KissMeData/008260/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	185200	498082110	4085	4085	4085	4085	948
3	20240710	185100	498082110	4085	4085	4085	4085	0
4	20240710	185000	498082110	4085	4085	4085	4085	0
5	20240710	184900	498082110	4085	4085	4085	4085	0
6	20240710	184800	498082110	4085	4085	4085	4085	0
7	20240710	184700	498082110	4085	4085	4085	4085	0
8	20240710	184600	498082110	4085	4085	4085	4085	0
9	20240710	184500	498082110	4085	4085	4085	4085	0
10	20240710	184400	498082110	4085	4085	4085	4085	0
11	20240710	184300	498082110	4085	4085	4085	4085	0
12	20240710	184200	498082110	4085	4085	4085	4085	0
13	20240710	184100	498082110	4085	4085	4085	4085	0
14	20240710	184000	498082110	4085	4085	4085	4085	0
15	20240710	183900	498082110	4085	4085	4085	4085	0
16	20240710	183800	498082110	4085	4085	4085	4085	0
17	20240710	183700	498082110	4085	4085	4085	4085	0
18	20240710	183600	498082110	4085	4085	4085	4085	0
19	20240710	183500	498082110	4085	4085	4085	4085	0
20	20240710	183400	498082110	4085	4085	4085	4085	0
21	20240710	183300	498082110	4085	4085	4085	4085	0
22	20240710	183200	498082110	4085	4085	4085	4085	0
23	20240710	183100	498082110	4085	4085	4085	4085	0
24	20240710	183000	498082110	4085	4085	4085	4085	0
25	20240710	182900	498082110	4085	4085	4085	4085	0
26	20240710	182800	498082110	4085	4085	4085	4085	0
27	20240710	182700	498082110	4085	4085	4085	4085	0
28	20240710	182600	498082110	4085	4085	4085	4085	0
29	20240710	182500	498082110	4085	4085	4085	4085	0
30	20240710	182400	498082110	4085	4085	4085	4085	0
31	20240710	182300	498082110	4085	4085	4085	4085	0
32	20240710	182200	498082110	4085	4085	4085	4085	948
33	20240710	182100	498082110	4085	4085	4085	4085	0
34	20240710	182000	498082110	4085	4085	4085	4085	0
35	20240710	181900	498082110	4085	4085	4085	4085	0
36	20240710	181800	498082110	4085	4085	4085	4085	0
37	20240710	181700	498082110	4085	4085	4085	4085	0
38	20240710	181600	498082110	4085	4085	4085	4085	0
39	20240710	181500	498082110	4085	4085	4085	4085	0
40	20240710	181400	498082110	4085	4085	4085	4085	0
41	20240710	181300	498082110	4085	4085	4085	4085	0
42	20240710	181200	498082110	4085	4085	4085	4085	0
43	20240710	181100	498082110	4085	4085	4085	4085	0
44	20240710	181000	498082110	4085	4085	4085	4085	0
45	20240710	180900	498082110	4085	4085	4085	4085	0
46	20240710	180800	498082110	4085	4085	4085	4085	0
47	20240710	180700	498082110	4085	4085	4085	4085	0
48	20240710	180600	498082110	4085	4085	4085	4085	0
49	20240710	180500	498082110	4085	4085	4085	4085	0
50	20240710	180400	498082110	4085	4085	4085	4085	0
51	20240710	180300	498082110	4085	4085	4085	4085	0
52	20240710	180200	498082110	4085	4085	4085	4085	0
53	20240710	180100	498082110	4085	4085	4085	4085	0
54	20240710	180000	498082110	4085	4085	4085	4085	0
55	20240710	175900	498082110	4085	4085	4085	4085	0
56	20240710	175800	498082110	4085	4085	4085	4085	0
57	20240710	175700	498082110	4085	4085	4085	4085	0
58	20240710	175600	498082110	4085	4085	4085	4085	0
59	20240710	175500	498082110	4085	4085	4085	4085	0
60	20240710	175400	498082110	4085	4085	4085	4085	0
61	20240710	175300	498082110	4085	4085	4085	4085	0
62	20240710	175200	498082110	4085	4085	4085	4085	948
63	20240710	175100	498082110	4085	4085	4085	4085	0
64	20240710	175000	498082110	4085	4085	4085	4085	0
65	20240710	174900	498082110	4085	4085	4085	4085	0
66	20240710	174800	498082110	4085	4085	4085	4085	0
67	20240710	174700	498082110	4085	4085	4085	4085	0
68	20240710	174600	498082110	4085	4085	4085	4085	0
69	20240710	174500	498082110	4085	4085	4085	4085	0
70	20240710	174400	498082110	4085	4085	4085	4085	0
71	20240710	174300	498082110	4085	4085	4085	4085	0
72	20240710	174200	498082110	4085	4085	4085	4085	0
73	20240710	174100	498082110	4085	4085	4085	4085	0
74	20240710	174000	498082110	4085	4085	4085	4085	0
75	20240710	173900	498082110	4085	4085	4085	4085	0
76	20240710	173800	498082110	4085	4085	4085	4085	0
