KissMeData/003470/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	184000	400434805	2960	2960	2960	2960	5869
3	20240709	183900	400434805	2960	2960	2960	2960	0
4	20240709	183800	400434805	2960	2960	2960	2960	0
5	20240709	183700	400434805	2960	2960	2960	2960	0
6	20240709	183600	400434805	2960	2960	2960	2960	0
7	20240709	183500	400434805	2960	2960	2960	2960	0
8	20240709	183400	400434805	2960	2960	2960	2960	0
9	20240709	183300	400434805	2960	2960	2960	2960	0
10	20240709	183200	400434805	2960	2960	2960	2960	0
11	20240709	183100	400434805	2960	2960	2960	2960	0
12	20240709	183000	400434805	2960	2960	2960	2960	0
13	20240709	182900	400434805	2960	2960	2960	2960	0
14	20240709	182800	400434805	2960	2960	2960	2960	0
15	20240709	182700	400434805	2960	2960	2960	2960	0
16	20240709	182600	400434805	2960	2960	2960	2960	0
17	20240709	182500	400434805	2960	2960	2960	2960	0
18	20240709	182400	400434805	2960	2960	2960	2960	0
19	20240709	182300	400434805	2960	2960	2960	2960	0
20	20240709	182200	400434805	2960	2960	2960	2960	0
21	20240709	182100	400434805	2960	2960	2960	2960	0
22	20240709	182000	400434805	2960	2960	2960	2960	0
23	20240709	181900	400434805	2960	2960	2960	2960	0
24	20240709	181800	400434805	2960	2960	2960	2960	0
25	20240709	181700	400434805	2960	2960	2960	2960	0
26	20240709	181600	400434805	2960	2960	2960	2960	0
27	20240709	181500	400434805	2960	2960	2960	2960	0
28	20240709	181400	400434805	2960	2960	2960	2960	0
29	20240709	181300	400434805	2960	2960	2960	2960	0
30	20240709	181200	400434805	2960	2960	2960	2960	0
31	20240709	181100	400434805	2960	2960	2960	2960	0
32	20240709	181000	400434805	2960	2960	2960	2960	5869
33	20240709	180900	400434805	2960	2960	2960	2960	0
34	20240709	180800	400434805	2960	2960	2960	2960	0
35	20240709	180700	400434805	2960	2960	2960	2960	0
36	20240709	180600	400434805	2960	2960	2960	2960	0
37	20240709	180500	400434805	2960	2960	2960	2960	0
38	20240709	180400	400434805	2960	2960	2960	2960	0
39	20240709	180300	400434805	2960	2960	2960	2960	0
40	20240709	180200	400434805	2960	2960	2960	2960	0
41	20240709	180100	400434805	2960	2960	2960	2960	0
42	20240709	180000	400434805	2960	2960	2960	2960	0
43	20240709	175900	400434805	2960	2960	2960	2960	0
44	20240709	175800	400434805	2960	2960	2960	2960	0
45	20240709	175700	400434805	2960	2960	2960	2960	0
46	20240709	175600	400434805	2960	2960	2960	2960	0
47	20240709	175500	400434805	2960	2960	2960	2960	0
48	20240709	175400	400434805	2960	2960	2960	2960	0
49	20240709	175300	400434805	2960	2960	2960	2960	0
50	20240709	175200	400434805	2960	2960	2960	2960	0
51	20240709	175100	400434805	2960	2960	2960	2960	0
52	20240709	175000	400434805	2960	2960	2960	2960	0
53	20240709	174900	400434805	2960	2960	2960	2960	0
54	20240709	174800	400434805	2960	2960	2960	2960	0
55	20240709	174700	400434805	2960	2960	2960	2960	0
56	20240709	174600	400434805	2960	2960	2960	2960	0
57	20240709	174500	400434805	2960	2960	2960	2960	0
58	20240709	174400	400434805	2960	2960	2960	2960	0
59	20240709	174300	400434805	2960	2960	2960	2960	0
60	20240709	174200	400434805	2960	2960	2960	2960	0
61	20240709	174100	400434805	2960	2960	2960	2960	0
62	20240709	174000	400434805	2960	2960	2960	2960	5869
63	20240709	173900	400434805	2960	2960	2960	2960	0
64	20240709	173800	400434805	2960	2960	2960	2960	0
65	20240709	173700	400434805	2960	2960	2960	2960	0
66	20240709	173600	400434805	2960	2960	2960	2960	0
67	20240709	173500	400434805	2960	2960	2960	2960	0
68	20240709	173400	400434805	2960	2960	2960	2960	0
69	20240709	173300	400434805	2960	2960	2960	2960	0
70	20240709	173200	400434805	2960	2960	2960	2960	0
71	20240709	173100	400434805	2960	2960	2960	2960	0
72	20240709	173000	400434805	2960	2960	2960	2960	0
73	20240709	172900	400434805	2960	2960	2960	2960	0
74	20240709	172800	400434805	2960	2960	2960	2960	0
