KissMeData/003470/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184100	353964355	2960	2960	2960	2960	5782
3	20240710	184000	353964355	2960	2960	2960	2960	0
4	20240710	183900	353964355	2960	2960	2960	2960	0
5	20240710	183800	353964355	2960	2960	2960	2960	0
6	20240710	183700	353964355	2960	2960	2960	2960	0
7	20240710	183600	353964355	2960	2960	2960	2960	0
8	20240710	183500	353964355	2960	2960	2960	2960	0
9	20240710	183400	353964355	2960	2960	2960	2960	0
10	20240710	183300	353964355	2960	2960	2960	2960	0
11	20240710	183200	353964355	2960	2960	2960	2960	0
12	20240710	183100	353964355	2960	2960	2960	2960	0
13	20240710	183000	353964355	2960	2960	2960	2960	0
14	20240710	182900	353964355	2960	2960	2960	2960	0
15	20240710	182800	353964355	2960	2960	2960	2960	0
16	20240710	182700	353964355	2960	2960	2960	2960	0
17	20240710	182600	353964355	2960	2960	2960	2960	0
18	20240710	182500	353964355	2960	2960	2960	2960	0
19	20240710	182400	353964355	2960	2960	2960	2960	0
20	20240710	182300	353964355	2960	2960	2960	2960	0
21	20240710	182200	353964355	2960	2960	2960	2960	0
22	20240710	182100	353964355	2960	2960	2960	2960	0
23	20240710	182000	353964355	2960	2960	2960	2960	0
24	20240710	181900	353964355	2960	2960	2960	2960	0
25	20240710	181800	353964355	2960	2960	2960	2960	0
26	20240710	181700	353964355	2960	2960	2960	2960	0
27	20240710	181600	353964355	2960	2960	2960	2960	0
28	20240710	181500	353964355	2960	2960	2960	2960	0
29	20240710	181400	353964355	2960	2960	2960	2960	0
30	20240710	181300	353964355	2960	2960	2960	2960	0
31	20240710	181200	353964355	2960	2960	2960	2960	0
32	20240710	181100	353964355	2960	2960	2960	2960	5782
33	20240710	181000	353964355	2960	2960	2960	2960	0
34	20240710	180900	353964355	2960	2960	2960	2960	0
35	20240710	180800	353964355	2960	2960	2960	2960	0
36	20240710	180700	353964355	2960	2960	2960	2960	0
37	20240710	180600	353964355	2960	2960	2960	2960	0
38	20240710	180500	353964355	2960	2960	2960	2960	0
39	20240710	180400	353964355	2960	2960	2960	2960	0
40	20240710	180300	353964355	2960	2960	2960	2960	0
41	20240710	180200	353964355	2960	2960	2960	2960	0
42	20240710	180100	353964355	2960	2960	2960	2960	0
43	20240710	180000	353964355	2960	2960	2960	2960	0
44	20240710	175900	353964355	2960	2960	2960	2960	0
45	20240710	175800	353964355	2960	2960	2960	2960	0
46	20240710	175700	353964355	2960	2960	2960	2960	0
47	20240710	175600	353964355	2960	2960	2960	2960	0
48	20240710	175500	353964355	2960	2960	2960	2960	0
49	20240710	175400	353964355	2960	2960	2960	2960	0
50	20240710	175300	353964355	2960	2960	2960	2960	0
51	20240710	175200	353964355	2960	2960	2960	2960	0
52	20240710	175100	353964355	2960	2960	2960	2960	0
53	20240710	175000	353964355	2960	2960	2960	2960	0
54	20240710	174900	353964355	2960	2960	2960	2960	0
55	20240710	174800	353964355	2960	2960	2960	2960	0
56	20240710	174700	353964355	2960	2960	2960	2960	0
57	20240710	174600	353964355	2960	2960	2960	2960	0
58	20240710	174500	353964355	2960	2960	2960	2960	0
59	20240710	174400	353964355	2960	2960	2960	2960	0
60	20240710	174300	353964355	2960	2960	2960	2960	0
61	20240710	174200	353964355	2960	2960	2960	2960	0
62	20240710	174100	353964355	2960	2960	2960	2960	5782
63	20240710	174000	353964355	2960	2960	2960	2960	0
64	20240710	173900	353964355	2960	2960	2960	2960	0
65	20240710	173800	353964355	2960	2960	2960	2960	0
66	20240710	173700	353964355	2960	2960	2960	2960	0
67	20240710	173600	353964355	2960	2960	2960	2960	0
68	20240710	173500	353964355	2960	2960	2960	2960	0
69	20240710	173400	353964355	2960	2960	2960	2960	0
70	20240710	173300	353964355	2960	2960	2960	2960	0
71	20240710	173200	353964355	2960	2960	2960	2960	0
72	20240710	173100	353964355	2960	2960	2960	2960	0
73	20240710	173000	353964355	2960	2960	2960	2960	0
74	20240710	172900	353964355	2960	2960	2960	2960	0
75	20240710	172800	353964355	2960	2960	2960	2960	0
