KissMeData/003720/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	184100	974103005	4130	4130	4130	4130	3515
3	20240712	184000	974103005	4130	4130	4130	4130	0
4	20240712	183900	974103005	4130	4130	4130	4130	0
5	20240712	183800	974103005	4130	4130	4130	4130	0
6	20240712	183700	974103005	4130	4130	4130	4130	0
7	20240712	183600	974103005	4130	4130	4130	4130	0
8	20240712	183500	974103005	4130	4130	4130	4130	0
9	20240712	183400	974103005	4130	4130	4130	4130	0
10	20240712	183300	974103005	4130	4130	4130	4130	0
11	20240712	183200	974103005	4130	4130	4130	4130	0
12	20240712	183100	974103005	4130	4130	4130	4130	0
13	20240712	183000	974103005	4130	4130	4130	4130	0
14	20240712	182900	974103005	4130	4130	4130	4130	0
15	20240712	182800	974103005	4130	4130	4130	4130	0
16	20240712	182700	974103005	4130	4130	4130	4130	0
17	20240712	182600	974103005	4130	4130	4130	4130	0
18	20240712	182500	974103005	4130	4130	4130	4130	0
19	20240712	182400	974103005	4130	4130	4130	4130	0
20	20240712	182300	974103005	4130	4130	4130	4130	0
21	20240712	182200	974103005	4130	4130	4130	4130	0
22	20240712	182100	974103005	4130	4130	4130	4130	0
23	20240712	182000	974103005	4130	4130	4130	4130	0
24	20240712	181900	974103005	4130	4130	4130	4130	0
25	20240712	181800	974103005	4130	4130	4130	4130	0
26	20240712	181700	974103005	4130	4130	4130	4130	0
27	20240712	181600	974103005	4130	4130	4130	4130	0
28	20240712	181500	974103005	4130	4130	4130	4130	0
29	20240712	181400	974103005	4130	4130	4130	4130	0
30	20240712	181300	974103005	4130	4130	4130	4130	0
31	20240712	181200	974103005	4130	4130	4130	4130	0
32	20240712	181100	974103005	4130	4130	4130	4130	3515
33	20240712	181000	974103005	4130	4130	4130	4130	0
34	20240712	180900	974103005	4130	4130	4130	4130	0
35	20240712	180800	974103005	4130	4130	4130	4130	0
36	20240712	180700	974103005	4130	4130	4130	4130	0
37	20240712	180600	974103005	4130	4130	4130	4130	0
38	20240712	180500	974103005	4130	4130	4130	4130	0
39	20240712	180400	974103005	4130	4130	4130	4130	0
40	20240712	180300	974103005	4130	4130	4130	4130	0
41	20240712	180200	974103005	4130	4130	4130	4130	0
42	20240712	180100	974103005	4130	4130	4130	4130	0
43	20240712	180000	974103005	4130	4130	4130	4130	0
44	20240712	175900	974103005	4130	4130	4130	4130	0
45	20240712	175800	974103005	4130	4130	4130	4130	0
46	20240712	175700	974103005	4130	4130	4130	4130	0
47	20240712	175600	974103005	4130	4130	4130	4130	0
48	20240712	175500	974103005	4130	4130	4130	4130	0
49	20240712	175400	974103005	4130	4130	4130	4130	0
50	20240712	175300	974103005	4130	4130	4130	4130	0
51	20240712	175200	974103005	4130	4130	4130	4130	0
52	20240712	175100	974103005	4130	4130	4130	4130	0
53	20240712	175000	974103005	4130	4130	4130	4130	0
54	20240712	174900	974103005	4130	4130	4130	4130	0
55	20240712	174800	974103005	4130	4130	4130	4130	0
56	20240712	174700	974103005	4130	4130	4130	4130	0
57	20240712	174600	974103005	4130	4130	4130	4130	0
58	20240712	174500	974103005	4130	4130	4130	4130	0
59	20240712	174400	974103005	4130	4130	4130	4130	0
60	20240712	174300	974103005	4130	4130	4130	4130	0
61	20240712	174200	974103005	4130	4130	4130	4130	0
62	20240712	174100	974103005	4130	4130	4130	4130	3515
63	20240712	174000	974103005	4130	4130	4130	4130	0
64	20240712	173900	974103005	4130	4130	4130	4130	0
65	20240712	173800	974103005	4130	4130	4130	4130	0
66	20240712	173700	974103005	4130	4130	4130	4130	0
67	20240712	173600	974103005	4130	4130	4130	4130	0
68	20240712	173500	974103005	4130	4130	4130	4130	0
69	20240712	173400	974103005	4130	4130	4130	4130	0
70	20240712	173300	974103005	4130	4130	4130	4130	0
71	20240712	173200	974103005	4130	4130	4130	4130	0
72	20240712	173100	974103005	4130	4130	4130	4130	0
73	20240712	173000	974103005	4130	4130	4130	4130	0
74	20240712	172900	974103005	4130	4130	4130	4130	0
75	20240712	172800	974103005	4130	4130	4130	4130	0
