KissMeData/003470/min/candle-20240726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240726	184000	459652255	2975	2975	2975	2975	791
3	20240726	183900	459652255	2975	2975	2975	2975	0
4	20240726	183800	459652255	2975	2975	2975	2975	0
5	20240726	183700	459652255	2975	2975	2975	2975	0
6	20240726	183600	459652255	2975	2975	2975	2975	0
7	20240726	183500	459652255	2975	2975	2975	2975	0
8	20240726	183400	459652255	2975	2975	2975	2975	0
9	20240726	183300	459652255	2975	2975	2975	2975	0
10	20240726	183200	459652255	2975	2975	2975	2975	0
11	20240726	183100	459652255	2975	2975	2975	2975	0
12	20240726	183000	459652255	2975	2975	2975	2975	0
13	20240726	182900	459652255	2975	2975	2975	2975	0
14	20240726	182800	459652255	2975	2975	2975	2975	0
15	20240726	182700	459652255	2975	2975	2975	2975	0
16	20240726	182600	459652255	2975	2975	2975	2975	0
17	20240726	182500	459652255	2975	2975	2975	2975	0
18	20240726	182400	459652255	2975	2975	2975	2975	0
19	20240726	182300	459652255	2975	2975	2975	2975	0
20	20240726	182200	459652255	2975	2975	2975	2975	0
21	20240726	182100	459652255	2975	2975	2975	2975	0
22	20240726	182000	459652255	2975	2975	2975	2975	0
23	20240726	181900	459652255	2975	2975	2975	2975	0
24	20240726	181800	459652255	2975	2975	2975	2975	0
25	20240726	181700	459652255	2975	2975	2975	2975	0
26	20240726	181600	459652255	2975	2975	2975	2975	0
27	20240726	181500	459652255	2975	2975	2975	2975	0
28	20240726	181400	459652255	2975	2975	2975	2975	0
29	20240726	181300	459652255	2975	2975	2975	2975	0
30	20240726	181200	459652255	2975	2975	2975	2975	0
31	20240726	181100	459652255	2975	2975	2975	2975	0
32	20240726	181000	459652255	2975	2975	2975	2975	791
33	20240726	180900	459652255	2975	2975	2975	2975	0
34	20240726	180800	459652255	2975	2975	2975	2975	0
35	20240726	180700	459652255	2975	2975	2975	2975	0
36	20240726	180600	459652255	2975	2975	2975	2975	0
37	20240726	180500	459652255	2975	2975	2975	2975	0
38	20240726	180400	459652255	2975	2975	2975	2975	0
39	20240726	180300	459652255	2975	2975	2975	2975	0
40	20240726	180200	459652255	2975	2975	2975	2975	0
41	20240726	180100	459652255	2975	2975	2975	2975	0
42	20240726	180000	459652255	2975	2975	2975	2975	0
43	20240726	175900	459652255	2975	2975	2975	2975	0
44	20240726	175800	459652255	2975	2975	2975	2975	0
45	20240726	175700	459652255	2975	2975	2975	2975	0
46	20240726	175600	459652255	2975	2975	2975	2975	0
47	20240726	175500	459652255	2975	2975	2975	2975	0
48	20240726	175400	459652255	2975	2975	2975	2975	0
49	20240726	175300	459652255	2975	2975	2975	2975	0
50	20240726	175200	459652255	2975	2975	2975	2975	0
51	20240726	175100	459652255	2975	2975	2975	2975	0
52	20240726	175000	459652255	2975	2975	2975	2975	0
53	20240726	174900	459652255	2975	2975	2975	2975	0
54	20240726	174800	459652255	2975	2975	2975	2975	0
55	20240726	174700	459652255	2975	2975	2975	2975	0
56	20240726	174600	459652255	2975	2975	2975	2975	0
57	20240726	174500	459652255	2975	2975	2975	2975	0
58	20240726	174400	459652255	2975	2975	2975	2975	0
59	20240726	174300	459652255	2975	2975	2975	2975	0
60	20240726	174200	459652255	2975	2975	2975	2975	0
61	20240726	174100	459652255	2975	2975	2975	2975	0
62	20240726	174000	459652255	2975	2975	2975	2975	791
63	20240726	173900	459652255	2975	2975	2975	2975	0
64	20240726	173800	459652255	2975	2975	2975	2975	0
65	20240726	173700	459652255	2975	2975	2975	2975	0
66	20240726	173600	459652255	2975	2975	2975	2975	0
67	20240726	173500	459652255	2975	2975	2975	2975	0
68	20240726	173400	459652255	2975	2975	2975	2975	0
69	20240726	173300	459652255	2975	2975	2975	2975	0
70	20240726	173200	459652255	2975	2975	2975	2975	0
71	20240726	173100	459652255	2975	2975	2975	2975	0
72	20240726	173000	459652255	2975	2975	2975	2975	0
73	20240726	172900	459652255	2975	2975	2975	2975	0
74	20240726	172800	459652255	2975	2975	2975	2975	0
