KissMeData/003470/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	183900	465524960	2975	2975	2975	2975	16398
3	20240730	183800	465524960	2975	2975	2975	2975	0
4	20240730	183700	465524960	2975	2975	2975	2975	0
5	20240730	183600	465524960	2975	2975	2975	2975	0
6	20240730	183500	465524960	2975	2975	2975	2975	0
7	20240730	183400	465524960	2975	2975	2975	2975	0
8	20240730	183300	465524960	2975	2975	2975	2975	0
9	20240730	183200	465524960	2975	2975	2975	2975	0
10	20240730	183100	465524960	2975	2975	2975	2975	0
11	20240730	183000	465524960	2975	2975	2975	2975	0
12	20240730	182900	465524960	2975	2975	2975	2975	0
13	20240730	182800	465524960	2975	2975	2975	2975	0
14	20240730	182700	465524960	2975	2975	2975	2975	0
15	20240730	182600	465524960	2975	2975	2975	2975	0
16	20240730	182500	465524960	2975	2975	2975	2975	0
17	20240730	182400	465524960	2975	2975	2975	2975	0
18	20240730	182300	465524960	2975	2975	2975	2975	0
19	20240730	182200	465524960	2975	2975	2975	2975	0
20	20240730	182100	465524960	2975	2975	2975	2975	0
21	20240730	182000	465524960	2975	2975	2975	2975	0
22	20240730	181900	465524960	2975	2975	2975	2975	0
23	20240730	181800	465524960	2975	2975	2975	2975	0
24	20240730	181700	465524960	2975	2975	2975	2975	0
25	20240730	181600	465524960	2975	2975	2975	2975	0
26	20240730	181500	465524960	2975	2975	2975	2975	0
27	20240730	181400	465524960	2975	2975	2975	2975	0
28	20240730	181300	465524960	2975	2975	2975	2975	0
29	20240730	181200	465524960	2975	2975	2975	2975	0
30	20240730	181100	465524960	2975	2975	2975	2975	0
31	20240730	181000	465524960	2975	2975	2975	2975	0
32	20240730	180900	465524960	2975	2975	2975	2975	16398
33	20240730	180800	465524960	2975	2975	2975	2975	0
34	20240730	180700	465524960	2975	2975	2975	2975	0
35	20240730	180600	465524960	2975	2975	2975	2975	0
36	20240730	180500	465524960	2975	2975	2975	2975	0
37	20240730	180400	465524960	2975	2975	2975	2975	0
38	20240730	180300	465524960	2975	2975	2975	2975	0
39	20240730	180200	465524960	2975	2975	2975	2975	0
40	20240730	180100	465524960	2975	2975	2975	2975	0
41	20240730	180000	465524960	2975	2975	2975	2975	0
42	20240730	175900	465524960	2975	2975	2975	2975	0
43	20240730	175800	465524960	2975	2975	2975	2975	0
44	20240730	175700	465524960	2975	2975	2975	2975	0
45	20240730	175600	465524960	2975	2975	2975	2975	0
46	20240730	175500	465524960	2975	2975	2975	2975	0
47	20240730	175400	465524960	2975	2975	2975	2975	0
48	20240730	175300	465524960	2975	2975	2975	2975	0
49	20240730	175200	465524960	2975	2975	2975	2975	0
50	20240730	175100	465524960	2975	2975	2975	2975	0
51	20240730	175000	465524960	2975	2975	2975	2975	0
52	20240730	174900	465524960	2975	2975	2975	2975	0
53	20240730	174800	465524960	2975	2975	2975	2975	0
54	20240730	174700	465524960	2975	2975	2975	2975	0
55	20240730	174600	465524960	2975	2975	2975	2975	0
56	20240730	174500	465524960	2975	2975	2975	2975	0
57	20240730	174400	465524960	2975	2975	2975	2975	0
58	20240730	174300	465524960	2975	2975	2975	2975	0
59	20240730	174200	465524960	2975	2975	2975	2975	0
60	20240730	174100	465524960	2975	2975	2975	2975	0
61	20240730	174000	465524960	2975	2975	2975	2975	0
62	20240730	173900	465524960	2975	2975	2975	2975	16398
63	20240730	173800	465524960	2975	2975	2975	2975	0
64	20240730	173700	465524960	2975	2975	2975	2975	0
65	20240730	173600	465524960	2975	2975	2975	2975	0
66	20240730	173500	465524960	2975	2975	2975	2975	0
67	20240730	173400	465524960	2975	2975	2975	2975	0
68	20240730	173300	465524960	2975	2975	2975	2975	0
69	20240730	173200	465524960	2975	2975	2975	2975	0
70	20240730	173100	465524960	2975	2975	2975	2975	0
71	20240730	173000	465524960	2975	2975	2975	2975	0
72	20240730	172900	465524960	2975	2975	2975	2975	0
73	20240730	172800	465524960	2975	2975	2975	2975	0
74	20240730	172700	465524960	2975	2975	2975	2975	0
