KissMeData/003470/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	183900	325982125	2940	2940	2940	2940	1391
3	20240723	183800	325982125	2940	2940	2940	2940	0
4	20240723	183700	325982125	2940	2940	2940	2940	0
5	20240723	183600	325982125	2940	2940	2940	2940	0
6	20240723	183500	325982125	2940	2940	2940	2940	0
7	20240723	183400	325982125	2940	2940	2940	2940	0
8	20240723	183300	325982125	2940	2940	2940	2940	0
9	20240723	183200	325982125	2940	2940	2940	2940	0
10	20240723	183100	325982125	2940	2940	2940	2940	0
11	20240723	183000	325982125	2940	2940	2940	2940	0
12	20240723	182900	325982125	2940	2940	2940	2940	0
13	20240723	182800	325982125	2940	2940	2940	2940	0
14	20240723	182700	325982125	2940	2940	2940	2940	0
15	20240723	182600	325982125	2940	2940	2940	2940	0
16	20240723	182500	325982125	2940	2940	2940	2940	0
17	20240723	182400	325982125	2940	2940	2940	2940	0
18	20240723	182300	325982125	2940	2940	2940	2940	0
19	20240723	182200	325982125	2940	2940	2940	2940	0
20	20240723	182100	325982125	2940	2940	2940	2940	0
21	20240723	182000	325982125	2940	2940	2940	2940	0
22	20240723	181900	325982125	2940	2940	2940	2940	0
23	20240723	181800	325982125	2940	2940	2940	2940	0
24	20240723	181700	325982125	2940	2940	2940	2940	0
25	20240723	181600	325982125	2940	2940	2940	2940	0
26	20240723	181500	325982125	2940	2940	2940	2940	0
27	20240723	181400	325982125	2940	2940	2940	2940	0
28	20240723	181300	325982125	2940	2940	2940	2940	0
29	20240723	181200	325982125	2940	2940	2940	2940	0
30	20240723	181100	325982125	2940	2940	2940	2940	0
31	20240723	181000	325982125	2940	2940	2940	2940	0
32	20240723	180900	325982125	2940	2940	2940	2940	1391
33	20240723	180800	325982125	2940	2940	2940	2940	0
34	20240723	180700	325982125	2940	2940	2940	2940	0
35	20240723	180600	325982125	2940	2940	2940	2940	0
36	20240723	180500	325982125	2940	2940	2940	2940	0
37	20240723	180400	325982125	2940	2940	2940	2940	0
38	20240723	180300	325982125	2940	2940	2940	2940	0
39	20240723	180200	325982125	2940	2940	2940	2940	0
40	20240723	180100	325982125	2940	2940	2940	2940	0
41	20240723	180000	325982125	2940	2940	2940	2940	0
42	20240723	175900	325982125	2940	2940	2940	2940	0
43	20240723	175800	325982125	2940	2940	2940	2940	0
44	20240723	175700	325982125	2940	2940	2940	2940	0
45	20240723	175600	325982125	2940	2940	2940	2940	0
46	20240723	175500	325982125	2940	2940	2940	2940	0
47	20240723	175400	325982125	2940	2940	2940	2940	0
48	20240723	175300	325982125	2940	2940	2940	2940	0
49	20240723	175200	325982125	2940	2940	2940	2940	0
50	20240723	175100	325982125	2940	2940	2940	2940	0
51	20240723	175000	325982125	2940	2940	2940	2940	0
52	20240723	174900	325982125	2940	2940	2940	2940	0
53	20240723	174800	325982125	2940	2940	2940	2940	0
54	20240723	174700	325982125	2940	2940	2940	2940	0
55	20240723	174600	325982125	2940	2940	2940	2940	0
56	20240723	174500	325982125	2940	2940	2940	2940	0
57	20240723	174400	325982125	2940	2940	2940	2940	0
58	20240723	174300	325982125	2940	2940	2940	2940	0
59	20240723	174200	325982125	2940	2940	2940	2940	0
60	20240723	174100	325982125	2940	2940	2940	2940	0
61	20240723	174000	325982125	2940	2940	2940	2940	0
62	20240723	173900	325982125	2940	2940	2940	2940	1391
63	20240723	173800	325982125	2940	2940	2940	2940	0
64	20240723	173700	325982125	2940	2940	2940	2940	0
65	20240723	173600	325982125	2940	2940	2940	2940	0
66	20240723	173500	325982125	2940	2940	2940	2940	0
67	20240723	173400	325982125	2940	2940	2940	2940	0
68	20240723	173300	325982125	2940	2940	2940	2940	0
69	20240723	173200	325982125	2940	2940	2940	2940	0
70	20240723	173100	325982125	2940	2940	2940	2940	0
