KissMeData/003470/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	184000	401148060	2960	2960	2960	2960	1984
3	20240724	183900	401148060	2960	2960	2960	2960	0
4	20240724	183800	401148060	2960	2960	2960	2960	0
5	20240724	183700	401148060	2960	2960	2960	2960	0
6	20240724	183600	401148060	2960	2960	2960	2960	0
7	20240724	183500	401148060	2960	2960	2960	2960	0
8	20240724	183400	401148060	2960	2960	2960	2960	0
9	20240724	183300	401148060	2960	2960	2960	2960	0
10	20240724	183200	401148060	2960	2960	2960	2960	0
11	20240724	183100	401148060	2960	2960	2960	2960	0
12	20240724	183000	401148060	2960	2960	2960	2960	0
13	20240724	182900	401148060	2960	2960	2960	2960	0
14	20240724	182800	401148060	2960	2960	2960	2960	0
15	20240724	182700	401148060	2960	2960	2960	2960	0
16	20240724	182600	401148060	2960	2960	2960	2960	0
17	20240724	182500	401148060	2960	2960	2960	2960	0
18	20240724	182400	401148060	2960	2960	2960	2960	0
19	20240724	182300	401148060	2960	2960	2960	2960	0
20	20240724	182200	401148060	2960	2960	2960	2960	0
21	20240724	182100	401148060	2960	2960	2960	2960	0
22	20240724	182000	401148060	2960	2960	2960	2960	0
23	20240724	181900	401148060	2960	2960	2960	2960	0
24	20240724	181800	401148060	2960	2960	2960	2960	0
25	20240724	181700	401148060	2960	2960	2960	2960	0
26	20240724	181600	401148060	2960	2960	2960	2960	0
27	20240724	181500	401148060	2960	2960	2960	2960	0
28	20240724	181400	401148060	2960	2960	2960	2960	0
29	20240724	181300	401148060	2960	2960	2960	2960	0
30	20240724	181200	401148060	2960	2960	2960	2960	0
31	20240724	181100	401148060	2960	2960	2960	2960	0
32	20240724	181000	401148060	2960	2960	2960	2960	1984
33	20240724	180900	401148060	2960	2960	2960	2960	0
34	20240724	180800	401148060	2960	2960	2960	2960	0
35	20240724	180700	401148060	2960	2960	2960	2960	0
36	20240724	180600	401148060	2960	2960	2960	2960	0
37	20240724	180500	401148060	2960	2960	2960	2960	0
38	20240724	180400	401148060	2960	2960	2960	2960	0
39	20240724	180300	401148060	2960	2960	2960	2960	0
40	20240724	180200	401148060	2960	2960	2960	2960	0
41	20240724	180100	401148060	2960	2960	2960	2960	0
42	20240724	180000	401148060	2960	2960	2960	2960	0
43	20240724	175900	401148060	2960	2960	2960	2960	0
44	20240724	175800	401148060	2960	2960	2960	2960	0
45	20240724	175700	401148060	2960	2960	2960	2960	0
46	20240724	175600	401148060	2960	2960	2960	2960	0
47	20240724	175500	401148060	2960	2960	2960	2960	0
48	20240724	175400	401148060	2960	2960	2960	2960	0
49	20240724	175300	401148060	2960	2960	2960	2960	0
50	20240724	175200	401148060	2960	2960	2960	2960	0
51	20240724	175100	401148060	2960	2960	2960	2960	0
52	20240724	175000	401148060	2960	2960	2960	2960	0
53	20240724	174900	401148060	2960	2960	2960	2960	0
54	20240724	174800	401148060	2960	2960	2960	2960	0
55	20240724	174700	401148060	2960	2960	2960	2960	0
56	20240724	174600	401148060	2960	2960	2960	2960	0
57	20240724	174500	401148060	2960	2960	2960	2960	0
58	20240724	174400	401148060	2960	2960	2960	2960	0
59	20240724	174300	401148060	2960	2960	2960	2960	0
60	20240724	174200	401148060	2960	2960	2960	2960	0
61	20240724	174100	401148060	2960	2960	2960	2960	0
62	20240724	174000	401148060	2960	2960	2960	2960	1984
63	20240724	173900	401148060	2960	2960	2960	2960	0
64	20240724	173800	401148060	2960	2960	2960	2960	0
65	20240724	173700	401148060	2960	2960	2960	2960	0
66	20240724	173600	401148060	2960	2960	2960	2960	0
67	20240724	173500	401148060	2960	2960	2960	2960	0
68	20240724	173400	401148060	2960	2960	2960	2960	0
69	20240724	173300	401148060	2960	2960	2960	2960	0
70	20240724	173200	401148060	2960	2960	2960	2960	0
71	20240724	173100	401148060	2960	2960	2960	2960	0
72	20240724	173000	401148060	2960	2960	2960	2960	0
73	20240724	172900	401148060	2960	2960	2960	2960	0
74	20240724	172800	401148060	2960	2960	2960	2960	0
