970	274
466	20240704	105900	469701540	13010	13010	13010	13010	1
467	20240704	105800	469688530	13010	13010	13010	13010	2
468	20240704	105700	469662510	13010	12980	13010	12980	37
469	20240704	105600	469181620	13010	13010	13010	13010	0
470	20240704	105500	469181620	13010	13000	13010	13000	50
471	20240704	105400	468531320	13010	13010	13010	13010	0
472	20240704	105300	468531320	13010	13010	13010	13010	0
473	20240704	105200	468531320	13010	13010	13010	13010	0
474	20240704	105100	468531320	13010	13010	13010	13010	0
475	20240704	105000	468531320	13010	13010	13010	13010	0
476	20240704	104900	468531320	13010	13010	13010	13010	0
477	20240704	104800	468531320	13010	12970	13010	12970	214
478	20240704	104700	465755140	13010	12990	13010	12990	2502
479	20240704	104600	433229870	12990	12990	12990	12970	231
480	20240704	104500	430233300	13000	13000	13000	13000	0
481	20240704	104400	430233300	13000	12980	13000	12980	72
482	20240704	104300	429298440	13000	12980	13000	12980	30
483	20240704	104200	428908840	12980	12980	12980	12980	80
484	20240704	104100	427870440	13020	13020	13020	13020	20
485	20240704	104000	427610040	12970	12970	12970	12970	91
486	20240704	103900	426429770	12970	12970	12970	12970	413
487	20240704	103800	421073160	12970	12980	12980	12970	567
488	20240704	103700	413719100	12980	13020	13020	12980	1085
489	20240704	103600	399635700	12980	12980	12980	12980	0
490	20240704	103500	399635700	12980	13000	13000	12980	101
491	20240704	103400	398324690	13030	13030	13030	13030	0
492	20240704	103300	398324690	13030	13030	13030	13030	0
493	20240704	103200	398324690	13030	12980	13030	12980	2595
494	20240704	103100	364521720	12980	12990	12990	12980	3094
495	20240704	103000	324360540	12990	13010	13010	12990	2820
496	20240704	102900	287707010	13030	13030	13030	13030	0
497	20240704	102800	287707010	13030	13020	13030	13010	2511
498	20240704	102700	255014780	13030	13030	13030	13030	0
499	20240704	102600	255014780	13030	13040	13040	13030	48
500	20240704	102500	254389330	13080	13080	13080	13080	20
501	20240704	102400	254127730	13100	13100	13100	13100	0
502	20240704	102300	254127730	13100	13100	13100	13100	0
503	20240704	102200	254127730	13100	13100	13100	13100	0
504	20240704	102100	254127730	13100	13100	13100	13100	5
505	20240704	102000	254062230	13020	13020	13020	13020	100
506	20240704	101900	252760230	13100	13060	13100	13060	711
507	20240704	101800	243473930	13060	13010	13060	13010	260
508	20240704	101700	240090300	13000	13010	13010	13000	46
509	20240704	101600	239491870	13010	13010	13010	13010	75
510	20240704	101500	238516120	13010	13010	13010	13010	65
511	20240704	101400	237670470	13010	13010	13010	13010	115
512	20240704	101300	236174320	13010	13010	13010	13010	55
513	20240704	101200	235458770	13010	13010	13010	13010	121
514	20240704	101100	233884560	13010	13010	13010	13010	299
515	20240704	101000	229994570	13010	13010	13010	13010	80
516	20240704	100900	228953770	13010	13020	13050	13010	1424
517	20240704	100800	210426950	13000	13000	13000	13000	0
518	20240704	100700	210426950	13000	13000	13000	13000	0
519	20240704	100600	210426950	13000	13000	13000	13000	0
520	20240704	100500	210426950	13000	13010	13010	13000	439
521	20240704	100400	204717000	13010	13010	13010	13010	0
522	20240704	100300	204717000	13010	13010	13010	13010	708
523	20240704	100200	195505920	13010	13010	13010	13010	577
524	20240704	100100	187999150	13010	13010	13010	13010	2
525	20240704	100000	187973130	13010	13020	13020	13010	58