71	20240723	173000	325982125	2940	2940	2940	2940	0
72	20240723	172900	325982125	2940	2940	2940	2940	0
73	20240723	172800	325982125	2940	2940	2940	2940	0
74	20240723	172700	325982125	2940	2940	2940	2940	0
75	20240723	172600	325982125	2940	2940	2940	2940	0
76	20240723	172500	325982125	2940	2940	2940	2940	0
77	20240723	172400	325982125	2940	2940	2940	2940	0
78	20240723	172300	325982125	2940	2940	2940	2940	0
79	20240723	172200	325982125	2940	2940	2940	2940	0
80	20240723	172100	325982125	2940	2940	2940	2940	0
81	20240723	172000	325982125	2940	2940	2940	2940	0
82	20240723	171900	325982125	2940	2940	2940	2940	0
83	20240723	171800	325982125	2940	2940	2940	2940	0
84	20240723	171700	325982125	2940	2940	2940	2940	0
85	20240723	171600	325982125	2940	2940	2940	2940	0
86	20240723	171500	325982125	2940	2940	2940	2940	0
87	20240723	171400	325982125	2940	2940	2940	2940	0
88	20240723	171300	325982125	2940	2940	2940	2940	0
89	20240723	171200	325982125	2940	2940	2940	2940	0
90	20240723	171100	325982125	2940	2940	2940	2940	0
91	20240723	171000	325982125	2940	2940	2940	2940	0
92	20240723	170900	325982125	2940	2940	2940	2940	1391
93	20240723	170800	325982125	2940	2940	2940	2940	0
94	20240723	170700	325982125	2940	2940	2940	2940	0
95	20240723	170600	325982125	2940	2940	2940	2940	0
96	20240723	170500	325982125	2940	2940	2940	2940	0
97	20240723	170400	325982125	2940	2940	2940	2940	0
98	20240723	170300	325982125	2940	2940	2940	2940	0
99	20240723	170200	325982125	2940	2940	2940	2940	0
100	20240723	170100	325982125	2940	2940	2940	2940	0
101	20240723	170000	325982125	2940	2940	2940	2940	0
102	20240723	165900	325982125	2940	2940	2940	2940	0
103	20240723	165800	325982125	2940	2940	2940	2940	0
104	20240723	165700	325982125	2940	2940	2940	2940	0
105	20240723	165600	325982125	2940	2940	2940	2940	0
106	20240723	165500	325982125	2940	2940	2940	2940	0
107	20240723	165400	325982125	2940	2940	2940	2940	0
108	20240723	165300	325982125	2940	2940	2940	2940	0
109	20240723	165200	325982125	2940	2940	2940	2940	0
110	20240723	165100	325982125	2940	2940	2940	2940	0
111	20240723	165000	325982125	2940	2940	2940	2940	0
112	20240723	164900	325982125	2940	2940	2940	2940	0
113	20240723	164800	325982125	2940	2940	2940	2940	0
114	20240723	164700	325982125	2940	2940	2940	2940	0
115	20240723	164600	325982125	2940	2940	2940	2940	0
116	20240723	164500	325982125	2940	2940	2940	2940	0
117	20240723	164400	325982125	2940	2940	2940	2940	0
118	20240723	164300	325982125	2940	2940	2940	2940	0
119	20240723	164200	325982125	2940	2940	2940	2940	0
120	20240723	164100	325982125	2940	2940	2940	2940	0
121	20240723	164000	325982125	2940	2940	2940	2940	0
122	20240723	163900	325982125	2940	2940	2940	2940	1391
123	20240723	163800	325982125	2940	2940	2940	2940	0
124	20240723	163700	325982125	2940	2940	2940	2940	0
125	20240723	163600	325982125	2940	2940	2940	2940	0
126	20240723	163500	325982125	2940	2940	2940	2940	0
127	20240723	163400	325982125	2940	2940	2940	2940	0
128	20240723	163300	325982125	2940	2940	2940	2940	0
129	20240723	163200	325982125	2940	2940	2940	2940	0
130	20240723	163100	325982125	2940	2940	2940	2940	0
131	20240723	163000	325982125	2940	2940	2940	2940	0
132	20240723	162900	325982125	2940	2940	2940	2940	0
133	20240723	162800	325982125	2940	2940	2940	2940	0
134	20240723	162700	325982125	2940	2940	2940	2940	0
135	20240723	162600	325982125	2940	2940	2940	2940	0
136	20240723	162500	325982125	2940	2940	2940	2940	0
137	20240723	162400	325982125	2940	2940	2940	2940	0
138	20240723	162300	325982125	2940	2940	2940	2940	0
139	20240723	162200	325982125	2940	2940	2940	2940	0