76	20240712	172700	974103005	4130	4130	4130	4130	0
77	20240712	172600	974103005	4130	4130	4130	4130	0
78	20240712	172500	974103005	4130	4130	4130	4130	0
79	20240712	172400	974103005	4130	4130	4130	4130	0
80	20240712	172300	974103005	4130	4130	4130	4130	0
81	20240712	172200	974103005	4130	4130	4130	4130	0
82	20240712	172100	974103005	4130	4130	4130	4130	0
83	20240712	172000	974103005	4130	4130	4130	4130	0
84	20240712	171900	974103005	4130	4130	4130	4130	0
85	20240712	171800	974103005	4130	4130	4130	4130	0
86	20240712	171700	974103005	4130	4130	4130	4130	0
87	20240712	171600	974103005	4130	4130	4130	4130	0
88	20240712	171500	974103005	4130	4130	4130	4130	0
89	20240712	171400	974103005	4130	4130	4130	4130	0
90	20240712	171300	974103005	4130	4130	4130	4130	0
91	20240712	171200	974103005	4130	4130	4130	4130	0
92	20240712	171100	974103005	4130	4130	4130	4130	3515
93	20240712	171000	974103005	4130	4130	4130	4130	0
94	20240712	170900	974103005	4130	4130	4130	4130	0
95	20240712	170800	974103005	4130	4130	4130	4130	0
96	20240712	170700	974103005	4130	4130	4130	4130	0
97	20240712	170600	974103005	4130	4130	4130	4130	0
98	20240712	170500	974103005	4130	4130	4130	4130	0
99	20240712	170400	974103005	4130	4130	4130	4130	0
100	20240712	170300	974103005	4130	4130	4130	4130	0
101	20240712	170200	974103005	4130	4130	4130	4130	0
102	20240712	170100	974103005	4130	4130	4130	4130	0
103	20240712	170000	974103005	4130	4130	4130	4130	0
104	20240712	165900	974103005	4130	4130	4130	4130	0
105	20240712	165800	974103005	4130	4130	4130	4130	0
106	20240712	165700	974103005	4130	4130	4130	4130	0
107	20240712	165600	974103005	4130	4130	4130	4130	0
108	20240712	165500	974103005	4130	4130	4130	4130	0
109	20240712	165400	974103005	4130	4130	4130	4130	0
110	20240712	165300	974103005	4130	4130	4130	4130	0
111	20240712	165200	974103005	4130	4130	4130	4130	0
112	20240712	165100	974103005	4130	4130	4130	4130	0
113	20240712	165000	974103005	4130	4130	4130	4130	0
114	20240712	164900	974103005	4130	4130	4130	4130	0
115	20240712	164800	974103005	4130	4130	4130	4130	0
116	20240712	164700	974103005	4130	4130	4130	4130	0
117	20240712	164600	974103005	4130	4130	4130	4130	0
118	20240712	164500	974103005	4130	4130	4130	4130	0
119	20240712	164400	974103005	4130	4130	4130	4130	0
120	20240712	164300	974103005	4130	4130	4130	4130	0
121	20240712	164200	974103005	4130	4130	4130	4130	0
122	20240712	164100	974103005	4130	4130	4130	4130	3515
123	20240712	164000	974103005	4130	4130	4130	4130	0
124	20240712	163900	974103005	4130	4130	4130	4130	0
125	20240712	163800	974103005	4130	4130	4130	4130	0
126	20240712	163700	974103005	4130	4130	4130	4130	0
127	20240712	163600	974103005	4130	4130	4130	4130	0
128	20240712	163500	974103005	4130	4130	4130	4130	0
129	20240712	163400	974103005	4130	4130	4130	4130	0
130	20240712	163300	974103005	4130	4130	4130	4130	0
131	20240712	163200	974103005	4130	4130	4130	4130	0
132	20240712	163100	974103005	4130	4130	4130	4130	0
133	20240712	163000	974103005	4130	4130	4130	4130	0
134	20240712	162900	974103005	4130	4130	4130	4130	0
135	20240712	162800	974103005	4130	4130	4130	4130	0
136	20240712	162700	974103005	4130	4130	4130	4130	0
137	20240712	162600	974103005	4130	4130	4130	4130	0
138	20240712	162500	974103005	4130	4130	4130	4130	0
139	20240712	162400	974103005	4130	4130	4130	4130	0
140	20240712	162300	974103005	4130	4130	4130	4130	0
141	20240712	162200	974103005	4130	4130	4130	4130	0
142	20240712	162100	974103005	4130	4130	4130	4130	0
143	20240712	162000	974103005	4130	4130	4130	4130	0
144	20240712	161900	974103005	4130	4130	4130	4130	0
145	20240712	161800	974103005	4130	4130	4130	4130	0
146	20240712	161700	974103005	4130	4130	4130	4130	0
147	20240712	161600	974103005	4130	4130	4130	4130	0
148	20240712	161500	974103005	4130	4130	4130	4130	0
149	20240712	161400	974103005	4130	4130	4130	4130	0
