KissMeData/003470/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	183900	592990545	2990	2990	2990	2990	5426
3	20240718	183800	592990545	2990	2990	2990	2990	0
4	20240718	183700	592990545	2990	2990	2990	2990	0
5	20240718	183600	592990545	2990	2990	2990	2990	0
6	20240718	183500	592990545	2990	2990	2990	2990	0
7	20240718	183400	592990545	2990	2990	2990	2990	0
8	20240718	183300	592990545	2990	2990	2990	2990	0
9	20240718	183200	592990545	2990	2990	2990	2990	0
10	20240718	183100	592990545	2990	2990	2990	2990	0
11	20240718	183000	592990545	2990	2990	2990	2990	0
12	20240718	182900	592990545	2990	2990	2990	2990	0
13	20240718	182800	592990545	2990	2990	2990	2990	0
14	20240718	182700	592990545	2990	2990	2990	2990	0
15	20240718	182600	592990545	2990	2990	2990	2990	0
16	20240718	182500	592990545	2990	2990	2990	2990	0
17	20240718	182400	592990545	2990	2990	2990	2990	0
18	20240718	182300	592990545	2990	2990	2990	2990	0
19	20240718	182200	592990545	2990	2990	2990	2990	0
20	20240718	182100	592990545	2990	2990	2990	2990	0
21	20240718	182000	592990545	2990	2990	2990	2990	0
22	20240718	181900	592990545	2990	2990	2990	2990	0
23	20240718	181800	592990545	2990	2990	2990	2990	0
24	20240718	181700	592990545	2990	2990	2990	2990	0
25	20240718	181600	592990545	2990	2990	2990	2990	0
26	20240718	181500	592990545	2990	2990	2990	2990	0
27	20240718	181400	592990545	2990	2990	2990	2990	0
28	20240718	181300	592990545	2990	2990	2990	2990	0
29	20240718	181200	592990545	2990	2990	2990	2990	0
30	20240718	181100	592990545	2990	2990	2990	2990	0
31	20240718	181000	592990545	2990	2990	2990	2990	0
32	20240718	180900	592990545	2990	2990	2990	2990	5426
33	20240718	180800	592990545	2990	2990	2990	2990	0
34	20240718	180700	592990545	2990	2990	2990	2990	0
35	20240718	180600	592990545	2990	2990	2990	2990	0
36	20240718	180500	592990545	2990	2990	2990	2990	0
37	20240718	180400	592990545	2990	2990	2990	2990	0
38	20240718	180300	592990545	2990	2990	2990	2990	0
39	20240718	180200	592990545	2990	2990	2990	2990	0
40	20240718	180100	592990545	2990	2990	2990	2990	0
41	20240718	180000	592990545	2990	2990	2990	2990	0
42	20240718	175900	592990545	2990	2990	2990	2990	0
43	20240718	175800	592990545	2990	2990	2990	2990	0
44	20240718	175700	592990545	2990	2990	2990	2990	0
45	20240718	175600	592990545	2990	2990	2990	2990	0
46	20240718	175500	592990545	2990	2990	2990	2990	0
47	20240718	175400	592990545	2990	2990	2990	2990	0
48	20240718	175300	592990545	2990	2990	2990	2990	0
49	20240718	175200	592990545	2990	2990	2990	2990	0
50	20240718	175100	592990545	2990	2990	2990	2990	0
51	20240718	175000	592990545	2990	2990	2990	2990	0
52	20240718	174900	592990545	2990	2990	2990	2990	0
53	20240718	174800	592990545	2990	2990	2990	2990	0
54	20240718	174700	592990545	2990	2990	2990	2990	0
55	20240718	174600	592990545	2990	2990	2990	2990	0
56	20240718	174500	592990545	2990	2990	2990	2990	0
57	20240718	174400	592990545	2990	2990	2990	2990	0
58	20240718	174300	592990545	2990	2990	2990	2990	0
59	20240718	174200	592990545	2990	2990	2990	2990	0
60	20240718	174100	592990545	2990	2990	2990	2990	0
61	20240718	174000	592990545	2990	2990	2990	2990	0
62	20240718	173900	592990545	2990	2990	2990	2990	5426
63	20240718	173800	592990545	2990	2990	2990	2990	0
64	20240718	173700	592990545	2990	2990	2990	2990	0
65	20240718	173600	592990545	2990	2990	2990	2990	0
66	20240718	173500	592990545	2990	2990	2990	2990	0
67	20240718	173400	592990545	2990	2990	2990	2990	0
68	20240718	173300	592990545	2990	2990	2990	2990	0
69	20240718	173200	592990545	2990	2990	2990	2990	0
70	20240718	173100	592990545	2990	2990	2990	2990	0
71	20240718	173000	592990545	2990	2990	2990	2990	0
72	20240718	172900	592990545	2990	2990	2990	2990	0
73	20240718	172800	592990545	2990	2990	2990	2990	0
74	20240718	172700	592990545	2990	2990	2990	2990	0