75	20240709	172700	400434805	2960	2960	2960	2960	0
76	20240709	172600	400434805	2960	2960	2960	2960	0
77	20240709	172500	400434805	2960	2960	2960	2960	0
78	20240709	172400	400434805	2960	2960	2960	2960	0
79	20240709	172300	400434805	2960	2960	2960	2960	0
80	20240709	172200	400434805	2960	2960	2960	2960	0
81	20240709	172100	400434805	2960	2960	2960	2960	0
82	20240709	172000	400434805	2960	2960	2960	2960	0
83	20240709	171900	400434805	2960	2960	2960	2960	0
84	20240709	171800	400434805	2960	2960	2960	2960	0
85	20240709	171700	400434805	2960	2960	2960	2960	0
86	20240709	171600	400434805	2960	2960	2960	2960	0
87	20240709	171500	400434805	2960	2960	2960	2960	0
88	20240709	171400	400434805	2960	2960	2960	2960	0
89	20240709	171300	400434805	2960	2960	2960	2960	0
90	20240709	171200	400434805	2960	2960	2960	2960	0
91	20240709	171100	400434805	2960	2960	2960	2960	0
92	20240709	171000	400434805	2960	2960	2960	2960	5869
93	20240709	170900	400434805	2960	2960	2960	2960	0
94	20240709	170800	400434805	2960	2960	2960	2960	0
95	20240709	170700	400434805	2960	2960	2960	2960	0
96	20240709	170600	400434805	2960	2960	2960	2960	0
97	20240709	170500	400434805	2960	2960	2960	2960	0
98	20240709	170400	400434805	2960	2960	2960	2960	0
99	20240709	170300	400434805	2960	2960	2960	2960	0
100	20240709	170200	400434805	2960	2960	2960	2960	0
101	20240709	170100	400434805	2960	2960	2960	2960	0
102	20240709	170000	400434805	2960	2960	2960	2960	0
103	20240709	165900	400434805	2960	2960	2960	2960	0
104	20240709	165800	400434805	2960	2960	2960	2960	0
105	20240709	165700	400434805	2960	2960	2960	2960	0
106	20240709	165600	400434805	2960	2960	2960	2960	0
107	20240709	165500	400434805	2960	2960	2960	2960	0
108	20240709	165400	400434805	2960	2960	2960	2960	0
109	20240709	165300	400434805	2960	2960	2960	2960	0
110	20240709	165200	400434805	2960	2960	2960	2960	0
111	20240709	165100	400434805	2960	2960	2960	2960	0
112	20240709	165000	400434805	2960	2960	2960	2960	0
113	20240709	164900	400434805	2960	2960	2960	2960	0
114	20240709	164800	400434805	2960	2960	2960	2960	0
115	20240709	164700	400434805	2960	2960	2960	2960	0
116	20240709	164600	400434805	2960	2960	2960	2960	0
117	20240709	164500	400434805	2960	2960	2960	2960	0
118	20240709	164400	400434805	2960	2960	2960	2960	0
119	20240709	164300	400434805	2960	2960	2960	2960	0
120	20240709	164200	400434805	2960	2960	2960	2960	0
121	20240709	164100	400434805	2960	2960	2960	2960	0
122	20240709	164000	400434805	2960	2960	2960	2960	5869
123	20240709	163900	400434805	2960	2960	2960	2960	0
124	20240709	163800	400434805	2960	2960	2960	2960	0
125	20240709	163700	400434805	2960	2960	2960	2960	0
126	20240709	163600	400434805	2960	2960	2960	2960	0
127	20240709	163500	400434805	2960	2960	2960	2960	0
128	20240709	163400	400434805	2960	2960	2960	2960	0
129	20240709	163300	400434805	2960	2960	2960	2960	0
130	20240709	163200	400434805	2960	2960	2960	2960	0
131	20240709	163100	400434805	2960	2960	2960	2960	0
132	20240709	163000	400434805	2960	2960	2960	2960	0
133	20240709	162900	400434805	2960	2960	2960	2960	0
134	20240709	162800	400434805	2960	2960	2960	2960	0
135	20240709	162700	400434805	2960	2960	2960	2960	0
136	20240709	162600	400434805	2960	2960	2960	2960	0
137	20240709	162500	400434805	2960	2960	2960	2960	0
138	20240709	162400	400434805	2960	2960	2960	2960	0
139	20240709	162300	400434805	2960	2960	2960	2960	0
140	20240709	162200	400434805	2960	2960	2960	2960	0
141	20240709	162100	400434805	2960	2960	2960	2960	0
142	20240709	162000	400434805	2960	2960	2960	2960	0
143	20240709	161900	400434805	2960	2960	2960	2960	0
144	20240709	161800	400434805	2960	2960	2960	2960	0
145	20240709	161700	400434805	2960	2960	2960	2960	0
146	20240709	161600	400434805	2960	2960	2960	2960	0
147	20240709	161500	400434805	2960	2960	2960	2960	0
148	20240709	161400	400434805	2960	2960	2960	2960	0