150	20240712	161300	974103005	4130	4130	4130	4130	0
151	20240712	161200	974103005	4130	4130	4130	4130	0
152	20240712	161100	974103005	4130	4130	4130	4130	3515
153	20240712	161000	974103005	4130	4130	4130	4130	0
154	20240712	160900	974103005	4130	4130	4130	4130	0
155	20240712	160800	974103005	4130	4130	4130	4130	0
156	20240712	160700	974103005	4130	4130	4130	4130	0
157	20240712	160600	974103005	4130	4130	4130	4130	0
158	20240712	160500	974103005	4130	4130	4130	4130	0
159	20240712	160400	974103005	4130	4130	4130	4130	0
160	20240712	160300	974103005	4130	4130	4130	4130	0
161	20240712	160200	974103005	4130	4130	4130	4130	0
162	20240712	160100	974103005	4130	4130	4130	4130	0
163	20240712	160000	974103005	4130	4130	4130	4130	0
164	20240712	155900	974103005	4130	4130	4130	4130	0
165	20240712	155800	974103005	4130	4130	4130	4130	0
166	20240712	155700	974103005	4130	4130	4130	4130	0
167	20240712	155600	974103005	4130	4130	4130	4130	0
168	20240712	155500	974103005	4130	4130	4130	4130	0
169	20240712	155400	974103005	4130	4130	4130	4130	0
170	20240712	155300	974103005	4130	4130	4130	4130	0
171	20240712	155200	974103005	4130	4130	4130	4130	0
172	20240712	155100	974103005	4130	4130	4130	4130	0
173	20240712	155000	974103005	4130	4130	4130	4130	0
174	20240712	154900	974103005	4130	4130	4130	4130	0
175	20240712	154800	974103005	4130	4130	4130	4130	0
176	20240712	154700	974103005	4130	4130	4130	4130	0
177	20240712	154600	974103005	4130	4130	4130	4130	0
178	20240712	154500	974103005	4130	4130	4130	4130	0
179	20240712	154400	974103005	4130	4130	4130	4130	0
180	20240712	154300	974103005	4130	4130	4130	4130	0
181	20240712	154200	974103005	4130	4130	4130	4130	0
182	20240712	154100	974103005	4130	4130	4130	4130	3515
183	20240712	154000	974103005	4130	4130	4130	4130	0
184	20240712	153900	974103005	4130	4130	4130	4130	0
185	20240712	153800	974103005	4130	4130	4130	4130	0
186	20240712	153700	974103005	4130	4130	4130	4130	0
187	20240712	153600	974103005	4130	4130	4130	4130	0
188	20240712	153500	974103005	4130	4130	4130	4130	0
189	20240712	153400	974103005	4130	4130	4130	4130	0
190	20240712	153300	974103005	4130	4130	4130	4130	0
191	20240712	153200	974103005	4130	4130	4130	4130	0
192	20240712	153100	974103005	4130	4130	4130	4130	0
193	20240712	153000	974103005	4130	4130	4130	4130	3515
194	20240712	152900	959586055	4125	4125	4125	4125	0
195	20240712	152800	959586055	4125	4125	4125	4125	0
196	20240712	152700	959586055	4125	4125	4125	4125	0
197	20240712	152600	959586055	4125	4125	4125	4125	0
198	20240712	152500	959586055	4125	4125	4125	4125	0
199	20240712	152400	959586055	4125	4125	4125	4125	0
200	20240712	152300	959586055	4125	4125	4125	4125	0
201	20240712	152200	959586055	4125	4125	4125	4125	0
202	20240712	152100	959586055	4125	4125	4125	4125	0
203	20240712	152000	959586055	4125	4125	4125	4125	0
204	20240712	151900	959586055	4125	4130	4130	4125	4
205	20240712	151800	959569545	4125	4120	4125	4120	19
206	20240712	151700	959491210	4130	4130	4130	4130	0
207	20240712	151600	959491210	4130	4130	4130	4130	535
208	20240712	151500	957281660	4130	4130	4130	4130	0
209	20240712	151400	957281660	4130	4130	4130	4130	0
210	20240712	151300	957281660	4130	4130	4130	4115	1782
211	20240712	151200	949948700	4115	4125	4130	4115	8091
212	20240712	151100	916568770	4120	4120	4120	4120	65
213	20240712	151000	916300970	4125	4125	4125	4125	0
214	20240712	150900	916300970	4125	4125	4125	4125	20
215	20240712	150800	916218470	4125	4125	4125	4125	0
216	20240712	150700	916218470	4125	4115	4125	4115	115
217	20240712	150600	915744730	4120	4120	4120	4115	312
218	20240712	150500	914460790	4115	4120	4125	4115	536
219	20240712	150400	912254630	4120	4125	4130	4120	3043
220	20240712	150300	899707450	4125	4135	4135	4125	762
221	20240712	150200	896561080	4140	4135	4140	4135	517
222	20240712	150100	894423255	4135	4140	4140	4135	22