75	20240730	172600	465524960	2975	2975	2975	2975	0
76	20240730	172500	465524960	2975	2975	2975	2975	0
77	20240730	172400	465524960	2975	2975	2975	2975	0
78	20240730	172300	465524960	2975	2975	2975	2975	0
79	20240730	172200	465524960	2975	2975	2975	2975	0
80	20240730	172100	465524960	2975	2975	2975	2975	0
81	20240730	172000	465524960	2975	2975	2975	2975	0
82	20240730	171900	465524960	2975	2975	2975	2975	0
83	20240730	171800	465524960	2975	2975	2975	2975	0
84	20240730	171700	465524960	2975	2975	2975	2975	0
85	20240730	171600	465524960	2975	2975	2975	2975	0
86	20240730	171500	465524960	2975	2975	2975	2975	0
87	20240730	171400	465524960	2975	2975	2975	2975	0
88	20240730	171300	465524960	2975	2975	2975	2975	0
89	20240730	171200	465524960	2975	2975	2975	2975	0
90	20240730	171100	465524960	2975	2975	2975	2975	0
91	20240730	171000	465524960	2975	2975	2975	2975	0
92	20240730	170900	465524960	2975	2975	2975	2975	16398
93	20240730	170800	465524960	2975	2975	2975	2975	0
94	20240730	170700	465524960	2975	2975	2975	2975	0
95	20240730	170600	465524960	2975	2975	2975	2975	0
96	20240730	170500	465524960	2975	2975	2975	2975	0
97	20240730	170400	465524960	2975	2975	2975	2975	0
98	20240730	170300	465524960	2975	2975	2975	2975	0
99	20240730	170200	465524960	2975	2975	2975	2975	0
100	20240730	170100	465524960	2975	2975	2975	2975	0
101	20240730	170000	465524960	2975	2975	2975	2975	0
102	20240730	165900	465524960	2975	2975	2975	2975	0
103	20240730	165800	465524960	2975	2975	2975	2975	0
104	20240730	165700	465524960	2975	2975	2975	2975	0
105	20240730	165600	465524960	2975	2975	2975	2975	0
106	20240730	165500	465524960	2975	2975	2975	2975	0
107	20240730	165400	465524960	2975	2975	2975	2975	0
108	20240730	165300	465524960	2975	2975	2975	2975	0
109	20240730	165200	465524960	2975	2975	2975	2975	0
110	20240730	165100	465524960	2975	2975	2975	2975	0
111	20240730	165000	465524960	2975	2975	2975	2975	0
112	20240730	164900	465524960	2975	2975	2975	2975	0
113	20240730	164800	465524960	2975	2975	2975	2975	0
114	20240730	164700	465524960	2975	2975	2975	2975	0
115	20240730	164600	465524960	2975	2975	2975	2975	0
116	20240730	164500	465524960	2975	2975	2975	2975	0
117	20240730	164400	465524960	2975	2975	2975	2975	0
118	20240730	164300	465524960	2975	2975	2975	2975	0
119	20240730	164200	465524960	2975	2975	2975	2975	0
120	20240730	164100	465524960	2975	2975	2975	2975	0
121	20240730	164000	465524960	2975	2975	2975	2975	0
122	20240730	163900	465524960	2975	2975	2975	2975	16398
123	20240730	163800	465524960	2975	2975	2975	2975	0
124	20240730	163700	465524960	2975	2975	2975	2975	0
125	20240730	163600	465524960	2975	2975	2975	2975	0
126	20240730	163500	465524960	2975	2975	2975	2975	0
127	20240730	163400	465524960	2975	2975	2975	2975	0
128	20240730	163300	465524960	2975	2975	2975	2975	0
129	20240730	163200	465524960	2975	2975	2975	2975	0
130	20240730	163100	465524960	2975	2975	2975	2975	0
131	20240730	163000	465524960	2975	2975	2975	2975	0
132	20240730	162900	465524960	2975	2975	2975	2975	0
133	20240730	162800	465524960	2975	2975	2975	2975	0
134	20240730	162700	465524960	2975	2975	2975	2975	0
135	20240730	162600	465524960	2975	2975	2975	2975	0
136	20240730	162500	465524960	2975	2975	2975	2975	0
137	20240730	162400	465524960	2975	2975	2975	2975	0
138	20240730	162300	465524960	2975	2975	2975	2975	0
139	20240730	162200	465524960	2975	2975	2975	2975	0
140	20240730	162100	465524960	2975	2975	2975	2975	0
141	20240730	162000	465524960	2975	2975	2975	2975	0
142	20240730	161900	465524960	2975	2975	2975	2975	0
143	20240730	161800	465524960	2975	2975	2975	2975	0
144	20240730	161700	465524960	2975	2975	2975	2975	0
145	20240730	161600	465524960	2975	2975	2975	2975	0
146	20240730	161500	465524960	2975	2975	2975	2975	0
147	20240730	161400	465524960	2975	2975	2975	2975	0
148	20240730	161300	465524960	2975	2975	2975	2975	0