526	20240704	095900	187217980	13020	13020	13020	13020	48
527	20240704	095800	186593020	13020	13010	13020	13010	621
528	20240704	095700	178513270	13020	13020	13020	13020	633
529	20240704	095600	170271610	13060	13060	13060	13060	0
530	20240704	095500	170271610	13060	13060	13060	13060	0
531	20240704	095400	170271610	13060	13060	13060	13060	0
532	20240704	095300	170271610	13060	13060	13060	13060	0
533	20240704	095200	170271610	13060	13060	13060	13060	0
534	20240704	095100	170271610	13060	13060	13060	13060	1
535	20240704	095000	170258550	13060	13050	13060	13050	1600
536	20240704	094900	149365110	13010	13030	13030	13010	593
537	20240704	094800	141644400	13020	13020	13020	13020	0
538	20240704	094700	141644400	13020	13020	13020	13020	50
539	20240704	094600	140993400	13030	13030	13030	13020	166
540	20240704	094500	138830670	13050	13030	13050	13030	340
541	20240704	094400	134394470	13030	13040	13040	13030	500
542	20240704	094300	127876450	13040	13040	13040	13040	0
543	20240704	094200	127876450	13040	13050	13050	13040	295
544	20240704	094100	124028080	13060	13060	13060	13060	0
545	20240704	094000	124028080	13060	13060	13060	13060	1
546	20240704	093900	124015020	13060	13060	13060	13060	64
547	20240704	093800	123179180	13090	13090	13090	13090	14
548	20240704	093700	122995920	13090	13090	13090	13090	0
549	20240704	093600	122995920	13090	13090	13090	13090	1
550	20240704	093500	122982830	13090	13090	13090	13090	0
551	20240704	093400	122982830	13090	13090	13090	13050	220
552	20240704	093300	120107630	13050	13050	13050	13050	0
553	20240704	093200	120107630	13050	13050	13050	13050	1
554	20240704	093100	120094580	13050	13050	13050	13050	502
555	20240704	093000	113543480	13030	13050	13050	13030	72
556	20240704	092900	112605280	13030	13030	13030	13030	0
557	20240704	092800	112605280	13030	13030	13030	13030	334
558	20240704	092700	108253260	13050	13060	13080	13030	1222
559	20240704	092600	92309400	13080	13080	13080	13080	11
560	20240704	092500	92165520	13110	13110	13110	13110	1
561	20240704	092400	92152410	13100	13100	13100	13100	20
562	20240704	092300	91890410	13090	13090	13090	13090	6
563	20240704	092200	91811870	13100	13100	13100	13100	0
564	20240704	092100	91811870	13100	13050	13100	13040	300
565	20240704	092000	87891730	13110	13110	13110	13050	1449
566	20240704	091900	68925340	13050	13090	13110	13050	536
567	20240704	091800	61928710	13090	13050	13100	13050	149
568	20240704	091700	59982060	13050	13140	13140	13050	664
569	20240704	091600	51306140	13140	13120	13140	13120	65
570	20240704	091500	50452940	13060	13110	13110	13060	133
571	20240704	091400	48713510	13170	13170	13170	13170	0
572	20240704	091300	48713510	13170	13170	13170	13170	0
573	20240704	091200	48713510	13170	13170	13170	13170	6
574	20240704	091100	48634490	13150	13150	13150	13150	130
575	20240704	091000	46924990	13150	13090	13150	13090	61
576	20240704	090900	46125450	13040	13050	13050	13040	1198
577	20240704	090800	30498500	13130	13090	13130	13040	251
578	20240704	090700	27222050	13150	13150	13150	13150	2
579	20240704	090600	27195750	13170	13090	13170	13060	47
580	20240704	090500	26581290	13100	13110	13110	13100	714
581	20240704	090400	17227190	13170	13120	13170	13110	35
582	20240704	090300	16767960	13200	13160	13200	13160	130
583	20240704	090200	15056960	13200	13120	13200	13100	372
584	20240704	090100	10180450	13210	13190	13210	13100	411
585	20240704	090000	4780860	13190	13210	13210	13190	362