140	20240723	162100	325982125	2940	2940	2940	2940	0
141	20240723	162000	325982125	2940	2940	2940	2940	0
142	20240723	161900	325982125	2940	2940	2940	2940	0
143	20240723	161800	325982125	2940	2940	2940	2940	0
144	20240723	161700	325982125	2940	2940	2940	2940	0
145	20240723	161600	325982125	2940	2940	2940	2940	0
146	20240723	161500	325982125	2940	2940	2940	2940	0
147	20240723	161400	325982125	2940	2940	2940	2940	0
148	20240723	161300	325982125	2940	2940	2940	2940	0
149	20240723	161200	325982125	2940	2940	2940	2940	0
150	20240723	161100	325982125	2940	2940	2940	2940	0
151	20240723	161000	325982125	2940	2940	2940	2940	0
152	20240723	160900	325982125	2940	2940	2940	2940	1391
153	20240723	160800	325982125	2940	2940	2940	2940	0
154	20240723	160700	325982125	2940	2940	2940	2940	0
155	20240723	160600	325982125	2940	2940	2940	2940	0
156	20240723	160500	325982125	2940	2940	2940	2940	0
157	20240723	160400	325982125	2940	2940	2940	2940	0
158	20240723	160300	325982125	2940	2940	2940	2940	0
159	20240723	160200	325982125	2940	2940	2940	2940	0
160	20240723	160100	325982125	2940	2940	2940	2940	0
161	20240723	160000	325982125	2940	2940	2940	2940	0
162	20240723	155900	325982125	2940	2940	2940	2940	0
163	20240723	155800	325982125	2940	2940	2940	2940	0
164	20240723	155700	325982125	2940	2940	2940	2940	0
165	20240723	155600	325982125	2940	2940	2940	2940	0
166	20240723	155500	325982125	2940	2940	2940	2940	0
167	20240723	155400	325982125	2940	2940	2940	2940	0
168	20240723	155300	325982125	2940	2940	2940	2940	0
169	20240723	155200	325982125	2940	2940	2940	2940	0
170	20240723	155100	325982125	2940	2940	2940	2940	0
171	20240723	155000	325982125	2940	2940	2940	2940	0
172	20240723	154900	325982125	2940	2940	2940	2940	0
173	20240723	154800	325982125	2940	2940	2940	2940	0
174	20240723	154700	325982125	2940	2940	2940	2940	0
175	20240723	154600	325982125	2940	2940	2940	2940	0
176	20240723	154500	325982125	2940	2940	2940	2940	0
177	20240723	154400	325982125	2940	2940	2940	2940	0
178	20240723	154300	325982125	2940	2940	2940	2940	0
179	20240723	154200	325982125	2940	2940	2940	2940	0
180	20240723	154100	325982125	2940	2940	2940	2940	0
181	20240723	154000	325982125	2940	2940	2940	2940	0
182	20240723	153900	325982125	2940	2940	2940	2940	1391
183	20240723	153800	325982125	2940	2940	2940	2940	0
184	20240723	153700	325982125	2940	2940	2940	2940	0
185	20240723	153600	325982125	2940	2940	2940	2940	0
186	20240723	153500	325982125	2940	2940	2940	2940	0
187	20240723	153400	325982125	2940	2940	2940	2940	0
188	20240723	153300	325982125	2940	2940	2940	2940	0
189	20240723	153200	325982125	2940	2940	2940	2940	0
190	20240723	153100	325982125	2940	2940	2940	2940	0
191	20240723	153000	325982125	2940	2940	2940	2940	1391
192	20240723	152900	321892585	2935	2935	2935	2935	0
193	20240723	152800	321892585	2935	2935	2935	2935	0
194	20240723	152700	321892585	2935	2935	2935	2935	0
195	20240723	152600	321892585	2935	2935	2935	2935	0
196	20240723	152500	321892585	2935	2935	2935	2935	0
197	20240723	152400	321892585	2935	2935	2935	2935	0
198	20240723	152300	321892585	2935	2935	2935	2935	0
199	20240723	152200	321892585	2935	2935	2935	2935	0
200	20240723	152100	321892585	2935	2935	2935	2935	0
201	20240723	152000	321892585	2935	2935	2935	2935	0
202	20240723	151900	321892585	2935	2930	2935	2930	7244
203	20240723	151800	300636925	2930	2920	2930	2920	170
204	20240723	151700	300139065	2920	2920	2920	2920	2
205	20240723	151600	300133225	2920	2925	2925	2920	210
206	20240723	151500	299518985	2925	2925	2925	2925	1709
207	20240723	151400	294520160	2925	2925	2925	2925	11
208	20240723	151300	294487985	2925	2925	2925	2925	11