75	20240718	172600	592990545	2990	2990	2990	2990	0
76	20240718	172500	592990545	2990	2990	2990	2990	0
77	20240718	172400	592990545	2990	2990	2990	2990	0
78	20240718	172300	592990545	2990	2990	2990	2990	0
79	20240718	172200	592990545	2990	2990	2990	2990	0
80	20240718	172100	592990545	2990	2990	2990	2990	0
81	20240718	172000	592990545	2990	2990	2990	2990	0
82	20240718	171900	592990545	2990	2990	2990	2990	0
83	20240718	171800	592990545	2990	2990	2990	2990	0
84	20240718	171700	592990545	2990	2990	2990	2990	0
85	20240718	171600	592990545	2990	2990	2990	2990	0
86	20240718	171500	592990545	2990	2990	2990	2990	0
87	20240718	171400	592990545	2990	2990	2990	2990	0
88	20240718	171300	592990545	2990	2990	2990	2990	0
89	20240718	171200	592990545	2990	2990	2990	2990	0
90	20240718	171100	592990545	2990	2990	2990	2990	0
91	20240718	171000	592990545	2990	2990	2990	2990	0
92	20240718	170900	592990545	2990	2990	2990	2990	5426
93	20240718	170800	592990545	2990	2990	2990	2990	0
94	20240718	170700	592990545	2990	2990	2990	2990	0
95	20240718	170600	592990545	2990	2990	2990	2990	0
96	20240718	170500	592990545	2990	2990	2990	2990	0
97	20240718	170400	592990545	2990	2990	2990	2990	0
98	20240718	170300	592990545	2990	2990	2990	2990	0
99	20240718	170200	592990545	2990	2990	2990	2990	0
100	20240718	170100	592990545	2990	2990	2990	2990	0
101	20240718	170000	592990545	2990	2990	2990	2990	0
102	20240718	165900	592990545	2990	2990	2990	2990	0
103	20240718	165800	592990545	2990	2990	2990	2990	0
104	20240718	165700	592990545	2990	2990	2990	2990	0
105	20240718	165600	592990545	2990	2990	2990	2990	0
106	20240718	165500	592990545	2990	2990	2990	2990	0
107	20240718	165400	592990545	2990	2990	2990	2990	0
108	20240718	165300	592990545	2990	2990	2990	2990	0
109	20240718	165200	592990545	2990	2990	2990	2990	0
110	20240718	165100	592990545	2990	2990	2990	2990	0
111	20240718	165000	592990545	2990	2990	2990	2990	0
112	20240718	164900	592990545	2990	2990	2990	2990	0
113	20240718	164800	592990545	2990	2990	2990	2990	0
114	20240718	164700	592990545	2990	2990	2990	2990	0
115	20240718	164600	592990545	2990	2990	2990	2990	0
116	20240718	164500	592990545	2990	2990	2990	2990	0
117	20240718	164400	592990545	2990	2990	2990	2990	0
118	20240718	164300	592990545	2990	2990	2990	2990	0
119	20240718	164200	592990545	2990	2990	2990	2990	0
120	20240718	164100	592990545	2990	2990	2990	2990	0
121	20240718	164000	592990545	2990	2990	2990	2990	0
122	20240718	163900	592990545	2990	2990	2990	2990	5426
123	20240718	163800	592990545	2990	2990	2990	2990	0
124	20240718	163700	592990545	2990	2990	2990	2990	0
125	20240718	163600	592990545	2990	2990	2990	2990	0
126	20240718	163500	592990545	2990	2990	2990	2990	0
127	20240718	163400	592990545	2990	2990	2990	2990	0
128	20240718	163300	592990545	2990	2990	2990	2990	0
129	20240718	163200	592990545	2990	2990	2990	2990	0
130	20240718	163100	592990545	2990	2990	2990	2990	0
131	20240718	163000	592990545	2990	2990	2990	2990	0
132	20240718	162900	592990545	2990	2990	2990	2990	0
133	20240718	162800	592990545	2990	2990	2990	2990	0
134	20240718	162700	592990545	2990	2990	2990	2990	0
135	20240718	162600	592990545	2990	2990	2990	2990	0
136	20240718	162500	592990545	2990	2990	2990	2990	0
137	20240718	162400	592990545	2990	2990	2990	2990	0
138	20240718	162300	592990545	2990	2990	2990	2990	0
139	20240718	162200	592990545	2990	2990	2990	2990	0
140	20240718	162100	592990545	2990	2990	2990	2990	0
141	20240718	162000	592990545	2990	2990	2990	2990	0
142	20240718	161900	592990545	2990	2990	2990	2990	0
143	20240718	161800	592990545	2990	2990	2990	2990	0
144	20240718	161700	592990545	2990	2990	2990	2990	0
145	20240718	161600	592990545	2990	2990	2990	2990	0
146	20240718	161500	592990545	2990	2990	2990	2990	0
147	20240718	161400	592990545	2990	2990	2990	2990	0
148	20240718	161300	592990545	2990	2990	2990	2990	0