75	20240724	172700	401148060	2960	2960	2960	2960	0
76	20240724	172600	401148060	2960	2960	2960	2960	0
77	20240724	172500	401148060	2960	2960	2960	2960	0
78	20240724	172400	401148060	2960	2960	2960	2960	0
79	20240724	172300	401148060	2960	2960	2960	2960	0
80	20240724	172200	401148060	2960	2960	2960	2960	0
81	20240724	172100	401148060	2960	2960	2960	2960	0
82	20240724	172000	401148060	2960	2960	2960	2960	0
83	20240724	171900	401148060	2960	2960	2960	2960	0
84	20240724	171800	401148060	2960	2960	2960	2960	0
85	20240724	171700	401148060	2960	2960	2960	2960	0
86	20240724	171600	401148060	2960	2960	2960	2960	0
87	20240724	171500	401148060	2960	2960	2960	2960	0
88	20240724	171400	401148060	2960	2960	2960	2960	0
89	20240724	171300	401148060	2960	2960	2960	2960	0
90	20240724	171200	401148060	2960	2960	2960	2960	0
91	20240724	171100	401148060	2960	2960	2960	2960	0
92	20240724	171000	401148060	2960	2960	2960	2960	1984
93	20240724	170900	401148060	2960	2960	2960	2960	0
94	20240724	170800	401148060	2960	2960	2960	2960	0
95	20240724	170700	401148060	2960	2960	2960	2960	0
96	20240724	170600	401148060	2960	2960	2960	2960	0
97	20240724	170500	401148060	2960	2960	2960	2960	0
98	20240724	170400	401148060	2960	2960	2960	2960	0
99	20240724	170300	401148060	2960	2960	2960	2960	0
100	20240724	170200	401148060	2960	2960	2960	2960	0
101	20240724	170100	401148060	2960	2960	2960	2960	0
102	20240724	170000	401148060	2960	2960	2960	2960	0
103	20240724	165900	401148060	2960	2960	2960	2960	0
104	20240724	165800	401148060	2960	2960	2960	2960	0
105	20240724	165700	401148060	2960	2960	2960	2960	0
106	20240724	165600	401148060	2960	2960	2960	2960	0
107	20240724	165500	401148060	2960	2960	2960	2960	0
108	20240724	165400	401148060	2960	2960	2960	2960	0
109	20240724	165300	401148060	2960	2960	2960	2960	0
110	20240724	165200	401148060	2960	2960	2960	2960	0
111	20240724	165100	401148060	2960	2960	2960	2960	0
112	20240724	165000	401148060	2960	2960	2960	2960	0
113	20240724	164900	401148060	2960	2960	2960	2960	0
114	20240724	164800	401148060	2960	2960	2960	2960	0
115	20240724	164700	401148060	2960	2960	2960	2960	0
116	20240724	164600	401148060	2960	2960	2960	2960	0
117	20240724	164500	401148060	2960	2960	2960	2960	0
118	20240724	164400	401148060	2960	2960	2960	2960	0
119	20240724	164300	401148060	2960	2960	2960	2960	0
120	20240724	164200	401148060	2960	2960	2960	2960	0
121	20240724	164100	401148060	2960	2960	2960	2960	0
122	20240724	164000	401148060	2960	2960	2960	2960	1984
123	20240724	163900	401148060	2960	2960	2960	2960	0
124	20240724	163800	401148060	2960	2960	2960	2960	0
125	20240724	163700	401148060	2960	2960	2960	2960	0
126	20240724	163600	401148060	2960	2960	2960	2960	0
127	20240724	163500	401148060	2960	2960	2960	2960	0
128	20240724	163400	401148060	2960	2960	2960	2960	0
129	20240724	163300	401148060	2960	2960	2960	2960	0
130	20240724	163200	401148060	2960	2960	2960	2960	0
131	20240724	163100	401148060	2960	2960	2960	2960	0
132	20240724	163000	401148060	2960	2960	2960	2960	0
133	20240724	162900	401148060	2960	2960	2960	2960	0
134	20240724	162800	401148060	2960	2960	2960	2960	0
135	20240724	162700	401148060	2960	2960	2960	2960	0
136	20240724	162600	401148060	2960	2960	2960	2960	0
137	20240724	162500	401148060	2960	2960	2960	2960	0
138	20240724	162400	401148060	2960	2960	2960	2960	0
139	20240724	162300	401148060	2960	2960	2960	2960	0
140	20240724	162200	401148060	2960	2960	2960	2960	0
141	20240724	162100	401148060	2960	2960	2960	2960	0
142	20240724	162000	401148060	2960	2960	2960	2960	0
143	20240724	161900	401148060	2960	2960	2960	2960	0
144	20240724	161800	401148060	2960	2960	2960	2960	0
145	20240724	161700	401148060	2960	2960	2960	2960	0
146	20240724	161600	401148060	2960	2960	2960	2960	0
147	20240724	161500	401148060	2960	2960	2960	2960	0