75	20240726	172700	459652255	2975	2975	2975	2975	0
76	20240726	172600	459652255	2975	2975	2975	2975	0
77	20240726	172500	459652255	2975	2975	2975	2975	0
78	20240726	172400	459652255	2975	2975	2975	2975	0
79	20240726	172300	459652255	2975	2975	2975	2975	0
80	20240726	172200	459652255	2975	2975	2975	2975	0
81	20240726	172100	459652255	2975	2975	2975	2975	0
82	20240726	172000	459652255	2975	2975	2975	2975	0
83	20240726	171900	459652255	2975	2975	2975	2975	0
84	20240726	171800	459652255	2975	2975	2975	2975	0
85	20240726	171700	459652255	2975	2975	2975	2975	0
86	20240726	171600	459652255	2975	2975	2975	2975	0
87	20240726	171500	459652255	2975	2975	2975	2975	0
88	20240726	171400	459652255	2975	2975	2975	2975	0
89	20240726	171300	459652255	2975	2975	2975	2975	0
90	20240726	171200	459652255	2975	2975	2975	2975	0
91	20240726	171100	459652255	2975	2975	2975	2975	0
92	20240726	171000	459652255	2975	2975	2975	2975	791
93	20240726	170900	459652255	2975	2975	2975	2975	0
94	20240726	170800	459652255	2975	2975	2975	2975	0
95	20240726	170700	459652255	2975	2975	2975	2975	0
96	20240726	170600	459652255	2975	2975	2975	2975	0
97	20240726	170500	459652255	2975	2975	2975	2975	0
98	20240726	170400	459652255	2975	2975	2975	2975	0
99	20240726	170300	459652255	2975	2975	2975	2975	0
100	20240726	170200	459652255	2975	2975	2975	2975	0
101	20240726	170100	459652255	2975	2975	2975	2975	0
102	20240726	170000	459652255	2975	2975	2975	2975	0
103	20240726	165900	459652255	2975	2975	2975	2975	0
104	20240726	165800	459652255	2975	2975	2975	2975	0
105	20240726	165700	459652255	2975	2975	2975	2975	0
106	20240726	165600	459652255	2975	2975	2975	2975	0
107	20240726	165500	459652255	2975	2975	2975	2975	0
108	20240726	165400	459652255	2975	2975	2975	2975	0
109	20240726	165300	459652255	2975	2975	2975	2975	0
110	20240726	165200	459652255	2975	2975	2975	2975	0
111	20240726	165100	459652255	2975	2975	2975	2975	0
112	20240726	165000	459652255	2975	2975	2975	2975	0
113	20240726	164900	459652255	2975	2975	2975	2975	0
114	20240726	164800	459652255	2975	2975	2975	2975	0
115	20240726	164700	459652255	2975	2975	2975	2975	0
116	20240726	164600	459652255	2975	2975	2975	2975	0
117	20240726	164500	459652255	2975	2975	2975	2975	0
118	20240726	164400	459652255	2975	2975	2975	2975	0
119	20240726	164300	459652255	2975	2975	2975	2975	0
120	20240726	164200	459652255	2975	2975	2975	2975	0
121	20240726	164100	459652255	2975	2975	2975	2975	0
122	20240726	164000	459652255	2975	2975	2975	2975	791
123	20240726	163900	459652255	2975	2975	2975	2975	0
124	20240726	163800	459652255	2975	2975	2975	2975	0
125	20240726	163700	459652255	2975	2975	2975	2975	0
126	20240726	163600	459652255	2975	2975	2975	2975	0
127	20240726	163500	459652255	2975	2975	2975	2975	0
128	20240726	163400	459652255	2975	2975	2975	2975	0
129	20240726	163300	459652255	2975	2975	2975	2975	0
130	20240726	163200	459652255	2975	2975	2975	2975	0
131	20240726	163100	459652255	2975	2975	2975	2975	0
132	20240726	163000	459652255	2975	2975	2975	2975	0
133	20240726	162900	459652255	2975	2975	2975	2975	0
134	20240726	162800	459652255	2975	2975	2975	2975	0
135	20240726	162700	459652255	2975	2975	2975	2975	0
136	20240726	162600	459652255	2975	2975	2975	2975	0
137	20240726	162500	459652255	2975	2975	2975	2975	0
138	20240726	162400	459652255	2975	2975	2975	2975	0
139	20240726	162300	459652255	2975	2975	2975	2975	0
140	20240726	162200	459652255	2975	2975	2975	2975	0
141	20240726	162100	459652255	2975	2975	2975	2975	0
142	20240726	162000	459652255	2975	2975	2975	2975	0
143	20240726	161900	459652255	2975	2975	2975	2975	0
144	20240726	161800	459652255	2975	2975	2975	2975	0
145	20240726	161700	459652255	2975	2975	2975	2975	0
146	20240726	161600	459652255	2975	2975	2975	2975	0
147	20240726	161500	459652255	2975	2975	2975	2975	0