209	20240723	151200	294455810	2925	2925	2925	2925	11
210	20240723	151100	294423635	2925	2920	2930	2920	663
211	20240723	151000	292482650	2920	2925	2925	2920	136
212	20240723	150900	292085290	2920	2920	2925	2920	55
213	20240723	150800	291924475	2920	2915	2925	2915	97
214	20240723	150700	291640795	2915	2915	2925	2915	1511
215	20240723	150600	287227250	2915	2915	2920	2915	994
216	20240723	150500	284328590	2915	2925	2925	2915	1132
217	20240723	150400	281023135	2920	2920	2920	2920	511
218	20240723	150300	279531015	2920	2920	2920	2920	11
219	20240723	150200	279498895	2925	2925	2930	2925	1225
220	20240723	150100	275910300	2925	2925	2930	2925	1009
221	20240723	150000	272953975	2925	2925	2925	2925	14
222	20240723	145900	272913025	2925	2925	2925	2925	12
223	20240723	145800	272877925	2925	2925	2935	2925	10
224	20240723	145700	272848660	2925	2925	2935	2925	113
225	20240723	145600	272517605	2925	2925	2935	2925	111
226	20240723	145500	272191925	2930	2925	2930	2925	13
227	20240723	145400	272153890	2925	2930	2930	2925	29
228	20240723	145300	272068965	2930	2925	2930	2925	43
229	20240723	145200	271943110	2925	2920	2935	2920	32
230	20240723	145100	271849345	2920	2920	2935	2920	17
231	20240723	145000	271799585	2935	2920	2935	2920	20
232	20240723	144900	271741070	2925	2920	2935	2920	83
233	20240723	144800	271497935	2920	2925	2935	2920	19
234	20240723	144700	271442355	2920	2920	2920	2920	11
235	20240723	144600	271410235	2920	2920	2920	2920	1211
236	20240723	144500	267874115	2920	2920	2920	2920	1227
237	20240723	144400	264291275	2920	2930	2930	2920	4227
238	20240723	144300	251927205	2930	2925	2930	2925	5035
239	20240723	144200	237174665	2925	2925	2925	2925	2
240	20240723	144100	237168815	2925	2925	2925	2925	0
241	20240723	144000	237168815	2925	2925	2925	2925	0
242	20240723	143900	237168815	2925	2925	2925	2925	0
243	20240723	143800	237168815	2925	2925	2925	2925	0
244	20240723	143700	237168815	2925	2925	2925	2925	2
245	20240723	143600	237162965	2930	2930	2930	2930	0
246	20240723	143500	237162965	2930	2930	2930	2930	8
247	20240723	143400	237139525	2930	2930	2930	2930	0
248	20240723	143300	237139525	2930	2930	2930	2930	1
249	20240723	143200	237136595	2930	2930	2930	2930	4
250	20240723	143100	237124875	2930	2930	2930	2930	0
251	20240723	143000	237124875	2930	2930	2930	2930	100
252	20240723	142900	236831875	2930	2925	2930	2925	11
253	20240723	142800	236799695	2930	2930	2930	2930	0
254	20240723	142700	236799695	2930	2930	2930	2930	0
255	20240723	142600	236799695	2930	2930	2930	2930	0
256	20240723	142500	236799695	2930	2930	2930	2930	0
257	20240723	142400	236799695	2930	2925	2930	2925	252
258	20240723	142300	236062585	2930	2930	2930	2930	0
259	20240723	142200	236062585	2930	2930	2930	2930	0
260	20240723	142100	236062585	2930	2930	2930	2930	0
261	20240723	142000	236062585	2930	2930	2930	2930	0
262	20240723	141900	236062585	2930	2930	2930	2930	68
263	20240723	141800	235863345	2925	2925	2925	2925	86
264	20240723	141700	235611795	2925	2925	2925	2925	67
265	20240723	141600	235415820	2925	2925	2925	2925	124
266	20240723	141500	235053120	2930	2930	2930	2930	3
267	20240723	141400	235044330	2930	2930	2930	2930	0
268	20240723	141300	235044330	2930	2930	2930	2930	1
269	20240723	141200	235041400	2925	2925	2925	2925	0
270	20240723	141100	235041400	2925	2930	2930	2925	501
271	20240723	141000	233575970	2930	2930	2930	2930	80
272	20240723	140900	233341570	2930	2930	2930	2930	0
273	20240723	140800	233341570	2930	2925	2930	2925	11
274	20240723	140700	233309345	2930	2930	2930	2930	1
275	20240723	140600	233306415	2930	2930	2930	2930	0
