KissMeData/003470/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183900	661587345	2970	2970	2970	2970	5370
3	20240719	183800	661587345	2970	2970	2970	2970	0
4	20240719	183700	661587345	2970	2970	2970	2970	0
5	20240719	183600	661587345	2970	2970	2970	2970	0
6	20240719	183500	661587345	2970	2970	2970	2970	0
7	20240719	183400	661587345	2970	2970	2970	2970	0
8	20240719	183300	661587345	2970	2970	2970	2970	0
9	20240719	183200	661587345	2970	2970	2970	2970	0
10	20240719	183100	661587345	2970	2970	2970	2970	0
11	20240719	183000	661587345	2970	2970	2970	2970	0
12	20240719	182900	661587345	2970	2970	2970	2970	0
13	20240719	182800	661587345	2970	2970	2970	2970	0
14	20240719	182700	661587345	2970	2970	2970	2970	0
15	20240719	182600	661587345	2970	2970	2970	2970	0
16	20240719	182500	661587345	2970	2970	2970	2970	0
17	20240719	182400	661587345	2970	2970	2970	2970	0
18	20240719	182300	661587345	2970	2970	2970	2970	0
19	20240719	182200	661587345	2970	2970	2970	2970	0
20	20240719	182100	661587345	2970	2970	2970	2970	0
21	20240719	182000	661587345	2970	2970	2970	2970	0
22	20240719	181900	661587345	2970	2970	2970	2970	0
23	20240719	181800	661587345	2970	2970	2970	2970	0
24	20240719	181700	661587345	2970	2970	2970	2970	0
25	20240719	181600	661587345	2970	2970	2970	2970	0
26	20240719	181500	661587345	2970	2970	2970	2970	0
27	20240719	181400	661587345	2970	2970	2970	2970	0
28	20240719	181300	661587345	2970	2970	2970	2970	0
29	20240719	181200	661587345	2970	2970	2970	2970	0
30	20240719	181100	661587345	2970	2970	2970	2970	0
31	20240719	181000	661587345	2970	2970	2970	2970	0
32	20240719	180900	661587345	2970	2970	2970	2970	5370
33	20240719	180800	661587345	2970	2970	2970	2970	0
34	20240719	180700	661587345	2970	2970	2970	2970	0
35	20240719	180600	661587345	2970	2970	2970	2970	0
36	20240719	180500	661587345	2970	2970	2970	2970	0
37	20240719	180400	661587345	2970	2970	2970	2970	0
38	20240719	180300	661587345	2970	2970	2970	2970	0
39	20240719	180200	661587345	2970	2970	2970	2970	0
40	20240719	180100	661587345	2970	2970	2970	2970	0
41	20240719	180000	661587345	2970	2970	2970	2970	0
42	20240719	175900	661587345	2970	2970	2970	2970	0
43	20240719	175800	661587345	2970	2970	2970	2970	0
44	20240719	175700	661587345	2970	2970	2970	2970	0
45	20240719	175600	661587345	2970	2970	2970	2970	0
46	20240719	175500	661587345	2970	2970	2970	2970	0
47	20240719	175400	661587345	2970	2970	2970	2970	0
48	20240719	175300	661587345	2970	2970	2970	2970	0
49	20240719	175200	661587345	2970	2970	2970	2970	0
50	20240719	175100	661587345	2970	2970	2970	2970	0
51	20240719	175000	661587345	2970	2970	2970	2970	0
52	20240719	174900	661587345	2970	2970	2970	2970	0
53	20240719	174800	661587345	2970	2970	2970	2970	0
54	20240719	174700	661587345	2970	2970	2970	2970	0
55	20240719	174600	661587345	2970	2970	2970	2970	0
56	20240719	174500	661587345	2970	2970	2970	2970	0
57	20240719	174400	661587345	2970	2970	2970	2970	0
58	20240719	174300	661587345	2970	2970	2970	2970	0
59	20240719	174200	661587345	2970	2970	2970	2970	0
60	20240719	174100	661587345	2970	2970	2970	2970	0
61	20240719	174000	661587345	2970	2970	2970	2970	0
62	20240719	173900	661587345	2970	2970	2970	2970	5370
63	20240719	173800	661587345	2970	2970	2970	2970	0
64	20240719	173700	661587345	2970	2970	2970	2970	0
65	20240719	173600	661587345	2970	2970	2970	2970	0
66	20240719	173500	661587345	2970	2970	2970	2970	0
67	20240719	173400	661587345	2970	2970	2970	2970	0
68	20240719	173300	661587345	2970	2970	2970	2970	0
69	20240719	173200	661587345	2970	2970	2970	2970	0
70	20240719	173100	661587345	2970	2970	2970	2970	0
71	20240719	173000	661587345	2970	2970	2970	2970	0
72	20240719	172900	661587345	2970	2970	2970	2970	0
73	20240719	172800	661587345	2970	2970	2970	2970	0
74	20240719	172700	661587345	2970	2970	2970	2970	0