148	20240726	161400	459652255	2975	2975	2975	2975	0
149	20240726	161300	459652255	2975	2975	2975	2975	0
150	20240726	161200	459652255	2975	2975	2975	2975	0
151	20240726	161100	459652255	2975	2975	2975	2975	0
152	20240726	161000	459652255	2975	2975	2975	2975	791
153	20240726	160900	459652255	2975	2975	2975	2975	0
154	20240726	160800	459652255	2975	2975	2975	2975	0
155	20240726	160700	459652255	2975	2975	2975	2975	0
156	20240726	160600	459652255	2975	2975	2975	2975	0
157	20240726	160500	459652255	2975	2975	2975	2975	0
158	20240726	160400	459652255	2975	2975	2975	2975	0
159	20240726	160300	459652255	2975	2975	2975	2975	0
160	20240726	160200	459652255	2975	2975	2975	2975	0
161	20240726	160100	459652255	2975	2975	2975	2975	0
162	20240726	160000	459652255	2975	2975	2975	2975	0
163	20240726	155900	459652255	2975	2975	2975	2975	0
164	20240726	155800	459652255	2975	2975	2975	2975	0
165	20240726	155700	459652255	2975	2975	2975	2975	0
166	20240726	155600	459652255	2975	2975	2975	2975	0
167	20240726	155500	459652255	2975	2975	2975	2975	0
168	20240726	155400	459652255	2975	2975	2975	2975	0
169	20240726	155300	459652255	2975	2975	2975	2975	0
170	20240726	155200	459652255	2975	2975	2975	2975	0
171	20240726	155100	459652255	2975	2975	2975	2975	0
172	20240726	155000	459652255	2975	2975	2975	2975	0
173	20240726	154900	459652255	2975	2975	2975	2975	0
174	20240726	154800	459652255	2975	2975	2975	2975	0
175	20240726	154700	459652255	2975	2975	2975	2975	0
176	20240726	154600	459652255	2975	2975	2975	2975	0
177	20240726	154500	459652255	2975	2975	2975	2975	0
178	20240726	154400	459652255	2975	2975	2975	2975	0
179	20240726	154300	459652255	2975	2975	2975	2975	0
180	20240726	154200	459652255	2975	2975	2975	2975	0
181	20240726	154100	459652255	2975	2975	2975	2975	0
182	20240726	154000	459652255	2975	2975	2975	2975	791
183	20240726	153900	459652255	2975	2975	2975	2975	0
184	20240726	153800	459652255	2975	2975	2975	2975	0
185	20240726	153700	459652255	2975	2975	2975	2975	0
186	20240726	153600	459652255	2975	2975	2975	2975	0
187	20240726	153500	459652255	2975	2975	2975	2975	0
188	20240726	153400	459652255	2975	2975	2975	2975	0
189	20240726	153300	459652255	2975	2975	2975	2975	0
190	20240726	153200	459652255	2975	2975	2975	2975	0
191	20240726	153100	459652255	2975	2975	2975	2975	0
192	20240726	153000	459652255	2975	2975	2975	2975	791
193	20240726	152900	457299030	2975	2975	2975	2975	0
194	20240726	152800	457299030	2975	2975	2975	2975	0
195	20240726	152700	457299030	2975	2975	2975	2975	0
196	20240726	152600	457299030	2975	2975	2975	2975	0
197	20240726	152500	457299030	2975	2975	2975	2975	0
198	20240726	152400	457299030	2975	2975	2975	2975	0
199	20240726	152300	457299030	2975	2975	2975	2975	0
200	20240726	152200	457299030	2975	2975	2975	2975	0
201	20240726	152100	457299030	2975	2975	2975	2975	0
202	20240726	152000	457299030	2975	2975	2975	2975	0
203	20240726	151900	457299030	2975	2975	2975	2975	3
204	20240726	151800	457290105	2975	2975	2975	2975	1715
205	20240726	151700	452187980	2975	2975	2975	2975	2
206	20240726	151600	452182030	2970	2965	2975	2965	468
207	20240726	151500	450791320	2975	2975	2975	2975	0
208	20240726	151400	450791320	2975	2970	2975	2970	1503
209	20240726	151300	446327400	2975	2975	2975	2975	0
210	20240726	151200	446327400	2975	2975	2975	2975	2
211	20240726	151100	446321450	2970	2975	2975	2970	54
212	20240726	151000	446161050	2975	2975	2975	2970	110
213	20240726	150900	445834330	2970	2975	2975	2970	2
214	20240726	150800	445828385	2975	2975	2975	2970	593
215	20240726	150700	444064215	2975	2970	2975	2970	60
216	20240726	150600	443886005	2975	2975	2975	2975	0
217	20240726	150500	443886005	2975	2975	2975	2975	0
218	20240726	150400	443886005	2975	2975	2975	2975	0
219	20240726	150300	443886005	2975	2975	2975	2975	1
220	20240726	150200	443883030	2975	2975	2975	2975	0