149	20240718	161200	592990545	2990	2990	2990	2990	0
150	20240718	161100	592990545	2990	2990	2990	2990	0
151	20240718	161000	592990545	2990	2990	2990	2990	0
152	20240718	160900	592990545	2990	2990	2990	2990	5426
153	20240718	160800	592990545	2990	2990	2990	2990	0
154	20240718	160700	592990545	2990	2990	2990	2990	0
155	20240718	160600	592990545	2990	2990	2990	2990	0
156	20240718	160500	592990545	2990	2990	2990	2990	0
157	20240718	160400	592990545	2990	2990	2990	2990	0
158	20240718	160300	592990545	2990	2990	2990	2990	0
159	20240718	160200	592990545	2990	2990	2990	2990	0
160	20240718	160100	592990545	2990	2990	2990	2990	0
161	20240718	160000	592990545	2990	2990	2990	2990	0
162	20240718	155900	592990545	2990	2990	2990	2990	0
163	20240718	155800	592990545	2990	2990	2990	2990	0
164	20240718	155700	592990545	2990	2990	2990	2990	0
165	20240718	155600	592990545	2990	2990	2990	2990	0
166	20240718	155500	592990545	2990	2990	2990	2990	0
167	20240718	155400	592990545	2990	2990	2990	2990	0
168	20240718	155300	592990545	2990	2990	2990	2990	0
169	20240718	155200	592990545	2990	2990	2990	2990	0
170	20240718	155100	592990545	2990	2990	2990	2990	0
171	20240718	155000	592990545	2990	2990	2990	2990	0
172	20240718	154900	592990545	2990	2990	2990	2990	0
173	20240718	154800	592990545	2990	2990	2990	2990	0
174	20240718	154700	592990545	2990	2990	2990	2990	0
175	20240718	154600	592990545	2990	2990	2990	2990	0
176	20240718	154500	592990545	2990	2990	2990	2990	0
177	20240718	154400	592990545	2990	2990	2990	2990	0
178	20240718	154300	592990545	2990	2990	2990	2990	0
179	20240718	154200	592990545	2990	2990	2990	2990	0
180	20240718	154100	592990545	2990	2990	2990	2990	0
181	20240718	154000	592990545	2990	2990	2990	2990	0
182	20240718	153900	592990545	2990	2990	2990	2990	5426
183	20240718	153800	592990545	2990	2990	2990	2990	0
184	20240718	153700	592990545	2990	2990	2990	2990	0
185	20240718	153600	592990545	2990	2990	2990	2990	0
186	20240718	153500	592990545	2990	2990	2990	2990	0
187	20240718	153400	592990545	2990	2990	2990	2990	0
188	20240718	153300	592990545	2990	2990	2990	2990	0
189	20240718	153200	592990545	2990	2990	2990	2990	0
190	20240718	153100	592990545	2990	2990	2990	2990	0
191	20240718	153000	592990545	2990	2990	2990	2990	5426
192	20240718	152900	576766805	2990	2990	2990	2990	0
193	20240718	152800	576766805	2990	2990	2990	2990	0
194	20240718	152700	576766805	2990	2990	2990	2990	0
195	20240718	152600	576766805	2990	2990	2990	2990	0
196	20240718	152500	576766805	2990	2990	2990	2990	0
197	20240718	152400	576766805	2990	2990	2990	2990	0
198	20240718	152300	576766805	2990	2990	2990	2990	0
199	20240718	152200	576766805	2990	2990	2990	2990	0
200	20240718	152100	576766805	2990	2990	2990	2990	0
201	20240718	152000	576766805	2990	2990	2990	2990	0
202	20240718	151900	576766805	2990	2980	2990	2980	1734
203	20240718	151800	571591980	2985	2985	2985	2980	144
204	20240718	151700	571162355	2985	2980	2985	2980	737
205	20240718	151600	568962595	2980	2975	2980	2975	9
206	20240718	151500	568935815	2985	2985	2985	2985	0
207	20240718	151400	568935815	2985	2975	2985	2975	600
208	20240718	151300	567149815	2985	2985	2985	2985	0
209	20240718	151200	567149815	2985	2985	2985	2985	19
210	20240718	151100	567093100	2980	2980	2980	2980	0
211	20240718	151000	567093100	2980	2980	2980	2975	538
212	20240718	150900	565489995	2975	2975	2975	2975	0
213	20240718	150800	565489995	2975	2980	2980	2975	1100
214	20240718	150700	562216070	2980	2980	2980	2980	1000
215	20240718	150600	559236070	2980	2980	2980	2980	0
216	20240718	150500	559236070	2980	2980	2980	2980	0
217	20240718	150400	559236070	2980	2980	2980	2980	35
218	20240718	150300	559131770	2985	2985	2985	2985	28
219	20240718	150200	559048190	2985	2985	2985	2985	2372
220	20240718	150100	551967770	2985	2985	2985	2985	0
221	20240718	150000	551967770	2985	2980	2985	2980	843