149	20240709	161300	400434805	2960	2960	2960	2960	0
150	20240709	161200	400434805	2960	2960	2960	2960	0
151	20240709	161100	400434805	2960	2960	2960	2960	0
152	20240709	161000	400434805	2960	2960	2960	2960	5869
153	20240709	160900	400434805	2960	2960	2960	2960	0
154	20240709	160800	400434805	2960	2960	2960	2960	0
155	20240709	160700	400434805	2960	2960	2960	2960	0
156	20240709	160600	400434805	2960	2960	2960	2960	0
157	20240709	160500	400434805	2960	2960	2960	2960	0
158	20240709	160400	400434805	2960	2960	2960	2960	0
159	20240709	160300	400434805	2960	2960	2960	2960	0
160	20240709	160200	400434805	2960	2960	2960	2960	0
161	20240709	160100	400434805	2960	2960	2960	2960	0
162	20240709	160000	400434805	2960	2960	2960	2960	0
163	20240709	155900	400434805	2960	2960	2960	2960	0
164	20240709	155800	400434805	2960	2960	2960	2960	0
165	20240709	155700	400434805	2960	2960	2960	2960	0
166	20240709	155600	400434805	2960	2960	2960	2960	0
167	20240709	155500	400434805	2960	2960	2960	2960	0
168	20240709	155400	400434805	2960	2960	2960	2960	0
169	20240709	155300	400434805	2960	2960	2960	2960	0
170	20240709	155200	400434805	2960	2960	2960	2960	0
171	20240709	155100	400434805	2960	2960	2960	2960	0
172	20240709	155000	400434805	2960	2960	2960	2960	0
173	20240709	154900	400434805	2960	2960	2960	2960	0
174	20240709	154800	400434805	2960	2960	2960	2960	0
175	20240709	154700	400434805	2960	2960	2960	2960	0
176	20240709	154600	400434805	2960	2960	2960	2960	0
177	20240709	154500	400434805	2960	2960	2960	2960	0
178	20240709	154400	400434805	2960	2960	2960	2960	0
179	20240709	154300	400434805	2960	2960	2960	2960	0
180	20240709	154200	400434805	2960	2960	2960	2960	0
181	20240709	154100	400434805	2960	2960	2960	2960	0
182	20240709	154000	400434805	2960	2960	2960	2960	5869
183	20240709	153900	400434805	2960	2960	2960	2960	0
184	20240709	153800	400434805	2960	2960	2960	2960	0
185	20240709	153700	400434805	2960	2960	2960	2960	0
186	20240709	153600	400434805	2960	2960	2960	2960	0
187	20240709	153500	400434805	2960	2960	2960	2960	0
188	20240709	153400	400434805	2960	2960	2960	2960	0
189	20240709	153300	400434805	2960	2960	2960	2960	0
190	20240709	153200	400434805	2960	2960	2960	2960	0
191	20240709	153100	400434805	2960	2960	2960	2960	0
192	20240709	153000	400434805	2960	2960	2960	2960	5869
193	20240709	152900	383062565	2950	2950	2950	2950	0
194	20240709	152800	383062565	2950	2950	2950	2950	0
195	20240709	152700	383062565	2950	2950	2950	2950	0
196	20240709	152600	383062565	2950	2950	2950	2950	0
197	20240709	152500	383062565	2950	2950	2950	2950	0
198	20240709	152400	383062565	2950	2950	2950	2950	0
199	20240709	152300	383062565	2950	2950	2950	2950	0
200	20240709	152200	383062565	2950	2950	2950	2950	0
201	20240709	152100	383062565	2950	2950	2950	2950	0
202	20240709	152000	383062565	2950	2950	2950	2950	0
203	20240709	151900	383062565	2950	2945	2950	2945	727
204	20240709	151800	380920865	2945	2945	2945	2945	11
205	20240709	151700	380888470	2935	2935	2935	2935	0
206	20240709	151600	380888470	2935	2945	2945	2935	19
207	20240709	151500	380832655	2940	2935	2940	2935	680
208	20240709	151400	378835280	2945	2945	2945	2945	0
209	20240709	151300	378835280	2945	2945	2945	2945	0
210	20240709	151200	378835280	2945	2945	2945	2945	34
211	20240709	151100	378735150	2945	2935	2945	2935	1690
212	20240709	151000	373774950	2945	2935	2945	2935	1033
213	20240709	150900	370740905	2945	2945	2945	2945	0
214	20240709	150800	370740905	2945	2940	2945	2935	205
215	20240709	150700	370139175	2935	2940	2940	2935	250
216	20240709	150600	369405380	2945	2945	2945	2945	150
217	20240709	150500	368963630	2945	2945	2945	2945	0
218	20240709	150400	368963630	2945	2940	2945	2940	6
219	20240709	150300	368945965	2945	2935	2945	2935	705
220	20240709	150200	366876740	2945	2940	2945	2940	5
221	20240709	150100	366862030	2940	2940	2940	2940	485