148	20240724	161400	401148060	2960	2960	2960	2960	0
149	20240724	161300	401148060	2960	2960	2960	2960	0
150	20240724	161200	401148060	2960	2960	2960	2960	0
151	20240724	161100	401148060	2960	2960	2960	2960	0
152	20240724	161000	401148060	2960	2960	2960	2960	1984
153	20240724	160900	401148060	2960	2960	2960	2960	0
154	20240724	160800	401148060	2960	2960	2960	2960	0
155	20240724	160700	401148060	2960	2960	2960	2960	0
156	20240724	160600	401148060	2960	2960	2960	2960	0
157	20240724	160500	401148060	2960	2960	2960	2960	0
158	20240724	160400	401148060	2960	2960	2960	2960	0
159	20240724	160300	401148060	2960	2960	2960	2960	0
160	20240724	160200	401148060	2960	2960	2960	2960	0
161	20240724	160100	401148060	2960	2960	2960	2960	0
162	20240724	160000	401148060	2960	2960	2960	2960	0
163	20240724	155900	401148060	2960	2960	2960	2960	0
164	20240724	155800	401148060	2960	2960	2960	2960	0
165	20240724	155700	401148060	2960	2960	2960	2960	0
166	20240724	155600	401148060	2960	2960	2960	2960	0
167	20240724	155500	401148060	2960	2960	2960	2960	0
168	20240724	155400	401148060	2960	2960	2960	2960	0
169	20240724	155300	401148060	2960	2960	2960	2960	0
170	20240724	155200	401148060	2960	2960	2960	2960	0
171	20240724	155100	401148060	2960	2960	2960	2960	0
172	20240724	155000	401148060	2960	2960	2960	2960	0
173	20240724	154900	401148060	2960	2960	2960	2960	0
174	20240724	154800	401148060	2960	2960	2960	2960	0
175	20240724	154700	401148060	2960	2960	2960	2960	0
176	20240724	154600	401148060	2960	2960	2960	2960	0
177	20240724	154500	401148060	2960	2960	2960	2960	0
178	20240724	154400	401148060	2960	2960	2960	2960	0
179	20240724	154300	401148060	2960	2960	2960	2960	0
180	20240724	154200	401148060	2960	2960	2960	2960	0
181	20240724	154100	401148060	2960	2960	2960	2960	0
182	20240724	154000	401148060	2960	2960	2960	2960	1984
183	20240724	153900	401148060	2960	2960	2960	2960	0
184	20240724	153800	401148060	2960	2960	2960	2960	0
185	20240724	153700	401148060	2960	2960	2960	2960	0
186	20240724	153600	401148060	2960	2960	2960	2960	0
187	20240724	153500	401148060	2960	2960	2960	2960	0
188	20240724	153400	401148060	2960	2960	2960	2960	0
189	20240724	153300	401148060	2960	2960	2960	2960	0
190	20240724	153200	401148060	2960	2960	2960	2960	0
191	20240724	153100	401148060	2960	2960	2960	2960	0
192	20240724	153000	401148060	2960	2960	2960	2960	1984
193	20240724	152900	395275420	2960	2960	2960	2960	0
194	20240724	152800	395275420	2960	2960	2960	2960	0
195	20240724	152700	395275420	2960	2960	2960	2960	0
196	20240724	152600	395275420	2960	2960	2960	2960	0
197	20240724	152500	395275420	2960	2960	2960	2960	0
198	20240724	152400	395275420	2960	2960	2960	2960	0
199	20240724	152300	395275420	2960	2960	2960	2960	0
200	20240724	152200	395275420	2960	2960	2960	2960	0
201	20240724	152100	395275420	2960	2960	2960	2960	0
202	20240724	152000	395275420	2960	2960	2960	2960	0
203	20240724	151900	395275420	2960	2960	2960	2955	20
204	20240724	151800	395216245	2945	2945	2945	2945	0
205	20240724	151700	395216245	2945	2945	2945	2945	1000
206	20240724	151600	392271245	2955	2955	2955	2955	1
207	20240724	151500	392268290	2960	2945	2960	2945	3
208	20240724	151400	392259425	2950	2955	2955	2950	2000
209	20240724	151300	386356590	2960	2960	2960	2960	0
210	20240724	151200	386356590	2960	2960	2960	2960	1
211	20240724	151100	386353630	2960	2960	2960	2960	0
212	20240724	151000	386353630	2960	2960	2960	2960	134
213	20240724	150900	385956990	2960	2960	2960	2960	0
214	20240724	150800	385956990	2960	2960	2960	2960	2
215	20240724	150700	385951070	2960	2960	2960	2960	0
216	20240724	150600	385951070	2960	2960	2960	2960	2602
217	20240724	150500	378249150	2965	2965	2965	2965	55
218	20240724	150400	378086075	2965	2970	2970	2965	307
219	20240724	150300	377175805	2965	2965	2965	2965	20
220	20240724	150200	377116505	2970	2970	2970	2970	2