222	20240718	145900	549455105	2980	2980	2980	2980	0
223	20240718	145800	549455105	2980	2980	2980	2980	1
224	20240718	145700	549452125	2985	2985	2985	2985	2
225	20240718	145600	549446155	2980	2980	2980	2980	80
226	20240718	145500	549207755	2985	2985	2985	2985	2
227	20240718	145400	549201785	2985	2985	2985	2985	407
228	20240718	145300	547986890	2985	2985	2985	2985	500
229	20240718	145200	546494390	2990	2990	2990	2990	113
230	20240718	145100	546156520	2990	2990	2990	2990	5
231	20240718	145000	546141570	2985	2985	2985	2985	0
232	20240718	144900	546141570	2985	2985	2985	2985	5
233	20240718	144800	546126645	2985	2985	2985	2985	10
234	20240718	144700	546096795	2990	2990	2990	2990	0
235	20240718	144600	546096795	2990	2990	2990	2990	1
236	20240718	144500	546093805	2990	2990	2990	2990	0
237	20240718	144400	546093805	2990	2985	2990	2985	101
238	20240718	144300	545792315	2990	2990	2990	2990	100
239	20240718	144200	545493315	2985	2985	2985	2985	150
240	20240718	144100	545045565	2985	2985	2985	2985	0
241	20240718	144000	545045565	2985	2990	2990	2985	66
242	20240718	143900	544848325	2990	2990	2990	2990	10
243	20240718	143800	544818425	2990	2985	2990	2985	201
244	20240718	143700	544217440	2985	2990	2990	2985	105
245	20240718	143600	543903585	2985	2985	2985	2985	0
246	20240718	143500	543903585	2985	2985	2985	2985	0
247	20240718	143400	543903585	2985	2985	2985	2985	0
248	20240718	143300	543903585	2985	2985	2985	2985	0
249	20240718	143200	543903585	2985	2985	2985	2985	0
250	20240718	143100	543903585	2985	2985	2985	2985	199
251	20240718	143000	543309570	2985	2985	2985	2985	50
252	20240718	142900	543160320	2990	2990	2990	2990	0
253	20240718	142800	543160320	2990	2990	2990	2990	100
254	20240718	142700	542861320	2985	2985	2985	2985	0
255	20240718	142600	542861320	2985	2985	2985	2985	0
256	20240718	142500	542861320	2985	2985	2985	2985	10
257	20240718	142400	542831470	2990	2990	2990	2990	350
258	20240718	142300	541784970	2990	2990	2990	2990	100
259	20240718	142200	541485970	2990	2990	2990	2990	0
260	20240718	142100	541485970	2990	2990	2990	2990	0
261	20240718	142000	541485970	2990	2990	2990	2990	2
262	20240718	141900	541479990	3000	3000	3000	3000	0
263	20240718	141800	541479990	3000	3000	3000	3000	0
264	20240718	141700	541479990	3000	3000	3000	3000	0
265	20240718	141600	541479990	3000	3000	3000	3000	0
266	20240718	141500	541479990	3000	3000	3000	3000	0
267	20240718	141400	541479990	3000	3000	3000	3000	0
268	20240718	141300	541479990	3000	3000	3000	3000	0
269	20240718	141200	541479990	3000	3000	3000	3000	0
270	20240718	141100	541479990	3000	3000	3000	3000	0
271	20240718	141000	541479990	3000	3000	3000	3000	1
272	20240718	140900	541476990	2985	2985	2985	2985	0
273	20240718	140800	541476990	2985	2985	2985	2985	0
274	20240718	140700	541476990	2985	2985	2985	2985	0
275	20240718	140600	541476990	2985	2990	2990	2985	10
276	20240718	140500	541447125	2985	2985	2985	2985	0
277	20240718	140400	541447125	2985	2985	2985	2985	4
278	20240718	140300	541435185	2985	2985	2985	2985	0
279	20240718	140200	541435185	2985	2985	2985	2985	0
280	20240718	140100	541435185	2985	2995	2995	2985	2
281	20240718	140000	541429205	3000	3000	3000	3000	2
282	20240718	135900	541423205	2995	2995	2995	2995	5
283	20240718	135800	541408230	2985	2985	2985	2985	0
284	20240718	135700	541408230	2985	2985	2985	2985	859
285	20240718	135600	538844115	2985	2985	2985	2985	269
286	20240718	135500	538041150	2980	2980	2980	2980	1019
287	20240718	135400	535004530	2985	2985	2985	2985	418
288	20240718	135300	533756800	2990	2990	2990	2990	0
289	20240718	135200	533756800	2990	2990	2990	2990	0
290	20240718	135100	533756800	2990	2990	2990	2990	1000
291	20240718	135000	530766800	2990	2990	2990	2990	2
292	20240718	134900	530760820	2990	2990	2990	2990	0
293	20240718	134800	530760820	2990	2990	2990	2990	999