76	20240710	172700	353964355	2960	2960	2960	2960	0
77	20240710	172600	353964355	2960	2960	2960	2960	0
78	20240710	172500	353964355	2960	2960	2960	2960	0
79	20240710	172400	353964355	2960	2960	2960	2960	0
80	20240710	172300	353964355	2960	2960	2960	2960	0
81	20240710	172200	353964355	2960	2960	2960	2960	0
82	20240710	172100	353964355	2960	2960	2960	2960	0
83	20240710	172000	353964355	2960	2960	2960	2960	0
84	20240710	171900	353964355	2960	2960	2960	2960	0
85	20240710	171800	353964355	2960	2960	2960	2960	0
86	20240710	171700	353964355	2960	2960	2960	2960	0
87	20240710	171600	353964355	2960	2960	2960	2960	0
88	20240710	171500	353964355	2960	2960	2960	2960	0
89	20240710	171400	353964355	2960	2960	2960	2960	0
90	20240710	171300	353964355	2960	2960	2960	2960	0
91	20240710	171200	353964355	2960	2960	2960	2960	0
92	20240710	171100	353964355	2960	2960	2960	2960	5782
93	20240710	171000	353964355	2960	2960	2960	2960	0
94	20240710	170900	353964355	2960	2960	2960	2960	0
95	20240710	170800	353964355	2960	2960	2960	2960	0
96	20240710	170700	353964355	2960	2960	2960	2960	0
97	20240710	170600	353964355	2960	2960	2960	2960	0
98	20240710	170500	353964355	2960	2960	2960	2960	0
99	20240710	170400	353964355	2960	2960	2960	2960	0
100	20240710	170300	353964355	2960	2960	2960	2960	0
101	20240710	170200	353964355	2960	2960	2960	2960	0
102	20240710	170100	353964355	2960	2960	2960	2960	0
103	20240710	170000	353964355	2960	2960	2960	2960	0
104	20240710	165900	353964355	2960	2960	2960	2960	0
105	20240710	165800	353964355	2960	2960	2960	2960	0
106	20240710	165700	353964355	2960	2960	2960	2960	0
107	20240710	165600	353964355	2960	2960	2960	2960	0
108	20240710	165500	353964355	2960	2960	2960	2960	0
109	20240710	165400	353964355	2960	2960	2960	2960	0
110	20240710	165300	353964355	2960	2960	2960	2960	0
111	20240710	165200	353964355	2960	2960	2960	2960	0
112	20240710	165100	353964355	2960	2960	2960	2960	0
113	20240710	165000	353964355	2960	2960	2960	2960	0
114	20240710	164900	353964355	2960	2960	2960	2960	0
115	20240710	164800	353964355	2960	2960	2960	2960	0
116	20240710	164700	353964355	2960	2960	2960	2960	0
117	20240710	164600	353964355	2960	2960	2960	2960	0
118	20240710	164500	353964355	2960	2960	2960	2960	0
119	20240710	164400	353964355	2960	2960	2960	2960	0
120	20240710	164300	353964355	2960	2960	2960	2960	0
121	20240710	164200	353964355	2960	2960	2960	2960	0
122	20240710	164100	353964355	2960	2960	2960	2960	5782
123	20240710	164000	353964355	2960	2960	2960	2960	0
124	20240710	163900	353964355	2960	2960	2960	2960	0
125	20240710	163800	353964355	2960	2960	2960	2960	0
126	20240710	163700	353964355	2960	2960	2960	2960	0
127	20240710	163600	353964355	2960	2960	2960	2960	0
128	20240710	163500	353964355	2960	2960	2960	2960	0
129	20240710	163400	353964355	2960	2960	2960	2960	0
130	20240710	163300	353964355	2960	2960	2960	2960	0
131	20240710	163200	353964355	2960	2960	2960	2960	0
132	20240710	163100	353964355	2960	2960	2960	2960	0
133	20240710	163000	353964355	2960	2960	2960	2960	0
134	20240710	162900	353964355	2960	2960	2960	2960	0
135	20240710	162800	353964355	2960	2960	2960	2960	0
136	20240710	162700	353964355	2960	2960	2960	2960	0
137	20240710	162600	353964355	2960	2960	2960	2960	0
138	20240710	162500	353964355	2960	2960	2960	2960	0
139	20240710	162400	353964355	2960	2960	2960	2960	0
140	20240710	162300	353964355	2960	2960	2960	2960	0
141	20240710	162200	353964355	2960	2960	2960	2960	0
142	20240710	162100	353964355	2960	2960	2960	2960	0
143	20240710	162000	353964355	2960	2960	2960	2960	0
144	20240710	161900	353964355	2960	2960	2960	2960	0
145	20240710	161800	353964355	2960	2960	2960	2960	0
146	20240710	161700	353964355	2960	2960	2960	2960	0
147	20240710	161600	353964355	2960	2960	2960	2960	0
148	20240710	161500	353964355	2960	2960	2960	2960	0
149	20240710	161400	353964355	2960	2960	2960	2960	0