221	20240724	150100	377110565	2965	2965	2965	2965	401
222	20240724	150000	375921600	2970	2965	2970	2965	3
223	20240724	145900	375912695	2975	2975	2975	2975	0
224	20240724	145800	375912695	2975	2975	2975	2975	2
225	20240724	145700	375906745	2975	2975	2975	2975	272
226	20240724	145600	375097545	2975	2975	2975	2975	2
227	20240724	145500	375091595	2975	2975	2975	2975	15
228	20240724	145400	375046970	2975	2975	2975	2975	2
229	20240724	145300	375041020	2975	2975	2975	2975	102
230	20240724	145200	374737570	2970	2970	2970	2970	3684
231	20240724	145100	363796090	2970	2970	2970	2970	1
232	20240724	145000	363793120	2965	2970	2970	2965	6
233	20240724	144900	363775320	2970	2970	2970	2970	0
234	20240724	144800	363775320	2970	2970	2970	2970	0
235	20240724	144700	363775320	2970	2960	2970	2960	534
236	20240724	144600	362194660	2970	2970	2970	2970	0
237	20240724	144500	362194660	2970	2970	2970	2970	2
238	20240724	144400	362188720	2970	2970	2970	2970	0
239	20240724	144300	362188720	2970	2970	2970	2970	1
240	20240724	144200	362185750	2960	2960	2960	2960	360
241	20240724	144100	361120150	2970	2965	2970	2965	543
242	20240724	144000	359507445	2970	2970	2970	2970	0
243	20240724	143900	359507445	2970	2970	2970	2970	1796
244	20240724	143800	354173325	2965	2960	2965	2960	2611
245	20240724	143700	346438420	2960	2960	2960	2960	2
246	20240724	143600	346432500	2960	2960	2960	2960	1
247	20240724	143500	346429540	2960	2955	2960	2955	2017
248	20240724	143400	340463720	2955	2955	2955	2955	100
249	20240724	143300	340168220	2960	2960	2960	2960	2
250	20240724	143200	340162300	2960	2960	2960	2960	5
251	20240724	143100	340147500	2960	2955	2960	2955	5071
252	20240724	143000	325146065	2955	2955	2955	2955	35
253	20240724	142900	325042640	2955	2955	2955	2955	2
254	20240724	142800	325036730	2955	2955	2955	2955	0
255	20240724	142700	325036730	2955	2955	2955	2955	2
256	20240724	142600	325030820	2955	2955	2955	2955	0
257	20240724	142500	325030820	2955	2955	2955	2955	18
258	20240724	142400	324977630	2955	2955	2955	2955	0
259	20240724	142300	324977630	2955	2955	2955	2955	2
260	20240724	142200	324971720	2955	2955	2955	2955	0
261	20240724	142100	324971720	2955	2955	2955	2955	0
262	20240724	142000	324971720	2955	2955	2955	2955	2
263	20240724	141900	324965810	2955	2955	2955	2955	0
264	20240724	141800	324965810	2955	2955	2955	2955	197
265	20240724	141700	324383675	2955	2955	2955	2955	0
266	20240724	141600	324383675	2955	2955	2955	2955	7
267	20240724	141500	324362990	2955	2955	2955	2955	0
268	20240724	141400	324362990	2955	2950	2955	2950	72
269	20240724	141300	324150575	2945	2945	2945	2945	109
270	20240724	141200	323829570	2945	2945	2945	2945	1200
271	20240724	141100	320295570	2950	2950	2950	2950	1
272	20240724	141000	320292620	2945	2945	2945	2945	0
273	20240724	140900	320292620	2945	2945	2945	2945	8
274	20240724	140800	320269060	2950	2950	2950	2950	0
275	20240724	140700	320269060	2950	2950	2950	2950	0
276	20240724	140600	320269060	2950	2950	2950	2950	0
277	20240724	140500	320269060	2950	2950	2950	2950	4
278	20240724	140400	320257260	2950	2950	2950	2950	0
279	20240724	140300	320257260	2950	2950	2950	2950	0
280	20240724	140200	320257260	2950	2950	2950	2950	0
281	20240724	140100	320257260	2950	2950	2950	2950	0
282	20240724	140000	320257260	2950	2950	2950	2950	2
283	20240724	135900	320251360	2950	2950	2950	2950	475
284	20240724	135800	318850110	2950	2950	2950	2950	0
285	20240724	135700	318850110	2950	2950	2950	2950	0
286	20240724	135600	318850110	2950	2950	2950	2950	997
287	20240724	135500	315908960	2950	2945	2950	2945	115
288	20240724	135400	315569715	2950	2950	2950	2950	0
289	20240724	135300	315569715	2950	2950	2950	2950	0
290	20240724	135200	315569715	2950	2950	2950	2950	0
291	20240724	135100	315569715	2950	2950	2950	2950	0