221	20240726	150100	443883030	2975	2975	2975	2970	861
222	20240726	150000	441324350	2975	2970	2975	2970	4
223	20240726	145900	441312465	2975	2975	2975	2975	3
224	20240726	145800	441303540	2975	2970	2975	2970	2
225	20240726	145700	441297595	2975	2975	2975	2975	2
226	20240726	145600	441291645	2970	2970	2970	2970	20
227	20240726	145500	441232245	2975	2975	2975	2975	0
228	20240726	145400	441232245	2975	2975	2975	2975	8
229	20240726	145300	441208445	2970	2970	2970	2970	520
230	20240726	145200	439664045	2975	2975	2975	2975	0
231	20240726	145100	439664045	2975	2970	2975	2970	103
232	20240726	145000	439358125	2975	2975	2975	2975	0
233	20240726	144900	439358125	2975	2975	2975	2975	0
234	20240726	144800	439358125	2975	2970	2975	2970	41
235	20240726	144700	439236350	2970	2970	2970	2970	52
236	20240726	144600	439081910	2975	2975	2975	2975	0
237	20240726	144500	439081910	2975	2975	2975	2975	1
238	20240726	144400	439078935	2970	2970	2970	2970	10
239	20240726	144300	439049235	2975	2970	2975	2970	12
240	20240726	144200	439013590	2975	2970	2975	2970	52
241	20240726	144100	438859140	2975	2975	2975	2975	0
242	20240726	144000	438859140	2975	2975	2975	2970	4
243	20240726	143900	438847245	2975	2965	2975	2965	145
244	20240726	143800	438417120	2975	2975	2975	2975	0
245	20240726	143700	438417120	2975	2970	2975	2970	5
246	20240726	143600	438402250	2970	2970	2970	2970	0
247	20240726	143500	438402250	2970	2965	2970	2965	101
248	20240726	143400	438102285	2975	2970	2975	2970	2
249	20240726	143300	438096340	2975	2975	2975	2975	0
250	20240726	143200	438096340	2975	2975	2975	2975	0
251	20240726	143100	438096340	2975	2975	2975	2975	1
252	20240726	143000	438093365	2965	2970	2975	2965	7743
253	20240726	142900	415086055	2965	2965	2965	2965	0
254	20240726	142800	415086055	2965	2965	2965	2965	1
255	20240726	142700	415083090	2975	2960	2975	2960	3216
256	20240726	142600	405531475	2970	2960	2970	2960	21461
257	20240726	142500	341899625	2950	2950	2950	2950	0
258	20240726	142400	341899625	2950	2960	2960	2950	225
259	20240726	142300	341235455	2965	2965	2965	2965	1
260	20240726	142200	341232490	2960	2960	2960	2960	10
261	20240726	142100	341202890	2965	2965	2965	2965	4
262	20240726	142000	341191030	2960	2960	2960	2960	2500
263	20240726	141900	333791030	2965	2965	2965	2965	0
264	20240726	141800	333791030	2965	2965	2965	2965	1
265	20240726	141700	333788065	2960	2960	2960	2960	0
266	20240726	141600	333788065	2960	2960	2960	2960	0
267	20240726	141500	333788065	2960	2960	2960	2960	0
268	20240726	141400	333788065	2960	2960	2960	2960	37
269	20240726	141300	333678545	2960	2960	2960	2960	2
270	20240726	141200	333672625	2960	2960	2965	2960	53
271	20240726	141100	333515740	2965	2965	2965	2965	0
272	20240726	141000	333515740	2965	2965	2965	2965	2178
273	20240726	140900	327057970	2965	2965	2965	2965	310
274	20240726	140800	326138820	2965	2965	2965	2965	0
275	20240726	140700	326138820	2965	2965	2965	2965	1
276	20240726	140600	326135855	2955	2955	2955	2955	0
277	20240726	140500	326135855	2955	2960	2960	2955	190
278	20240726	140400	325574175	2965	2960	2965	2960	56
279	20240726	140300	325408395	2965	2965	2965	2965	0
280	20240726	140200	325408395	2965	2965	2965	2965	48
281	20240726	140100	325266075	2965	2965	2965	2965	0
282	20240726	140000	325266075	2965	2965	2970	2965	302
283	20240726	135900	324369645	2970	2970	2970	2970	909
284	20240726	135800	321669915	2960	2970	2975	2960	2888
285	20240726	135700	313083135	2975	2960	2975	2960	25770
286	20240726	135600	236493295	2960	2960	2960	2960	17
287	20240726	135500	236442975	2960	2960	2960	2960	85
288	20240726	135400	236191375	2965	2965	2965	2965	0
289	20240726	135300	236191375	2965	2965	2965	2965	0
290	20240726	135200	236191375	2965	2965	2965	2965	0
291	20240726	135100	236191375	2965	2965	2965	2965	1
292	20240726	135000	236188410	2960	2960	2965	2960	356