75	20240719	172600	661587345	2970	2970	2970	2970	0
76	20240719	172500	661587345	2970	2970	2970	2970	0
77	20240719	172400	661587345	2970	2970	2970	2970	0
78	20240719	172300	661587345	2970	2970	2970	2970	0
79	20240719	172200	661587345	2970	2970	2970	2970	0
80	20240719	172100	661587345	2970	2970	2970	2970	0
81	20240719	172000	661587345	2970	2970	2970	2970	0
82	20240719	171900	661587345	2970	2970	2970	2970	0
83	20240719	171800	661587345	2970	2970	2970	2970	0
84	20240719	171700	661587345	2970	2970	2970	2970	0
85	20240719	171600	661587345	2970	2970	2970	2970	0
86	20240719	171500	661587345	2970	2970	2970	2970	0
87	20240719	171400	661587345	2970	2970	2970	2970	0
88	20240719	171300	661587345	2970	2970	2970	2970	0
89	20240719	171200	661587345	2970	2970	2970	2970	0
90	20240719	171100	661587345	2970	2970	2970	2970	0
91	20240719	171000	661587345	2970	2970	2970	2970	0
92	20240719	170900	661587345	2970	2970	2970	2970	5370
93	20240719	170800	661587345	2970	2970	2970	2970	0
94	20240719	170700	661587345	2970	2970	2970	2970	0
95	20240719	170600	661587345	2970	2970	2970	2970	0
96	20240719	170500	661587345	2970	2970	2970	2970	0
97	20240719	170400	661587345	2970	2970	2970	2970	0
98	20240719	170300	661587345	2970	2970	2970	2970	0
99	20240719	170200	661587345	2970	2970	2970	2970	0
100	20240719	170100	661587345	2970	2970	2970	2970	0
101	20240719	170000	661587345	2970	2970	2970	2970	0
102	20240719	165900	661587345	2970	2970	2970	2970	0
103	20240719	165800	661587345	2970	2970	2970	2970	0
104	20240719	165700	661587345	2970	2970	2970	2970	0
105	20240719	165600	661587345	2970	2970	2970	2970	0
106	20240719	165500	661587345	2970	2970	2970	2970	0
107	20240719	165400	661587345	2970	2970	2970	2970	0
108	20240719	165300	661587345	2970	2970	2970	2970	0
109	20240719	165200	661587345	2970	2970	2970	2970	0
110	20240719	165100	661587345	2970	2970	2970	2970	0
111	20240719	165000	661587345	2970	2970	2970	2970	0
112	20240719	164900	661587345	2970	2970	2970	2970	0
113	20240719	164800	661587345	2970	2970	2970	2970	0
114	20240719	164700	661587345	2970	2970	2970	2970	0
115	20240719	164600	661587345	2970	2970	2970	2970	0
116	20240719	164500	661587345	2970	2970	2970	2970	0
117	20240719	164400	661587345	2970	2970	2970	2970	0
118	20240719	164300	661587345	2970	2970	2970	2970	0
119	20240719	164200	661587345	2970	2970	2970	2970	0
120	20240719	164100	661587345	2970	2970	2970	2970	0
121	20240719	164000	661587345	2970	2970	2970	2970	0
122	20240719	163900	661587345	2970	2970	2970	2970	5370
123	20240719	163800	661587345	2970	2970	2970	2970	0
124	20240719	163700	661587345	2970	2970	2970	2970	0
125	20240719	163600	661587345	2970	2970	2970	2970	0
126	20240719	163500	661587345	2970	2970	2970	2970	0
127	20240719	163400	661587345	2970	2970	2970	2970	0
128	20240719	163300	661587345	2970	2970	2970	2970	0
129	20240719	163200	661587345	2970	2970	2970	2970	0
130	20240719	163100	661587345	2970	2970	2970	2970	0
131	20240719	163000	661587345	2970	2970	2970	2970	0
132	20240719	162900	661587345	2970	2970	2970	2970	0
133	20240719	162800	661587345	2970	2970	2970	2970	0
134	20240719	162700	661587345	2970	2970	2970	2970	0
135	20240719	162600	661587345	2970	2970	2970	2970	0
136	20240719	162500	661587345	2970	2970	2970	2970	0
137	20240719	162400	661587345	2970	2970	2970	2970	0
138	20240719	162300	661587345	2970	2970	2970	2970	0
139	20240719	162200	661587345	2970	2970	2970	2970	0
140	20240719	162100	661587345	2970	2970	2970	2970	0
141	20240719	162000	661587345	2970	2970	2970	2970	0
142	20240719	161900	661587345	2970	2970	2970	2970	0
143	20240719	161800	661587345	2970	2970	2970	2970	0
144	20240719	161700	661587345	2970	2970	2970	2970	0
145	20240719	161600	661587345	2970	2970	2970	2970	0
146	20240719	161500	661587345	2970	2970	2970	2970	0
147	20240719	161400	661587345	2970	2970	2970	2970	0
148	20240719	161300	661587345	2970	2970	2970	2970	0