223	20240712	150000	894332230	4145	4145	4145	4145	1
224	20240712	145900	894328085	4140	4140	4145	4135	123
225	20240712	145800	893818900	4145	4140	4145	4140	6
226	20240712	145700	893794055	4145	4145	4145	4140	125
227	20240712	145600	893275950	4150	4150	4150	4150	0
228	20240712	145500	893275950	4150	4145	4150	4145	5
229	20240712	145400	893255220	4150	4150	4150	4150	0
230	20240712	145300	893255220	4150	4150	4150	4150	0
231	20240712	145200	893255220	4150	4145	4150	4145	290
232	20240712	145100	892053165	4150	4145	4150	4145	849
233	20240712	145000	888534050	4145	4140	4145	4140	1502
234	20240712	144900	882315760	4145	4145	4145	4145	12
235	20240712	144800	882266020	4145	4135	4145	4135	441
236	20240712	144700	880442370	4140	4150	4150	4140	790
237	20240712	144600	877168340	4145	4145	4145	4145	5
238	20240712	144500	877147615	4150	4150	4150	4150	0
239	20240712	144400	877147615	4150	4150	4150	4150	0
240	20240712	144300	877147615	4150	4150	4150	4150	5
241	20240712	144200	877126865	4150	4150	4150	4150	1050
242	20240712	144100	872769365	4150	4150	4150	4150	0
243	20240712	144000	872769365	4150	4145	4150	4145	113
244	20240712	143900	872300975	4150	4150	4155	4150	276
245	20240712	143800	871155570	4150	4155	4155	4150	21
246	20240712	143700	871068415	4155	4150	4155	4150	1088
247	20240712	143600	866553195	4160	4160	4160	4160	1
248	20240712	143500	866549035	4145	4160	4160	4145	201
249	20240712	143400	865715875	4155	4155	4155	4155	387
250	20240712	143300	864107890	4160	4160	4160	4160	0
251	20240712	143200	864107890	4160	4160	4160	4160	738
252	20240712	143100	861037810	4170	4140	4170	4140	3071
253	20240712	143000	848253920	4140	4135	4140	4135	501
254	20240712	142900	846181455	4140	4130	4140	4130	1016
255	20240712	142800	841978080	4135	4135	4135	4135	0
256	20240712	142700	841978080	4135	4135	4135	4135	0
257	20240712	142600	841978080	4135	4135	4135	4135	0
258	20240712	142500	841978080	4135	4135	4135	4135	1
259	20240712	142400	841973945	4125	4125	4125	4125	1370
260	20240712	142300	836322695	4140	4140	4140	4140	1
261	20240712	142200	836318555	4135	4135	4135	4135	200
262	20240712	142100	835491555	4150	4150	4150	4150	3
263	20240712	142000	835479105	4150	4160	4160	4150	13817
264	20240712	141900	778127295	4160	4160	4170	4160	2540
265	20240712	141800	767553985	4170	4150	4170	4150	2450
266	20240712	141700	757346095	4150	4130	4165	4130	7593
267	20240712	141600	725864945	4130	4130	4130	4130	0
268	20240712	141500	725864945	4130	4125	4130	4120	67
269	20240712	141400	725588640	4125	4125	4130	4125	83
270	20240712	141300	725246260	4130	4130	4130	4130	30
271	20240712	141200	725122360	4135	4120	4135	4120	2778
272	20240712	141100	713658430	4120	4115	4120	4115	110
273	20240712	141000	713205730	4120	4100	4120	4100	533
274	20240712	140900	711020330	4115	4105	4115	4105	1278
275	20240712	140800	705769325	4090	4100	4100	4090	1200
276	20240712	140700	700856930	4105	4100	4105	4100	28
277	20240712	140600	700742125	4105	4100	4105	4100	8
278	20240712	140500	700709320	4100	4100	4100	4100	347
279	20240712	140400	699286620	4105	4105	4105	4105	10
280	20240712	140300	699245570	4110	4110	4110	4100	501
281	20240712	140200	697189460	4110	4110	4110	4110	0
282	20240712	140100	697189460	4110	4100	4110	4100	25
283	20240712	140000	697086950	4115	4110	4115	4110	5057
284	20240712	135900	676302675	4115	4115	4115	4115	452
285	20240712	135800	674442695	4120	4115	4120	4115	249
286	20240712	135700	673418055	4120	4120	4120	4120	500
287	20240712	135600	671358055	4125	4125	4125	4120	103
288	20240712	135500	670933185	4130	4105	4130	4105	3126
289	20240712	135400	658081310	4105	4105	4105	4105	5
290	20240712	135300	658060785	4110	4110	4110	4110	0
291	20240712	135200	658060785	4110	4110	4110	4110	0
292	20240712	135100	658060785	4110	4110	4110	4110	0
293	20240712	135000	658060785	4110	4110	4110	4110	500
294	20240712	134900	656005785	4110	4110	4110	4110	0