294	20240718	134700	527773810	2990	2990	2990	2990	2000
295	20240718	134600	521793810	2990	2995	2995	2990	2409
296	20240718	134500	514579855	3000	3000	3000	3000	1
297	20240718	134400	514576855	3000	3000	3000	3000	0
298	20240718	134300	514576855	3000	3000	3000	3000	10
299	20240718	134200	514546855	3000	3000	3000	3000	0
300	20240718	134100	514546855	3000	3000	3000	3000	2
301	20240718	134000	514540855	3000	3000	3000	3000	0
302	20240718	133900	514540855	3000	3000	3000	3000	0
303	20240718	133800	514540855	3000	3000	3000	3000	0
304	20240718	133700	514540855	3000	3000	3000	3000	4
305	20240718	133600	514528855	3000	3000	3000	3000	22
306	20240718	133500	514462855	3000	3000	3000	3000	0
307	20240718	133400	514462855	3000	3000	3000	3000	0
308	20240718	133300	514462855	3000	3000	3000	3000	0
309	20240718	133200	514462855	3000	3000	3000	3000	0
310	20240718	133100	514462855	3000	3000	3000	3000	680
311	20240718	133000	512422855	2995	2995	2995	2995	4
312	20240718	132900	512410875	3000	3000	3000	3000	1
313	20240718	132800	512407875	2995	2995	2995	2995	451
314	20240718	132700	511057130	2995	2995	2995	2995	0
315	20240718	132600	511057130	2995	2995	2995	2995	0
316	20240718	132500	511057130	2995	2995	2995	2995	100
317	20240718	132400	510757630	2995	2995	2995	2995	0
318	20240718	132300	510757630	2995	2995	2995	2995	0
319	20240718	132200	510757630	2995	2995	2995	2995	0
320	20240718	132100	510757630	2995	2995	2995	2995	200
321	20240718	132000	510158630	2995	2995	2995	2995	0
322	20240718	131900	510158630	2995	2995	2995	2995	47
323	20240718	131800	510017865	2995	2995	2995	2995	0
324	20240718	131700	510017865	2995	2995	2995	2995	0
325	20240718	131600	510017865	2995	2995	2995	2995	10
326	20240718	131500	509987915	2995	2995	2995	2995	0
327	20240718	131400	509987915	2995	2995	2995	2995	0
328	20240718	131300	509987915	2995	2995	2995	2995	0
329	20240718	131200	509987915	2995	2995	2995	2995	240
330	20240718	131100	509269115	2995	2995	2995	2995	0
331	20240718	131000	509269115	2995	3000	3000	2995	241
332	20240718	130900	508547315	3000	3000	3000	3000	0
333	20240718	130800	508547315	3000	3000	3000	3000	1
334	20240718	130700	508544315	2995	2995	2995	2995	157
335	20240718	130600	508074100	3000	3000	3000	3000	0
336	20240718	130500	508074100	3000	3000	3000	3000	0
337	20240718	130400	508074100	3000	3000	3000	3000	8
338	20240718	130300	508050100	3000	2995	3000	2995	2
339	20240718	130200	508044105	2995	2995	2995	2995	183
340	20240718	130100	507496020	3000	3000	3000	3000	0
341	20240718	130000	507496020	3000	3000	3000	3000	266
342	20240718	125900	506698020	3000	3000	3000	3000	0
343	20240718	125800	506698020	3000	3000	3000	3000	0
344	20240718	125700	506698020	3000	3000	3000	3000	0
345	20240718	125600	506698020	3000	3000	3000	3000	0
346	20240718	125500	506698020	3000	3000	3000	3000	0
347	20240718	125400	506698020	3000	3000	3000	3000	33
348	20240718	125300	506599020	3000	3000	3000	3000	25
349	20240718	125200	506524020	3000	3000	3000	3000	10
350	20240718	125100	506494020	3005	2995	3005	2995	816
351	20240718	125000	504050070	2995	2995	2995	2995	0
352	20240718	124900	504050070	2995	2995	2995	2995	502
353	20240718	124800	502546580	3000	3000	3000	3000	1
354	20240718	124700	502543580	3005	3005	3005	3005	0
355	20240718	124600	502543580	3005	3005	3005	3005	0
356	20240718	124500	502543580	3005	3000	3005	3000	354
357	20240718	124400	501480690	2995	2995	2995	2995	0
358	20240718	124300	501480690	2995	3000	3000	2995	8
359	20240718	124200	501456720	2995	3000	3000	2995	50
360	20240718	124100	501306965	3000	3000	3000	3000	0
361	20240718	124000	501306965	3000	3000	3000	3000	570
362	20240718	123900	499596965	3005	3005	3005	3005	0
363	20240718	123800	499596965	3005	3005	3005	3005	0
364	20240718	123700	499596965	3005	3005	3005	3005	0
365	20240718	123600	499596965	3005	3005	3005	3000	109