293	20240726	134900	235134645	2960	2960	2960	2960	0
294	20240726	134800	235134645	2960	2960	2960	2960	402
295	20240726	134700	233944725	2960	2965	2965	2960	254
296	20240726	134600	233192865	2965	2965	2965	2965	0
297	20240726	134500	233192865	2965	2965	2965	2965	0
298	20240726	134400	233192865	2965	2965	2965	2965	0
299	20240726	134300	233192865	2965	2965	2965	2965	0
300	20240726	134200	233192865	2965	2965	2965	2965	391
301	20240726	134100	232033550	2960	2960	2960	2960	0
302	20240726	134000	232033550	2960	2960	2960	2960	0
303	20240726	133900	232033550	2960	2960	2960	2960	0
304	20240726	133800	232033550	2960	2960	2960	2960	0
305	20240726	133700	232033550	2960	2960	2960	2960	1
306	20240726	133600	232030590	2970	2970	2970	2970	0
307	20240726	133500	232030590	2970	2970	2970	2970	0
308	20240726	133400	232030590	2970	2970	2970	2970	1
309	20240726	133300	232027620	2960	2965	2965	2960	400
310	20240726	133200	230842090	2970	2970	2970	2970	0
311	20240726	133100	230842090	2970	2970	2970	2970	0
312	20240726	133000	230842090	2970	2970	2970	2970	4
313	20240726	132900	230830210	2970	2970	2970	2970	12
314	20240726	132800	230794570	2970	2965	2970	2965	11
315	20240726	132700	230761950	2970	2970	2970	2970	0
316	20240726	132600	230761950	2970	2970	2970	2970	0
317	20240726	132500	230761950	2970	2970	2970	2970	0
318	20240726	132400	230761950	2970	2970	2970	2970	30
319	20240726	132300	230672850	2970	2970	2970	2970	200
320	20240726	132200	230078850	2965	2965	2965	2965	0
321	20240726	132100	230078850	2965	2965	2965	2965	0
322	20240726	132000	230078850	2965	2965	2965	2965	100
323	20240726	131900	229782350	2965	2965	2965	2965	0
324	20240726	131800	229782350	2965	2965	2965	2965	0
325	20240726	131700	229782350	2965	2965	2965	2965	0
326	20240726	131600	229782350	2965	2965	2965	2965	0
327	20240726	131500	229782350	2965	2970	2970	2965	4
328	20240726	131400	229770480	2970	2970	2970	2970	0
329	20240726	131300	229770480	2970	2970	2970	2970	0
330	20240726	131200	229770480	2970	2970	2970	2970	0
331	20240726	131100	229770480	2970	2970	2970	2970	2
332	20240726	131000	229764540	2970	2970	2970	2970	1
333	20240726	130900	229761570	2970	2970	2970	2970	57
334	20240726	130800	229592280	2970	2970	2970	2965	110
335	20240726	130700	229265880	2965	2970	2970	2965	125
336	20240726	130600	228895130	2970	2970	2970	2970	24
337	20240726	130500	228823850	2970	2970	2970	2970	0
338	20240726	130400	228823850	2970	2970	2970	2970	0
339	20240726	130300	228823850	2970	2970	2975	2970	220
340	20240726	130200	228169775	2970	2970	2970	2970	2
341	20240726	130100	228163835	2965	2965	2965	2965	0
342	20240726	130000	228163835	2965	2965	2965	2965	1021
343	20240726	125900	225136570	2975	2975	2975	2975	50
344	20240726	125800	224987820	2975	2975	2975	2975	0
345	20240726	125700	224987820	2975	2975	2975	2975	22
346	20240726	125600	224922370	2975	2975	2975	2975	20
347	20240726	125500	224862870	2975	2975	2975	2975	24
348	20240726	125400	224791470	2975	2975	2975	2965	23
349	20240726	125300	224723065	2975	2975	2975	2975	14
350	20240726	125200	224681415	2975	2970	2975	2970	31
351	20240726	125100	224589195	2965	2970	2970	2965	5
352	20240726	125000	224574365	2975	2975	2975	2975	0
353	20240726	124900	224574365	2975	2970	2975	2970	15
354	20240726	124800	224529790	2975	2975	2975	2975	0
355	20240726	124700	224529790	2975	2975	2975	2975	1
356	20240726	124600	224526815	2965	2965	2965	2965	2
357	20240726	124500	224520885	2975	2975	2975	2975	0
358	20240726	124400	224520885	2975	2970	2975	2965	61
359	20240726	124300	224339835	2975	2975	2975	2975	33
360	20240726	124200	224241660	2975	2975	2975	2975	0
361	20240726	124100	224241660	2975	2970	2975	2970	13
362	20240726	124000	224203045	2975	2975	2975	2970	67
363	20240726	123900	224003740	2975	2975	2975	2975	1
364	20240726	123800	224000765	2970	2970	2970	2970	13