222	20240709	150000	365436130	2940	2940	2940	2940	1
223	20240709	145900	365433190	2950	2945	2950	2940	3528
224	20240709	145800	355060260	2950	2945	2950	2945	712
225	20240709	145700	352963370	2950	2950	2950	2950	43
226	20240709	145600	352836520	2945	2950	2950	2945	312
227	20240709	145500	351917665	2945	2945	2945	2945	1
228	20240709	145400	351914720	2950	2950	2950	2950	0
229	20240709	145300	351914720	2950	2950	2950	2950	0
230	20240709	145200	351914720	2950	2950	2950	2950	5
231	20240709	145100	351899970	2950	2950	2950	2950	1
232	20240709	145000	351897020	2945	2945	2945	2945	50
233	20240709	144900	351749770	2950	2950	2950	2950	1
234	20240709	144800	351746820	2945	2945	2945	2945	1
235	20240709	144700	351743875	2950	2950	2950	2950	0
236	20240709	144600	351743875	2950	2950	2950	2950	0
237	20240709	144500	351743875	2950	2950	2950	2950	0
238	20240709	144400	351743875	2950	2950	2950	2950	0
239	20240709	144300	351743875	2950	2950	2950	2950	0
240	20240709	144200	351743875	2950	2950	2950	2950	1500
241	20240709	144100	347318875	2950	2950	2950	2950	0
242	20240709	144000	347318875	2950	2950	2950	2950	197
243	20240709	143900	346737725	2950	2950	2950	2950	3
244	20240709	143800	346728875	2945	2945	2945	2945	1
245	20240709	143700	346725930	2950	2950	2950	2950	0
246	20240709	143600	346725930	2950	2950	2950	2950	0
247	20240709	143500	346725930	2950	2950	2950	2950	0
248	20240709	143400	346725930	2950	2950	2950	2950	1
249	20240709	143300	346722980	2945	2945	2945	2945	50
250	20240709	143200	346575730	2950	2950	2950	2950	0
251	20240709	143100	346575730	2950	2950	2950	2950	0
252	20240709	143000	346575730	2950	2950	2950	2950	0
253	20240709	142900	346575730	2950	2945	2950	2945	411
254	20240709	142800	345365330	2945	2945	2945	2945	202
255	20240709	142700	344770440	2945	2945	2945	2945	0
256	20240709	142600	344770440	2945	2945	2945	2945	0
257	20240709	142500	344770440	2945	2945	2945	2945	0
258	20240709	142400	344770440	2945	2945	2945	2945	0
259	20240709	142300	344770440	2945	2945	2945	2945	1699
260	20240709	142200	339766885	2945	2945	2945	2945	700
261	20240709	142100	337705385	2945	2940	2945	2940	112
262	20240709	142000	337376095	2940	2940	2940	2940	50
263	20240709	141900	337229095	2945	2945	2945	2945	0
264	20240709	141800	337229095	2945	2945	2945	2945	0
265	20240709	141700	337229095	2945	2945	2945	2945	3
266	20240709	141600	337220260	2940	2940	2940	2940	0
267	20240709	141500	337220260	2940	2940	2940	2940	275
268	20240709	141400	336411760	2940	2940	2940	2940	0
269	20240709	141300	336411760	2940	2940	2940	2940	0
270	20240709	141200	336411760	2940	2940	2940	2940	288
271	20240709	141100	335565040	2935	2935	2935	2935	0
272	20240709	141000	335565040	2935	2935	2935	2935	0
273	20240709	140900	335565040	2935	2935	2935	2935	0
274	20240709	140800	335565040	2935	2935	2935	2935	0
275	20240709	140700	335565040	2935	2935	2935	2935	0
276	20240709	140600	335565040	2935	2935	2935	2935	19
277	20240709	140500	335509275	2935	2935	2935	2935	0
278	20240709	140400	335509275	2935	2935	2935	2935	131
279	20240709	140300	335124790	2940	2940	2940	2940	0
280	20240709	140200	335124790	2940	2940	2940	2940	0
281	20240709	140100	335124790	2940	2940	2940	2940	0
282	20240709	140000	335124790	2940	2930	2940	2930	22
283	20240709	135900	335060315	2935	2935	2935	2935	200
284	20240709	135800	334473315	2935	2935	2935	2935	101
285	20240709	135700	334176880	2940	2940	2940	2940	0
286	20240709	135600	334176880	2940	2940	2940	2940	0
287	20240709	135500	334176880	2940	2940	2940	2940	0
288	20240709	135400	334176880	2940	2940	2940	2940	100
289	20240709	135300	333882880	2945	2945	2945	2945	0
290	20240709	135200	333882880	2945	2945	2945	2945	0
291	20240709	135100	333882880	2945	2945	2945	2945	0
292	20240709	135000	333882880	2945	2940	2945	2940	3
293	20240709	134900	333874055	2935	2935	2935	2935	100