295	20240712	134800	656005785	4110	4110	4110	4110	1
296	20240712	134700	656001675	4115	4110	4115	4110	1002
297	20240712	134600	651883450	4105	4095	4105	4095	7002
298	20240712	134500	623180840	4090	4090	4090	4090	100
299	20240712	134400	622771840	4095	4095	4095	4095	1
300	20240712	134300	622767745	4085	4095	4095	4085	308
301	20240712	134200	621506565	4095	4085	4095	4080	963
302	20240712	134100	617572855	4095	4095	4095	4095	0
303	20240712	134000	617572855	4095	4085	4095	4085	619
304	20240712	133900	615044230	4095	4095	4095	4095	1
305	20240712	133800	615040135	4085	4085	4085	4085	0
306	20240712	133700	615040135	4085	4085	4085	4085	4
307	20240712	133600	615023795	4095	4085	4095	4085	5
308	20240712	133500	615003360	4085	4085	4085	4085	49
309	20240712	133400	614803195	4095	4095	4095	4095	20
310	20240712	133300	614721295	4095	4095	4095	4095	0
311	20240712	133200	614721295	4095	4095	4095	4095	0
312	20240712	133100	614721295	4095	4090	4095	4090	12
313	20240712	133000	614672205	4085	4085	4085	4085	5
314	20240712	132900	614651780	4080	4085	4085	4080	2000
315	20240712	132800	606486230	4095	4095	4095	4095	0
316	20240712	132700	606486230	4095	4095	4095	4095	20
317	20240712	132600	606404330	4095	4095	4095	4095	0
318	20240712	132500	606404330	4095	4095	4095	4095	93
319	20240712	132400	606023495	4095	4085	4095	4085	997
320	20240712	132300	601942280	4095	4085	4095	4080	8755
321	20240712	132200	566213610	4100	4100	4100	4100	0
322	20240712	132100	566213610	4100	4100	4100	4100	0
323	20240712	132000	566213610	4100	4090	4100	4085	861
324	20240712	131900	562695855	4090	4090	4090	4090	6
325	20240712	131800	562671315	4100	4100	4100	4100	0
326	20240712	131700	562671315	4100	4100	4100	4100	0
327	20240712	131600	562671315	4100	4100	4100	4100	0
328	20240712	131500	562671315	4100	4095	4100	4090	6965
329	20240712	131400	534179360	4105	4105	4105	4105	1
330	20240712	131300	534175255	4105	4105	4105	4105	2
331	20240712	131200	534167045	4105	4105	4105	4105	0
332	20240712	131100	534167045	4105	4105	4105	4105	1
333	20240712	131000	534162940	4105	4105	4105	4105	1
334	20240712	130900	534158835	4105	4105	4105	4105	0
335	20240712	130800	534158835	4105	4100	4105	4100	9
336	20240712	130700	534121925	4100	4100	4100	4100	4
337	20240712	130600	534105525	4100	4100	4100	4100	0
338	20240712	130500	534105525	4100	4110	4110	4100	1496
339	20240712	130400	527970055	4110	4110	4110	4110	0
340	20240712	130300	527970055	4110	4110	4110	4110	0
341	20240712	130200	527970055	4110	4110	4110	4110	75
342	20240712	130100	527661805	4110	4110	4110	4110	0
343	20240712	130000	527661805	4110	4110	4110	4110	5
344	20240712	125900	527641255	4110	4110	4110	4110	0
345	20240712	125800	527641255	4110	4110	4110	4110	90
346	20240712	125700	527271355	4110	4110	4110	4110	0
347	20240712	125600	527271355	4110	4110	4110	4110	0
348	20240712	125500	527271355	4110	4110	4110	4110	33
349	20240712	125400	527135725	4110	4110	4110	4110	282
350	20240712	125300	525976705	4115	4115	4115	4115	82
351	20240712	125200	525639275	4115	4115	4115	4115	10
352	20240712	125100	525598125	4115	4115	4115	4115	0
353	20240712	125000	525598125	4115	4110	4120	4110	206
354	20240712	124900	524751430	4110	4120	4120	4110	194
355	20240712	124800	523952390	4125	4125	4125	4125	0
356	20240712	124700	523952390	4125	4125	4125	4125	0
357	20240712	124600	523952390	4125	4125	4125	4125	0
358	20240712	124500	523952390	4125	4125	4125	4125	0
359	20240712	124400	523952390	4125	4115	4125	4115	501
360	20240712	124300	521887755	4125	4125	4125	4125	0
361	20240712	124200	521887755	4125	4125	4125	4110	511
362	20240712	124100	519787415	4110	4110	4110	4110	5
363	20240712	124000	519766865	4125	4125	4125	4125	9
364	20240712	123900	519729740	4125	4125	4125	4125	50
365	20240712	123800	519523490	4130	4130	4130	4130	500
366	20240712	123700	517458490	4130	4120	4130	4120	502