150	20240710	161300	353964355	2960	2960	2960	2960	0
151	20240710	161200	353964355	2960	2960	2960	2960	0
152	20240710	161100	353964355	2960	2960	2960	2960	5782
153	20240710	161000	353964355	2960	2960	2960	2960	0
154	20240710	160900	353964355	2960	2960	2960	2960	0
155	20240710	160800	353964355	2960	2960	2960	2960	0
156	20240710	160700	353964355	2960	2960	2960	2960	0
157	20240710	160600	353964355	2960	2960	2960	2960	0
158	20240710	160500	353964355	2960	2960	2960	2960	0
159	20240710	160400	353964355	2960	2960	2960	2960	0
160	20240710	160300	353964355	2960	2960	2960	2960	0
161	20240710	160200	353964355	2960	2960	2960	2960	0
162	20240710	160100	353964355	2960	2960	2960	2960	0
163	20240710	160000	353964355	2960	2960	2960	2960	0
164	20240710	155900	353964355	2960	2960	2960	2960	0
165	20240710	155800	353964355	2960	2960	2960	2960	0
166	20240710	155700	353964355	2960	2960	2960	2960	0
167	20240710	155600	353964355	2960	2960	2960	2960	0
168	20240710	155500	353964355	2960	2960	2960	2960	0
169	20240710	155400	353964355	2960	2960	2960	2960	0
170	20240710	155300	353964355	2960	2960	2960	2960	0
171	20240710	155200	353964355	2960	2960	2960	2960	0
172	20240710	155100	353964355	2960	2960	2960	2960	0
173	20240710	155000	353964355	2960	2960	2960	2960	0
174	20240710	154900	353964355	2960	2960	2960	2960	0
175	20240710	154800	353964355	2960	2960	2960	2960	0
176	20240710	154700	353964355	2960	2960	2960	2960	0
177	20240710	154600	353964355	2960	2960	2960	2960	0
178	20240710	154500	353964355	2960	2960	2960	2960	0
179	20240710	154400	353964355	2960	2960	2960	2960	0
180	20240710	154300	353964355	2960	2960	2960	2960	0
181	20240710	154200	353964355	2960	2960	2960	2960	0
182	20240710	154100	353964355	2960	2960	2960	2960	5782
183	20240710	154000	353964355	2960	2960	2960	2960	0
184	20240710	153900	353964355	2960	2960	2960	2960	0
185	20240710	153800	353964355	2960	2960	2960	2960	0
186	20240710	153700	353964355	2960	2960	2960	2960	0
187	20240710	153600	353964355	2960	2960	2960	2960	0
188	20240710	153500	353964355	2960	2960	2960	2960	0
189	20240710	153400	353964355	2960	2960	2960	2960	0
190	20240710	153300	353964355	2960	2960	2960	2960	0
191	20240710	153200	353964355	2960	2960	2960	2960	0
192	20240710	153100	353964355	2960	2960	2960	2960	0
193	20240710	153000	353964355	2960	2960	2960	2960	5782
194	20240710	152900	336849635	2970	2970	2970	2970	0
195	20240710	152800	336849635	2970	2970	2970	2970	0
196	20240710	152700	336849635	2970	2970	2970	2970	0
197	20240710	152600	336849635	2970	2970	2970	2970	0
198	20240710	152500	336849635	2970	2970	2970	2970	0
199	20240710	152400	336849635	2970	2970	2970	2970	0
200	20240710	152300	336849635	2970	2970	2970	2970	0
201	20240710	152200	336849635	2970	2970	2970	2970	0
202	20240710	152100	336849635	2970	2970	2970	2970	0
203	20240710	152000	336849635	2970	2970	2970	2970	0
204	20240710	151900	336849635	2970	2965	2970	2960	325
205	20240710	151800	335885960	2970	2960	2970	2960	1077
206	20240710	151700	332697785	2970	2970	2970	2970	0
207	20240710	151600	332697785	2970	2960	2970	2960	22
208	20240710	151500	332632565	2960	2970	2970	2960	220
209	20240710	151400	331981265	2970	2970	2970	2970	10
210	20240710	151300	331951565	2970	2970	2970	2965	2708
211	20240710	151200	323910285	2965	2965	2965	2965	377
212	20240710	151100	322792480	2965	2965	2965	2965	2
213	20240710	151000	322786550	2965	2960	2965	2960	193
214	20240710	150900	322215220	2960	2960	2960	2960	0
215	20240710	150800	322215220	2960	2960	2960	2960	0
216	20240710	150700	322215220	2960	2960	2960	2960	1216
217	20240710	150600	318615860	2960	2955	2960	2955	924
218	20240710	150500	315885270	2955	2955	2955	2955	800
219	20240710	150400	313521270	2955	2955	2955	2955	28
220	20240710	150300	313438530	2960	2955	2960	2955	163
221	20240710	150200	312956815	2950	2955	2955	2950	4776
222	20240710	150100	298860735	2960	2960	2960	2960	1