149	20240730	161200	465524960	2975	2975	2975	2975	0
150	20240730	161100	465524960	2975	2975	2975	2975	0
151	20240730	161000	465524960	2975	2975	2975	2975	0
152	20240730	160900	465524960	2975	2975	2975	2975	16398
153	20240730	160800	465524960	2975	2975	2975	2975	0
154	20240730	160700	465524960	2975	2975	2975	2975	0
155	20240730	160600	465524960	2975	2975	2975	2975	0
156	20240730	160500	465524960	2975	2975	2975	2975	0
157	20240730	160400	465524960	2975	2975	2975	2975	0
158	20240730	160300	465524960	2975	2975	2975	2975	0
159	20240730	160200	465524960	2975	2975	2975	2975	0
160	20240730	160100	465524960	2975	2975	2975	2975	0
161	20240730	160000	465524960	2975	2975	2975	2975	0
162	20240730	155900	465524960	2975	2975	2975	2975	0
163	20240730	155800	465524960	2975	2975	2975	2975	0
164	20240730	155700	465524960	2975	2975	2975	2975	0
165	20240730	155600	465524960	2975	2975	2975	2975	0
166	20240730	155500	465524960	2975	2975	2975	2975	0
167	20240730	155400	465524960	2975	2975	2975	2975	0
168	20240730	155300	465524960	2975	2975	2975	2975	0
169	20240730	155200	465524960	2975	2975	2975	2975	0
170	20240730	155100	465524960	2975	2975	2975	2975	0
171	20240730	155000	465524960	2975	2975	2975	2975	0
172	20240730	154900	465524960	2975	2975	2975	2975	0
173	20240730	154800	465524960	2975	2975	2975	2975	0
174	20240730	154700	465524960	2975	2975	2975	2975	0
175	20240730	154600	465524960	2975	2975	2975	2975	0
176	20240730	154500	465524960	2975	2975	2975	2975	0
177	20240730	154400	465524960	2975	2975	2975	2975	0
178	20240730	154300	465524960	2975	2975	2975	2975	0
179	20240730	154200	465524960	2975	2975	2975	2975	0
180	20240730	154100	465524960	2975	2975	2975	2975	0
181	20240730	154000	465524960	2975	2975	2975	2975	0
182	20240730	153900	465524960	2975	2975	2975	2975	16398
183	20240730	153800	465524960	2975	2975	2975	2975	0
184	20240730	153700	465524960	2975	2975	2975	2975	0
185	20240730	153600	465524960	2975	2975	2975	2975	0
186	20240730	153500	465524960	2975	2975	2975	2975	0
187	20240730	153400	465524960	2975	2975	2975	2975	0
188	20240730	153300	465524960	2975	2975	2975	2975	0
189	20240730	153200	465524960	2975	2975	2975	2975	0
190	20240730	153100	465524960	2975	2975	2975	2975	0
191	20240730	153000	465524960	2975	2975	2975	2975	16398
192	20240730	152900	416740910	2985	2985	2985	2985	0
193	20240730	152800	416740910	2985	2985	2985	2985	0
194	20240730	152700	416740910	2985	2985	2985	2985	0
195	20240730	152600	416740910	2985	2985	2985	2985	0
196	20240730	152500	416740910	2985	2985	2985	2985	0
197	20240730	152400	416740910	2985	2985	2985	2985	0
198	20240730	152300	416740910	2985	2985	2985	2985	0
199	20240730	152200	416740910	2985	2985	2985	2985	0
200	20240730	152100	416740910	2985	2985	2985	2985	0
201	20240730	152000	416740910	2985	2985	2985	2985	0
202	20240730	151900	416740910	2985	2985	2985	2980	136
203	20240730	151800	416335480	2980	2980	2980	2980	173
204	20240730	151700	415819940	2985	2985	2985	2985	190
205	20240730	151600	415252790	2985	2990	2990	2985	557
206	20240730	151500	413590035	2990	2990	2990	2990	0
207	20240730	151400	413590035	2990	2990	2990	2990	1
208	20240730	151300	413587045	2985	2985	2985	2985	14
209	20240730	151200	413545255	2985	2985	2985	2985	290
210	20240730	151100	412679605	2990	2990	2990	2990	47
211	20240730	151000	412539075	2985	2985	2985	2985	0
212	20240730	150900	412539075	2985	2985	2985	2985	0
213	20240730	150800	412539075	2985	2985	2985	2985	0
214	20240730	150700	412539075	2985	2985	2985	2985	41
215	20240730	150600	412416690	2985	2985	2985	2985	500
216	20240730	150500	410924190	2985	2985	2985	2985	0
217	20240730	150400	410924190	2985	2985	2985	2985	104
218	20240730	150300	410613750	2985	2985	2985	2985	10
219	20240730	150200	410583900	2985	2985	2985	2985	0
220	20240730	150100	410583900	2985	2985	2985	2985	959