367	20240712	123600	515386640	4130	4115	4130	4115	3601
368	20240712	123500	500536190	4115	4115	4115	4115	0
369	20240712	123400	500536190	4115	4115	4115	4115	1076
370	20240712	123300	496108450	4120	4115	4120	4115	36
371	20240712	123200	495960305	4115	4115	4115	4115	0
372	20240712	123100	495960305	4115	4115	4115	4115	0
373	20240712	123000	495960305	4115	4115	4115	4115	0
374	20240712	122900	495960305	4115	4115	4115	4115	500
375	20240712	122800	493902805	4115	4115	4115	4115	0
376	20240712	122700	493902805	4115	4115	4115	4115	0
377	20240712	122600	493902805	4115	4115	4115	4115	0
378	20240712	122500	493902805	4115	4115	4115	4115	0
379	20240712	122400	493902805	4115	4115	4115	4115	0
380	20240712	122300	493902805	4115	4115	4115	4115	0
381	20240712	122200	493902805	4115	4115	4115	4115	0
382	20240712	122100	493902805	4115	4110	4115	4110	7
383	20240712	122000	493874030	4095	4115	4115	4095	2
384	20240712	121900	493865820	4115	4100	4115	4095	115
385	20240712	121800	493394810	4115	4100	4115	4100	1556
386	20240712	121700	487001525	4095	4095	4095	4095	5
387	20240712	121600	486981050	4100	4100	4100	4100	0
388	20240712	121500	486981050	4100	4100	4100	4100	5
389	20240712	121400	486960550	4100	4100	4100	4100	2
390	20240712	121300	486952350	4095	4095	4095	4095	5
391	20240712	121200	486931875	4100	4100	4100	4100	0
392	20240712	121100	486931875	4100	4110	4110	4100	7
393	20240712	121000	486903155	4100	4100	4100	4100	0
394	20240712	120900	486903155	4100	4100	4100	4100	0
395	20240712	120800	486903155	4100	4100	4100	4100	0
396	20240712	120700	486903155	4100	4100	4100	4100	5
397	20240712	120600	486882655	4110	4110	4110	4110	2
398	20240712	120500	486874435	4110	4095	4110	4095	56
399	20240712	120400	486645095	4095	4095	4095	4095	1021
400	20240712	120300	482464100	4095	4095	4095	4095	1
401	20240712	120200	482460005	4090	4090	4090	4090	1
402	20240712	120100	482455915	4090	4090	4090	4090	55
403	20240712	120000	482230965	4090	4095	4095	4090	737
404	20240712	115900	479216585	4095	4095	4095	4095	14
405	20240712	115800	479159255	4095	4095	4095	4095	50
406	20240712	115700	478954505	4095	4095	4095	4095	50
407	20240712	115600	478749755	4095	4095	4095	4095	200
408	20240712	115500	477930755	4090	4095	4095	4090	3030
409	20240712	115400	465524430	4095	4095	4095	4095	0
410	20240712	115300	465524430	4095	4095	4095	4095	5
411	20240712	115200	465503955	4100	4105	4105	4100	1124
412	20240712	115100	460895550	4110	4105	4110	4105	212
413	20240712	115000	460025285	4105	4105	4105	4105	5
414	20240712	114900	460004760	4105	4105	4105	4105	0
415	20240712	114800	460004760	4105	4105	4105	4105	5
416	20240712	114700	459984235	4105	4105	4105	4105	5
417	20240712	114600	459963710	4105	4105	4105	4105	0
418	20240712	114500	459963710	4105	4105	4105	4105	5
419	20240712	114400	459943185	4115	4115	4115	4115	1
420	20240712	114300	459939070	4105	4105	4105	4105	20
421	20240712	114200	459856970	4115	4115	4115	4115	45
422	20240712	114100	459671795	4115	4110	4115	4110	10
423	20240712	114000	459630670	4110	4105	4110	4105	127
424	20240712	113900	459108920	4100	4100	4100	4100	5
425	20240712	113800	459088420	4105	4105	4105	4105	4
426	20240712	113700	459072000	4100	4100	4100	4100	1
427	20240712	113600	459067900	4105	4105	4105	4105	1
428	20240712	113500	459063795	4105	4105	4105	4105	1
429	20240712	113400	459059690	4100	4100	4100	4100	0
430	20240712	113300	459059690	4100	4100	4100	4100	5
431	20240712	113200	459039190	4100	4100	4100	4100	22
432	20240712	113100	458948990	4100	4100	4100	4100	2
433	20240712	113000	458940790	4110	4110	4110	4110	1
434	20240712	112900	458936680	4100	4100	4100	4100	0
435	20240712	112800	458936680	4100	4110	4110	4100	116
436	20240712	112700	458459970	4115	4115	4115	4115	0
437	20240712	112600	458459970	4115	4115	4115	4115	0
438	20240712	112500	458459970	4115	4110	4115	4110	20
439	20240712	112400	458377765	4100	4100	4100	4100	2003