292	20240724	135000	315569715	2950	2950	2950	2950	0
293	20240724	134900	315569715	2950	2950	2950	2950	17
294	20240724	134800	315519565	2955	2950	2955	2950	10000
295	20240724	134700	285980600	2945	2945	2945	2945	0
296	20240724	134600	285980600	2945	2945	2945	2945	0
297	20240724	134500	285980600	2945	2945	2945	2945	0
298	20240724	134400	285980600	2945	2940	2945	2940	5
299	20240724	134300	285965885	2940	2940	2940	2940	0
300	20240724	134200	285965885	2940	2940	2940	2940	0
301	20240724	134100	285965885	2940	2940	2940	2940	0
302	20240724	134000	285965885	2940	2940	2940	2940	380
303	20240724	133900	284848685	2940	2940	2940	2940	151
304	20240724	133800	284404745	2940	2940	2940	2940	0
305	20240724	133700	284404745	2940	2940	2940	2940	0
306	20240724	133600	284404745	2940	2940	2940	2940	1
307	20240724	133500	284401805	2940	2940	2940	2940	0
308	20240724	133400	284401805	2940	2940	2940	2940	0
309	20240724	133300	284401805	2940	2940	2940	2940	0
310	20240724	133200	284401805	2940	2940	2940	2940	10
311	20240724	133100	284372405	2935	2935	2935	2935	0
312	20240724	133000	284372405	2935	2935	2935	2935	0
313	20240724	132900	284372405	2935	2935	2935	2935	0
314	20240724	132800	284372405	2935	2935	2935	2935	0
315	20240724	132700	284372405	2935	2935	2935	2935	0
316	20240724	132600	284372405	2935	2935	2935	2935	0
317	20240724	132500	284372405	2935	2935	2935	2935	0
318	20240724	132400	284372405	2935	2935	2935	2935	0
319	20240724	132300	284372405	2935	2940	2940	2935	1027
320	20240724	132200	281354720	2940	2940	2940	2940	0
321	20240724	132100	281354720	2940	2940	2940	2940	0
322	20240724	132000	281354720	2940	2940	2940	2940	100
323	20240724	131900	281060720	2940	2940	2940	2940	0
324	20240724	131800	281060720	2940	2940	2940	2940	0
325	20240724	131700	281060720	2940	2940	2940	2940	0
326	20240724	131600	281060720	2940	2940	2940	2940	0
327	20240724	131500	281060720	2940	2940	2940	2940	0
328	20240724	131400	281060720	2940	2940	2940	2940	100
329	20240724	131300	280766720	2940	2940	2940	2940	5000
330	20240724	131200	266066720	2940	2940	2940	2940	0
331	20240724	131100	266066720	2940	2945	2945	2940	2812
332	20240724	131000	257790550	2945	2945	2945	2945	0
333	20240724	130900	257790550	2945	2945	2945	2945	0
334	20240724	130800	257790550	2945	2945	2945	2945	500
335	20240724	130700	256318050	2945	2945	2945	2945	40
336	20240724	130600	256200250	2950	2950	2950	2950	0
337	20240724	130500	256200250	2950	2950	2950	2950	0
338	20240724	130400	256200250	2950	2950	2950	2950	0
339	20240724	130300	256200250	2950	2950	2950	2950	0
340	20240724	130200	256200250	2950	2950	2950	2950	0
341	20240724	130100	256200250	2950	2950	2950	2950	0
342	20240724	130000	256200250	2950	2950	2950	2950	0
343	20240724	125900	256200250	2950	2950	2950	2950	10
344	20240724	125800	256170750	2950	2950	2950	2950	3080
345	20240724	125700	247084750	2955	2955	2955	2955	0
346	20240724	125600	247084750	2955	2955	2955	2955	0
347	20240724	125500	247084750	2955	2950	2955	2950	6337
348	20240724	125400	228384240	2950	2950	2950	2950	0
349	20240724	125300	228384240	2950	2950	2950	2950	0
350	20240724	125200	228384240	2950	2950	2950	2950	35
351	20240724	125100	228280990	2950	2950	2950	2950	1
352	20240724	125000	228278040	2955	2955	2955	2955	0
353	20240724	124900	228278040	2955	2955	2955	2955	0
354	20240724	124800	228278040	2955	2955	2955	2955	0
355	20240724	124700	228278040	2955	2955	2955	2955	5
356	20240724	124600	228263265	2950	2950	2950	2950	1
357	20240724	124500	228260315	2955	2955	2955	2955	0
358	20240724	124400	228260315	2955	2955	2955	2955	0
359	20240724	124300	228260315	2955	2955	2955	2955	0
360	20240724	124200	228260315	2955	2955	2955	2955	0
361	20240724	124100	228260315	2955	2955	2955	2955	0
362	20240724	124000	228260315	2955	2955	2955	2955	0
363	20240724	123900	228260315	2955	2950	2955	2950	339
364	20240724	123800	227258620	2945	2945	2945	2945	200