276	20240723	140500	233306415	2930	2930	2930	2930	0
277	20240723	140400	233306415	2930	2930	2930	2930	130
278	20240723	140300	232925515	2930	2930	2930	2930	0
279	20240723	140200	232925515	2930	2930	2930	2930	4259
280	20240723	140100	220446645	2935	2935	2935	2935	0
281	20240723	140000	220446645	2935	2935	2935	2935	196
282	20240723	135900	219871385	2930	2930	2930	2930	0
283	20240723	135800	219871385	2930	2930	2930	2930	3
284	20240723	135700	219862595	2940	2940	2940	2940	0
285	20240723	135600	219862595	2940	2940	2940	2940	0
286	20240723	135500	219862595	2940	2935	2940	2935	50
287	20240723	135400	219715610	2935	2935	2935	2935	0
288	20240723	135300	219715610	2935	2935	2935	2935	0
289	20240723	135200	219715610	2935	2935	2935	2935	1
290	20240723	135100	219712675	2930	2935	2935	2930	700
291	20240723	135000	217661555	2935	2935	2935	2935	0
292	20240723	134900	217661555	2935	2935	2935	2935	0
293	20240723	134800	217661555	2935	2935	2935	2935	103
294	20240723	134700	217359250	2935	2935	2935	2935	0
295	20240723	134600	217359250	2935	2935	2935	2935	0
296	20240723	134500	217359250	2935	2935	2935	2935	0
297	20240723	134400	217359250	2935	2930	2935	2930	201
298	20240723	134300	216770315	2935	2935	2935	2935	183
299	20240723	134200	216233210	2935	2935	2935	2935	0
300	20240723	134100	216233210	2935	2935	2935	2935	0
301	20240723	134000	216233210	2935	2935	2940	2935	48
302	20240723	133900	216092160	2930	2930	2930	2930	0
303	20240723	133800	216092160	2930	2930	2930	2930	0
304	20240723	133700	216092160	2930	2930	2930	2930	0
305	20240723	133600	216092160	2930	2930	2930	2930	0
306	20240723	133500	216092160	2930	2930	2930	2930	0
307	20240723	133400	216092160	2930	2935	2935	2930	330
308	20240723	133300	215125210	2935	2935	2935	2935	0
309	20240723	133200	215125210	2935	2935	2935	2935	100
310	20240723	133100	214831710	2935	2935	2935	2935	60
311	20240723	133000	214655610	2935	2935	2935	2935	0
312	20240723	132900	214655610	2935	2935	2935	2935	0
313	20240723	132800	214655610	2935	2935	2935	2935	0
314	20240723	132700	214655610	2935	2935	2935	2935	0
315	20240723	132600	214655610	2935	2935	2935	2935	1
316	20240723	132500	214652675	2940	2935	2940	2935	55
317	20240723	132400	214490990	2935	2935	2935	2935	0
318	20240723	132300	214490990	2935	2935	2935	2935	0
319	20240723	132200	214490990	2935	2935	2935	2935	21
320	20240723	132100	214429355	2940	2940	2940	2940	0
321	20240723	132000	214429355	2940	2940	2940	2940	0
322	20240723	131900	214429355	2940	2940	2940	2940	10
323	20240723	131800	214399955	2940	2940	2940	2940	2
324	20240723	131700	214394075	2935	2935	2935	2935	368
325	20240723	131600	213313995	2940	2940	2940	2940	10
326	20240723	131500	213284595	2940	2940	2940	2940	0
327	20240723	131400	213284595	2940	2940	2940	2940	0
328	20240723	131300	213284595	2940	2940	2940	2940	0
329	20240723	131200	213284595	2940	2940	2940	2940	1
330	20240723	131100	213281655	2940	2940	2940	2940	0
331	20240723	131000	213281655	2940	2940	2940	2940	1
332	20240723	130900	213278715	2935	2935	2935	2935	0
333	20240723	130800	213278715	2935	2935	2935	2935	0
334	20240723	130700	213278715	2935	2935	2935	2935	0
335	20240723	130600	213278715	2935	2935	2935	2935	0
336	20240723	130500	213278715	2935	2935	2935	2935	0
337	20240723	130400	213278715	2935	2935	2935	2935	0
338	20240723	130300	213278715	2935	2935	2935	2935	0
339	20240723	130200	213278715	2935	2935	2935	2935	100
340	20240723	130100	212985215	2940	2940	2940	2940	0
341	20240723	130000	212985215	2940	2940	2940	2940	5
342	20240723	125900	212970515	2940	2940	2940	2940	0
343	20240723	125800	212970515	2940	2940	2940	2940	0