365	20240726	123700	223962155	2975	2975	2975	2975	4
366	20240726	123600	223950255	2970	2970	2970	2970	40
367	20240726	123500	223831455	2970	2970	2970	2970	100
368	20240726	123400	223534455	2975	2975	2975	2975	41
369	20240726	123300	223412480	2975	2975	2975	2975	0
370	20240726	123200	223412480	2975	2975	2975	2975	4
371	20240726	123100	223400580	2975	2975	2975	2975	600
372	20240726	123000	221615580	2975	2975	2975	2975	1
373	20240726	122900	221612605	2970	2970	2970	2970	1
374	20240726	122800	221609635	2975	2975	2975	2975	9
375	20240726	122700	221582860	2975	2975	2975	2975	0
376	20240726	122600	221582860	2975	2975	2975	2975	1
377	20240726	122500	221579885	2970	2975	2975	2970	15
378	20240726	122400	221535325	2970	2970	2970	2970	100
379	20240726	122300	221238325	2975	2975	2975	2975	0
380	20240726	122200	221238325	2975	2975	2975	2975	3
381	20240726	122100	221229400	2975	2975	2975	2975	0
382	20240726	122000	221229400	2975	2975	2975	2975	0
383	20240726	121900	221229400	2975	2975	2975	2975	280
384	20240726	121800	220396400	2975	2975	2975	2975	0
385	20240726	121700	220396400	2975	2970	2975	2970	110
386	20240726	121600	220069675	2970	2970	2970	2970	372
387	20240726	121500	218964835	2970	2970	2970	2970	180
388	20240726	121400	218430235	2965	2965	2965	2965	0
389	20240726	121300	218430235	2965	2965	2965	2965	300
390	20240726	121200	217540735	2965	2965	2965	2965	0
391	20240726	121100	217540735	2965	2965	2965	2965	3000
392	20240726	121000	208645735	2975	2975	2975	2975	1
393	20240726	120900	208642760	2965	2965	2965	2965	2000
394	20240726	120800	202712760	2965	2965	2965	2965	1000
395	20240726	120700	199747760	2975	2975	2975	2975	0
396	20240726	120600	199747760	2975	2965	2975	2965	201
397	20240726	120500	199151785	2970	2960	2970	2960	7654
398	20240726	120400	176421765	2965	2965	2965	2965	0
399	20240726	120300	176421765	2965	2960	2965	2960	5
400	20240726	120200	176406945	2970	2970	2970	2970	0
401	20240726	120100	176406945	2970	2970	2970	2970	203
402	20240726	120000	175804035	2960	2965	2965	2960	1759
403	20240726	115900	170589205	2965	2965	2965	2965	0
404	20240726	115800	170589205	2965	2965	2965	2965	62
405	20240726	115700	170405375	2970	2970	2970	2970	0
406	20240726	115600	170405375	2970	2970	2970	2970	0
407	20240726	115500	170405375	2970	2970	2970	2970	1
408	20240726	115400	170402405	2970	2970	2970	2970	50
409	20240726	115300	170253905	2970	2970	2970	2970	0
410	20240726	115200	170253905	2970	2970	2970	2970	6
411	20240726	115100	170236085	2970	2970	2970	2970	2
412	20240726	115000	170230145	2965	2965	2965	2965	0
413	20240726	114900	170230145	2965	2965	2965	2965	4
414	20240726	114800	170218285	2965	2965	2970	2965	555
415	20240726	114700	168570375	2970	2970	2970	2970	0
416	20240726	114600	168570375	2970	2970	2970	2970	1
417	20240726	114500	168567405	2975	2975	2975	2975	0
418	20240726	114400	168567405	2975	2970	2975	2970	2935
419	20240726	114300	159841050	2975	2975	2975	2975	0
420	20240726	114200	159841050	2975	2975	2975	2975	0
421	20240726	114100	159841050	2975	2975	2975	2975	10
422	20240726	114000	159811300	2970	2970	2970	2970	100
423	20240726	113900	159514300	2975	2975	2975	2975	0
424	20240726	113800	159514300	2975	2975	2975	2975	0
425	20240726	113700	159514300	2975	2975	2975	2975	0
426	20240726	113600	159514300	2975	2975	2975	2975	10
427	20240726	113500	159484550	2970	2965	2970	2965	4168
428	20240726	113400	147120665	2960	2960	2960	2960	0
429	20240726	113300	147120665	2960	2960	2960	2960	17
430	20240726	113200	147070345	2965	2965	2965	2965	30
431	20240726	113100	146981395	2960	2960	2960	2960	10
432	20240726	113000	146951795	2960	2965	2965	2960	2274
433	20240726	112900	140220735	2965	2965	2965	2965	0
434	20240726	112800	140220735	2965	2960	2965	2960	3
435	20240726	112700	140211845	2960	2960	2960	2960	0
436	20240726	112600	140211845	2960	2960	2960	2960	344