221	20240730	150000	407721285	2985	2990	2990	2980	194
222	20240730	145900	407142200	2990	2990	2990	2990	0
223	20240730	145800	407142200	2990	2990	2990	2990	11
224	20240730	145700	407109310	2990	2990	2990	2990	0
225	20240730	145600	407109310	2990	2990	2990	2990	0
226	20240730	145500	407109310	2990	2985	2990	2980	317
227	20240730	145400	406162765	2990	2990	2990	2990	0
228	20240730	145300	406162765	2990	2990	2990	2990	1
229	20240730	145200	406159775	2980	2980	2980	2980	0
230	20240730	145100	406159775	2980	2980	2980	2980	0
231	20240730	145000	406159775	2980	2980	2980	2980	0
232	20240730	144900	406159775	2980	2990	2990	2980	2818
233	20240730	144800	397736505	2990	2990	2990	2990	0
234	20240730	144700	397736505	2990	2990	2990	2990	3
235	20240730	144600	397727535	2990	2990	2995	2990	6
236	20240730	144500	397709590	2990	2990	2990	2990	1
237	20240730	144400	397706600	2990	2990	2990	2990	34
238	20240730	144300	397604940	2995	2995	2995	2995	1
239	20240730	144200	397601945	2990	2990	2990	2990	0
240	20240730	144100	397601945	2990	2990	2990	2990	107
241	20240730	144000	397282015	2995	2995	2995	2995	193
242	20240730	143900	396703980	2995	2995	2995	2995	0
243	20240730	143800	396703980	2995	2990	2995	2990	3475
244	20240730	143700	386311105	2990	2990	2990	2990	116
245	20240730	143600	385964265	3000	3000	3000	3000	5
246	20240730	143500	385949265	2990	2990	2990	2990	0
247	20240730	143400	385949265	2990	2990	2990	2990	10
248	20240730	143300	385919365	3000	2990	3000	2990	5
249	20240730	143200	385904375	3000	2980	3000	2980	90
250	20240730	143100	385635595	3000	3000	3000	3000	0
251	20240730	143000	385635595	3000	2980	3000	2980	3309
252	20240730	142900	375774720	2975	2980	2980	2975	736
253	20240730	142800	373581445	3000	3000	3000	3000	0
254	20240730	142700	373581445	3000	2985	3000	2985	437
255	20240730	142600	372276980	2985	2990	2990	2985	1771
256	20240730	142500	366990480	2995	2995	2995	2995	0
257	20240730	142400	366990480	2995	2995	2995	2995	0
258	20240730	142300	366990480	2995	2995	2995	2995	1
259	20240730	142200	366987485	2990	2990	2990	2990	1
260	20240730	142100	366984495	2985	2995	2995	2980	8943
261	20240730	142000	340318195	3000	3000	3000	3000	25
262	20240730	141900	340243195	3000	3000	3000	3000	40
263	20240730	141800	340123195	3000	3000	3000	3000	2305
264	20240730	141700	333208195	3000	2990	3000	2990	520
265	20240730	141600	331653195	2990	2990	2990	2990	0
266	20240730	141500	331653195	2990	2990	2990	2990	0
267	20240730	141400	331653195	2990	2990	2990	2990	170
268	20240730	141300	331144895	2995	2995	2995	2995	150
269	20240730	141200	330695645	3000	3000	3000	3000	158
270	20240730	141100	330221645	3000	3000	3000	3000	122
271	20240730	141000	329855645	3000	3000	3000	3000	0
272	20240730	140900	329855645	3000	3000	3000	3000	0
273	20240730	140800	329855645	3000	3000	3000	3000	5
274	20240730	140700	329840645	3000	3000	3000	3000	0
275	20240730	140600	329840645	3000	3000	3000	3000	0
276	20240730	140500	329840645	3000	3000	3000	3000	214
277	20240730	140400	329198645	3000	3000	3000	3000	0
278	20240730	140300	329198645	3000	3000	3000	3000	0
279	20240730	140200	329198645	3000	3000	3000	3000	0
280	20240730	140100	329198645	3000	3000	3000	3000	0
281	20240730	140000	329198645	3000	3000	3000	3000	0
282	20240730	135900	329198645	3000	3000	3000	3000	0
283	20240730	135800	329198645	3000	3000	3000	3000	0
284	20240730	135700	329198645	3000	3000	3000	3000	0
285	20240730	135600	329198645	3000	3000	3000	3000	0
286	20240730	135500	329198645	3000	3000	3000	3000	171
287	20240730	135400	328685645	3000	3000	3000	3000	1184
288	20240730	135300	325133645	2995	2995	2995	2995	0
289	20240730	135200	325133645	2995	2995	2995	2995	0
290	20240730	135100	325133645	2995	2995	2995	2995	560
291	20240730	135000	323456445	2995	2995	2995	2995	0
292	20240730	134900	323456445	2995	2995	2995	2995	0