223	20240710	150000	298857775	2955	2960	2960	2955	15
224	20240710	145900	298813380	2955	2955	2955	2955	100
225	20240710	145800	298517880	2955	2955	2955	2955	1
226	20240710	145700	298514925	2955	2955	2955	2955	10
227	20240710	145600	298485375	2955	2955	2960	2955	334
228	20240710	145500	297498400	2960	2960	2960	2960	0
229	20240710	145400	297498400	2960	2960	2960	2960	0
230	20240710	145300	297498400	2960	2960	2960	2960	0
231	20240710	145200	297498400	2960	2960	2960	2960	0
232	20240710	145100	297498400	2960	2960	2960	2960	123
233	20240710	145000	297134320	2960	2960	2960	2960	3
234	20240710	144900	297125440	2965	2965	2965	2965	0
235	20240710	144800	297125440	2965	2965	2965	2965	0
236	20240710	144700	297125440	2965	2965	2965	2965	10
237	20240710	144600	297095790	2960	2960	2960	2960	0
238	20240710	144500	297095790	2960	2960	2960	2960	50
239	20240710	144400	296947790	2965	2965	2965	2965	0
240	20240710	144300	296947790	2965	2965	2965	2965	0
241	20240710	144200	296947790	2965	2965	2965	2965	0
242	20240710	144100	296947790	2965	2955	2965	2955	112
243	20240710	144000	296616725	2965	2965	2965	2965	10
244	20240710	143900	296587075	2955	2960	2960	2955	374
245	20240710	143800	295481655	2965	2960	2965	2960	1777
246	20240710	143700	290221645	2960	2960	2960	2960	0
247	20240710	143600	290221645	2960	2960	2960	2960	0
248	20240710	143500	290221645	2960	2960	2960	2960	0
249	20240710	143400	290221645	2960	2960	2960	2960	0
250	20240710	143300	290221645	2960	2960	2960	2960	0
251	20240710	143200	290221645	2960	2960	2960	2960	60
252	20240710	143100	290044045	2965	2965	2965	2965	1
253	20240710	143000	290041080	2965	2965	2965	2965	147
254	20240710	142900	289605225	2965	2965	2965	2965	0
255	20240710	142800	289605225	2965	2965	2965	2965	0
256	20240710	142700	289605225	2965	2965	2965	2965	206
257	20240710	142600	288994435	2965	2965	2965	2965	0
258	20240710	142500	288994435	2965	2965	2965	2965	0
259	20240710	142400	288994435	2965	2965	2965	2965	144
260	20240710	142300	288567475	2965	2965	2965	2965	100
261	20240710	142200	288270975	2965	2965	2965	2965	100
262	20240710	142100	287974475	2970	2970	2970	2970	2
263	20240710	142000	287968535	2970	2960	2970	2960	310
264	20240710	141900	287050835	2960	2960	2960	2960	0
265	20240710	141800	287050835	2960	2960	2960	2960	0
266	20240710	141700	287050835	2960	2960	2960	2960	229
267	20240710	141600	286372995	2960	2960	2960	2960	0
268	20240710	141500	286372995	2960	2960	2960	2960	1182
269	20240710	141400	282874275	2960	2960	2960	2960	0
270	20240710	141300	282874275	2960	2960	2960	2960	80
271	20240710	141200	282637475	2965	2965	2965	2965	0
272	20240710	141100	282637475	2965	2965	2965	2965	500
273	20240710	141000	281154975	2965	2965	2965	2965	0
274	20240710	140900	281154975	2965	2965	2965	2965	792
275	20240710	140800	278806695	2965	2965	2965	2965	168
276	20240710	140700	278308575	2970	2970	2970	2970	0
277	20240710	140600	278308575	2970	2970	2970	2970	0
278	20240710	140500	278308575	2970	2970	2970	2970	0
279	20240710	140400	278308575	2970	2970	2970	2970	0
280	20240710	140300	278308575	2970	2965	2970	2965	21
281	20240710	140200	278246305	2965	2965	2965	2965	0
282	20240710	140100	278246305	2965	2965	2965	2965	0
283	20240710	140000	278246305	2965	2970	2970	2965	101
284	20240710	135900	277946685	2970	2970	2970	2970	0
285	20240710	135800	277946685	2970	2970	2970	2970	31
286	20240710	135700	277854615	2970	2970	2970	2970	30
287	20240710	135600	277765515	2970	2970	2970	2970	31
288	20240710	135500	277673445	2970	2970	2970	2970	31
289	20240710	135400	277581375	2970	2970	2970	2970	0
290	20240710	135300	277581375	2970	2970	2970	2970	31
291	20240710	135200	277489305	2970	2970	2970	2970	30
292	20240710	135100	277400205	2970	2970	2970	2970	31
293	20240710	135000	277308135	2970	2970	2970	2970	31
294	20240710	134900	277216065	2970	2970	2970	2970	31