77	20240710	173700	498082110	4085	4085	4085	4085	0
78	20240710	173600	498082110	4085	4085	4085	4085	0
79	20240710	173500	498082110	4085	4085	4085	4085	0
80	20240710	173400	498082110	4085	4085	4085	4085	0
81	20240710	173300	498082110	4085	4085	4085	4085	0
82	20240710	173200	498082110	4085	4085	4085	4085	0
83	20240710	173100	498082110	4085	4085	4085	4085	0
84	20240710	173000	498082110	4085	4085	4085	4085	0
85	20240710	172900	498082110	4085	4085	4085	4085	0
86	20240710	172800	498082110	4085	4085	4085	4085	0
87	20240710	172700	498082110	4085	4085	4085	4085	0
88	20240710	172600	498082110	4085	4085	4085	4085	0
89	20240710	172500	498082110	4085	4085	4085	4085	0
90	20240710	172400	498082110	4085	4085	4085	4085	0
91	20240710	172300	498082110	4085	4085	4085	4085	0
92	20240710	172200	498082110	4085	4085	4085	4085	948
93	20240710	172100	498082110	4085	4085	4085	4085	0
94	20240710	172000	498082110	4085	4085	4085	4085	0
95	20240710	171900	498082110	4085	4085	4085	4085	0
96	20240710	171800	498082110	4085	4085	4085	4085	0
97	20240710	171700	498082110	4085	4085	4085	4085	0
98	20240710	171600	498082110	4085	4085	4085	4085	0
99	20240710	171500	498082110	4085	4085	4085	4085	0
100	20240710	171400	498082110	4085	4085	4085	4085	0
101	20240710	171300	498082110	4085	4085	4085	4085	0
102	20240710	171200	498082110	4085	4085	4085	4085	0
103	20240710	171100	498082110	4085	4085	4085	4085	0
104	20240710	171000	498082110	4085	4085	4085	4085	0
105	20240710	170900	498082110	4085	4085	4085	4085	0
106	20240710	170800	498082110	4085	4085	4085	4085	0
107	20240710	170700	498082110	4085	4085	4085	4085	0
108	20240710	170600	498082110	4085	4085	4085	4085	0
109	20240710	170500	498082110	4085	4085	4085	4085	0
110	20240710	170400	498082110	4085	4085	4085	4085	0
111	20240710	170300	498082110	4085	4085	4085	4085	0
112	20240710	170200	498082110	4085	4085	4085	4085	0
113	20240710	170100	498082110	4085	4085	4085	4085	0
114	20240710	170000	498082110	4085	4085	4085	4085	0
115	20240710	165900	498082110	4085	4085	4085	4085	0
116	20240710	165800	498082110	4085	4085	4085	4085	0
117	20240710	165700	498082110	4085	4085	4085	4085	0
118	20240710	165600	498082110	4085	4085	4085	4085	0
119	20240710	165500	498082110	4085	4085	4085	4085	0
120	20240710	165400	498082110	4085	4085	4085	4085	0
121	20240710	165300	498082110	4085	4085	4085	4085	0
122	20240710	165200	498082110	4085	4085	4085	4085	948
123	20240710	165100	498082110	4085	4085	4085	4085	0
124	20240710	165000	498082110	4085	4085	4085	4085	0
125	20240710	164900	498082110	4085	4085	4085	4085	0
126	20240710	164800	498082110	4085	4085	4085	4085	0
127	20240710	164700	498082110	4085	4085	4085	4085	0
128	20240710	164600	498082110	4085	4085	4085	4085	0
129	20240710	164500	498082110	4085	4085	4085	4085	0
130	20240710	164400	498082110	4085	4085	4085	4085	0
131	20240710	164300	498082110	4085	4085	4085	4085	0
132	20240710	164200	498082110	4085	4085	4085	4085	0
133	20240710	164100	498082110	4085	4085	4085	4085	0
134	20240710	164000	498082110	4085	4085	4085	4085	0
135	20240710	163900	498082110	4085	4085	4085	4085	0
136	20240710	163800	498082110	4085	4085	4085	4085	0
137	20240710	163700	498082110	4085	4085	4085	4085	0
138	20240710	163600	498082110	4085	4085	4085	4085	0
139	20240710	163500	498082110	4085	4085	4085	4085	0
140	20240710	163400	498082110	4085	4085	4085	4085	0
141	20240710	163300	498082110	4085	4085	4085	4085	0
142	20240710	163200	498082110	4085	4085	4085	4085	0
143	20240710	163100	498082110	4085	4085	4085	4085	0
144	20240710	163000	498082110	4085	4085	4085	4085	0
145	20240710	162900	498082110	4085	4085	4085	4085	0
146	20240710	162800	498082110	4085	4085	4085	4085	0
147	20240710	162700	498082110	4085	4085	4085	4085	0
148	20240710	162600	498082110	4085	4085	4085	4085	0
149	20240710	162500	498082110	4085	4085	4085	4085	0
150	20240710	162400	498082110	4085	4085	4085	4085	0
151	20240710	162300	498082110	4085	4085	4085	4085	0