149	20240719	161200	661587345	2970	2970	2970	2970	0
150	20240719	161100	661587345	2970	2970	2970	2970	0
151	20240719	161000	661587345	2970	2970	2970	2970	0
152	20240719	160900	661587345	2970	2970	2970	2970	5370
153	20240719	160800	661587345	2970	2970	2970	2970	0
154	20240719	160700	661587345	2970	2970	2970	2970	0
155	20240719	160600	661587345	2970	2970	2970	2970	0
156	20240719	160500	661587345	2970	2970	2970	2970	0
157	20240719	160400	661587345	2970	2970	2970	2970	0
158	20240719	160300	661587345	2970	2970	2970	2970	0
159	20240719	160200	661587345	2970	2970	2970	2970	0
160	20240719	160100	661587345	2970	2970	2970	2970	0
161	20240719	160000	661587345	2970	2970	2970	2970	0
162	20240719	155900	661587345	2970	2970	2970	2970	0
163	20240719	155800	661587345	2970	2970	2970	2970	0
164	20240719	155700	661587345	2970	2970	2970	2970	0
165	20240719	155600	661587345	2970	2970	2970	2970	0
166	20240719	155500	661587345	2970	2970	2970	2970	0
167	20240719	155400	661587345	2970	2970	2970	2970	0
168	20240719	155300	661587345	2970	2970	2970	2970	0
169	20240719	155200	661587345	2970	2970	2970	2970	0
170	20240719	155100	661587345	2970	2970	2970	2970	0
171	20240719	155000	661587345	2970	2970	2970	2970	0
172	20240719	154900	661587345	2970	2970	2970	2970	0
173	20240719	154800	661587345	2970	2970	2970	2970	0
174	20240719	154700	661587345	2970	2970	2970	2970	0
175	20240719	154600	661587345	2970	2970	2970	2970	0
176	20240719	154500	661587345	2970	2970	2970	2970	0
177	20240719	154400	661587345	2970	2970	2970	2970	0
178	20240719	154300	661587345	2970	2970	2970	2970	0
179	20240719	154200	661587345	2970	2970	2970	2970	0
180	20240719	154100	661587345	2970	2970	2970	2970	0
181	20240719	154000	661587345	2970	2970	2970	2970	0
182	20240719	153900	661587345	2970	2970	2970	2970	5370
183	20240719	153800	661587345	2970	2970	2970	2970	0
184	20240719	153700	661587345	2970	2970	2970	2970	0
185	20240719	153600	661587345	2970	2970	2970	2970	0
186	20240719	153500	661587345	2970	2970	2970	2970	0
187	20240719	153400	661587345	2970	2970	2970	2970	0
188	20240719	153300	661587345	2970	2970	2970	2970	0
189	20240719	153200	661587345	2970	2970	2970	2970	0
190	20240719	153100	661587345	2970	2970	2970	2970	0
191	20240719	153000	661587345	2970	2970	2970	2970	5370
192	20240719	152900	645638445	2965	2965	2965	2965	0
193	20240719	152800	645638445	2965	2965	2965	2965	0
194	20240719	152700	645638445	2965	2965	2965	2965	0
195	20240719	152600	645638445	2965	2965	2965	2965	0
196	20240719	152500	645638445	2965	2965	2965	2965	0
197	20240719	152400	645638445	2965	2965	2965	2965	0
198	20240719	152300	645638445	2965	2965	2965	2965	0
199	20240719	152200	645638445	2965	2965	2965	2965	0
200	20240719	152100	645638445	2965	2965	2965	2965	0
201	20240719	152000	645638445	2965	2965	2965	2965	0
202	20240719	151900	645638445	2965	2960	2965	2945	644
203	20240719	151800	643732575	2965	2965	2965	2965	14
204	20240719	151700	643691065	2965	2970	2970	2955	8
205	20240719	151600	643667335	2970	2970	2970	2970	9
206	20240719	151500	643640605	2970	2960	2970	2960	943
207	20240719	151400	640848495	2960	2960	2960	2945	67
208	20240719	151300	640650910	2955	2955	2955	2955	1259
209	20240719	151200	636930565	2955	2955	2955	2955	6
210	20240719	151100	636912835	2955	2940	2955	2940	11
211	20240719	151000	636880345	2955	2955	2955	2950	19
212	20240719	150900	636824230	2955	2955	2955	2955	10
213	20240719	150800	636794680	2955	2955	2955	2955	8
214	20240719	150700	636771040	2955	2955	2955	2955	9
215	20240719	150600	636744445	2940	2955	2955	2940	129
216	20240719	150500	636365050	2955	2955	2955	2955	8
217	20240719	150400	636341410	2955	2955	2955	2955	2
218	20240719	150300	636335500	2955	2950	2955	2950	60
219	20240719	150200	636158425	2940	2940	2940	2940	0
220	20240719	150100	636158425	2940	2940	2940	2940	0
221	20240719	150000	636158425	2940	2940	2940	2940	2