295	20240710	134800	277123995	2970	2970	2970	2970	0
296	20240710	134700	277123995	2970	2965	2970	2965	1031
297	20240710	134600	274066925	2970	2970	2970	2970	30
298	20240710	134500	273977825	2970	2970	2970	2970	31
299	20240710	134400	273885755	2970	2970	2970	2970	31
300	20240710	134300	273793685	2970	2970	2970	2970	0
301	20240710	134200	273793685	2970	2970	2970	2970	31
302	20240710	134100	273701615	2970	2965	2970	2965	1031
303	20240710	134000	270644545	2970	2970	2970	2970	881
304	20240710	133900	268027975	2970	2970	2970	2970	31
305	20240710	133800	267935905	2970	2970	2970	2970	31
306	20240710	133700	267843835	2965	2965	2965	2965	1813
307	20240710	133600	262468290	2965	2965	2965	2965	31
308	20240710	133500	262376375	2965	2965	2965	2965	31
309	20240710	133400	262284460	2960	2965	2965	2960	130
310	20240710	133300	261899510	2965	2965	2965	2965	31
311	20240710	133200	261807595	2965	2965	2965	2960	281
312	20240710	133100	260974465	2965	2965	2965	2965	1
313	20240710	133000	260971500	2965	2965	2965	2965	31
314	20240710	132900	260879585	2965	2965	2965	2965	31
315	20240710	132800	260787670	2965	2965	2965	2965	30
316	20240710	132700	260698720	2965	2965	2965	2965	34
317	20240710	132600	260597910	2965	2965	2965	2965	0
318	20240710	132500	260597910	2965	2960	2965	2960	370
319	20240710	132400	259502555	2965	2960	2965	2960	116
320	20240710	132300	259158960	2960	2965	2965	2960	33
321	20240710	132200	259061125	2965	2965	2965	2965	30
322	20240710	132100	258972175	2965	2965	2965	2965	31
323	20240710	132000	258880260	2965	2965	2965	2965	0
324	20240710	131900	258880260	2965	2960	2965	2960	32
325	20240710	131800	258785385	2965	2965	2965	2965	41
326	20240710	131700	258663820	2965	2965	2965	2965	31
327	20240710	131600	258571905	2960	2970	2970	2960	3293
328	20240710	131500	248824325	2970	2970	2970	2970	0
329	20240710	131400	248824325	2970	2970	2970	2970	55
330	20240710	131300	248660975	2965	2970	2970	2965	37
331	20240710	131200	248551115	2970	2970	2970	2970	31
332	20240710	131100	248459045	2965	2965	2965	2965	1
333	20240710	131000	248456080	2970	2970	2970	2970	30
334	20240710	130900	248366980	2960	2965	2965	2960	100
335	20240710	130800	248070830	2970	2970	2970	2970	31
336	20240710	130700	247978760	2965	2960	2965	2960	17
337	20240710	130600	247928435	2965	2970	2970	2965	802
338	20240710	130500	245550350	2970	2970	2970	2970	31
339	20240710	130400	245458280	2970	2970	2970	2970	130
340	20240710	130300	245072180	2970	2970	2970	2970	0
341	20240710	130200	245072180	2970	2970	2970	2970	31
342	20240710	130100	244980110	2970	2965	2970	2960	431
343	20240710	130000	243703715	2970	2970	2970	2970	31
344	20240710	125900	243611645	2970	2970	2970	2970	31
345	20240710	125800	243519575	2970	2970	2970	2970	1
346	20240710	125700	243516605	2970	2970	2970	2970	30
347	20240710	125600	243427505	2970	2970	2970	2970	31
348	20240710	125500	243335435	2970	2970	2970	2970	31
349	20240710	125400	243243365	2970	2970	2970	2970	31
350	20240710	125300	243151295	2970	2970	2970	2970	31
351	20240710	125200	243059225	2970	2970	2970	2970	0
352	20240710	125100	243059225	2970	2965	2970	2965	3030
353	20240710	125000	234075125	2970	2970	2970	2970	31
354	20240710	124900	233983055	2970	2970	2970	2970	31
355	20240710	124800	233890985	2970	2970	2970	2970	31
356	20240710	124700	233798915	2970	2970	2970	2970	31
357	20240710	124600	233706845	2970	2970	2970	2970	0
358	20240710	124500	233706845	2970	2970	2970	2970	35
359	20240710	124400	233602895	2970	2965	2970	2965	34
360	20240710	124300	233501930	2965	2965	2965	2965	749
361	20240710	124200	231281145	2965	2965	2965	2965	31
362	20240710	124100	231189230	2965	2965	2965	2965	2
363	20240710	124000	231183300	2970	2970	2970	2970	31
364	20240710	123900	231091230	2970	2970	2970	2970	30
365	20240710	123800	231002130	2970	2970	2970	2970	31
366	20240710	123700	230910060	2970	2970	2970	2970	31