365	20240724	123700	226669620	2950	2950	2950	2950	10
366	20240724	123600	226640120	2955	2955	2955	2955	0
367	20240724	123500	226640120	2955	2955	2955	2955	0
368	20240724	123400	226640120	2955	2950	2955	2950	11
369	20240724	123300	226607665	2945	2945	2945	2945	0
370	20240724	123200	226607665	2945	2945	2945	2945	0
371	20240724	123100	226607665	2945	2945	2945	2945	0
372	20240724	123000	226607665	2945	2945	2945	2945	0
373	20240724	122900	226607665	2945	2945	2945	2945	0
374	20240724	122800	226607665	2945	2945	2945	2945	1
375	20240724	122700	226604720	2950	2950	2950	2950	6
376	20240724	122600	226587020	2950	2955	2955	2950	2281
377	20240724	122500	219857920	2950	2950	2950	2950	2
378	20240724	122400	219852020	2950	2950	2950	2950	2
379	20240724	122300	219846120	2950	2950	2950	2950	2
380	20240724	122200	219840220	2955	2955	2955	2955	0
381	20240724	122100	219840220	2955	2955	2955	2955	0
382	20240724	122000	219840220	2955	2955	2955	2955	0
383	20240724	121900	219840220	2955	2955	2955	2955	0
384	20240724	121800	219840220	2955	2955	2955	2955	0
385	20240724	121700	219840220	2955	2955	2955	2955	0
386	20240724	121600	219840220	2955	2955	2955	2955	0
387	20240724	121500	219840220	2955	2955	2955	2955	5
388	20240724	121400	219825445	2950	2950	2950	2950	0
389	20240724	121300	219825445	2950	2950	2950	2950	9
390	20240724	121200	219798895	2950	2950	2950	2950	0
391	20240724	121100	219798895	2950	2950	2950	2950	2
392	20240724	121000	219792995	2950	2950	2950	2950	0
393	20240724	120900	219792995	2950	2950	2950	2950	24
394	20240724	120800	219722195	2950	2950	2950	2950	176
395	20240724	120700	219202995	2955	2955	2955	2955	69
396	20240724	120600	218999100	2950	2950	2950	2950	0
397	20240724	120500	218999100	2950	2950	2950	2950	0
398	20240724	120400	218999100	2950	2950	2950	2950	0
399	20240724	120300	218999100	2950	2950	2950	2950	0
400	20240724	120200	218999100	2950	2950	2950	2950	11
401	20240724	120100	218966650	2950	2950	2950	2950	6
402	20240724	120000	218948950	2945	2945	2945	2945	0
403	20240724	115900	218948950	2945	2945	2945	2945	4
404	20240724	115800	218937170	2950	2950	2950	2950	0
405	20240724	115700	218937170	2950	2950	2950	2950	0
406	20240724	115600	218937170	2950	2950	2950	2950	1284
407	20240724	115500	215149370	2955	2955	2955	2955	0
408	20240724	115400	215149370	2955	2955	2955	2955	5
409	20240724	115300	215134595	2955	2955	2955	2955	0
410	20240724	115200	215134595	2955	2955	2955	2955	0
411	20240724	115100	215134595	2955	2955	2955	2955	1889
412	20240724	115000	209552600	2960	2960	2960	2960	0
413	20240724	114900	209552600	2960	2960	2960	2960	0
414	20240724	114800	209552600	2960	2960	2960	2960	0
415	20240724	114700	209552600	2960	2960	2960	2960	2
416	20240724	114600	209546680	2960	2960	2960	2960	0
417	20240724	114500	209546680	2960	2960	2960	2960	0
418	20240724	114400	209546680	2960	2960	2960	2960	0
419	20240724	114300	209546680	2960	2955	2960	2955	2772
420	20240724	114200	201341565	2960	2960	2960	2960	0
421	20240724	114100	201341565	2960	2960	2960	2960	0
422	20240724	114000	201341565	2960	2960	2960	2960	0
423	20240724	113900	201341565	2960	2960	2960	2960	0
424	20240724	113800	201341565	2960	2960	2960	2960	0
425	20240724	113700	201341565	2960	2960	2960	2960	3
426	20240724	113600	201332685	2960	2960	2960	2960	100
427	20240724	113500	201036685	2960	2960	2960	2960	0
428	20240724	113400	201036685	2960	2960	2960	2960	0
429	20240724	113300	201036685	2960	2960	2960	2960	0
430	20240724	113200	201036685	2960	2955	2960	2955	3000
431	20240724	113100	192169290	2960	2960	2960	2960	0
432	20240724	113000	192169290	2960	2960	2960	2960	0
433	20240724	112900	192169290	2960	2955	2960	2955	5560
434	20240724	112800	175736690	2950	2950	2950	2950	0
435	20240724	112700	175736690	2950	2950	2950	2950	0
436	20240724	112600	175736690	2950	2950	2950	2950	0