344	20240723	125700	212970515	2940	2940	2940	2940	10
345	20240723	125600	212941115	2935	2935	2935	2935	0
346	20240723	125500	212941115	2935	2935	2935	2935	0
347	20240723	125400	212941115	2935	2940	2940	2935	1075
348	20240723	125300	209782760	2940	2940	2940	2940	0
349	20240723	125200	209782760	2940	2940	2940	2940	0
350	20240723	125100	209782760	2940	2940	2940	2940	10
351	20240723	125000	209753360	2940	2940	2940	2940	0
352	20240723	124900	209753360	2940	2940	2940	2940	0
353	20240723	124800	209753360	2940	2940	2940	2940	0
354	20240723	124700	209753360	2940	2940	2940	2940	1
355	20240723	124600	209750420	2935	2935	2935	2935	0
356	20240723	124500	209750420	2935	2935	2935	2935	1
357	20240723	124400	209747485	2935	2935	2935	2935	1
358	20240723	124300	209744550	2935	2935	2935	2935	0
359	20240723	124200	209744550	2935	2935	2935	2935	0
360	20240723	124100	209744550	2935	2935	2935	2935	10
361	20240723	124000	209715200	2935	2935	2935	2935	0
362	20240723	123900	209715200	2935	2935	2935	2935	0
363	20240723	123800	209715200	2935	2935	2935	2935	2464
364	20240723	123700	202483360	2935	2935	2935	2935	0
365	20240723	123600	202483360	2935	2935	2935	2935	0
366	20240723	123500	202483360	2935	2935	2935	2935	0
367	20240723	123400	202483360	2935	2935	2935	2935	2
368	20240723	123300	202477490	2935	2935	2935	2935	0
369	20240723	123200	202477490	2935	2935	2935	2935	2
370	20240723	123100	202471620	2935	2935	2935	2935	0
371	20240723	123000	202471620	2935	2935	2935	2935	0
372	20240723	122900	202471620	2935	2935	2935	2935	0
373	20240723	122800	202471620	2935	2935	2935	2935	0
374	20240723	122700	202471620	2935	2935	2935	2935	0
375	20240723	122600	202471620	2935	2935	2935	2935	1
376	20240723	122500	202468685	2930	2930	2930	2930	0
377	20240723	122400	202468685	2930	2930	2930	2930	0
378	20240723	122300	202468685	2930	2930	2930	2930	0
379	20240723	122200	202468685	2930	2930	2930	2930	0
380	20240723	122100	202468685	2930	2930	2930	2930	0
381	20240723	122000	202468685	2930	2930	2930	2930	0
382	20240723	121900	202468685	2930	2930	2930	2930	0
383	20240723	121800	202468685	2930	2930	2930	2930	200
384	20240723	121700	201882685	2930	2930	2930	2930	0
385	20240723	121600	201882685	2930	2930	2930	2930	0
386	20240723	121500	201882685	2930	2930	2930	2930	0
387	20240723	121400	201882685	2930	2930	2930	2930	0
388	20240723	121300	201882685	2930	2930	2930	2930	0
389	20240723	121200	201882685	2930	2935	2935	2930	4
390	20240723	121100	201870960	2930	2930	2930	2930	0
391	20240723	121000	201870960	2930	2930	2930	2930	0
392	20240723	120900	201870960	2930	2930	2930	2930	13
393	20240723	120800	201832870	2935	2935	2935	2935	2
394	20240723	120700	201827000	2935	2935	2935	2935	11
395	20240723	120600	201794715	2930	2930	2930	2930	200
396	20240723	120500	201208715	2930	2930	2930	2930	2411
397	20240723	120400	194144485	2935	2935	2935	2935	0
398	20240723	120300	194144485	2935	2935	2935	2935	0
399	20240723	120200	194144485	2935	2935	2935	2935	0
400	20240723	120100	194144485	2935	2935	2935	2935	0
401	20240723	120000	194144485	2935	2935	2935	2935	0
402	20240723	115900	194144485	2935	2935	2935	2935	0
403	20240723	115800	194144485	2935	2935	2935	2935	1
404	20240723	115700	194141550	2935	2935	2935	2935	0
405	20240723	115600	194141550	2935	2935	2935	2935	3
406	20240723	115500	194132745	2935	2935	2935	2935	0
407	20240723	115400	194132745	2935	2935	2935	2935	0
408	20240723	115300	194132745	2935	2935	2935	2935	0
409	20240723	115200	194132745	2935	2935	2935	2935	0
410	20240723	115100	194132745	2935	2935	2935	2935	0
411	20240723	115000	194132745	2935	2935	2935	2935	0
412	20240723	114900	194132745	2935	2935	2935	2935	0