367	20240710	123600	230817990	2970	2970	2970	2970	31
368	20240710	123500	230725920	2970	2970	2970	2970	300
369	20240710	123400	229834920	2970	2970	2970	2970	31
370	20240710	123300	229742850	2970	2965	2970	2965	80
371	20240710	123200	229505500	2970	2970	2970	2970	31
372	20240710	123100	229413430	2965	2970	2970	2965	131
373	20240710	123000	229024860	2970	2970	2970	2970	0
374	20240710	122900	229024860	2970	2970	2970	2970	31
375	20240710	122800	228932790	2970	2970	2970	2970	31
376	20240710	122700	228840720	2970	2970	2970	2970	30
377	20240710	122600	228751620	2970	2970	2970	2970	31
378	20240710	122500	228659550	2970	2970	2970	2970	931
379	20240710	122400	225894480	2970	2970	2970	2970	892
380	20240710	122300	223245240	2970	2970	2970	2970	31
381	20240710	122200	223153170	2970	2970	2970	2970	31
382	20240710	122100	223061100	2970	2970	2970	2970	30
383	20240710	122000	222972000	2970	2970	2970	2970	31
384	20240710	121900	222879930	2970	2970	2970	2970	31
385	20240710	121800	222787860	2970	2970	2970	2970	0
386	20240710	121700	222787860	2970	2970	2970	2970	31
387	20240710	121600	222695790	2970	2970	2970	2970	31
388	20240710	121500	222603720	2970	2970	2970	2970	230
389	20240710	121400	221920620	2970	2970	2970	2970	31
390	20240710	121300	221828550	2965	2965	2965	2965	80
391	20240710	121200	221591350	2970	2970	2970	2970	31
392	20240710	121100	221499280	2970	2970	2970	2970	31
393	20240710	121000	221407210	2970	2970	2970	2970	31
394	20240710	120900	221315140	2970	2970	2970	2970	30
395	20240710	120800	221226040	2970	2970	2970	2970	31
396	20240710	120700	221133970	2970	2970	2970	2970	0
397	20240710	120600	221133970	2970	2970	2970	2970	31
398	20240710	120500	221041900	2970	2970	2970	2970	31
399	20240710	120400	220949830	2970	2970	2970	2970	31
400	20240710	120300	220857760	2970	2970	2970	2970	30
401	20240710	120200	220768660	2970	2970	2970	2970	0
402	20240710	120100	220768660	2970	2970	2970	2970	31
403	20240710	120000	220676590	2970	2965	2970	2965	32
404	20240710	115900	220581555	2970	2970	2970	2970	83
405	20240710	115800	220335045	2970	2970	2970	2970	31
406	20240710	115700	220242975	2970	2970	2970	2970	30
407	20240710	115600	220153875	2965	2965	2965	2965	0
408	20240710	115500	220153875	2965	2965	2965	2965	30
409	20240710	115400	220064925	2970	2970	2970	2970	31
410	20240710	115300	219972855	2970	2970	2970	2970	31
411	20240710	115200	219880785	2965	2970	2970	2965	60
412	20240710	115100	219702730	2965	2965	2965	2965	1
413	20240710	115000	219699765	2970	2970	2970	2970	0
414	20240710	114900	219699765	2970	2970	2970	2970	56
415	20240710	114800	219533445	2970	2970	2970	2970	31
416	20240710	114700	219441375	2970	2970	2970	2970	31
417	20240710	114600	219349305	2970	2970	2970	2970	31
418	20240710	114500	219257235	2970	2970	2970	2970	0
419	20240710	114400	219257235	2970	2965	2970	2960	38
420	20240710	114300	219144425	2970	2970	2970	2970	31
421	20240710	114200	219052355	2970	2970	2970	2970	31
422	20240710	114100	218960285	2965	2965	2965	2965	271
423	20240710	114000	218156770	2965	2965	2965	2965	31
424	20240710	113900	218064855	2960	2960	2960	2960	1000
425	20240710	113800	215104855	2965	2970	2970	2965	961
426	20240710	113700	212255485	2970	2970	2970	2970	30
427	20240710	113600	212166385	2965	2975	2975	2965	36
428	20240710	113500	212059335	2965	2975	2975	2965	60
429	20240710	113400	211880875	2970	2975	2975	2970	35
430	20240710	113300	211776770	2975	2975	2975	2975	0
431	20240710	113200	211776770	2975	2975	2975	2975	31
432	20240710	113100	211684545	2970	2970	2970	2970	1
433	20240710	113000	211681575	2975	2975	2975	2975	31
434	20240710	112900	211589350	2975	2975	2975	2975	31
435	20240710	112800	211497125	2975	2975	2975	2975	0
436	20240710	112700	211497125	2975	2975	2975	2975	32
437	20240710	112600	211401925	2975	2975	2975	2975	31
438	20240710	112500	211309700	2975	2975	2975	2975	30
439	20240710	112400	211220450	2970	2970	2970	2970	31