366	20240718	123500	499269920	3000	3000	3000	3000	293
367	20240718	123400	498390920	3000	3000	3000	3000	10
368	20240718	123300	498360920	3000	3000	3000	3000	0
369	20240718	123200	498360920	3000	3000	3000	3000	0
370	20240718	123100	498360920	3000	3000	3000	3000	985
371	20240718	123000	495405920	3000	3000	3000	3000	70
372	20240718	122900	495195920	3005	3005	3005	3005	1398
373	20240718	122800	490994930	3000	3000	3000	3000	0
374	20240718	122700	490994930	3000	3000	3000	3000	353
375	20240718	122600	489935930	3000	3000	3000	3000	0
376	20240718	122500	489935930	3000	3000	3000	3000	1
377	20240718	122400	489932930	3000	3000	3000	3000	141
378	20240718	122300	489509930	3000	3000	3000	3000	0
379	20240718	122200	489509930	3000	3000	3000	3000	0
380	20240718	122100	489509930	3000	3000	3000	3000	0
381	20240718	122000	489509930	3000	3000	3000	3000	581
382	20240718	121900	487766930	3005	3005	3005	3005	2
383	20240718	121800	487760920	3000	3000	3000	3000	0
384	20240718	121700	487760920	3000	3000	3000	3000	2000
385	20240718	121600	481760920	3005	3005	3005	3005	0
386	20240718	121500	481760920	3005	3005	3005	3005	0
387	20240718	121400	481760920	3005	3005	3005	3005	0
388	20240718	121300	481760920	3005	3005	3005	3005	33
389	20240718	121200	481661755	3000	3000	3000	3000	0
390	20240718	121100	481661755	3000	3000	3000	3000	0
391	20240718	121000	481661755	3000	3005	3005	3000	311
392	20240718	120900	480728750	3000	3000	3000	3000	1089
393	20240718	120800	477461750	3000	3000	3000	3000	42
394	20240718	120700	477335750	3000	3000	3000	3000	0
395	20240718	120600	477335750	3000	3000	3000	3000	0
396	20240718	120500	477335750	3000	3000	3000	3000	0
397	20240718	120400	477335750	3000	3000	3000	3000	0
398	20240718	120300	477335750	3000	3000	3000	3000	110
399	20240718	120200	477005750	3005	3005	3005	3005	192
400	20240718	120100	476428790	3005	3005	3005	3005	0
401	20240718	120000	476428790	3005	3000	3005	3000	3
402	20240718	115900	476419785	3000	3000	3000	3000	400
403	20240718	115800	475219785	3015	3015	3015	3015	0
404	20240718	115700	475219785	3015	3015	3015	3015	0
405	20240718	115600	475219785	3015	3015	3015	3015	0
406	20240718	115500	475219785	3015	3015	3015	3015	0
407	20240718	115400	475219785	3015	3000	3015	3000	1405
408	20240718	115300	471004520	3000	2995	3000	2995	1040
409	20240718	115200	467889670	2995	2995	2995	2995	10
410	20240718	115100	467859720	2990	2995	2995	2990	1201
411	20240718	115000	464262730	2995	2995	2995	2995	15
412	20240718	114900	464217805	2980	2980	2980	2980	0
413	20240718	114800	464217805	2980	2980	2980	2980	0
414	20240718	114700	464217805	2980	2980	2980	2980	100
415	20240718	114600	463919805	2995	2995	2995	2995	5
416	20240718	114500	463904830	2980	2980	2980	2980	1
417	20240718	114400	463901850	2995	2995	2995	2995	0
418	20240718	114300	463901850	2995	2990	2995	2990	22
419	20240718	114200	463836060	2980	2980	2980	2980	0
420	20240718	114100	463836060	2980	2980	2980	2980	1299
421	20240718	114000	459965040	2985	2985	2985	2985	0
422	20240718	113900	459965040	2985	2985	2985	2985	14
423	20240718	113800	459923250	2985	2980	2985	2980	682
424	20240718	113700	457887485	2980	2985	2985	2975	8347
425	20240718	113600	433029365	2990	2990	2990	2990	17
426	20240718	113500	432978535	2990	2990	2990	2990	0
427	20240718	113400	432978535	2990	2990	2990	2990	0
428	20240718	113300	432978535	2990	2990	2990	2990	0
429	20240718	113200	432978535	2990	2990	2990	2990	0
430	20240718	113100	432978535	2990	2990	2990	2990	3
431	20240718	113000	432969565	2990	2990	2990	2990	2
432	20240718	112900	432963585	2995	2995	2995	2995	1
433	20240718	112800	432960590	2985	2985	2985	2985	4
434	20240718	112700	432948650	2990	2990	2990	2990	0
435	20240718	112600	432948650	2990	2990	2990	2990	0
436	20240718	112500	432948650	2990	2990	2990	2990	26
437	20240718	112400	432870910	2990	2990	2990	2990	9
438	20240718	112300	432844000	2990	2990	2990	2990	3