440	20240712	112300	450165465	4110	4110	4110	4110	100
441	20240712	112200	449754465	4110	4100	4110	4100	8
442	20240712	112100	449721635	4110	4110	4110	4110	757
443	20240712	112000	446610365	4110	4110	4110	4110	13
444	20240712	111900	446556935	4110	4095	4110	4095	1930
445	20240712	111800	438645465	4095	4095	4095	4095	5
446	20240712	111700	438624990	4095	4095	4095	4095	2
447	20240712	111600	438616800	4085	4085	4085	4085	6
448	20240712	111500	438592290	4095	4095	4095	4095	0
449	20240712	111400	438592290	4095	4095	4095	4095	38
450	20240712	111300	438436680	4095	4095	4095	4095	314
451	20240712	111200	437150850	4085	4090	4095	4085	1010
452	20240712	111100	433015110	4090	4090	4090	4090	28
453	20240712	111000	432900590	4090	4090	4090	4090	40
454	20240712	110900	432736990	4090	4095	4095	4090	6
455	20240712	110800	432712445	4090	4090	4090	4090	87
456	20240712	110700	432356615	4090	4085	4090	4085	56
457	20240712	110600	432127600	4085	4085	4085	4085	352
458	20240712	110500	430689680	4080	4080	4080	4080	0
459	20240712	110400	430689680	4080	4085	4085	4080	51
460	20240712	110300	430481370	4080	4085	4085	4080	335
461	20240712	110200	429114445	4085	4085	4085	4085	5
462	20240712	110100	429094020	4085	4085	4085	4085	0
463	20240712	110000	429094020	4085	4085	4085	4085	5
464	20240712	105900	429073595	4090	4085	4090	4085	3
465	20240712	105800	429061335	4090	4090	4090	4090	1
466	20240712	105700	429057245	4085	4085	4085	4085	25
467	20240712	105600	428955120	4090	4090	4090	4090	42
468	20240712	105500	428783340	4090	4090	4090	4090	1
469	20240712	105400	428779250	4085	4085	4085	4085	5
470	20240712	105300	428758825	4090	4090	4090	4090	0
471	20240712	105200	428758825	4090	4090	4090	4090	0
472	20240712	105100	428758825	4090	4090	4090	4090	1
473	20240712	105000	428754735	4085	4080	4085	4080	307
474	20240712	104900	427501145	4080	4080	4080	4080	4
475	20240712	104800	427484825	4070	4070	4070	4070	0
476	20240712	104700	427484825	4070	4075	4075	4070	1170
477	20240712	104600	422721350	4075	4075	4075	4075	14
478	20240712	104500	422664300	4075	4075	4075	4075	232
479	20240712	104400	421718900	4075	4075	4075	4075	0
480	20240712	104300	421718900	4075	4075	4075	4075	60
481	20240712	104200	421474400	4075	4075	4075	4075	35
482	20240712	104100	421331775	4080	4080	4080	4080	0
483	20240712	104000	421331775	4080	4080	4080	4080	0
484	20240712	103900	421331775	4080	4080	4080	4080	1
485	20240712	103800	421327695	4070	4080	4080	4070	7
486	20240712	103700	421299185	4080	4080	4080	4080	0
487	20240712	103600	421299185	4080	4085	4085	4080	100
488	20240712	103500	420891170	4085	4085	4085	4085	114
489	20240712	103400	420425480	4070	4075	4075	4070	1079
490	20240712	103300	416029425	4075	4075	4075	4075	0
491	20240712	103200	416029425	4075	4080	4080	4075	1335
492	20240712	103100	410584000	4080	4080	4080	4080	11
493	20240712	103000	410539120	4085	4085	4085	4085	1
494	20240712	102900	410535035	4075	4075	4075	4075	5
495	20240712	102800	410514660	4085	4085	4085	4085	0
496	20240712	102700	410514660	4085	4075	4085	4075	39
497	20240712	102600	410355535	4085	4085	4085	4085	128
498	20240712	102500	409832655	4085	4075	4085	4075	11
499	20240712	102400	409787820	4075	4075	4075	4075	5
500	20240712	102300	409767445	4085	4075	4085	4075	41
501	20240712	102200	409600360	4075	4075	4075	4075	39
502	20240712	102100	409441435	4075	4085	4085	4075	55
503	20240712	102000	409216810	4085	4085	4085	4085	0
504	20240712	101900	409216810	4085	4085	4085	4085	0
505	20240712	101800	409216810	4085	4085	4085	4085	1
506	20240712	101700	409212725	4070	4070	4070	4070	5
507	20240712	101600	409192375	4090	4090	4090	4090	0
508	20240712	101500	409192375	4090	4090	4090	4090	0
509	20240712	101400	409192375	4090	4080	4090	4065	1009
510	20240712	101300	405070730	4065	4085	4085	4065	1235
511	20240712	101200	400030430	4095	4065	4095	4065	7
512	20240712	101100	400001920	4090	4090	4090	4090	0