152	20240710	162200	498082110	4085	4085	4085	4085	948
153	20240710	162100	498082110	4085	4085	4085	4085	0
154	20240710	162000	498082110	4085	4085	4085	4085	0
155	20240710	161900	498082110	4085	4085	4085	4085	0
156	20240710	161800	498082110	4085	4085	4085	4085	0
157	20240710	161700	498082110	4085	4085	4085	4085	0
158	20240710	161600	498082110	4085	4085	4085	4085	0
159	20240710	161500	498082110	4085	4085	4085	4085	0
160	20240710	161400	498082110	4085	4085	4085	4085	0
161	20240710	161300	498082110	4085	4085	4085	4085	0
162	20240710	161200	498082110	4085	4085	4085	4085	0
163	20240710	161100	498082110	4085	4085	4085	4085	0
164	20240710	161000	498082110	4085	4085	4085	4085	0
165	20240710	160900	498082110	4085	4085	4085	4085	0
166	20240710	160800	498082110	4085	4085	4085	4085	0
167	20240710	160700	498082110	4085	4085	4085	4085	0
168	20240710	160600	498082110	4085	4085	4085	4085	0
169	20240710	160500	498082110	4085	4085	4085	4085	0
170	20240710	160400	498082110	4085	4085	4085	4085	0
171	20240710	160300	498082110	4085	4085	4085	4085	0
172	20240710	160200	498082110	4085	4085	4085	4085	0
173	20240710	160100	498082110	4085	4085	4085	4085	0
174	20240710	160000	498082110	4085	4085	4085	4085	0
175	20240710	155900	498082110	4085	4085	4085	4085	0
176	20240710	155800	498082110	4085	4085	4085	4085	0
177	20240710	155700	498082110	4085	4085	4085	4085	0
178	20240710	155600	498082110	4085	4085	4085	4085	0
179	20240710	155500	498082110	4085	4085	4085	4085	0
180	20240710	155400	498082110	4085	4085	4085	4085	0
181	20240710	155300	498082110	4085	4085	4085	4085	0
182	20240710	155200	498082110	4085	4085	4085	4085	948
183	20240710	155100	498082110	4085	4085	4085	4085	0
184	20240710	155000	498082110	4085	4085	4085	4085	0
185	20240710	154900	498082110	4085	4085	4085	4085	0
186	20240710	154800	498082110	4085	4085	4085	4085	0
187	20240710	154700	498082110	4085	4085	4085	4085	0
188	20240710	154600	498082110	4085	4085	4085	4085	0
189	20240710	154500	498082110	4085	4085	4085	4085	0
190	20240710	154400	498082110	4085	4085	4085	4085	0
191	20240710	154300	498082110	4085	4085	4085	4085	0
192	20240710	154200	498082110	4085	4085	4085	4085	0
193	20240710	154100	498082110	4085	4085	4085	4085	0
194	20240710	154000	498082110	4085	4085	4085	4085	0
195	20240710	153900	498082110	4085	4085	4085	4085	0
196	20240710	153800	498082110	4085	4085	4085	4085	0
197	20240710	153700	498082110	4085	4085	4085	4085	0
198	20240710	153600	498082110	4085	4085	4085	4085	0
199	20240710	153500	498082110	4085	4085	4085	4085	0
200	20240710	153400	498082110	4085	4085	4085	4085	0
201	20240710	153300	498082110	4085	4085	4085	4085	0
202	20240710	153200	498082110	4085	4085	4085	4085	0
203	20240710	153100	498082110	4085	4085	4085	4085	0
204	20240710	153000	498082110	4085	4085	4085	4085	948
205	20240710	152900	494209530	4080	4080	4080	4080	0
206	20240710	152800	494209530	4080	4080	4080	4080	0
207	20240710	152700	494209530	4080	4080	4080	4080	0
208	20240710	152600	494209530	4080	4080	4080	4080	0
209	20240710	152500	494209530	4080	4080	4080	4080	0
210	20240710	152400	494209530	4080	4080	4080	4080	0
211	20240710	152300	494209530	4080	4080	4080	4080	0
212	20240710	152200	494209530	4080	4080	4080	4080	0
213	20240710	152100	494209530	4080	4080	4080	4080	0
214	20240710	152000	494209530	4080	4080	4080	4080	0
215	20240710	151900	494209530	4080	4080	4080	4080	49
216	20240710	151800	494009610	4080	4080	4080	4080	12
217	20240710	151700	493960650	4065	4075	4075	4065	2502
218	20240710	151600	483782600	4075	4090	4090	4075	9
219	20240710	151500	483745895	4075	4080	4080	4075	15
220	20240710	151400	483684765	4090	4090	4090	4090	14
221	20240710	151300	483627505	4090	4090	4090	4090	0
222	20240710	151200	483627505	4090	4090	4090	4090	3
223	20240710	151100	483615235	4075	4075	4075	4075	1
224	20240710	151000	483611160	4085	4085	4085	4085	401
225	20240710	150900	481973075	4085	4085	4085	4085	0