440	20240710	112300	211128380	2975	2975	2975	2975	31
441	20240710	112200	211036155	2975	2975	2975	2975	0
442	20240710	112100	211036155	2975	2975	2975	2975	31
443	20240710	112000	210943930	2975	2975	2975	2975	31
444	20240710	111900	210851705	2975	2975	2975	2975	30
445	20240710	111800	210762455	2970	2975	2975	2970	32
446	20240710	111700	210667260	2975	2975	2975	2975	33
447	20240710	111600	210569085	2975	2975	2975	2975	0
448	20240710	111500	210569085	2975	2975	2975	2975	31
449	20240710	111400	210476860	2975	2975	2975	2975	31
450	20240710	111300	210384635	2975	2975	2975	2975	30
451	20240710	111200	210295385	2975	2975	2975	2975	32
452	20240710	111100	210200185	2975	2975	2975	2975	31
453	20240710	111000	210107960	2975	2975	2975	2975	500
454	20240710	110900	208620460	2975	2970	2975	2965	199
455	20240710	110800	208029865	2975	2975	2975	2975	31
456	20240710	110700	207937640	2975	2975	2975	2975	30
457	20240710	110600	207848390	2975	2975	2975	2975	31
458	20240710	110500	207756165	2975	2975	2975	2975	31
459	20240710	110400	207663940	2975	2975	2975	2975	0
460	20240710	110300	207663940	2975	2975	2975	2975	31
461	20240710	110200	207571715	2975	2965	2975	2965	81
462	20240710	110100	207331240	2975	2975	2975	2975	30
463	20240710	110000	207241990	2970	2975	2975	2970	431
464	20240710	105900	205960765	2975	2975	2975	2975	35
465	20240710	105800	205856640	2975	2975	2975	2975	0
466	20240710	105700	205856640	2975	2975	2975	2975	31
467	20240710	105600	205764415	2975	2975	2975	2975	31
468	20240710	105500	205672190	2975	2975	2975	2975	31
469	20240710	105400	205579965	2975	2975	2975	2975	30
470	20240710	105300	205490715	2975	2975	2975	2975	35
471	20240710	105200	205386590	2975	2975	2975	2975	0
472	20240710	105100	205386590	2975	2975	2975	2975	31
473	20240710	105000	205294365	2975	2975	2975	2970	42
474	20240710	104900	205169420	2975	2975	2975	2975	31
475	20240710	104800	205077195	2975	2975	2975	2975	30
476	20240710	104700	204987945	2975	2975	2975	2975	31
477	20240710	104600	204895720	2975	2975	2975	2975	0
478	20240710	104500	204895720	2975	2970	2975	2970	231
479	20240710	104400	204209495	2975	2975	2975	2975	31
480	20240710	104300	204117270	2970	2970	2970	2970	31
481	20240710	104200	204025200	2960	2970	2970	2960	34
482	20240710	104100	203924260	2970	2970	2970	2970	31
483	20240710	104000	203832190	2970	2970	2970	2970	0
484	20240710	103900	203832190	2970	2970	2970	2970	31
485	20240710	103800	203740120	2970	2970	2970	2970	31
486	20240710	103700	203648050	2970	2970	2970	2970	31
487	20240710	103600	203555980	2970	2970	2970	2970	1521
488	20240710	103500	199038610	2970	2970	2970	2970	31
489	20240710	103400	198946540	2970	2970	2970	2970	0
490	20240710	103300	198946540	2970	2965	2970	2960	1192
491	20240710	103200	195414205	2970	2970	2970	2970	31
492	20240710	103100	195322135	2970	2970	2970	2970	31
493	20240710	103000	195230065	2970	2970	2975	2970	59
494	20240710	102900	195054685	2970	2975	2975	2970	488
495	20240710	102800	193605170	2975	2975	2975	2975	0
496	20240710	102700	193605170	2975	2975	2975	2970	74
497	20240710	102600	193385220	2975	2970	2975	2970	215
498	20240710	102500	192746515	2975	2975	2975	2975	115
499	20240710	102400	192404390	2975	2975	2975	2975	31
500	20240710	102300	192312165	2975	2975	2975	2975	198
501	20240710	102200	191723115	2975	2975	2975	2975	0
502	20240710	102100	191723115	2975	2975	2975	2975	31
503	20240710	102000	191630890	2975	2975	2980	2975	2440
504	20240710	101900	184371735	2975	2975	2975	2975	49
505	20240710	101800	184225960	2975	2975	2975	2975	197
506	20240710	101700	183639885	2975	2980	2980	2975	658
507	20240710	101600	181682185	2975	2975	2980	2975	8382
508	20240710	101500	156745685	2975	2975	2975	2975	1079
509	20240710	101400	153535660	2975	2975	2975	2975	31
510	20240710	101300	153443435	2970	2975	2975	2970	92
511	20240710	101200	153169740	2970	2980	2980	2970	155