293	20240730	134800	323456445	2995	2995	2995	2995	100
294	20240730	134700	323156945	3005	3005	3005	3005	0
295	20240730	134600	323156945	3005	3000	3005	3000	6900
296	20240730	134500	302425295	2995	2995	2995	2995	0
297	20240730	134400	302425295	2995	2995	2995	2995	1
298	20240730	134300	302422300	3000	3000	3000	3000	0
299	20240730	134200	302422300	3000	3000	3000	3000	0
300	20240730	134100	302422300	3000	3000	3000	3000	0
301	20240730	134000	302422300	3000	3000	3000	3000	0
302	20240730	133900	302422300	3000	3000	3000	3000	0
303	20240730	133800	302422300	3000	3000	3000	3000	0
304	20240730	133700	302422300	3000	3000	3000	3000	0
305	20240730	133600	302422300	3000	2995	3000	2995	2536
306	20240730	133500	294815795	2995	2995	2995	2995	50
307	20240730	133400	294666045	2995	2995	2995	2995	394
308	20240730	133300	293486015	2985	2985	2985	2985	0
309	20240730	133200	293486015	2985	2985	2985	2985	200
310	20240730	133100	292889015	2995	2995	2995	2995	1
311	20240730	133000	292886020	2985	2990	2990	2980	14719
312	20240730	132900	248972595	2995	2995	2995	2995	0
313	20240730	132800	248972595	2995	2995	2995	2995	0
314	20240730	132700	248972595	2995	2995	2995	2995	0
315	20240730	132600	248972595	2995	2995	2995	2995	0
316	20240730	132500	248972595	2995	2995	2995	2995	0
317	20240730	132400	248972595	2995	2995	2995	2995	0
318	20240730	132300	248972595	2995	2995	2995	2995	0
319	20240730	132200	248972595	2995	2995	2995	2995	1
320	20240730	132100	248969600	2990	2990	2990	2990	0
321	20240730	132000	248969600	2990	2990	2990	2990	0
322	20240730	131900	248969600	2990	2990	2990	2990	0
323	20240730	131800	248969600	2990	2990	2990	2990	0
324	20240730	131700	248969600	2990	2990	2990	2990	125
325	20240730	131600	248595850	2995	2995	2995	2995	0
326	20240730	131500	248595850	2995	2995	2995	2995	0
327	20240730	131400	248595850	2995	2995	2995	2995	5
328	20240730	131300	248580875	2990	2990	2990	2990	103
329	20240730	131200	248272905	2995	2995	2995	2995	0
330	20240730	131100	248272905	2995	2995	2995	2995	5
331	20240730	131000	248257930	2995	2995	2995	2995	6
332	20240730	130900	248239960	2995	2995	2995	2995	10
333	20240730	130800	248210010	2995	2995	2995	2995	148
334	20240730	130700	247766750	2995	2995	2995	2995	187
335	20240730	130600	247206685	2995	2995	2995	2995	0
336	20240730	130500	247206685	2995	2995	2995	2995	5
337	20240730	130400	247191710	2995	2995	2995	2995	0
338	20240730	130300	247191710	2995	2995	2995	2995	0
339	20240730	130200	247191710	2995	2995	2995	2995	0
340	20240730	130100	247191710	2995	2995	2995	2995	0
341	20240730	130000	247191710	2995	2995	2995	2995	0
342	20240730	125900	247191710	2995	2995	2995	2995	0
343	20240730	125800	247191710	2995	2995	2995	2995	20
344	20240730	125700	247131810	2990	2990	2990	2990	0
345	20240730	125600	247131810	2990	2990	2990	2990	0
346	20240730	125500	247131810	2990	2990	2990	2990	0
347	20240730	125400	247131810	2990	2990	2990	2990	0
348	20240730	125300	247131810	2990	2990	2990	2990	0
349	20240730	125200	247131810	2990	2990	2990	2990	0
350	20240730	125100	247131810	2990	2995	2995	2990	187
351	20240730	125000	246572665	2985	2990	2990	2985	755
352	20240730	124900	244317270	2990	2990	2990	2990	3
353	20240730	124800	244308300	2990	2990	2990	2990	10
354	20240730	124700	244278400	2995	2995	2995	2995	0
355	20240730	124600	244278400	2995	2995	2995	2995	10
356	20240730	124500	244248450	2995	2995	2995	2995	0
357	20240730	124400	244248450	2995	2995	2995	2995	0
358	20240730	124300	244248450	2995	2995	2995	2995	0
359	20240730	124200	244248450	2995	2995	2995	2995	0
360	20240730	124100	244248450	2995	2995	2995	2995	0
361	20240730	124000	244248450	2995	2995	2995	2995	10
362	20240730	123900	244218500	2995	2995	2995	2995	0
363	20240730	123800	244218500	2995	2995	2995	2995	200
364	20240730	123700	243619500	2995	2990	2995	2990	200