437	20240726	112500	139193605	2960	2960	2960	2960	0
438	20240726	112400	139193605	2960	2960	2960	2960	0
439	20240726	112300	139193605	2960	2960	2960	2960	0
440	20240726	112200	139193605	2960	2960	2960	2960	40
441	20240726	112100	139075205	2960	2960	2960	2960	0
442	20240726	112000	139075205	2960	2960	2960	2960	0
443	20240726	111900	139075205	2960	2960	2960	2960	50
444	20240726	111800	138927205	2960	2960	2960	2960	0
445	20240726	111700	138927205	2960	2960	2960	2960	0
446	20240726	111600	138927205	2960	2960	2960	2960	0
447	20240726	111500	138927205	2960	2960	2960	2960	10
448	20240726	111400	138897605	2960	2955	2960	2955	120
449	20240726	111300	138542410	2960	2955	2960	2955	70
450	20240726	111200	138335515	2955	2955	2955	2955	11
451	20240726	111100	138303010	2955	2955	2955	2955	20
452	20240726	111000	138243910	2955	2955	2955	2955	6
453	20240726	110900	138226180	2955	2955	2955	2955	0
454	20240726	110800	138226180	2955	2955	2955	2955	3
455	20240726	110700	138217315	2955	2955	2955	2955	246
456	20240726	110600	137490385	2960	2960	2960	2960	10
457	20240726	110500	137460785	2955	2950	2955	2950	1041
458	20240726	110400	134384635	2955	2955	2955	2955	0
459	20240726	110300	134384635	2955	2955	2955	2955	0
460	20240726	110200	134384635	2955	2955	2955	2955	0
461	20240726	110100	134384635	2955	2955	2955	2955	0
462	20240726	110000	134384635	2955	2955	2955	2955	0
463	20240726	105900	134384635	2955	2955	2955	2955	0
464	20240726	105800	134384635	2955	2955	2955	2955	0
465	20240726	105700	134384635	2955	2955	2955	2955	4
466	20240726	105600	134372815	2955	2955	2955	2955	10
467	20240726	105500	134343265	2950	2950	2950	2950	0
468	20240726	105400	134343265	2950	2950	2950	2950	0
469	20240726	105300	134343265	2950	2950	2950	2950	2
470	20240726	105200	134337365	2950	2950	2950	2950	0
471	20240726	105100	134337365	2950	2950	2950	2950	0
472	20240726	105000	134337365	2950	2950	2950	2950	0
473	20240726	104900	134337365	2950	2950	2950	2950	0
474	20240726	104800	134337365	2950	2950	2950	2950	2003
475	20240726	104700	128428515	2950	2950	2950	2950	1
476	20240726	104600	128425565	2945	2945	2945	2945	1
477	20240726	104500	128422620	2945	2945	2945	2945	1
478	20240726	104400	128419675	2950	2950	2950	2950	511
479	20240726	104300	126912225	2950	2950	2950	2950	1
480	20240726	104200	126909275	2950	2950	2950	2950	0
481	20240726	104100	126909275	2950	2950	2950	2950	0
482	20240726	104000	126909275	2950	2950	2950	2950	0
483	20240726	103900	126909275	2950	2955	2955	2945	1055
484	20240726	103800	123799395	2965	2965	2965	2965	0
485	20240726	103700	123799395	2965	2965	2965	2965	0
486	20240726	103600	123799395	2965	2955	2965	2955	602
487	20240726	103500	122018475	2955	2955	2955	2955	72
488	20240726	103400	121805715	2955	2950	2955	2950	652
489	20240726	103300	119879815	2955	2945	2955	2945	295
490	20240726	103200	119009555	2950	2950	2950	2950	10
491	20240726	103100	118980055	2945	2945	2945	2945	262
492	20240726	103000	118208465	2945	2935	2945	2935	968
493	20240726	102900	115360385	2935	2935	2935	2935	1550
494	20240726	102800	110811135	2935	2930	2935	2930	3200
495	20240726	102700	101424385	2935	2935	2935	2935	0
496	20240726	102600	101424385	2935	2935	2935	2935	2689
497	20240726	102500	93532170	2930	2930	2930	2930	2158
498	20240726	102400	87209230	2925	2925	2925	2925	0
499	20240726	102300	87209230	2925	2925	2925	2925	11
500	20240726	102200	87177055	2925	2925	2925	2925	1
501	20240726	102100	87174130	2930	2930	2930	2930	0
502	20240726	102000	87174130	2930	2930	2930	2930	0
503	20240726	101900	87174130	2930	2930	2935	2930	1124
504	20240726	101800	83875720	2935	2920	2935	2920	9430
505	20240726	101700	56281490	2920	2920	2920	2920	0
506	20240726	101600	56281490	2920	2920	2920	2920	0
507	20240726	101500	56281490	2920	2920	2920	2920	11
508	20240726	101400	56249370	2915	2915	2915	2915	0