222	20240719	145900	636152545	2955	2955	2955	2955	0
223	20240719	145800	636152545	2955	2955	2955	2955	0
224	20240719	145700	636152545	2955	2945	2955	2935	2484
225	20240719	145600	628852080	2945	2955	2955	2945	721
226	20240719	145500	626728635	2950	2945	2950	2945	730
227	20240719	145400	624577635	2945	2950	2950	2945	741
228	20240719	145300	622394440	2955	2955	2955	2955	0
229	20240719	145200	622394440	2955	2955	2955	2955	0
230	20240719	145100	622394440	2955	2955	2955	2955	0
231	20240719	145000	622394440	2955	2955	2955	2955	0
232	20240719	144900	622394440	2955	2955	2955	2955	0
233	20240719	144800	622394440	2955	2955	2955	2955	0
234	20240719	144700	622394440	2955	2955	2955	2955	0
235	20240719	144600	622394440	2955	2955	2955	2955	20
236	20240719	144500	622335340	2955	2955	2955	2955	10
237	20240719	144400	622305790	2945	2945	2945	2945	35
238	20240719	144300	622202715	2955	2955	2955	2955	0
239	20240719	144200	622202715	2955	2955	2955	2955	0
240	20240719	144100	622202715	2955	2950	2955	2950	75
241	20240719	144000	621981460	2945	2945	2945	2945	216
242	20240719	143900	621345340	2945	2945	2945	2945	1
243	20240719	143800	621342395	2955	2955	2955	2955	0
244	20240719	143700	621342395	2955	2955	2955	2955	0
245	20240719	143600	621342395	2955	2955	2955	2955	0
246	20240719	143500	621342395	2955	2955	2955	2955	0
247	20240719	143400	621342395	2955	2955	2955	2955	40
248	20240719	143300	621224195	2950	2950	2950	2950	1
249	20240719	143200	621221245	2955	2955	2955	2955	0
250	20240719	143100	621221245	2955	2955	2955	2955	0
251	20240719	143000	621221245	2955	2955	2955	2955	0
252	20240719	142900	621221245	2955	2945	2955	2945	1484
253	20240719	142800	616850790	2945	2945	2945	2945	0
254	20240719	142700	616850790	2945	2945	2945	2945	10
255	20240719	142600	616821340	2940	2940	2940	2940	0
256	20240719	142500	616821340	2940	2940	2940	2940	0
257	20240719	142400	616821340	2940	2940	2940	2940	0
258	20240719	142300	616821340	2940	2940	2940	2940	0
259	20240719	142200	616821340	2940	2935	2940	2935	466
260	20240719	142100	615452625	2940	2940	2940	2940	0
261	20240719	142000	615452625	2940	2940	2940	2940	116
262	20240719	141900	615111585	2940	2940	2940	2940	20
263	20240719	141800	615052785	2940	2945	2945	2940	201
264	20240719	141700	614461645	2945	2945	2945	2945	0
265	20240719	141600	614461645	2945	2945	2945	2945	316
266	20240719	141500	613531025	2935	2940	2940	2935	200
267	20240719	141400	612943835	2940	2940	2940	2940	21
268	20240719	141300	612882095	2940	2940	2940	2940	1046
269	20240719	141200	609806855	2945	2950	2950	2945	11
270	20240719	141100	609774410	2945	2940	2945	2940	269
271	20240719	141000	608982340	2940	2940	2940	2940	0
272	20240719	140900	608982340	2940	2945	2945	2940	101
273	20240719	140800	608685395	2945	2945	2945	2945	0
274	20240719	140700	608685395	2945	2945	2945	2945	0
275	20240719	140600	608685395	2945	2945	2945	2945	0
276	20240719	140500	608685395	2945	2945	2945	2945	0
277	20240719	140400	608685395	2945	2945	2945	2945	0
278	20240719	140300	608685395	2945	2945	2945	2945	1
279	20240719	140200	608682450	2945	2945	2945	2945	55
280	20240719	140100	608520475	2945	2945	2945	2945	0
281	20240719	140000	608520475	2945	2945	2945	2945	2
282	20240719	135900	608514585	2945	2950	2950	2945	220
283	20240719	135800	607865785	2945	2945	2945	2945	10
284	20240719	135700	607836335	2945	2945	2945	2945	450
285	20240719	135600	606511085	2945	2945	2945	2945	500
286	20240719	135500	605038585	2945	2945	2945	2945	84
287	20240719	135400	604791205	2945	2945	2945	2945	0
288	20240719	135300	604791205	2945	2945	2945	2945	0
289	20240719	135200	604791205	2945	2945	2945	2945	0
290	20240719	135100	604791205	2945	2945	2945	2945	0
291	20240719	135000	604791205	2945	2945	2945	2945	0
292	20240719	134900	604791205	2945	2945	2945	2945	10
293	20240719	134800	604761755	2945	2945	2945	2945	1209