365	20240730	123600	243021000	2995	2995	2995	2995	1
366	20240730	123500	243018005	2985	2985	2990	2985	20
367	20240730	123400	242958255	2985	2985	2985	2985	78
368	20240730	123300	242725425	2985	2985	2985	2985	105
369	20240730	123200	242412000	2990	2990	2990	2990	4
370	20240730	123100	242400040	2995	2995	2995	2995	0
371	20240730	123000	242400040	2995	2995	2995	2995	1
372	20240730	122900	242397045	2995	2995	2995	2995	0
373	20240730	122800	242397045	2995	2995	2995	2995	0
374	20240730	122700	242397045	2995	2995	2995	2995	0
375	20240730	122600	242397045	2995	2995	2995	2995	0
376	20240730	122500	242397045	2995	2995	2995	2995	51
377	20240730	122400	242244300	2995	2995	2995	2995	0
378	20240730	122300	242244300	2995	2995	2995	2995	0
379	20240730	122200	242244300	2995	2995	2995	2995	0
380	20240730	122100	242244300	2995	2995	2995	2995	0
381	20240730	122000	242244300	2995	2995	2995	2995	0
382	20240730	121900	242244300	2995	2995	2995	2995	1
383	20240730	121800	242241305	2990	2990	2990	2990	998
384	20240730	121700	239257285	2990	2990	2990	2990	0
385	20240730	121600	239257285	2990	2990	2990	2990	220
386	20240730	121500	238599485	2990	2990	2995	2990	53
387	20240730	121400	238441010	2990	2990	2990	2990	0
388	20240730	121300	238441010	2990	2990	2995	2990	131
389	20240730	121200	238049315	2990	2990	2990	2990	0
390	20240730	121100	238049315	2990	2990	2990	2990	0
391	20240730	121000	238049315	2990	2990	2990	2990	0
392	20240730	120900	238049315	2990	2990	2990	2990	1
393	20240730	120800	238046325	2985	2985	2985	2985	0
394	20240730	120700	238046325	2985	2985	2985	2985	0
395	20240730	120600	238046325	2985	2985	2985	2985	0
396	20240730	120500	238046325	2985	2985	2985	2985	0
397	20240730	120400	238046325	2985	2985	2985	2985	0
398	20240730	120300	238046325	2985	2985	2985	2985	0
399	20240730	120200	238046325	2985	2985	2985	2985	0
400	20240730	120100	238046325	2985	2985	2985	2985	0
401	20240730	120000	238046325	2985	2985	2985	2985	0
402	20240730	115900	238046325	2985	2985	2985	2985	29
403	20240730	115800	237959760	2980	2980	2980	2980	0
404	20240730	115700	237959760	2980	2980	2980	2980	0
405	20240730	115600	237959760	2980	2980	2980	2980	593
406	20240730	115500	236192620	2985	2985	2985	2985	3
407	20240730	115400	236183665	2985	2985	2985	2985	0
408	20240730	115300	236183665	2985	2985	2985	2985	0
409	20240730	115200	236183665	2985	2985	2985	2985	40
410	20240730	115100	236064265	2985	2985	2985	2985	0
411	20240730	115000	236064265	2985	2985	2985	2985	0
412	20240730	114900	236064265	2985	2985	2985	2985	78
413	20240730	114800	235831435	2980	2985	2985	2980	1999
414	20240730	114700	229874385	2980	2990	2990	2980	8654
415	20240730	114600	204082080	2995	2995	2995	2995	0
416	20240730	114500	204082080	2995	2995	2995	2995	0
417	20240730	114400	204082080	2995	2995	2995	2995	0
418	20240730	114300	204082080	2995	2995	2995	2995	0
419	20240730	114200	204082080	2995	2995	2995	2995	3
420	20240730	114100	204073095	2995	2995	2995	2995	1
421	20240730	114000	204070100	2990	2990	2990	2990	1
422	20240730	113900	204067110	2990	2985	2990	2985	2004
423	20240730	113800	198085150	2985	2985	2985	2985	1004
424	20240730	113700	195088210	2990	2995	2995	2985	370
425	20240730	113600	193981695	2995	3000	3000	2995	1444
426	20240730	113500	189656910	3005	3005	3005	3005	0
427	20240730	113400	189656910	3005	3005	3005	3005	1
428	20240730	113300	189653905	3000	3000	3000	3000	145
429	20240730	113200	189218905	3000	3000	3000	3000	0
430	20240730	113100	189218905	3000	3000	3000	3000	76
431	20240730	113000	188990905	3000	3000	3000	3000	7
432	20240730	112900	188969905	2995	2995	2995	2995	277
433	20240730	112800	188140290	2995	2995	2995	2995	0
434	20240730	112700	188140290	2995	2995	2995	2995	0
435	20240730	112600	188140290	2995	2995	2995	2995	10
436	20240730	112500	188110340	2995	2995	2995	2995	0