437	20240724	112500	175736690	2950	2950	2950	2950	5000
438	20240724	112400	160986690	2950	2950	2950	2950	0
439	20240724	112300	160986690	2950	2955	2955	2950	772
440	20240724	112200	158705830	2950	2955	2955	2950	4326
441	20240724	112100	145943880	2960	2960	2960	2960	0
442	20240724	112000	145943880	2960	2960	2960	2960	1
443	20240724	111900	145940920	2955	2955	2955	2955	0
444	20240724	111800	145940920	2955	2955	2955	2955	0
445	20240724	111700	145940920	2955	2955	2955	2955	0
446	20240724	111600	145940920	2955	2955	2955	2955	50
447	20240724	111500	145793170	2955	2955	2955	2955	0
448	20240724	111400	145793170	2955	2955	2955	2955	1
449	20240724	111300	145790215	2955	2955	2955	2955	0
450	20240724	111200	145790215	2955	2950	2960	2950	5495
451	20240724	111100	129575025	2950	2950	2950	2950	5000
452	20240724	111000	114825025	2950	2960	2960	2950	3001
453	20240724	110900	105972065	2955	2950	2955	2950	7472
454	20240724	110800	83927305	2955	2955	2955	2955	0
455	20240724	110700	83927305	2955	2955	2955	2955	1
456	20240724	110600	83924350	2950	2950	2950	2950	1
457	20240724	110500	83921400	2955	2955	2955	2955	0
458	20240724	110400	83921400	2955	2955	2955	2955	0
459	20240724	110300	83921400	2955	2955	2955	2955	75
460	20240724	110200	83699775	2950	2950	2950	2950	1
461	20240724	110100	83696825	2955	2950	2955	2950	3604
462	20240724	110000	73065015	2950	2950	2950	2950	0
463	20240724	105900	73065015	2950	2950	2950	2950	92
464	20240724	105800	72793615	2950	2950	2950	2950	0
465	20240724	105700	72793615	2950	2950	2950	2950	0
466	20240724	105600	72793615	2950	2950	2950	2950	1869
467	20240724	105500	67280065	2955	2955	2955	2955	0
468	20240724	105400	67280065	2955	2955	2955	2955	10
469	20240724	105300	67250515	2955	2955	2955	2955	0
470	20240724	105200	67250515	2955	2955	2955	2955	100
471	20240724	105100	66955015	2950	2950	2950	2950	0
472	20240724	105000	66955015	2950	2955	2955	2950	11
473	20240724	104900	66922515	2960	2960	2960	2960	0
474	20240724	104800	66922515	2960	2960	2960	2960	0
475	20240724	104700	66922515	2960	2960	2960	2960	0
476	20240724	104600	66922515	2960	2960	2960	2960	0
477	20240724	104500	66922515	2960	2960	2960	2960	1
478	20240724	104400	66919555	2950	2950	2950	2950	1
479	20240724	104300	66916605	2955	2955	2955	2955	0
480	20240724	104200	66916605	2955	2955	2955	2955	0
481	20240724	104100	66916605	2955	2955	2955	2955	0
482	20240724	104000	66916605	2955	2955	2955	2955	1
483	20240724	103900	66913650	2950	2950	2950	2950	0
484	20240724	103800	66913650	2950	2950	2950	2950	0
485	20240724	103700	66913650	2950	2950	2950	2950	0
486	20240724	103600	66913650	2950	2950	2950	2950	8
487	20240724	103500	66890050	2960	2960	2960	2960	0
488	20240724	103400	66890050	2960	2960	2960	2960	0
489	20240724	103300	66890050	2960	2960	2960	2960	1
490	20240724	103200	66887090	2955	2955	2955	2955	81
491	20240724	103100	66647735	2955	2955	2955	2955	0
492	20240724	103000	66647735	2955	2955	2955	2955	51
493	20240724	102900	66497030	2955	2955	2955	2955	440
494	20240724	102800	65196830	2955	2955	2955	2955	0
495	20240724	102700	65196830	2955	2955	2955	2955	0
496	20240724	102600	65196830	2955	2950	2955	2950	74
497	20240724	102500	64978175	2950	2950	2950	2950	0
498	20240724	102400	64978175	2950	2950	2950	2950	0
499	20240724	102300	64978175	2950	2950	2950	2950	0
500	20240724	102200	64978175	2950	2950	2950	2950	0
501	20240724	102100	64978175	2950	2950	2950	2950	0
502	20240724	102000	64978175	2950	2950	2950	2950	0
503	20240724	101900	64978175	2950	2950	2950	2950	149
504	20240724	101800	64538625	2950	2950	2950	2950	0
505	20240724	101700	64538625	2950	2950	2950	2950	0
506	20240724	101600	64538625	2950	2950	2950	2950	0
507	20240724	101500	64538625	2950	2950	2950	2950	0
508	20240724	101400	64538625	2950	2950	2950	2950	3
509	20240724	101300	64529775	2940	2940	2940	2940	2000