226	20240710	150800	481973075	4085	4085	4085	4085	15
227	20240710	150700	481911800	4080	4080	4080	4080	49
228	20240710	150600	481711880	4085	4090	4090	4085	13
229	20240710	150500	481658760	4090	4080	4090	4080	63
230	20240710	150400	481401595	4080	4080	4080	4080	0
231	20240710	150300	481401595	4080	4080	4080	4080	0
232	20240710	150200	481401595	4080	4080	4080	4080	10
233	20240710	150100	481360795	4080	4080	4080	4080	0
234	20240710	150000	481360795	4080	4080	4080	4080	0
235	20240710	145900	481360795	4080	4080	4080	4080	0
236	20240710	145800	481360795	4080	4070	4080	4070	1004
237	20240710	145700	477274475	4070	4070	4070	4070	500
238	20240710	145600	475239475	4080	4080	4080	4080	6
239	20240710	145500	475214995	4090	4090	4090	4090	0
240	20240710	145400	475214995	4090	4075	4090	4070	29
241	20240710	145300	475096910	4070	4070	4070	4070	0
242	20240710	145200	475096910	4070	4070	4070	4070	0
243	20240710	145100	475096910	4070	4070	4070	4070	0
244	20240710	145000	475096910	4070	4070	4070	4070	0
245	20240710	144900	475096910	4070	4070	4070	4070	0
246	20240710	144800	475096910	4070	4070	4070	4070	96
247	20240710	144700	474706190	4095	4095	4095	4095	2
248	20240710	144600	474698000	4095	4095	4095	4095	0
249	20240710	144500	474698000	4095	4095	4095	4095	0
250	20240710	144400	474698000	4095	4095	4095	4095	0
251	20240710	144300	474698000	4095	4095	4095	4095	0
252	20240710	144200	474698000	4095	4095	4095	4095	0
253	20240710	144100	474698000	4095	4080	4095	4080	1001
254	20240710	144000	470607070	4075	4075	4075	4075	0
255	20240710	143900	470607070	4075	4075	4075	4075	23
256	20240710	143800	470513345	4080	4080	4080	4080	1
257	20240710	143700	470509265	4080	4080	4080	4080	1
258	20240710	143600	470505185	4085	4085	4085	4085	0
259	20240710	143500	470505185	4085	4085	4085	4085	0
260	20240710	143400	470505185	4085	4085	4085	4085	0
261	20240710	143300	470505185	4085	4085	4085	4085	20
262	20240710	143200	470423485	4085	4085	4085	4085	0
263	20240710	143100	470423485	4085	4085	4085	4085	1
264	20240710	143000	470419400	4085	4085	4085	4085	2
265	20240710	142900	470411230	4080	4080	4080	4080	64
266	20240710	142800	470150110	4070	4070	4070	4070	0
267	20240710	142700	470150110	4070	4070	4070	4070	50
268	20240710	142600	469946610	4080	4080	4080	4080	0
269	20240710	142500	469946610	4080	4080	4080	4080	50
270	20240710	142400	469742610	4080	4080	4080	4080	0
271	20240710	142300	469742610	4080	4080	4080	4080	0
272	20240710	142200	469742610	4080	4080	4080	4080	0
273	20240710	142100	469742610	4080	4080	4080	4080	0
274	20240710	142000	469742610	4080	4080	4080	4080	0
275	20240710	141900	469742610	4080	4080	4080	4080	200
276	20240710	141800	468926610	4070	4070	4070	4070	4
277	20240710	141700	468910330	4080	4080	4080	4080	1
278	20240710	141600	468906250	4075	4075	4075	4075	101
279	20240710	141500	468494675	4075	4070	4075	4070	63
280	20240710	141400	468238100	4070	4070	4070	4070	0
281	20240710	141300	468238100	4070	4070	4070	4070	0
282	20240710	141200	468238100	4070	4065	4070	4065	8248
283	20240710	141100	434670155	4065	4065	4065	4065	0
284	20240710	141000	434670155	4065	4065	4065	4065	0
285	20240710	140900	434670155	4065	4065	4065	4065	0
286	20240710	140800	434670155	4065	4065	4065	4065	20
287	20240710	140700	434588855	4060	4060	4060	4060	4938
288	20240710	140600	414540575	4060	4060	4060	4060	2
289	20240710	140500	414532455	4060	4060	4060	4060	0
290	20240710	140400	414532455	4060	4060	4060	4060	1
291	20240710	140300	414528395	4060	4060	4060	4060	1
292	20240710	140200	414524335	4055	4055	4055	4055	0
293	20240710	140100	414524335	4055	4055	4055	4055	0
294	20240710	140000	414524335	4055	4055	4055	4055	184
295	20240710	135900	413778215	4060	4060	4060	4060	0
296	20240710	135800	413778215	4060	4060	4060	4060	0
297	20240710	135700	413778215	4060	4060	4060	4060	0
298	20240710	135600	413778215	4060	4060	4060	4060	0
299	20240710	135500	413778215	4060	4060	4060	4060	1