437	20240730	112400	188110340	2995	2995	2995	2995	0
438	20240730	112300	188110340	2995	2995	2995	2995	0
439	20240730	112200	188110340	2995	2995	2995	2995	0
440	20240730	112100	188110340	2995	2995	2995	2995	21
441	20240730	112000	188047445	3000	3000	3000	3000	0
442	20240730	111900	188047445	3000	3000	3000	3000	0
443	20240730	111800	188047445	3000	3000	3000	3000	0
444	20240730	111700	188047445	3000	3000	3000	3000	0
445	20240730	111600	188047445	3000	3000	3000	3000	100
446	20240730	111500	187747445	3000	3000	3000	3000	226
447	20240730	111400	187069445	3000	3000	3000	3000	8
448	20240730	111300	187045445	3000	3000	3000	3000	70
449	20240730	111200	186835445	3000	3000	3000	3000	0
450	20240730	111100	186835445	3000	3000	3000	3000	0
451	20240730	111000	186835445	3000	3000	3000	3000	0
452	20240730	110900	186835445	3000	3000	3000	3000	0
453	20240730	110800	186835445	3000	3000	3000	3000	0
454	20240730	110700	186835445	3000	3000	3000	3000	5
455	20240730	110600	186820445	3000	3000	3000	3000	4
456	20240730	110500	186808445	3000	3000	3000	3000	10
457	20240730	110400	186778445	3005	3005	3005	3005	0
458	20240730	110300	186778445	3005	3000	3005	3000	260
459	20240730	110200	185998405	3000	3000	3000	3000	200
460	20240730	110100	185398405	3000	2995	3000	2995	211
461	20240730	110000	184765460	3000	3000	3000	3000	0
462	20240730	105900	184765460	3000	2985	3000	2985	1404
463	20240730	105800	180573765	2985	2995	2995	2985	6224
464	20240730	105700	161984480	2995	3000	3000	2995	292
465	20240730	105600	161109690	3000	3000	3000	3000	600
466	20240730	105500	159309690	2995	2995	2995	2995	6
467	20240730	105400	159291720	3000	3000	3000	3000	10
468	20240730	105300	159261720	3000	3000	3000	3000	0
469	20240730	105200	159261720	3000	3005	3005	3000	2792
470	20240730	105100	150884970	3005	3005	3005	3005	32
471	20240730	105000	150788810	3010	3010	3010	3010	0
472	20240730	104900	150788810	3010	3010	3010	3010	0
473	20240730	104800	150788810	3010	3000	3010	3000	1408
474	20240730	104700	146564790	3010	3005	3010	2990	9219
475	20240730	104600	118933535	3010	3010	3010	3010	0
476	20240730	104500	118933535	3010	3010	3010	3010	0
477	20240730	104400	118933535	3010	3010	3010	3010	0
478	20240730	104300	118933535	3010	3005	3010	3005	59
479	20240730	104200	118756235	3010	3010	3010	3010	0
480	20240730	104100	118756235	3010	3010	3010	3010	0
481	20240730	104000	118756235	3010	3010	3010	3010	1
482	20240730	103900	118753225	3005	3010	3010	3005	48
483	20240730	103800	118608980	3010	3010	3010	3010	0
484	20240730	103700	118608980	3010	3010	3010	3010	1
485	20240730	103600	118605970	3005	3005	3005	3005	1
486	20240730	103500	118602965	3010	3010	3010	3010	0
487	20240730	103400	118602965	3010	3010	3010	3010	0
488	20240730	103300	118602965	3010	3010	3010	3010	0
489	20240730	103200	118602965	3010	3010	3010	3010	0
490	20240730	103100	118602965	3010	3010	3010	3010	0
491	20240730	103000	118602965	3010	3010	3010	3010	36
492	20240730	102900	118494605	3010	3000	3010	3000	1001
493	20240730	102800	115491595	3000	3000	3000	3000	147
494	20240730	102700	115050595	3010	3010	3010	3010	0
495	20240730	102600	115050595	3010	3010	3010	3010	0
496	20240730	102500	115050595	3010	3010	3010	3010	0
497	20240730	102400	115050595	3010	3005	3010	3005	71
498	20240730	102300	114837235	3010	3005	3010	3005	31
499	20240730	102200	114744075	3010	3010	3010	3010	0
500	20240730	102100	114744075	3010	3010	3010	3010	4
501	20240730	102000	114732035	3010	3010	3010	3005	79
502	20240730	101900	114494250	3010	3010	3010	3010	118
503	20240730	101800	114139070	3010	3010	3010	3010	0
504	20240730	101700	114139070	3010	3010	3010	3010	0
505	20240730	101600	114139070	3010	3010	3010	3010	35
506	20240730	101500	114033720	3010	3010	3010	3010	0
507	20240730	101400	114033720	3010	3005	3010	3005	48
508	20240730	101300	113889475	3005	3005	3005	3005	171