294	20240709	134800	333580555	2945	2945	2945	2945	43
295	20240709	134700	333453920	2945	2945	2945	2945	0
296	20240709	134600	333453920	2945	2945	2945	2945	0
297	20240709	134500	333453920	2945	2945	2945	2945	0
298	20240709	134400	333453920	2945	2945	2945	2945	0
299	20240709	134300	333453920	2945	2945	2945	2945	0
300	20240709	134200	333453920	2945	2940	2945	2940	1244
301	20240709	134100	329796555	2940	2940	2940	2940	0
302	20240709	134000	329796555	2940	2940	2940	2940	0
303	20240709	133900	329796555	2940	2940	2940	2940	0
304	20240709	133800	329796555	2940	2940	2940	2940	0
305	20240709	133700	329796555	2940	2940	2940	2940	0
306	20240709	133600	329796555	2940	2940	2940	2940	19
307	20240709	133500	329740695	2940	2930	2940	2930	800
308	20240709	133400	327393695	2940	2930	2940	2930	3002
309	20240709	133300	318597815	2930	2935	2935	2930	500
310	20240709	133200	317132770	2940	2940	2940	2940	0
311	20240709	133100	317132770	2940	2940	2940	2940	0
312	20240709	133000	317132770	2940	2940	2940	2940	0
313	20240709	132900	317132770	2940	2940	2940	2940	1
314	20240709	132800	317129830	2930	2930	2930	2930	0
315	20240709	132700	317129830	2930	2935	2935	2930	310
316	20240709	132600	316220035	2935	2935	2935	2935	300
317	20240709	132500	315339535	2935	2935	2935	2935	0
318	20240709	132400	315339535	2935	2935	2935	2935	0
319	20240709	132300	315339535	2935	2935	2935	2935	0
320	20240709	132200	315339535	2935	2935	2935	2935	0
321	20240709	132100	315339535	2935	2935	2935	2935	478
322	20240709	132000	313936605	2935	2935	2935	2935	1255
323	20240709	131900	310253180	2935	2935	2935	2935	3
324	20240709	131800	310244375	2945	2945	2945	2945	2
325	20240709	131700	310238485	2940	2940	2940	2940	300
326	20240709	131600	309356485	2940	2940	2940	2940	400
327	20240709	131500	308180485	2945	2945	2945	2945	2
328	20240709	131400	308174595	2940	2940	2940	2940	1
329	20240709	131300	308171655	2945	2945	2945	2945	0
330	20240709	131200	308171655	2945	2945	2945	2945	0
331	20240709	131100	308171655	2945	2945	2945	2945	0
332	20240709	131000	308171655	2945	2945	2945	2945	0
333	20240709	130900	308171655	2945	2945	2945	2945	0
334	20240709	130800	308171655	2945	2945	2945	2945	2
335	20240709	130700	308165765	2940	2940	2940	2940	10
336	20240709	130600	308136365	2945	2945	2945	2945	0
337	20240709	130500	308136365	2945	2945	2945	2945	0
338	20240709	130400	308136365	2945	2945	2945	2945	1
339	20240709	130300	308133420	2945	2945	2945	2945	0
340	20240709	130200	308133420	2945	2945	2945	2945	1444
341	20240709	130100	303880840	2945	2940	2945	2940	2
342	20240709	130000	303874955	2940	2940	2940	2940	0
343	20240709	125900	303874955	2940	2940	2940	2940	456
344	20240709	125800	302534315	2940	2940	2940	2940	6
345	20240709	125700	302516675	2940	2940	2940	2940	538
346	20240709	125600	300934955	2940	2940	2940	2940	61
347	20240709	125500	300755615	2935	2935	2935	2935	800
348	20240709	125400	298407615	2940	2940	2940	2940	0
349	20240709	125300	298407615	2940	2940	2940	2940	0
350	20240709	125200	298407615	2940	2940	2940	2940	0
351	20240709	125100	298407615	2940	2935	2940	2935	2
352	20240709	125000	298401740	2935	2935	2935	2935	1
353	20240709	124900	298398805	2940	2940	2940	2940	16
354	20240709	124800	298351765	2935	2935	2935	2935	0
355	20240709	124700	298351765	2935	2935	2935	2935	0
356	20240709	124600	298351765	2935	2935	2935	2935	0
357	20240709	124500	298351765	2935	2935	2935	2935	500
358	20240709	124400	296884265	2940	2940	2940	2940	468
359	20240709	124300	295508345	2935	2935	2935	2935	30
360	20240709	124200	295420295	2940	2940	2940	2940	0
361	20240709	124100	295420295	2940	2940	2940	2940	0
362	20240709	124000	295420295	2940	2940	2940	2940	500
363	20240709	123900	293950295	2940	2935	2945	2935	4939
364	20240709	123800	279430130	2940	2935	2940	2935	150
365	20240709	123700	278989875	2935	2935	2935	2935	1551