294	20240719	134700	601201250	2945	2945	2945	2945	0
295	20240719	134600	601201250	2945	2945	2945	2945	0
296	20240719	134500	601201250	2945	2945	2945	2945	0
297	20240719	134400	601201250	2945	2945	2945	2945	0
298	20240719	134300	601201250	2945	2940	2945	2940	54
299	20240719	134200	601042225	2940	2940	2940	2940	1
300	20240719	134100	601039285	2935	2935	2935	2935	0
301	20240719	134000	601039285	2935	2935	2935	2935	65
302	20240719	133900	600848510	2935	2935	2935	2935	0
303	20240719	133800	600848510	2935	2935	2935	2935	0
304	20240719	133700	600848510	2935	2935	2935	2935	0
305	20240719	133600	600848510	2935	2935	2935	2935	6
306	20240719	133500	600830900	2945	2945	2945	2945	0
307	20240719	133400	600830900	2945	2945	2945	2945	100
308	20240719	133300	600536400	2940	2940	2940	2940	0
309	20240719	133200	600536400	2940	2940	2940	2940	10
310	20240719	133100	600507000	2935	2935	2935	2935	0
311	20240719	133000	600507000	2935	2935	2935	2935	0
312	20240719	132900	600507000	2935	2935	2935	2935	0
313	20240719	132800	600507000	2935	2935	2935	2935	0
314	20240719	132700	600507000	2935	2935	2935	2935	0
315	20240719	132600	600507000	2935	2935	2935	2935	0
316	20240719	132500	600507000	2935	2935	2935	2935	10
317	20240719	132400	600477650	2945	2945	2945	2945	0
318	20240719	132300	600477650	2945	2945	2945	2945	0
319	20240719	132200	600477650	2945	2945	2945	2945	0
320	20240719	132100	600477650	2945	2945	2945	2945	1
321	20240719	132000	600474705	2935	2935	2935	2935	0
322	20240719	131900	600474705	2935	2935	2935	2935	0
323	20240719	131800	600474705	2935	2935	2935	2935	0
324	20240719	131700	600474705	2935	2940	2940	2935	271
325	20240719	131600	599679315	2945	2945	2945	2945	0
326	20240719	131500	599679315	2945	2945	2945	2945	0
327	20240719	131400	599679315	2945	2945	2945	2945	10
328	20240719	131300	599649865	2940	2940	2945	2940	51
329	20240719	131200	599499875	2935	2935	2935	2935	0
330	20240719	131100	599499875	2935	2935	2935	2935	310
331	20240719	131000	598590025	2940	2940	2940	2940	0
332	20240719	130900	598590025	2940	2940	2940	2940	0
333	20240719	130800	598590025	2940	2940	2940	2940	4
334	20240719	130700	598578265	2935	2935	2935	2935	0
335	20240719	130600	598578265	2935	2935	2935	2935	0
336	20240719	130500	598578265	2935	2935	2935	2935	1
337	20240719	130400	598575330	2940	2940	2940	2940	0
338	20240719	130300	598575330	2940	2940	2940	2940	0
339	20240719	130200	598575330	2940	2940	2940	2940	0
340	20240719	130100	598575330	2940	2940	2940	2940	0
341	20240719	130000	598575330	2940	2940	2940	2940	17
342	20240719	125900	598525350	2935	2935	2935	2935	196
343	20240719	125800	597950090	2935	2935	2935	2935	351
344	20240719	125700	596919905	2940	2940	2940	2940	0
345	20240719	125600	596919905	2940	2940	2940	2940	0
346	20240719	125500	596919905	2940	2940	2940	2940	0
347	20240719	125400	596919905	2940	2940	2940	2940	0
348	20240719	125300	596919905	2940	2940	2940	2940	423
349	20240719	125200	595676285	2940	2940	2940	2940	1
350	20240719	125100	595673345	2935	2935	2935	2935	0
351	20240719	125000	595673345	2935	2935	2935	2935	99
352	20240719	124900	595382780	2940	2940	2940	2940	5
353	20240719	124800	595368080	2940	2945	2945	2940	37
354	20240719	124700	595259250	2940	2935	2940	2935	24
355	20240719	124600	595188695	2940	2940	2940	2940	1
356	20240719	124500	595185755	2940	2940	2940	2940	0
357	20240719	124400	595185755	2940	2940	2940	2940	3
358	20240719	124300	595176935	2940	2940	2940	2940	24
359	20240719	124200	595106375	2940	2940	2940	2940	21
360	20240719	124100	595044635	2940	2940	2940	2940	0
361	20240719	124000	595044635	2940	2940	2940	2940	0
362	20240719	123900	595044635	2940	2940	2940	2940	0
363	20240719	123800	595044635	2940	2940	2940	2940	0
364	20240719	123700	595044635	2940	2940	2940	2940	0
365	20240719	123600	595044635	2940	2940	2940	2940	1144
366	20240719	123500	591681275	2945	2945	2945	2945	134