300	20240710	135400	413774155	4060	4060	4060	4060	41
301	20240710	135300	413607695	4065	4065	4065	4065	0
302	20240710	135200	413607695	4065	4065	4065	4065	0
303	20240710	135100	413607695	4065	4065	4065	4065	0
304	20240710	135000	413607695	4065	4065	4065	4065	0
305	20240710	134900	413607695	4065	4065	4065	4065	0
306	20240710	134800	413607695	4065	4065	4065	4065	0
307	20240710	134700	413607695	4065	4060	4065	4060	1880
308	20240710	134600	405974885	4065	4065	4065	4065	49
309	20240710	134500	405775700	4065	4065	4065	4065	29
310	20240710	134400	405657815	4065	4065	4065	4065	1
311	20240710	134300	405653750	4065	4065	4065	4065	0
312	20240710	134200	405653750	4065	4065	4065	4065	0
313	20240710	134100	405653750	4065	4065	4065	4065	1
314	20240710	134000	405649685	4070	4070	4070	4070	0
315	20240710	133900	405649685	4070	4070	4070	4070	0
316	20240710	133800	405649685	4070	4070	4070	4070	1
317	20240710	133700	405645615	4070	4070	4070	4070	0
318	20240710	133600	405645615	4070	4070	4070	4070	1
319	20240710	133500	405641545	4070	4070	4070	4070	0
320	20240710	133400	405641545	4070	4070	4070	4070	10
321	20240710	133300	405600845	4070	4065	4070	4065	81
322	20240710	133200	405271575	4070	4070	4070	4070	0
323	20240710	133100	405271575	4070	4070	4070	4070	0
324	20240710	133000	405271575	4070	4065	4070	4065	1648
325	20240710	132900	398572435	4060	4060	4060	4060	149
326	20240710	132800	397967495	4060	4060	4060	4060	0
327	20240710	132700	397967495	4060	4060	4060	4060	8
328	20240710	132600	397935015	4060	4060	4060	4060	5
329	20240710	132500	397914715	4055	4055	4055	4055	0
330	20240710	132400	397914715	4055	4055	4055	4055	0
331	20240710	132300	397914715	4055	4055	4055	4055	985
332	20240710	132200	393920540	4055	4055	4055	4055	62
333	20240710	132100	393669130	4060	4055	4060	4055	190
334	20240710	132000	392897790	4055	4055	4055	4055	185
335	20240710	131900	392147615	4055	4055	4055	4055	706
336	20240710	131800	389284785	4055	4055	4055	4055	0
337	20240710	131700	389284785	4055	4060	4060	4055	140
338	20240710	131600	388716785	4060	4060	4060	4060	0
339	20240710	131500	388716785	4060	4060	4060	4060	201
340	20240710	131400	387900725	4060	4060	4060	4060	100
341	20240710	131300	387494725	4060	4060	4060	4060	26
342	20240710	131200	387389165	4060	4060	4060	4060	10
343	20240710	131100	387348565	4060	4060	4060	4060	128
344	20240710	131000	386828885	4055	4055	4055	4055	878
345	20240710	130900	383268595	4060	4060	4060	4060	0
346	20240710	130800	383268595	4060	4065	4065	4060	21
347	20240710	130700	383183330	4060	4060	4060	4060	1
348	20240710	130600	383179270	4065	4065	4065	4065	0
349	20240710	130500	383179270	4065	4065	4065	4065	0
350	20240710	130400	383179270	4065	4065	4065	4065	40
351	20240710	130300	383016670	4065	4065	4065	4065	1
352	20240710	130200	383012605	4065	4065	4065	4065	3
353	20240710	130100	383000410	4065	4065	4065	4065	0
354	20240710	130000	383000410	4065	4065	4065	4065	2
355	20240710	125900	382992280	4065	4065	4065	4065	1
356	20240710	125800	382988215	4065	4065	4065	4065	0
357	20240710	125700	382988215	4065	4065	4065	4065	0
358	20240710	125600	382988215	4065	4065	4065	4065	1
359	20240710	125500	382984150	4065	4065	4065	4065	1
360	20240710	125400	382980085	4065	4065	4065	4065	0
361	20240710	125300	382980085	4065	4065	4065	4065	0
362	20240710	125200	382980085	4065	4065	4065	4065	0
363	20240710	125100	382980085	4065	4065	4065	4065	0
364	20240710	125000	382980085	4065	4065	4065	4065	0
365	20240710	124900	382980085	4065	4065	4065	4065	0
366	20240710	124800	382980085	4065	4065	4065	4065	0
367	20240710	124700	382980085	4065	4065	4065	4065	0
368	20240710	124600	382980085	4065	4065	4065	4065	0
369	20240710	124500	382980085	4065	4065	4065	4065	222
370	20240710	124400	382077655	4060	4060	4060	4060	0
371	20240710	124300	382077655	4060	4060	4060	4060	227
372	20240710	124200	381156035	4060	4060	4060	4060	10