509	20240726	101300	56249370	2915	2915	2915	2915	0
510	20240726	101200	56249370	2915	2915	2915	2915	0
511	20240726	101100	56249370	2915	2915	2915	2915	5
512	20240726	101000	56234795	2915	2915	2915	2915	3
513	20240726	100900	56226050	2915	2915	2915	2915	50
514	20240726	100800	56080300	2915	2915	2915	2915	0
515	20240726	100700	56080300	2915	2915	2915	2915	19
516	20240726	100600	56024915	2915	2915	2915	2915	0
517	20240726	100500	56024915	2915	2915	2915	2915	0
518	20240726	100400	56024915	2915	2915	2915	2915	6
519	20240726	100300	56007425	2915	2915	2915	2915	1
520	20240726	100200	56004510	2915	2915	2915	2915	19
521	20240726	100100	55949125	2915	2915	2915	2915	51
522	20240726	100000	55800460	2915	2915	2915	2915	0
523	20240726	095900	55800460	2915	2915	2915	2915	1
524	20240726	095800	55797545	2915	2915	2915	2915	100
525	20240726	095700	55506045	2915	2915	2915	2915	0
526	20240726	095600	55506045	2915	2915	2915	2915	10
527	20240726	095500	55476895	2915	2915	2915	2915	0
528	20240726	095400	55476895	2915	2915	2915	2915	3
529	20240726	095300	55468150	2915	2915	2915	2915	0
530	20240726	095200	55468150	2915	2915	2915	2915	0
531	20240726	095100	55468150	2915	2915	2915	2915	0
532	20240726	095000	55468150	2915	2915	2915	2915	12
533	20240726	094900	55433170	2915	2915	2915	2915	50
534	20240726	094800	55287420	2915	2915	2915	2915	0
535	20240726	094700	55287420	2915	2920	2920	2915	992
536	20240726	094600	52395240	2920	2915	2920	2915	105
537	20240726	094500	52089155	2920	2920	2920	2920	3
538	20240726	094400	52080395	2920	2920	2920	2920	4
539	20240726	094300	52068715	2920	2920	2920	2920	1
540	20240726	094200	52065795	2920	2920	2920	2920	0
541	20240726	094100	52065795	2920	2915	2920	2915	226
542	20240726	094000	51406905	2915	2915	2915	2915	100
543	20240726	093900	51115405	2915	2915	2915	2915	0
544	20240726	093800	51115405	2915	2915	2915	2915	39
545	20240726	093700	51001720	2910	2915	2915	2910	204
546	20240726	093600	50408055	2915	2910	2915	2910	210
547	20240726	093500	49796950	2910	2910	2910	2910	3
548	20240726	093400	49788220	2915	2915	2915	2915	0
549	20240726	093300	49788220	2915	2915	2915	2915	0
550	20240726	093200	49788220	2915	2915	2915	2915	77
551	20240726	093100	49563765	2915	2915	2915	2915	101
552	20240726	093000	49269350	2915	2915	2915	2915	7
553	20240726	092900	49248945	2920	2915	2920	2915	70
554	20240726	092800	49044550	2920	2920	2920	2920	150
555	20240726	092700	48606550	2920	2920	2920	2920	0
556	20240726	092600	48606550	2920	2920	2920	2920	0
557	20240726	092500	48606550	2920	2920	2920	2920	0
558	20240726	092400	48606550	2920	2915	2920	2915	3
559	20240726	092300	48597795	2920	2920	2920	2920	0
560	20240726	092200	48597795	2920	2920	2920	2920	0
561	20240726	092100	48597795	2920	2920	2920	2920	0
562	20240726	092000	48597795	2920	2920	2920	2920	56
563	20240726	091900	48434275	2920	2915	2920	2915	5356
564	20240726	091800	32809755	2915	2915	2915	2915	0
565	20240726	091700	32809755	2915	2915	2915	2915	1492
566	20240726	091600	28460575	2915	2915	2915	2915	0
567	20240726	091500	28460575	2915	2915	2915	2915	479
568	20240726	091400	27064290	2920	2920	2920	2920	10
569	20240726	091300	27035090	2920	2920	2920	2920	15
570	20240726	091200	26991290	2915	2915	2915	2915	0
571	20240726	091100	26991290	2915	2915	2915	2915	1
572	20240726	091000	26988375	2925	2925	2925	2925	1
573	20240726	090900	26985450	2920	2920	2920	2920	1
574	20240726	090800	26982530	2910	2925	2925	2910	1510
575	20240726	090700	22579235	2925	2925	2925	2925	2719
576	20240726	090600	14626160	2920	2920	2920	2920	2922
577	20240726	090500	6093920	2920	2920	2920	2920	0
578	20240726	090400	6093920	2920	2920	2920	2920	0
579	20240726	090300	6093920	2920	2920	2920	2920	0
580	20240726	090200	6093920	2920	2920	2920	2920	2004
581	20240726	090100	242240	2920	2915	2920	2915	4
582	20240726	090000	230565	2920	2915	2920	2915	79