413	20240723	114800	194132745	2935	2935	2935	2935	0
414	20240723	114700	194132745	2935	2935	2935	2935	0
415	20240723	114600	194132745	2935	2935	2935	2935	0
416	20240723	114500	194132745	2935	2935	2935	2935	0
417	20240723	114400	194132745	2935	2935	2935	2935	0
418	20240723	114300	194132745	2935	2935	2935	2935	0
419	20240723	114200	194132745	2935	2935	2935	2935	0
420	20240723	114100	194132745	2935	2935	2935	2935	4
421	20240723	114000	194121005	2930	2930	2930	2930	1
422	20240723	113900	194118075	2925	2925	2925	2925	36
423	20240723	113800	194012775	2925	2930	2930	2925	8100
424	20240723	113700	170303965	2935	2935	2935	2935	1
425	20240723	113600	170301030	2935	2935	2935	2935	0
426	20240723	113500	170301030	2935	2935	2935	2935	0
427	20240723	113400	170301030	2935	2935	2935	2935	6
428	20240723	113300	170283420	2935	2935	2935	2935	1707
429	20240723	113200	165273375	2935	2935	2935	2935	0
430	20240723	113100	165273375	2935	2935	2935	2935	0
431	20240723	113000	165273375	2935	2935	2935	2935	0
432	20240723	112900	165273375	2935	2935	2935	2935	0
433	20240723	112800	165273375	2935	2935	2935	2935	0
434	20240723	112700	165273375	2935	2935	2935	2935	0
435	20240723	112600	165273375	2935	2935	2935	2935	0
436	20240723	112500	165273375	2935	2935	2935	2935	1
437	20240723	112400	165270440	2930	2930	2930	2930	0
438	20240723	112300	165270440	2930	2930	2930	2930	2000
439	20240723	112200	159410440	2935	2935	2935	2935	0
440	20240723	112100	159410440	2935	2935	2935	2935	0
441	20240723	112000	159410440	2935	2935	2935	2935	0
442	20240723	111900	159410440	2935	2935	2935	2935	0
443	20240723	111800	159410440	2935	2935	2935	2935	0
444	20240723	111700	159410440	2935	2935	2935	2935	0
445	20240723	111600	159410440	2935	2935	2935	2935	0
446	20240723	111500	159410440	2935	2935	2935	2935	0
447	20240723	111400	159410440	2935	2935	2935	2935	0
448	20240723	111300	159410440	2935	2935	2935	2935	0
449	20240723	111200	159410440	2935	2935	2935	2935	0
450	20240723	111100	159410440	2935	2935	2935	2935	0
451	20240723	111000	159410440	2935	2935	2935	2935	1
452	20240723	110900	159407505	2935	2935	2935	2935	0
453	20240723	110800	159407505	2935	2935	2935	2935	0
454	20240723	110700	159407505	2935	2935	2935	2935	0
455	20240723	110600	159407505	2935	2935	2935	2935	0
456	20240723	110500	159407505	2935	2935	2935	2935	0
457	20240723	110400	159407505	2935	2935	2935	2935	8
458	20240723	110300	159384025	2930	2930	2930	2930	0
459	20240723	110200	159384025	2930	2930	2930	2930	0
460	20240723	110100	159384025	2930	2930	2930	2930	0
461	20240723	110000	159384025	2930	2930	2930	2930	0
462	20240723	105900	159384025	2930	2930	2930	2930	0
463	20240723	105800	159384025	2930	2935	2940	2930	4
464	20240723	105700	159372280	2935	2935	2935	2935	0
465	20240723	105600	159372280	2935	2935	2935	2935	0
466	20240723	105500	159372280	2935	2935	2935	2935	81
467	20240723	105400	159134545	2935	2935	2935	2935	100
468	20240723	105300	158841045	2940	2940	2940	2940	0
469	20240723	105200	158841045	2940	2940	2940	2940	0
470	20240723	105100	158841045	2940	2940	2940	2940	0
471	20240723	105000	158841045	2940	2940	2940	2940	0
472	20240723	104900	158841045	2940	2940	2940	2940	0
473	20240723	104800	158841045	2940	2940	2940	2940	1
474	20240723	104700	158838105	2930	2930	2930	2930	443
475	20240723	104600	157540115	2930	2930	2930	2930	0
476	20240723	104500	157540115	2930	2930	2930	2930	0
477	20240723	104400	157540115	2930	2930	2930	2930	56
478	20240723	104300	157376035	2935	2935	2935	2935	487
479	20240723	104200	155946690	2945	2945	2945	2945	0
480	20240723	104100	155946690	2945	2945	2945	2945	0