367	20240719	123400	591286645	2945	2945	2945	2945	1
368	20240719	123300	591283700	2945	2945	2945	2945	0
369	20240719	123200	591283700	2945	2945	2945	2945	0
370	20240719	123100	591283700	2945	2945	2945	2945	0
371	20240719	123000	591283700	2945	2940	2945	2940	104
372	20240719	122900	590977930	2945	2945	2945	2935	441
373	20240719	122800	589683555	2945	2945	2945	2945	10
374	20240719	122700	589654105	2935	2940	2940	2935	20925
375	20240719	122600	528229490	2945	2945	2945	2945	1
376	20240719	122500	528226545	2940	2940	2940	2940	0
377	20240719	122400	528226545	2940	2940	2940	2940	0
378	20240719	122300	528226545	2940	2940	2940	2940	1389
379	20240719	122200	524142885	2940	2940	2940	2940	0
380	20240719	122100	524142885	2940	2940	2940	2940	4
381	20240719	122000	524131125	2945	2945	2945	2945	0
382	20240719	121900	524131125	2945	2945	2945	2945	0
383	20240719	121800	524131125	2945	2945	2945	2945	70
384	20240719	121700	523924975	2945	2945	2945	2945	0
385	20240719	121600	523924975	2945	2945	2945	2945	5
386	20240719	121500	523910250	2945	2945	2945	2945	0
387	20240719	121400	523910250	2945	2945	2945	2945	1
388	20240719	121300	523907305	2945	2945	2945	2945	0
389	20240719	121200	523907305	2945	2945	2945	2945	0
390	20240719	121100	523907305	2945	2945	2945	2945	1
391	20240719	121000	523904360	2945	2945	2945	2945	0
392	20240719	120900	523904360	2945	2945	2945	2945	0
393	20240719	120800	523904360	2945	2945	2945	2945	3
394	20240719	120700	523895525	2945	2945	2945	2945	0
395	20240719	120600	523895525	2945	2945	2945	2945	0
396	20240719	120500	523895525	2945	2945	2945	2945	1
397	20240719	120400	523892580	2945	2945	2945	2945	0
398	20240719	120300	523892580	2945	2945	2945	2945	1
399	20240719	120200	523889635	2950	2950	2950	2950	0
400	20240719	120100	523889635	2950	2945	2955	2945	24
401	20240719	120000	523818810	2945	2945	2955	2935	31
402	20240719	115900	523727625	2950	2940	2950	2940	4704
403	20240719	115800	509855470	2940	2945	2945	2940	103
404	20240719	115700	509552635	2940	2940	2940	2940	801
405	20240719	115600	507197695	2945	2945	2945	2945	10
406	20240719	115500	507168245	2945	2945	2945	2945	0
407	20240719	115400	507168245	2945	2945	2945	2945	0
408	20240719	115300	507168245	2945	2945	2945	2945	0
409	20240719	115200	507168245	2945	2945	2945	2945	0
410	20240719	115100	507168245	2945	2945	2945	2945	0
411	20240719	115000	507168245	2945	2945	2945	2945	0
412	20240719	114900	507168245	2945	2945	2945	2945	0
413	20240719	114800	507168245	2945	2945	2945	2945	0
414	20240719	114700	507168245	2945	2945	2945	2945	0
415	20240719	114600	507168245	2945	2945	2945	2945	0
416	20240719	114500	507168245	2945	2945	2945	2945	0
417	20240719	114400	507168245	2945	2945	2945	2945	10
418	20240719	114300	507138795	2935	2935	2935	2935	0
419	20240719	114200	507138795	2935	2935	2935	2935	0
420	20240719	114100	507138795	2935	2940	2940	2935	800
421	20240719	114000	504790780	2940	2940	2940	2940	13
422	20240719	113900	504752560	2940	2940	2940	2940	1000
423	20240719	113800	501812560	2940	2940	2940	2940	0
424	20240719	113700	501812560	2940	2940	2940	2940	0
425	20240719	113600	501812560	2940	2940	2940	2940	0
426	20240719	113500	501812560	2940	2935	2940	2935	366
427	20240719	113400	500738300	2935	2935	2935	2935	597
428	20240719	113300	498986105	2935	2935	2935	2935	100
429	20240719	113200	498692605	2935	2935	2935	2935	4011
430	20240719	113100	486920320	2935	2940	2940	2935	610
431	20240719	113000	485127420	2935	2935	2935	2935	12
432	20240719	112900	485092200	2935	2935	2935	2935	4
433	20240719	112800	485080460	2940	2940	2940	2940	10
434	20240719	112700	485051060	2935	2935	2935	2935	0
435	20240719	112600	485051060	2935	2935	2935	2935	0
436	20240719	112500	485051060	2935	2935	2935	2935	0
437	20240719	112400	485051060	2935	2935	2935	2935	1
438	20240719	112300	485048125	2930	2930	2930	2930	0