509	20240730	101200	113375620	3005	3005	3005	3005	0
510	20240730	101100	113375620	3005	3000	3005	3000	15
511	20240730	101000	113330615	2995	3005	3005	2995	10
512	20240730	100900	113300650	3005	3005	3005	3000	1165
513	20240730	100800	109805595	3010	3005	3010	3005	34
514	20240730	100700	109703410	3010	3005	3010	3005	101
515	20240730	100600	109399900	3010	3010	3010	3010	0
516	20240730	100500	109399900	3010	3010	3010	3010	100
517	20240730	100400	109098900	3010	3010	3010	3010	1
518	20240730	100300	109095890	3010	3010	3010	3010	1
519	20240730	100200	109092880	3010	3010	3010	3010	0
520	20240730	100100	109092880	3010	3010	3010	3010	0
521	20240730	100000	109092880	3010	3010	3010	3010	0
522	20240730	095900	109092880	3010	3010	3010	3010	0
523	20240730	095800	109092880	3010	3010	3010	3010	0
524	20240730	095700	109092880	3010	3010	3010	3010	2
525	20240730	095600	109086860	3010	3010	3010	3010	0
526	20240730	095500	109086860	3010	3010	3010	3010	1
527	20240730	095400	109083850	3010	3010	3010	3010	101
528	20240730	095300	108779840	3010	3010	3010	3010	40
529	20240730	095200	108659440	3005	3010	3010	3005	101
530	20240730	095100	108355435	3010	3010	3010	3010	0
531	20240730	095000	108355435	3010	3005	3010	3005	2
532	20240730	094900	108349420	3010	3000	3010	3000	30
533	20240730	094800	108259400	3010	3005	3010	3005	7
534	20240730	094700	108238360	3010	3005	3010	3005	196
535	20240730	094600	107649375	3005	3005	3005	3005	1
536	20240730	094500	107646370	3000	3000	3000	3000	84
537	20240730	094400	107394370	3000	3005	3005	3000	41
538	20240730	094300	107271365	3005	3005	3005	3000	3570
539	20240730	094200	96549780	3000	3000	3000	3000	48
540	20240730	094100	96405780	3005	3000	3005	3000	2
541	20240730	094000	96399775	2995	3005	3005	2995	3462
542	20240730	093900	86017100	3005	3010	3010	3005	8
543	20240730	093800	85993050	3010	3010	3010	3010	1
544	20240730	093700	85990040	3010	3010	3010	3010	1
545	20240730	093600	85987030	3010	3000	3010	3000	428
546	20240730	093500	84702990	3000	3005	3005	3000	1000
547	20240730	093400	81701975	3005	3005	3005	3005	0
548	20240730	093300	81701975	3005	3005	3005	3005	0
549	20240730	093200	81701975	3005	3005	3005	3005	1868
550	20240730	093100	76088635	3005	3015	3015	3005	1705
551	20240730	093000	70964455	3015	3015	3015	3015	0
552	20240730	092900	70964455	3015	3015	3015	3015	5
553	20240730	092800	70949380	3015	3015	3015	3015	0
554	20240730	092700	70949380	3015	3015	3015	3015	1
555	20240730	092600	70946365	3020	3020	3020	3020	1
556	20240730	092500	70943345	3010	3015	3020	3005	339
557	20240730	092400	69922420	3015	3020	3020	3010	32
558	20240730	092300	69825935	3015	3015	3020	3015	5
559	20240730	092200	69810855	3005	3005	3005	3005	699
560	20240730	092100	67710360	3015	3015	3020	3015	22
561	20240730	092000	67644025	3015	3015	3015	3015	137
562	20240730	091900	67230970	3020	3020	3020	3020	0
563	20240730	091800	67230970	3020	3015	3020	3015	2
564	20240730	091700	67224935	3020	3020	3020	3020	0
565	20240730	091600	67224935	3020	3005	3020	3005	4024
566	20240730	091500	55132765	3005	3005	3005	3005	638
567	20240730	091400	53215575	3010	3010	3010	3010	0
568	20240730	091300	53215575	3010	3010	3010	3010	357
569	20240730	091200	52141005	3020	3020	3020	3020	0
570	20240730	091100	52141005	3020	3015	3020	3015	2
571	20240730	091000	52134970	3020	3020	3020	3010	664
572	20240730	090900	50136310	3020	3005	3020	3005	802
573	20240730	090800	47726285	3020	3005	3020	2995	5012
574	20240730	090700	32683355	3025	3025	3025	3025	0
575	20240730	090600	32683355	3025	3005	3025	3005	851
576	20240730	090500	30126080	3025	3025	3025	3025	0
577	20240730	090400	30126080	3025	3000	3025	3000	559
578	20240730	090300	28449025	3005	3010	3010	3005	7818
579	20240730	090200	4954635	3025	3025	3025	3025	1
580	20240730	090100	4951610	3025	3010	3025	3010	215
581	20240730	090000	4304435	3015	3025	3025	3015	1423