513	20240712	101000	400001920	4090	4080	4090	4070	2751
514	20240712	100900	388804970	4070	4080	4080	4070	269
515	20240712	100800	387707500	4080	4080	4080	4080	319
516	20240712	100700	386405980	4085	4085	4085	4085	1382
517	20240712	100600	380760510	4085	4080	4085	4080	675
518	20240712	100500	378003435	4085	4085	4085	4085	1
519	20240712	100400	377999350	4085	4090	4090	4085	11
520	20240712	100300	377954410	4090	4090	4090	4090	12
521	20240712	100200	377905330	4090	4090	4090	4075	2570
522	20240712	100100	367432505	4075	4090	4090	4075	1201
523	20240712	100000	362538415	4070	4075	4075	4070	9
524	20240712	095900	362501760	4070	4065	4090	4065	9
525	20240712	095800	362465125	4060	4070	4070	4060	1822
526	20240712	095700	355059930	4070	4070	4070	4070	11
527	20240712	095600	355015160	4070	4090	4090	4070	4650
528	20240712	095500	336048065	4105	4105	4105	4105	0
529	20240712	095400	336048065	4105	4105	4105	4105	3
530	20240712	095300	336035750	4105	4105	4105	4105	0
531	20240712	095200	336035750	4105	4090	4105	4090	549
532	20240712	095100	333790265	4105	4105	4105	4105	50
533	20240712	095000	333585015	4105	4105	4105	4105	0
534	20240712	094900	333585015	4105	4100	4105	4080	5420
535	20240712	094800	311399660	4100	4110	4110	4100	1218
536	20240712	094700	306399495	4110	4110	4110	4105	146
537	20240712	094600	305799460	4110	4100	4110	4100	259
538	20240712	094500	304735070	4100	4115	4115	4100	46
539	20240712	094400	304545855	4115	4115	4115	4115	20
540	20240712	094300	304463555	4115	4115	4115	4100	11
541	20240712	094200	304418365	4100	4115	4115	4100	107
542	20240712	094100	303979650	4100	4100	4100	4100	55
543	20240712	094000	303754150	4100	4100	4100	4100	0
544	20240712	093900	303754150	4100	4095	4100	4095	611
545	20240712	093800	301251805	4095	4105	4120	4095	339
546	20240712	093700	299861295	4115	4120	4120	4115	4479
547	20240712	093600	281423225	4120	4120	4120	4120	81
548	20240712	093500	281089505	4120	4125	4145	4120	16
549	20240712	093400	281023510	4145	4150	4150	4125	113
550	20240712	093300	280556615	4150	4135	4160	4125	2819
551	20240712	093200	268912345	4170	4165	4170	4165	2059
552	20240712	093100	260331195	4165	4145	4165	4120	3531
553	20240712	093000	245721960	4145	4110	4145	4110	4252
554	20240712	092900	228136830	4110	4100	4110	4100	642
555	20240712	092800	225501270	4105	4090	4105	4090	7386
556	20240712	092700	195255175	4090	4090	4090	4090	26
557	20240712	092600	195148835	4095	4085	4095	4085	205
558	20240712	092500	194311400	4065	4065	4085	4065	231
559	20240712	092400	193372320	4065	4060	4065	4060	3272
560	20240712	092300	180081405	4060	4060	4060	4060	3
561	20240712	092200	180069225	4065	4060	4065	4060	140
562	20240712	092100	179500325	4060	4065	4065	4060	2408
563	20240712	092000	169722220	4065	4065	4065	4065	4
564	20240712	091900	169705960	4060	4065	4065	4060	441
565	20240712	091800	167914850	4070	4070	4070	4070	100
566	20240712	091700	167507850	4060	4060	4060	4060	103
567	20240712	091600	167089670	4060	4065	4065	4060	686
568	20240712	091500	164303010	4060	4060	4060	4060	54
569	20240712	091400	164083770	4060	4070	4070	4060	4500
570	20240712	091300	145796305	4070	4070	4070	4070	139
571	20240712	091200	145230575	4065	4065	4065	4065	0
572	20240712	091100	145230575	4065	4070	4070	4065	282
573	20240712	091000	144083470	4070	4090	4090	4070	239
574	20240712	090900	143106060	4090	4080	4090	4080	1984
575	20240712	090800	135001235	4080	4080	4080	4080	36
576	20240712	090700	134854355	4080	4055	4080	4050	1102
577	20240712	090600	130389610	4055	4055	4060	4055	3000
578	20240712	090500	118224515	4055	4065	4065	4045	20675
579	20240712	090400	34472665	4065	4065	4065	4065	1641
580	20240712	090300	27802000	4065	4075	4075	4065	1249
581	20240712	090200	22720520	4070	4070	4075	4070	904
582	20240712	090100	19039690	4070	4080	4080	4070	2673
583	20240712	090000	8157240	4095	4095	4095	4095	1944