439	20240719	112200	485048125	2930	2930	2930	2930	0
440	20240719	112100	485048125	2930	2930	2930	2930	0
441	20240719	112000	485048125	2930	2930	2930	2930	0
442	20240719	111900	485048125	2930	2930	2930	2930	134
443	20240719	111800	484655505	2935	2940	2940	2935	1895
444	20240719	111700	479084210	2940	2940	2940	2940	10
445	20240719	111600	479054810	2935	2935	2935	2935	0
446	20240719	111500	479054810	2935	2935	2935	2935	0
447	20240719	111400	479054810	2935	2935	2935	2935	0
448	20240719	111300	479054810	2935	2935	2935	2935	0
449	20240719	111200	479054810	2935	2940	2940	2935	8
450	20240719	111100	479031320	2935	2935	2935	2935	1010
451	20240719	111000	476066970	2935	2935	2935	2935	2129
452	20240719	110900	469818355	2930	2930	2930	2930	3291
453	20240719	110800	460175725	2930	2930	2930	2930	1000
454	20240719	110700	457245725	2935	2935	2935	2935	0
455	20240719	110600	457245725	2935	2935	2935	2935	5
456	20240719	110500	457231050	2935	2935	2935	2935	0
457	20240719	110400	457231050	2935	2935	2935	2935	0
458	20240719	110300	457231050	2935	2935	2935	2935	15
459	20240719	110200	457187025	2935	2935	2935	2935	10
460	20240719	110100	457157675	2935	2935	2935	2935	0
461	20240719	110000	457157675	2935	2940	2940	2935	25
462	20240719	105900	457084225	2930	2930	2930	2930	10
463	20240719	105800	457054925	2935	2935	2935	2935	1
464	20240719	105700	457051990	2935	2935	2935	2935	1
465	20240719	105600	457049055	2935	2935	2935	2935	1
466	20240719	105500	457046120	2930	2930	2930	2930	18
467	20240719	105400	456993380	2935	2935	2935	2935	2
468	20240719	105300	456987510	2940	2940	2940	2935	9682
469	20240719	105200	428522440	2935	2935	2935	2935	0
470	20240719	105100	428522440	2935	2935	2935	2935	322
471	20240719	105000	427577370	2935	2930	2935	2930	2
472	20240719	104900	427571505	2935	2935	2935	2935	5208
473	20240719	104800	412286025	2940	2940	2940	2940	14
474	20240719	104700	412244865	2935	2935	2935	2935	0
475	20240719	104600	412244865	2935	2935	2935	2935	0
476	20240719	104500	412244865	2935	2935	2935	2935	400
477	20240719	104400	411070865	2935	2935	2935	2935	1200
478	20240719	104300	407548865	2940	2940	2940	2940	1
479	20240719	104200	407545925	2940	2940	2940	2940	0
480	20240719	104100	407545925	2940	2940	2940	2940	0
481	20240719	104000	407545925	2940	2935	2940	2935	48
482	20240719	103900	407405035	2940	2935	2940	2935	800
483	20240719	103800	405055535	2935	2935	2935	2935	0
484	20240719	103700	405055535	2935	2935	2935	2935	0
485	20240719	103600	405055535	2935	2935	2935	2935	105
486	20240719	103500	404747360	2935	2935	2935	2935	530
487	20240719	103400	403191810	2935	2935	2935	2935	166
488	20240719	103300	402704600	2940	2940	2940	2940	2409
489	20240719	103200	395622140	2940	2940	2940	2940	6
490	20240719	103100	395604500	2940	2940	2940	2940	143
491	20240719	103000	395184080	2940	2940	2940	2940	0
492	20240719	102900	395184080	2940	2940	2940	2940	0
493	20240719	102800	395184080	2940	2940	2940	2940	0
494	20240719	102700	395184080	2940	2940	2940	2940	0
495	20240719	102600	395184080	2940	2940	2940	2940	1
496	20240719	102500	395181140	2940	2940	2940	2940	501
497	20240719	102400	393708200	2940	2940	2940	2940	1100
498	20240719	102300	390474200	2940	2940	2940	2940	100
499	20240719	102200	390180200	2945	2945	2945	2945	169
500	20240719	102100	389682495	2950	2950	2950	2950	0
501	20240719	102000	389682495	2950	2950	2950	2950	0
502	20240719	101900	389682495	2950	2950	2950	2950	0
503	20240719	101800	389682495	2950	2950	2950	2950	90
504	20240719	101700	389416995	2945	2945	2945	2945	474
505	20240719	101600	388021065	2950	2945	2950	2945	201
506	20240719	101500	387428620	2945	2950	2950	2945	512
507	20240719	101400	385920720	2950	2950	2950	2950	6570
508	20240719	101300	366539220	2945	2945	2945	2945	0
509	20240719	101200	366539220	2945	2940	2945	2940	11000
510	20240719	101100	334194220	2940	2940	2940	2940	13