510	20240724	101200	58649775	2945	2950	2950	2945	513
511	20240724	101100	57138980	2965	2955	2965	2955	12
512	20240724	101000	57103460	2960	2960	2960	2960	0
513	20240724	100900	57103460	2960	2955	2960	2955	10
514	20240724	100800	57073865	2955	2955	2955	2955	0
515	20240724	100700	57073865	2955	2955	2955	2955	0
516	20240724	100600	57073865	2955	2950	2955	2950	20
517	20240724	100500	57014790	2950	2950	2960	2950	110
518	20240724	100400	56689300	2950	2950	2960	2950	22
519	20240724	100300	56624390	2950	2950	2960	2950	81
520	20240724	100200	56384710	2955	2950	2955	2940	1620
521	20240724	100100	51621595	2955	2950	2955	2950	19
522	20240724	100000	51565470	2950	2950	2950	2950	10
523	20240724	095900	51535970	2950	2950	2955	2950	23
524	20240724	095800	51468035	2950	2950	2960	2950	71
525	20240724	095700	51257985	2950	2950	2950	2950	20
526	20240724	095600	51198985	2950	2950	2950	2950	5
527	20240724	095500	51184235	2950	2950	2960	2950	65
528	20240724	095400	50991875	2940	2940	2940	2940	0
529	20240724	095300	50991875	2940	2950	2950	2940	5
530	20240724	095200	50977165	2940	2945	2945	2940	2000
531	20240724	095100	45091735	2960	2955	2960	2955	17
532	20240724	095000	45041475	2955	2955	2955	2955	8
533	20240724	094900	45017835	2950	2955	2960	2950	10
534	20240724	094800	44988320	2960	2960	2960	2960	1
535	20240724	094700	44985360	2960	2950	2960	2950	4
536	20240724	094600	44973545	2960	2945	2960	2940	870
537	20240724	094500	42404350	2945	2945	2945	2945	0
538	20240724	094400	42404350	2945	2945	2945	2945	200
539	20240724	094300	41815350	2960	2960	2960	2960	0
540	20240724	094200	41815350	2960	2950	2960	2950	3001
541	20240724	094100	32935285	2955	2955	2955	2955	0
542	20240724	094000	32935285	2955	2955	2955	2955	0
543	20240724	093900	32935285	2955	2955	2955	2955	1
544	20240724	093800	32932330	2955	2955	2955	2955	16
545	20240724	093700	32885050	2955	2955	2955	2955	0
546	20240724	093600	32885050	2955	2955	2955	2955	1
547	20240724	093500	32882095	2955	2955	2955	2955	13
548	20240724	093400	32843680	2955	2955	2955	2955	0
549	20240724	093300	32843680	2955	2955	2955	2955	0
550	20240724	093200	32843680	2955	2955	2955	2955	0
551	20240724	093100	32843680	2955	2950	2955	2950	137
552	20240724	093000	32438850	2945	2945	2945	2945	1
553	20240724	092900	32435905	2950	2950	2950	2950	10
554	20240724	092800	32406405	2960	2950	2960	2950	2800
555	20240724	092700	24118805	2950	2950	2950	2950	0
556	20240724	092600	24118805	2950	2950	2960	2950	98
557	20240724	092500	23829620	2960	2945	2960	2945	1627
558	20240724	092400	19022755	2945	2945	2945	2945	0
559	20240724	092300	19022755	2945	2945	2945	2945	76
560	20240724	092200	18798935	2940	2940	2940	2940	0
561	20240724	092100	18798935	2940	2940	2940	2940	500
562	20240724	092000	17328935	2940	2940	2940	2940	0
563	20240724	091900	17328935	2940	2940	2940	2940	1
564	20240724	091800	17325995	2940	2940	2940	2940	0
565	20240724	091700	17325995	2940	2940	2940	2940	0
566	20240724	091600	17325995	2940	2940	2940	2940	388
567	20240724	091500	16185275	2940	2940	2940	2940	1
568	20240724	091400	16182335	2955	2955	2955	2955	1
569	20240724	091300	16179380	2950	2950	2955	2950	5
570	20240724	091200	16164620	2950	2950	2950	2950	1
571	20240724	091100	16161670	2950	2950	2950	2950	0
572	20240724	091000	16161670	2950	2950	2950	2945	425
573	20240724	090900	14908695	2945	2945	2945	2945	0
574	20240724	090800	14908695	2945	2945	2945	2945	32
575	20240724	090700	14814455	2945	2935	2945	2930	1002
576	20240724	090600	11876270	2955	2955	2955	2955	1
577	20240724	090500	11873315	2940	2955	2960	2940	504
578	20240724	090400	10386150	2955	2940	2960	2940	504
579	20240724	090300	8897255	2930	2930	2930	2930	0
580	20240724	090200	8897255	2930	2930	2930	2930	200
581	20240724	090100	8311255	2930	2930	2930	2930	200
582	20240724	090000	7725255	2945	2930	2945	2930	2622