439	20240718	112200	432835030	2990	2990	2990	2990	175
440	20240718	112100	432311780	2980	2980	2980	2980	0
441	20240718	112000	432311780	2980	2980	2980	2980	0
442	20240718	111900	432311780	2980	2980	2980	2980	0
443	20240718	111800	432311780	2980	2980	2980	2980	0
444	20240718	111700	432311780	2980	2980	2980	2980	20
445	20240718	111600	432252180	2990	2990	2990	2990	3
446	20240718	111500	432243210	2995	2990	2995	2990	510
447	20240718	111400	430717095	2990	2990	2990	2990	200
448	20240718	111300	430119095	2990	2990	2990	2990	0
449	20240718	111200	430119095	2990	2990	2990	2990	0
450	20240718	111100	430119095	2990	2990	2990	2980	304
451	20240718	111000	429212335	2990	2990	2990	2990	1
452	20240718	110900	429209345	2980	2980	2980	2980	0
453	20240718	110800	429209345	2980	2980	2980	2980	0
454	20240718	110700	429209345	2980	2980	2980	2980	0
455	20240718	110600	429209345	2980	2980	2980	2980	0
456	20240718	110500	429209345	2980	2980	2995	2980	4090
457	20240718	110400	417020995	2985	2985	2985	2985	4855
458	20240718	110300	402528820	2985	2995	2995	2985	3929
459	20240718	110200	390800605	2995	2995	2995	2995	10
460	20240718	110100	390770655	2990	2990	2990	2990	0
461	20240718	110000	390770655	2990	2990	2990	2990	2630
462	20240718	105900	382906955	2990	2990	2990	2990	5
463	20240718	105800	382892005	2985	2985	2985	2985	0
464	20240718	105700	382892005	2985	2985	2985	2985	0
465	20240718	105600	382892005	2985	2985	2985	2985	0
466	20240718	105500	382892005	2985	2985	2985	2985	0
467	20240718	105400	382892005	2985	2985	2985	2985	175
468	20240718	105300	382369630	2985	2985	2985	2985	0
469	20240718	105200	382369630	2985	2985	2985	2985	64
470	20240718	105100	382178590	2990	2990	2990	2990	0
471	20240718	105000	382178590	2990	2990	2990	2990	0
472	20240718	104900	382178590	2990	2990	2990	2990	1
473	20240718	104800	382175600	2985	2985	2985	2985	0
474	20240718	104700	382175600	2985	2990	2990	2985	2453
475	20240718	104600	374852070	2990	2990	2990	2990	42
476	20240718	104500	374726490	2990	2990	2990	2990	100
477	20240718	104400	374427490	2990	2990	2990	2990	0
478	20240718	104300	374427490	2990	2990	2990	2990	1
479	20240718	104200	374424500	2990	2990	2990	2985	346
480	20240718	104100	373390075	2990	2990	2990	2990	10
481	20240718	104000	373360175	2985	2985	2985	2985	35
482	20240718	103900	373255700	2985	2985	2985	2985	1
483	20240718	103800	373252715	2980	2995	2995	2980	268
484	20240718	103700	372453870	2995	2995	2995	2995	5
485	20240718	103600	372438895	2980	2990	2990	2980	7280
486	20240718	103500	350730165	2995	2990	2995	2990	10
487	20240718	103400	350700220	2995	2995	2995	2995	1
488	20240718	103300	350697225	2990	2990	2990	2990	1
489	20240718	103200	350694235	2990	2990	2990	2985	5114
490	20240718	103100	335421985	2995	2995	2995	2995	0
491	20240718	103000	335421985	2995	2995	2995	2995	97
492	20240718	102900	335131470	2995	2995	2995	2995	115
493	20240718	102800	334787045	2995	2990	2995	2990	424
494	20240718	102700	333519280	2995	2995	2995	2995	502
495	20240718	102600	332015790	2995	2995	2995	2995	0
496	20240718	102500	332015790	2995	2995	2995	2995	14
497	20240718	102400	331973860	2995	2990	2995	2990	49
498	20240718	102300	331827345	2995	2990	2995	2990	1420
499	20240718	102200	327581520	2985	2985	2985	2985	1016
500	20240718	102100	324548760	2990	2990	2990	2990	0
501	20240718	102000	324548760	2990	2985	2990	2985	521
502	20240718	101900	322993470	2985	2985	2985	2985	1670
503	20240718	101800	318008520	2990	2990	2990	2990	6
504	20240718	101700	317990580	2985	2985	2985	2985	20
505	20240718	101600	317930880	2990	2990	2990	2990	15
506	20240718	101500	317886030	2970	2985	2985	2960	27288
507	20240718	101400	236751945	2985	2995	3000	2985	795
508	20240718	101300	234370945	2995	2995	2995	2995	0
509	20240718	101200	234370945	2995	2995	2995	2995	0
510	20240718	101100	234370945	2995	2995	2995	2995	0