511	20240719	101000	334156000	2940	2940	2940	2940	20
512	20240719	100900	334097200	2940	2940	2940	2940	10
513	20240719	100800	334067800	2940	2940	2940	2940	1282
514	20240719	100700	330298720	2945	2945	2945	2945	27
515	20240719	100600	330219205	2940	2940	2940	2940	223
516	20240719	100500	329563585	2940	2945	2945	2935	1024
517	20240719	100400	326553000	2945	2940	2945	2940	1001
518	20240719	100300	323610055	2935	2940	2945	2935	771
519	20240719	100200	321346230	2940	2940	2940	2940	815
520	20240719	100100	318950130	2940	2940	2940	2940	2000
521	20240719	100000	313070130	2940	2940	2940	2940	0
522	20240719	095900	313070130	2940	2945	2945	2940	1010
523	20240719	095800	310100680	2940	2950	2950	2940	28
524	20240719	095700	310018350	2950	2950	2950	2950	0
525	20240719	095600	310018350	2950	2945	2950	2945	137
526	20240719	095500	309614880	2945	2945	2945	2945	415
527	20240719	095400	308392705	2945	2945	2945	2945	20
528	20240719	095300	308333805	2950	2950	2950	2950	0
529	20240719	095200	308333805	2950	2950	2950	2950	0
530	20240719	095100	308333805	2950	2945	2950	2945	38
531	20240719	095000	308221710	2945	2950	2950	2945	2247
532	20240719	094900	301604275	2950	2950	2950	2950	555
533	20240719	094800	299967025	2955	2955	2955	2955	0
534	20240719	094700	299967025	2955	2955	2955	2955	55
535	20240719	094600	299804500	2950	2950	2955	2950	4193
536	20240719	094500	287434825	2960	2960	2960	2960	3
537	20240719	094400	287425945	2960	2955	2960	2955	11
538	20240719	094300	287393435	2955	2955	2955	2955	4
539	20240719	094200	287381615	2950	2955	2955	2950	2828
540	20240719	094100	279038800	2955	2955	2955	2955	0
541	20240719	094000	279038800	2955	2955	2955	2955	53
542	20240719	093900	278882185	2955	2955	2955	2955	1000
543	20240719	093800	275927185	2965	2965	2965	2965	111
544	20240719	093700	275598070	2955	2955	2955	2955	9641
545	20240719	093600	247108915	2955	2955	2955	2955	5
546	20240719	093500	247094140	2950	2950	2950	2950	266
547	20240719	093400	246309440	2950	2945	2950	2945	910
548	20240719	093300	243628190	2945	2945	2945	2945	0
549	20240719	093200	243628190	2945	2945	2945	2945	190
550	20240719	093100	243068640	2945	2950	2950	2945	4728
551	20240719	093000	229132310	2955	2955	2955	2955	0
552	20240719	092900	229132310	2955	2950	2955	2950	1016
553	20240719	092800	226135105	2950	2950	2950	2950	47
554	20240719	092700	225996455	2955	2955	2955	2955	49
555	20240719	092600	225851660	2950	2950	2950	2950	502
556	20240719	092500	224370760	2955	2955	2955	2955	104
557	20240719	092400	224063440	2955	2955	2960	2955	15273
558	20240719	092300	178860540	2955	2955	2955	2955	1000
559	20240719	092200	175905540	2965	2965	2965	2965	2000
560	20240719	092100	169975540	2965	2965	2965	2965	0
561	20240719	092000	169975540	2965	2960	2965	2960	1545
562	20240719	091900	165394625	2965	2960	2965	2960	592
563	20240719	091800	163642280	2960	2960	2960	2960	2000
564	20240719	091700	157722280	2955	2955	2955	2955	0
565	20240719	091600	157722280	2955	2955	2955	2955	0
566	20240719	091500	157722280	2955	2955	2955	2955	2006
567	20240719	091400	151794550	2955	2960	2960	2955	100
568	20240719	091300	151499045	2955	2960	2960	2955	200
569	20240719	091200	150908040	2965	2965	2965	2965	464
570	20240719	091100	149532280	2965	2965	2965	2965	4
571	20240719	091000	149520420	2955	2970	2970	2955	77
572	20240719	090900	149292865	2955	2960	2970	2955	20944
573	20240719	090800	87395780	2960	2955	2960	2955	20
574	20240719	090700	87336595	2955	2955	2955	2955	321
575	20240719	090600	86388040	2940	2940	2945	2940	2676
576	20240719	090500	78520590	2940	2955	2965	2940	24985
577	20240719	090400	4557900	2960	2970	2970	2960	706
578	20240719	090300	2467905	2970	2970	2970	2970	5
579	20240719	090200	2453055	2970	2970	2970	2965	314
580	20240719	090100	1520490	2960	2970	2970	2960	336
581	20240719	090000	525135	2975	2990	2990	2975	176