373	20240710	124100	381115435	4060	4060	4060	4060	10
374	20240710	124000	381074835	4055	4055	4055	4055	0
375	20240710	123900	381074835	4055	4055	4055	4055	0
376	20240710	123800	381074835	4055	4055	4055	4055	0
377	20240710	123700	381074835	4055	4055	4055	4055	0
378	20240710	123600	381074835	4055	4055	4055	4055	0
379	20240710	123500	381074835	4055	4055	4055	4055	180
380	20240710	123400	380344935	4055	4055	4055	4055	0
381	20240710	123300	380344935	4055	4055	4055	4055	68
382	20240710	123200	380069195	4055	4055	4055	4055	0
383	20240710	123100	380069195	4055	4055	4055	4055	0
384	20240710	123000	380069195	4055	4055	4055	4055	3
385	20240710	122900	380057030	4050	4050	4050	4050	1
386	20240710	122800	380052980	4050	4050	4050	4050	53
387	20240710	122700	379838330	4055	4055	4055	4055	2
388	20240710	122600	379830220	4060	4060	4060	4060	0
389	20240710	122500	379830220	4060	4060	4060	4060	200
390	20240710	122400	379018220	4060	4060	4060	4060	0
391	20240710	122300	379018220	4060	4060	4060	4060	252
392	20240710	122200	377995100	4060	4060	4060	4060	102
393	20240710	122100	377580980	4060	4060	4060	4060	1
394	20240710	122000	377576920	4050	4040	4050	4040	262
395	20240710	121900	376516500	4040	4040	4040	4040	0
396	20240710	121800	376516500	4040	4055	4055	4040	9260
397	20240710	121700	339009430	4060	4060	4060	4060	1
398	20240710	121600	339005370	4055	4055	4055	4055	0
399	20240710	121500	339005370	4055	4055	4055	4055	10
400	20240710	121400	338964820	4060	4060	4060	4060	600
401	20240710	121300	336528820	4065	4065	4065	4065	0
402	20240710	121200	336528820	4065	4070	4070	4065	789
403	20240710	121100	333321530	4070	4070	4070	4070	0
404	20240710	121000	333321530	4070	4070	4070	4070	0
405	20240710	120900	333321530	4070	4070	4070	4070	2
406	20240710	120800	333313390	4070	4070	4070	4070	90
407	20240710	120700	332947090	4070	4070	4070	4070	17
408	20240710	120600	332877900	4070	4070	4070	4070	0
409	20240710	120500	332877900	4070	4070	4070	4070	0
410	20240710	120400	332877900	4070	4070	4070	4070	0
411	20240710	120300	332877900	4070	4070	4070	4070	40
412	20240710	120200	332715100	4070	4070	4070	4070	0
413	20240710	120100	332715100	4070	4070	4070	4070	1
414	20240710	120000	332711030	4065	4065	4065	4065	0
415	20240710	115900	332711030	4065	4065	4065	4065	50
416	20240710	115800	332507780	4070	4070	4070	4070	3
417	20240710	115700	332495570	4070	4070	4070	4070	21
418	20240710	115600	332410100	4065	4065	4065	4065	0
419	20240710	115500	332410100	4065	4065	4070	4065	33
420	20240710	115400	332275855	4070	4070	4070	4070	0
421	20240710	115300	332275855	4070	4070	4070	4070	0
422	20240710	115200	332275855	4070	4070	4070	4070	1
423	20240710	115100	332271785	4070	4070	4070	4070	300
424	20240710	115000	331050785	4070	4070	4070	4070	0
425	20240710	114900	331050785	4070	4070	4070	4070	100
426	20240710	114800	330643785	4070	4070	4070	4070	346
427	20240710	114700	329235565	4070	4065	4070	4065	1469
428	20240710	114600	323264075	4060	4060	4060	4060	2000
429	20240710	114500	315144075	4060	4060	4060	4060	2649
430	20240710	114400	304389135	4060	4060	4060	4060	329
431	20240710	114300	303053395	4060	4060	4060	4060	0
432	20240710	114200	303053395	4060	4060	4060	4060	0
433	20240710	114100	303053395	4060	4060	4060	4060	4
434	20240710	114000	303037155	4060	4060	4060	4060	200
435	20240710	113900	302225155	4060	4060	4060	4060	0
436	20240710	113800	302225155	4060	4060	4060	4060	0
437	20240710	113700	302225155	4060	4060	4060	4060	0
438	20240710	113600	302225155	4060	4060	4060	4060	200
439	20240710	113500	301413155	4060	4060	4060	4060	339
440	20240710	113400	300036815	4060	4055	4060	4055	1101
441	20240710	113300	295569255	4060	4060	4060	4060	80
442	20240710	113200	295244455	4060	4060	4060	4060	1372
443	20240710	113100	289674135	4060	4060	4060	4060	2
444	20240710	113000	289666015	4060	4060	4060	4060	1
445	20240710	112900	289661955	4060	4060	4060	4060	56
446	20240710	112800	289434595	4060	4060	4060	4060	0