366	20240709	123600	274437690	2935	2935	2935	2935	100
367	20240709	123500	274144190	2935	2935	2935	2935	3779
368	20240709	123400	263052825	2940	2940	2940	2940	1
369	20240709	123300	263049885	2935	2935	2935	2935	100
370	20240709	123200	262756385	2935	2935	2935	2935	150
371	20240709	123100	262316135	2940	2940	2940	2940	0
372	20240709	123000	262316135	2940	2940	2940	2940	0
373	20240709	122900	262316135	2940	2940	2940	2940	2
374	20240709	122800	262310255	2935	2935	2935	2935	333
375	20240709	122700	261332900	2940	2940	2940	2940	0
376	20240709	122600	261332900	2940	2940	2940	2940	2
377	20240709	122500	261327020	2935	2935	2935	2935	0
378	20240709	122400	261327020	2935	2935	2935	2935	0
379	20240709	122300	261327020	2935	2935	2935	2935	0
380	20240709	122200	261327020	2935	2935	2935	2935	0
381	20240709	122100	261327020	2935	2935	2935	2935	0
382	20240709	122000	261327020	2935	2935	2935	2935	811
383	20240709	121900	258946735	2935	2935	2935	2935	4
384	20240709	121800	258934995	2935	2935	2935	2935	0
385	20240709	121700	258934995	2935	2935	2935	2935	7
386	20240709	121600	258914450	2930	2930	2930	2930	1000
387	20240709	121500	255984450	2935	2935	2935	2935	0
388	20240709	121400	255984450	2935	2935	2935	2935	0
389	20240709	121300	255984450	2935	2935	2935	2935	0
390	20240709	121200	255984450	2935	2935	2935	2935	20
391	20240709	121100	255925750	2935	2930	2935	2930	465
392	20240709	121000	254562150	2935	2935	2935	2935	0
393	20240709	120900	254562150	2935	2935	2935	2935	2
394	20240709	120800	254556280	2935	2935	2935	2935	0
395	20240709	120700	254556280	2935	2935	2935	2935	0
396	20240709	120600	254556280	2935	2935	2935	2935	0
397	20240709	120500	254556280	2935	2935	2935	2935	0
398	20240709	120400	254556280	2935	2935	2935	2935	0
399	20240709	120300	254556280	2935	2935	2935	2935	0
400	20240709	120200	254556280	2935	2935	2935	2935	0
401	20240709	120100	254556280	2935	2935	2935	2935	0
402	20240709	120000	254556280	2935	2930	2935	2930	292
403	20240709	115900	253699310	2930	2935	2935	2930	530
404	20240709	115800	252143910	2935	2935	2935	2935	0
405	20240709	115700	252143910	2935	2930	2935	2930	788
406	20240709	115600	249834995	2935	2935	2935	2935	0
407	20240709	115500	249834995	2935	2935	2935	2935	240
408	20240709	115400	249130595	2935	2935	2935	2935	0
409	20240709	115300	249130595	2935	2935	2935	2935	0
410	20240709	115200	249130595	2935	2935	2935	2935	0
411	20240709	115100	249130595	2935	2935	2935	2935	0
412	20240709	115000	249130595	2935	2935	2935	2935	1
413	20240709	114900	249127660	2930	2930	2930	2930	1146
414	20240709	114800	245769880	2935	2935	2935	2935	0
415	20240709	114700	245769880	2935	2935	2935	2935	34
416	20240709	114600	245670090	2935	2935	2935	2935	0
417	20240709	114500	245670090	2935	2935	2935	2935	0
418	20240709	114400	245670090	2935	2935	2935	2935	100
419	20240709	114300	245376590	2925	2925	2925	2925	0
420	20240709	114200	245376590	2925	2925	2925	2925	1152
421	20240709	114100	242006990	2920	2920	2920	2920	500
422	20240709	114000	240546990	2920	2920	2920	2920	200
423	20240709	113900	239962990	2920	2925	2925	2920	7899
424	20240709	113800	216890210	2925	2930	2935	2925	72
425	20240709	113700	216679590	2935	2935	2935	2935	0
426	20240709	113600	216679590	2935	2930	2935	2930	60
427	20240709	113500	216503785	2930	2930	2930	2925	701
428	20240709	113400	214452105	2930	2930	2930	2930	100
429	20240709	113300	214159105	2935	2935	2935	2935	0
430	20240709	113200	214159105	2935	2935	2935	2935	0
431	20240709	113100	214159105	2935	2935	2935	2935	0
432	20240709	113000	214159105	2935	2935	2935	2935	0
433	20240709	112900	214159105	2935	2935	2935	2935	0
434	20240709	112800	214159105	2935	2935	2935	2935	0
435	20240709	112700	214159105	2935	2935	2935	2935	0
436	20240709	112600	214159105	2935	2935	2935	2935	0
437	20240709	112500	214159105	2935	2935	2935	2935	0
438	20240709	112400	214159105	2935	2935	2935	2935	0