512	20240710	101100	152708780	2980	2975	2980	2975	35
513	20240710	101000	152604630	2980	2980	2980	2980	0
514	20240710	100900	152604630	2980	2975	2980	2975	332
515	20240710	100800	151616775	2970	2970	2970	2970	1
516	20240710	100700	151613805	2975	2970	2975	2970	1494
517	20240710	100600	147176395	2970	2970	2970	2970	32
518	20240710	100500	147081355	2970	2960	2970	2960	6824
519	20240710	100400	126880230	2960	2960	2960	2960	286
520	20240710	100300	126033670	2960	2960	2960	2960	32
521	20240710	100200	125938950	2955	2960	2960	2955	53
522	20240710	100100	125782120	2960	2955	2960	2955	799
523	20240710	100000	123417085	2955	2960	2960	2955	43
524	20240710	095900	123289865	2955	2960	2960	2955	531
525	20240710	095800	121718110	2960	2960	2960	2960	0
526	20240710	095700	121718110	2960	2960	2960	2960	0
527	20240710	095600	121718110	2960	2960	2960	2960	0
528	20240710	095500	121718110	2960	2960	2960	2960	0
529	20240710	095400	121718110	2960	2960	2960	2960	4
530	20240710	095300	121706270	2960	2960	2960	2960	350
531	20240710	095200	120670270	2960	2960	2960	2960	0
532	20240710	095100	120670270	2960	2960	2960	2960	297
533	20240710	095000	119791150	2960	2960	2960	2960	1
534	20240710	094900	119788190	2960	2960	2960	2960	524
535	20240710	094800	118237150	2960	2960	2960	2960	201
536	20240710	094700	117642190	2955	2960	2960	2955	7
537	20240710	094600	117621500	2960	2960	2960	2960	0
538	20240710	094500	117621500	2960	2960	2960	2960	1700
539	20240710	094400	112589500	2955	2955	2955	2955	2
540	20240710	094300	112583590	2960	2960	2960	2960	2
541	20240710	094200	112577670	2955	2955	2955	2950	304
542	20240710	094100	111679355	2950	2955	2955	2950	502
543	20240710	094000	110196650	2960	2960	2960	2960	3
544	20240710	093900	110187770	2960	2960	2960	2960	0
545	20240710	093800	110187770	2960	2955	2960	2955	353
546	20240710	093700	109144650	2960	2965	2965	2960	98
547	20240710	093600	108854560	2965	2965	2965	2965	25
548	20240710	093500	108780435	2965	2965	2965	2965	39
549	20240710	093400	108664800	2965	2965	2965	2965	0
550	20240710	093300	108664800	2965	2965	2965	2965	50
551	20240710	093200	108516550	2965	2970	2970	2965	236
552	20240710	093100	107816630	2970	2970	2970	2970	0
553	20240710	093000	107816630	2970	2970	2970	2970	1
554	20240710	092900	107813660	2970	2970	2970	2970	0
555	20240710	092800	107813660	2970	2965	2970	2965	78
556	20240710	092700	107582180	2965	2965	2965	2965	2
557	20240710	092600	107576250	2965	2965	2965	2965	15
558	20240710	092500	107531775	2970	2975	2975	2970	4088
559	20240710	092400	95390410	2975	2965	2975	2965	9076
560	20240710	092300	68432390	2965	2965	2965	2965	64
561	20240710	092200	68242630	2970	2965	2970	2965	474
562	20240710	092100	66837215	2965	2960	2965	2960	188
563	20240710	092000	66279800	2965	2965	2965	2965	2
564	20240710	091900	66273870	2965	2960	2965	2960	1330
565	20240710	091800	62333880	2960	2960	2960	2960	38
566	20240710	091700	62221400	2960	2960	2960	2960	30
567	20240710	091600	62132600	2960	2960	2960	2960	0
568	20240710	091500	62132600	2960	2960	2960	2960	1218
569	20240710	091400	58527320	2965	2970	2970	2965	1109
570	20240710	091300	55239125	2970	2970	2970	2970	101
571	20240710	091200	54939155	2970	2965	2970	2965	49
572	20240710	091100	54793790	2965	2965	2965	2965	624
573	20240710	091000	52943630	2965	2965	2965	2965	249
574	20240710	090900	52205345	2960	2965	2965	2960	106
575	20240710	090800	51891485	2965	2965	2965	2965	334
576	20240710	090700	50901175	2965	2965	2965	2965	118
577	20240710	090600	50551305	2965	2970	2970	2965	1202
578	20240710	090500	46983825	2965	2970	2970	2965	61
579	20240710	090400	46802705	2970	2970	2970	2970	1012
580	20240710	090300	43797065	2970	2970	2970	2970	1060
581	20240710	090200	40648865	2970	2985	2985	2965	2003
582	20240710	090100	34708055	2980	2980	2985	2975	171
583	20240710	090000	34197685	2965	2990	2990	2960	11459