447	20240710	112700	289434595	4060	4060	4060	4060	6
448	20240710	112600	289410235	4060	4060	4060	4060	61
449	20240710	112500	289162575	4060	4060	4060	4060	66
450	20240710	112400	288894615	4060	4060	4060	4060	149
451	20240710	112300	288289675	4065	4065	4065	4065	30
452	20240710	112200	288167725	4060	4060	4060	4060	74
453	20240710	112100	287867285	4065	4065	4065	4065	20
454	20240710	112000	287785985	4070	4070	4070	4070	0
455	20240710	111900	287785985	4070	4060	4070	4060	54
456	20240710	111800	287566255	4055	4055	4055	4055	0
457	20240710	111700	287566255	4055	4055	4055	4055	0
458	20240710	111600	287566255	4055	4060	4060	4055	6
459	20240710	111500	287541920	4055	4055	4055	4055	0
460	20240710	111400	287541920	4055	4055	4055	4055	150
461	20240710	111300	286933670	4055	4060	4060	4055	3
462	20240710	111200	286921500	4060	4060	4060	4060	10
463	20240710	111100	286880900	4055	4055	4055	4055	0
464	20240710	111000	286880900	4055	4055	4055	4055	0
465	20240710	110900	286880900	4055	4055	4055	4055	0
466	20240710	110800	286880900	4055	4055	4055	4055	0
467	20240710	110700	286880900	4055	4055	4055	4055	0
468	20240710	110600	286880900	4055	4055	4055	4055	0
469	20240710	110500	286880900	4055	4065	4070	4055	2810
470	20240710	110400	275477630	4065	4065	4065	4065	1
471	20240710	110300	275473565	4060	4060	4060	4060	651
472	20240710	110200	272830505	4060	4060	4060	4060	103
473	20240710	110100	272412325	4060	4065	4065	4055	508
474	20240710	110000	270349005	4065	4065	4065	4065	9
475	20240710	105900	270312420	4050	4065	4065	4050	1965
476	20240710	105800	262351120	4065	4065	4065	4065	0
477	20240710	105700	262351120	4065	4065	4065	4065	0
478	20240710	105600	262351120	4065	4065	4065	4065	0
479	20240710	105500	262351120	4065	4065	4065	4060	212
480	20240710	105400	261489840	4060	4070	4070	4060	179
481	20240710	105300	260763040	4075	4075	4075	4075	20
482	20240710	105200	260681540	4080	4080	4080	4080	0
483	20240710	105100	260681540	4080	4080	4080	4080	0
484	20240710	105000	260681540	4080	4080	4080	4080	100
485	20240710	104900	260273540	4080	4060	4080	4055	616
486	20240710	104800	257774060	4060	4060	4060	4060	3
487	20240710	104700	257761880	4075	4075	4075	4075	1
488	20240710	104600	257757805	4075	4075	4075	4075	0
489	20240710	104500	257757805	4075	4075	4075	4075	0
490	20240710	104400	257757805	4075	4075	4075	4075	0
491	20240710	104300	257757805	4075	4080	4080	4075	268
492	20240710	104200	256664415	4080	4075	4080	4075	122
493	20240710	104100	256166905	4075	4075	4075	4075	276
494	20240710	104000	255042205	4070	4070	4070	4070	163
495	20240710	103900	254378795	4070	4070	4075	4070	290
496	20240710	103800	253197580	4070	4065	4070	4065	421
497	20240710	103700	251485640	4060	4050	4075	4030	2687
498	20240710	103600	240641550	4055	4095	4095	4050	20554
499	20240710	103500	157238835	4095	4100	4100	4095	1433
500	20240710	103400	151370650	4100	4100	4100	4100	1
501	20240710	103300	151366550	4095	4100	4100	4095	2371
502	20240710	103200	141655970	4100	4100	4100	4100	1
503	20240710	103100	141651870	4100	4115	4115	4100	472
504	20240710	103000	139716655	4100	4100	4100	4100	76
505	20240710	102900	139405055	4100	4100	4100	4100	361
506	20240710	102800	137924955	4105	4105	4105	4105	1
507	20240710	102700	137920850	4100	4110	4115	4100	7099
508	20240710	102600	108813385	4110	4110	4110	4110	0
509	20240710	102500	108813385	4110	4110	4110	4110	200
510	20240710	102400	107991385	4115	4115	4115	4105	2773
511	20240710	102300	96604470	4110	4110	4110	4110	0
512	20240710	102200	96604470	4110	4110	4110	4110	0
513	20240710	102100	96604470	4110	4110	4110	4110	240
514	20240710	102000	95618070	4135	4135	4135	4135	0
515	20240710	101900	95618070	4135	4135	4135	4135	17
516	20240710	101800	95547775	4135	4135	4135	4135	0
517	20240710	101700	95547775	4135	4115	4135	4110	1333
518	20240710	101600	90068215	4115	4120	4120	4115	589
519	20240710	101500	87644200	4135	4135	4135	4135	0