439	20240709	112300	214159105	2935	2935	2935	2935	0
440	20240709	112200	214159105	2935	2935	2935	2935	10
441	20240709	112100	214129755	2925	2925	2925	2925	0
442	20240709	112000	214129755	2925	2925	2925	2925	3
443	20240709	111900	214120980	2925	2930	2930	2925	548
444	20240709	111800	212515530	2935	2935	2935	2935	2
445	20240709	111700	212509660	2935	2935	2935	2935	0
446	20240709	111600	212509660	2935	2935	2935	2935	0
447	20240709	111500	212509660	2935	2935	2935	2935	0
448	20240709	111400	212509660	2935	2935	2935	2935	0
449	20240709	111300	212509660	2935	2935	2935	2935	0
450	20240709	111200	212509660	2935	2935	2935	2935	0
451	20240709	111100	212509660	2935	2935	2935	2935	0
452	20240709	111000	212509660	2935	2935	2935	2935	0
453	20240709	110900	212509660	2935	2935	2935	2935	0
454	20240709	110800	212509660	2935	2935	2935	2935	2
455	20240709	110700	212503790	2930	2935	2935	2930	350
456	20240709	110600	211478280	2930	2930	2930	2930	237
457	20240709	110500	210783870	2930	2930	2930	2930	0
458	20240709	110400	210783870	2930	2930	2930	2930	0
459	20240709	110300	210783870	2930	2930	2930	2930	0
460	20240709	110200	210783870	2930	2930	2930	2930	1441
461	20240709	110100	206561740	2935	2935	2935	2935	0
462	20240709	110000	206561740	2935	2935	2935	2935	0
463	20240709	105900	206561740	2935	2935	2935	2935	0
464	20240709	105800	206561740	2935	2935	2935	2935	0
465	20240709	105700	206561740	2935	2935	2935	2935	0
466	20240709	105600	206561740	2935	2935	2935	2935	0
467	20240709	105500	206561740	2935	2935	2935	2935	17
468	20240709	105400	206511845	2940	2940	2940	2940	0
469	20240709	105300	206511845	2940	2940	2940	2940	0
470	20240709	105200	206511845	2940	2940	2940	2940	0
471	20240709	105100	206511845	2940	2940	2940	2940	0
472	20240709	105000	206511845	2940	2940	2940	2940	0
473	20240709	104900	206511845	2940	2940	2940	2940	0
474	20240709	104800	206511845	2940	2940	2940	2940	3
475	20240709	104700	206503025	2940	2940	2940	2940	0
476	20240709	104600	206503025	2940	2935	2940	2935	40
477	20240709	104500	206385430	2940	2940	2940	2940	0
478	20240709	104400	206385430	2940	2940	2940	2940	6
479	20240709	104300	206367790	2940	2930	2940	2930	742
480	20240709	104200	204190685	2930	2930	2930	2930	28
481	20240709	104100	204108645	2935	2930	2935	2930	252
482	20240709	104000	203370230	2930	2930	2930	2930	0
483	20240709	103900	203370230	2930	2930	2930	2930	0
484	20240709	103800	203370230	2930	2930	2930	2930	5
485	20240709	103700	203355580	2930	2930	2930	2930	286
486	20240709	103600	202517600	2930	2930	2930	2930	11
487	20240709	103500	202485370	2930	2930	2930	2930	3
488	20240709	103400	202476580	2930	2930	2930	2930	0
489	20240709	103300	202476580	2930	2930	2930	2930	51
490	20240709	103200	202327150	2925	2930	2930	2925	14
491	20240709	103100	202286180	2930	2930	2930	2930	0
492	20240709	103000	202286180	2930	2930	2930	2930	98
493	20240709	102900	201999040	2935	2935	2935	2935	0
494	20240709	102800	201999040	2935	2935	2935	2935	30
495	20240709	102700	201910990	2935	2935	2935	2935	10
496	20240709	102600	201881640	2925	2930	2930	2925	876
497	20240709	102500	199315840	2925	2925	2925	2925	1240
498	20240709	102400	195688840	2930	2925	2930	2925	4
499	20240709	102300	195677135	2930	2930	2930	2930	1
500	20240709	102200	195674205	2930	2930	2930	2930	10
501	20240709	102100	195644905	2930	2930	2930	2930	15
502	20240709	102000	195600955	2930	2930	2930	2930	0
503	20240709	101900	195600955	2930	2930	2930	2930	0
504	20240709	101800	195600955	2930	2930	2930	2925	274
505	20240709	101700	194798165	2930	2930	2930	2930	1
506	20240709	101600	194795235	2930	2930	2930	2930	1
507	20240709	101500	194792305	2930	2930	2930	2930	0
508	20240709	101400	194792305	2930	2930	2930	2930	242
509	20240709	101300	194083245	2930	2930	2930	2930	0
510	20240709	101200	194083245	2930	2930	2930	2930	194