511	20240718	101000	234370945	2995	2990	2995	2990	5
512	20240718	100900	234355975	2985	2990	2990	2985	2251
513	20240718	100800	227635150	2990	2990	2990	2990	1
514	20240718	100700	227632160	2990	2990	2990	2990	2
515	20240718	100600	227626180	2990	2990	2990	2990	534
516	20240718	100500	226029520	3000	3000	3000	3000	0
517	20240718	100400	226029520	3000	2995	3000	2990	501
518	20240718	100300	224531270	2995	2995	2995	2995	1
519	20240718	100200	224528275	2990	2995	2995	2990	1000
520	20240718	100100	221534325	3000	3000	3000	3000	0
521	20240718	100000	221534325	3000	3000	3000	3000	0
522	20240718	095900	221534325	3000	3000	3000	3000	0
523	20240718	095800	221534325	3000	3000	3000	3000	10
524	20240718	095700	221504325	3005	3005	3005	3005	4
525	20240718	095600	221492305	3000	3000	3000	3000	1
526	20240718	095500	221489305	3000	3000	3000	3000	1000
527	20240718	095400	218489305	3005	3000	3005	3000	66
528	20240718	095300	218291285	2995	2995	2995	2995	9
529	20240718	095200	218264330	2995	2995	2995	2995	0
530	20240718	095100	218264330	2995	2995	2995	2995	0
531	20240718	095000	218264330	2995	2985	3000	2985	2166
532	20240718	094900	211781345	2985	3000	3000	2985	7560
533	20240718	094800	189108810	3000	2990	3000	2990	102
534	20240718	094700	188803810	2995	2995	2995	2995	212
535	20240718	094600	188168870	3000	3000	3000	3000	10
536	20240718	094500	188138870	2995	2995	2995	2995	500
537	20240718	094400	186641370	3000	2995	3000	2995	281
538	20240718	094300	185799765	2995	2995	2995	2995	1001
539	20240718	094200	182801770	2995	2995	2995	2985	4384
540	20240718	094100	169714455	2995	2995	2995	2995	6
541	20240718	094000	169696485	2990	2990	2990	2990	1101
542	20240718	093900	166404495	2990	2990	2990	2990	3264
543	20240718	093800	156645135	2990	2990	2990	2990	575
544	20240718	093700	154925885	3000	2995	3000	2990	205
545	20240718	093600	154312635	3000	3000	3000	3000	3
546	20240718	093500	154303635	2995	2995	2995	2995	200
547	20240718	093400	153704635	3000	3000	3000	3000	0
548	20240718	093300	153704635	3000	3000	3000	3000	2000
549	20240718	093200	147704635	3000	3000	3000	3000	1
550	20240718	093100	147701635	3000	3000	3000	3000	0
551	20240718	093000	147701635	3000	3000	3000	3000	0
552	20240718	092900	147701635	3000	3000	3000	3000	0
553	20240718	092800	147701635	3000	2990	3000	2990	379
554	20240718	092700	146564685	2990	3000	3000	2990	451
555	20240718	092600	145215360	3000	3000	3000	3000	0
556	20240718	092500	145215360	3000	3000	3000	3000	122
557	20240718	092400	144849360	3015	3015	3015	3015	8
558	20240718	092300	144825240	3015	3000	3015	3000	2
559	20240718	092200	144819225	3015	3005	3015	3005	414
560	20240718	092100	143571240	3015	3015	3015	3015	0
561	20240718	092000	143571240	3015	3015	3015	3015	0
562	20240718	091900	143571240	3015	3015	3015	3015	0
563	20240718	091800	143571240	3015	3015	3015	3015	100
564	20240718	091700	143269740	3000	3000	3000	3000	1358
565	20240718	091600	139195740	3000	3000	3000	3000	0
566	20240718	091500	139195740	3000	2985	3000	2985	3019
567	20240718	091400	130153815	2985	2995	2995	2980	3169
568	20240718	091300	120665505	2990	2990	2990	2990	3401
569	20240718	091200	110496515	2975	2980	2985	2975	3486
570	20240718	091100	100115980	2985	2990	2990	2985	1271
571	20240718	091000	96317120	2990	3005	3005	2990	5063
572	20240718	090900	81141050	3000	3000	3000	3000	9
573	20240718	090800	81114050	3005	3015	3020	3000	18280
574	20240718	090700	26173985	3020	3015	3020	3015	1010
575	20240718	090600	23123835	3010	3020	3020	3010	2220
576	20240718	090500	16441015	3010	3010	3010	3010	156
577	20240718	090400	15971455	3010	3020	3020	3010	1767
578	20240718	090300	10652765	3010	3010	3010	3010	200
579	20240718	090200	10050765	3010	3020	3020	3010	653
580	20240718	090100	8082610	3020	3030	3030	3020	2262
581	20240718	090000	1249270	3035	3040	3040	3035	411