520	20240710	101400	87644200	4135	4135	4135	4135	1
521	20240710	101300	87640065	4135	4135	4135	4135	0
522	20240710	101200	87640065	4135	4135	4135	4135	0
523	20240710	101100	87640065	4135	4135	4135	4135	0
524	20240710	101000	87640065	4135	4135	4135	4135	0
525	20240710	100900	87640065	4135	4135	4135	4135	0
526	20240710	100800	87640065	4135	4135	4135	4135	0
527	20240710	100700	87640065	4135	4135	4135	4135	0
528	20240710	100600	87640065	4135	4150	4150	4135	2
529	20240710	100500	87631780	4150	4130	4150	4115	4226
530	20240710	100400	70220475	4150	4150	4150	4150	0
531	20240710	100300	70220475	4150	4150	4150	4150	1
532	20240710	100200	70216325	4135	4135	4135	4135	0
533	20240710	100100	70216325	4135	4135	4135	4135	0
534	20240710	100000	70216325	4135	4135	4135	4135	148
535	20240710	095900	69604345	4150	4135	4150	4135	33
536	20240710	095800	69467875	4150	4150	4150	4150	0
537	20240710	095700	69467875	4150	4150	4150	4150	0
538	20240710	095600	69467875	4150	4150	4150	4150	1
539	20240710	095500	69463725	4135	4135	4135	4135	25
540	20240710	095400	69360350	4145	4145	4145	4145	0
541	20240710	095300	69360350	4145	4145	4145	4145	482
542	20240710	095200	67362460	4150	4150	4150	4150	0
543	20240710	095100	67362460	4150	4150	4150	4150	13
544	20240710	095000	67308510	4150	4150	4150	4150	2
545	20240710	094900	67300210	4150	4150	4150	4150	0
546	20240710	094800	67300210	4150	4150	4150	4150	0
547	20240710	094700	67300210	4150	4150	4150	4150	0
548	20240710	094600	67300210	4150	4150	4150	4150	1
549	20240710	094500	67296060	4150	4150	4150	4150	1
550	20240710	094400	67291910	4145	4145	4145	4145	501
551	20240710	094300	65215265	4145	4135	4145	4135	38
552	20240710	094200	65058125	4145	4145	4145	4145	0
553	20240710	094100	65058125	4145	4145	4145	4145	0
554	20240710	094000	65058125	4145	4145	4145	4145	485
555	20240710	093900	63047800	4145	4145	4145	4145	2
556	20240710	093800	63039510	4135	4135	4135	4135	0
557	20240710	093700	63039510	4135	4135	4135	4135	0
558	20240710	093600	63039510	4135	4135	4135	4135	36
559	20240710	093500	62890650	4135	4135	4135	4135	0
560	20240710	093400	62890650	4135	4135	4135	4135	1
561	20240710	093300	62886515	4140	4145	4145	4140	749
562	20240710	093200	59782030	4145	4145	4145	4145	0
563	20240710	093100	59782030	4145	4145	4145	4145	1
564	20240710	093000	59777885	4125	4125	4125	4125	0
565	20240710	092900	59777885	4125	4130	4130	4125	21
566	20240710	092800	59691250	4130	4130	4130	4130	0
567	20240710	092700	59691250	4130	4130	4130	4130	101
568	20240710	092600	59274120	4130	4130	4130	4130	50
569	20240710	092500	59067620	4135	4130	4135	4130	761
570	20240710	092400	55924190	4135	4135	4135	4135	0
571	20240710	092300	55924190	4135	4135	4135	4135	0
572	20240710	092200	55924190	4135	4140	4155	4135	387
573	20240710	092100	54323675	4155	4155	4155	4155	50
574	20240710	092000	54115925	4155	4155	4155	4155	0
575	20240710	091900	54115925	4155	4155	4155	4155	5
576	20240710	091800	54095150	4155	4155	4155	4155	0
577	20240710	091700	54095150	4155	4155	4155	4155	2
578	20240710	091600	54086840	4135	4135	4135	4135	0
579	20240710	091500	54086840	4135	4135	4135	4135	0
580	20240710	091400	54086840	4135	4135	4135	4135	362
581	20240710	091300	52589970	4135	4165	4165	4135	175
582	20240710	091200	51865595	4165	4130	4165	4125	7443
583	20240710	091100	21159555	4130	4135	4135	4130	601
584	20240710	091000	18677420	4135	4135	4135	4135	158
585	20240710	090900	18024090	4135	4135	4135	4135	209
586	20240710	090800	17159875	4135	4135	4135	4135	327
587	20240710	090700	15807730	4135	4140	4140	4130	723
588	20240710	090600	12819680	4140	4140	4140	4140	0
589	20240710	090500	12819680	4140	4140	4140	4140	498
590	20240710	090400	10757960	4145	4140	4145	4140	16
591	20240710	090300	10691680	4140	4165	4165	4140	2360
592	20240710	090200	911920	4165	4165	4165	4165	1
593	20240710	090100	907755	4145	4145	4145	4145	0
594	20240710	090000	907755	4145	4145	4145	4145	219