511	20240709	101100	193514825	2930	2930	2930	2930	0
512	20240709	101000	193514825	2930	2930	2930	2930	0
513	20240709	100900	193514825	2930	2930	2930	2930	102
514	20240709	100800	193215965	2930	2930	2930	2930	0
515	20240709	100700	193215965	2930	2930	2930	2930	168
516	20240709	100600	192723725	2930	2930	2930	2930	0
517	20240709	100500	192723725	2930	2930	2930	2930	0
518	20240709	100400	192723725	2930	2930	2930	2930	11
519	20240709	100300	192691495	2935	2935	2935	2935	1
520	20240709	100200	192688560	2930	2930	2930	2930	502
521	20240709	100100	191217700	2935	2935	2935	2935	0
522	20240709	100000	191217700	2935	2935	2935	2935	2
523	20240709	095900	191211830	2935	2930	2935	2930	681
524	20240709	095800	189216495	2930	2930	2930	2930	0
525	20240709	095700	189216495	2930	2930	2930	2930	82
526	20240709	095600	188976235	2930	2930	2930	2930	1418
527	20240709	095500	184821495	2930	2930	2930	2930	0
528	20240709	095400	184821495	2930	2930	2930	2930	0
529	20240709	095300	184821495	2930	2930	2930	2930	1
530	20240709	095200	184818565	2925	2930	2930	2925	69
531	20240709	095100	184616730	2930	2930	2930	2930	100
532	20240709	095000	184323730	2925	2930	2930	2925	532
533	20240709	094900	182767615	2925	2925	2925	2925	52
534	20240709	094800	182615515	2920	2930	2930	2920	12364
535	20240709	094700	146407930	2935	2935	2935	2935	0
536	20240709	094600	146407930	2935	2935	2935	2935	49
537	20240709	094500	146264115	2935	2935	2935	2930	78
538	20240709	094400	146035245	2935	2935	2935	2935	318
539	20240709	094300	145101915	2940	2940	2940	2940	15
540	20240709	094200	145057815	2945	2945	2945	2945	0
541	20240709	094100	145057815	2945	2945	2945	2945	0
542	20240709	094000	145057815	2945	2945	2945	2945	1
543	20240709	093900	145054870	2935	2935	2935	2935	1033
544	20240709	093800	142023015	2935	2935	2935	2930	60
545	20240709	093700	141847115	2935	2935	2935	2935	1
546	20240709	093600	141844180	2935	2935	2935	2925	79
547	20240709	093500	141612965	2930	2925	2940	2920	4572
548	20240709	093400	128231375	2930	2945	2945	2925	20683
549	20240709	093300	67613725	2950	2945	2950	2940	505
550	20240709	093200	66128995	2940	2945	2945	2940	335
551	20240709	093100	65143505	2950	2950	2950	2950	241
552	20240709	093000	64432555	2950	2955	2955	2950	149
553	20240709	092900	63992310	2955	2955	2955	2955	361
554	20240709	092800	62925555	2955	2955	2955	2955	0
555	20240709	092700	62925555	2955	2955	2955	2955	0
556	20240709	092600	62925555	2955	2955	2955	2955	10
557	20240709	092500	62896005	2940	2955	2955	2940	1244
558	20240709	092400	59235125	2950	2950	2950	2945	802
559	20240709	092300	56869235	2955	2950	2955	2950	243
560	20240709	092200	56152365	2950	2955	2960	2950	2205
561	20240709	092100	49629185	2955	2960	2960	2955	2000
562	20240709	092000	43715425	2960	2960	2960	2960	514
563	20240709	091900	42193985	2960	2960	2960	2960	427
564	20240709	091800	40930065	2960	2965	2965	2960	200
565	20240709	091700	40337815	2965	2965	2965	2965	992
566	20240709	091600	37396535	2965	2960	2965	2960	1427
567	20240709	091500	33166630	2960	2960	2960	2960	655
568	20240709	091400	31227830	2960	2960	2960	2960	933
569	20240709	091300	28466150	2960	2960	2960	2960	6
570	20240709	091200	28448390	2960	2965	2965	2960	1350
571	20240709	091100	24452380	2965	2960	2965	2960	579
572	20240709	091000	22738150	2965	2970	2970	2965	6
573	20240709	090900	22720350	2965	2965	2965	2965	0
574	20240709	090800	22720350	2965	2960	2965	2960	24
575	20240709	090700	22649200	2960	2960	2960	2960	47
576	20240709	090600	22510080	2970	2970	2970	2970	552
577	20240709	090500	20870640	2980	2980	2980	2980	34
578	20240709	090400	20769320	2980	2980	2980	2980	119
579	20240709	090300	20414700	2985	2975	2985	2975	2322
580	20240709	090200	13492370	2975	2965	2975	2965	100
581	20240709	090100	13195025	2970	2970	2970	2970	200
582	20240709	090000	12601025	2970	2970	2970	2960	4243