481	20240723	104000	155946690	2945	2940	2945	2940	34
482	20240723	103900	155846565	2945	2945	2945	2945	0
483	20240723	103800	155846565	2945	2945	2945	2945	20
484	20240723	103700	155787665	2945	2945	2945	2945	0
485	20240723	103600	155787665	2945	2940	2945	2940	4
486	20240723	103500	155775900	2935	2935	2935	2935	50
487	20240723	103400	155629150	2935	2935	2935	2935	3332
488	20240723	103300	145849730	2940	2940	2940	2940	2
489	20240723	103200	145843850	2940	2940	2940	2940	5
490	20240723	103100	145829150	2945	2935	2945	2935	201
491	20240723	103000	145239205	2940	2935	2940	2935	1101
492	20240723	102900	142007765	2935	2935	2935	2935	2000
493	20240723	102800	136137765	2945	2945	2945	2945	0
494	20240723	102700	136137765	2945	2945	2945	2945	0
495	20240723	102600	136137765	2945	2945	2945	2945	0
496	20240723	102500	136137765	2945	2945	2945	2945	0
497	20240723	102400	136137765	2945	2945	2945	2945	0
498	20240723	102300	136137765	2945	2945	2945	2945	1
499	20240723	102200	136134820	2940	2940	2945	2940	201
500	20240723	102100	135542885	2945	2945	2945	2940	302
501	20240723	102000	134653500	2940	2940	2940	2940	1
502	20240723	101900	134650560	2945	2945	2945	2945	0
503	20240723	101800	134650560	2945	2945	2945	2945	0
504	20240723	101700	134650560	2945	2945	2945	2945	0
505	20240723	101600	134650560	2945	2945	2945	2945	0
506	20240723	101500	134650560	2945	2945	2945	2945	0
507	20240723	101400	134650560	2945	2945	2945	2945	0
508	20240723	101300	134650560	2945	2945	2945	2945	0
509	20240723	101200	134650560	2945	2945	2945	2945	1
510	20240723	101100	134647615	2945	2940	2945	2940	2
511	20240723	101000	134641730	2935	2935	2935	2935	0
512	20240723	100900	134641730	2935	2935	2935	2935	17
513	20240723	100800	134591835	2950	2950	2950	2950	0
514	20240723	100700	134591835	2950	2950	2950	2950	0
515	20240723	100600	134591835	2950	2945	2950	2945	3
516	20240723	100500	134582995	2935	2945	2945	2935	341
517	20240723	100400	133582150	2945	2935	2945	2935	98
518	20240723	100300	133294510	2945	2950	2950	2940	1978
519	20240723	100200	127479075	2950	2950	2950	2950	0
520	20240723	100100	127479075	2950	2950	2950	2950	0
521	20240723	100000	127479075	2950	2945	2950	2945	3
522	20240723	095900	127470230	2940	2940	2940	2940	18
523	20240723	095800	127417310	2940	2940	2940	2940	105
524	20240723	095700	127108610	2960	2960	2960	2960	0
525	20240723	095600	127108610	2960	2950	2960	2950	66
526	20240723	095500	126913260	2955	2955	2955	2955	0
527	20240723	095400	126913260	2955	2955	2955	2955	37
528	20240723	095300	126803925	2955	2955	2955	2955	1
529	20240723	095200	126800970	2950	2950	2950	2950	1
530	20240723	095100	126798020	2940	2940	2940	2940	0
531	20240723	095000	126798020	2940	2940	2940	2940	45
532	20240723	094900	126665720	2940	2940	2940	2940	1289
533	20240723	094800	122876060	2950	2950	2950	2950	0
534	20240723	094700	122876060	2950	2945	2950	2945	262
535	20240723	094600	122104465	2945	2945	2945	2945	11
536	20240723	094500	122072070	2945	2960	2960	2945	245
537	20240723	094400	121350320	2955	2955	2955	2955	855
538	20240723	094300	118823795	2965	2965	2965	2965	0
539	20240723	094200	118823795	2965	2960	2965	2960	118
540	20240723	094100	118473980	2955	2955	2955	2955	50
541	20240723	094000	118326230	2955	2955	2955	2955	50
542	20240723	093900	118178480	2955	2955	2970	2955	48
543	20240723	093800	118036615	2955	2955	2955	2955	18
544	20240723	093700	117983425	2955	2955	2955	2955	2
545	20240723	093600	117977515	2970	2955	2970	2955	10181
546	20240723	093500	87892445	2955	2955	2955	2955	81
547	20240723	093400	87653090	2950	2950	2950	2950	0
548	20240723	093300	87653090	2950	2950	2950	2950	0
549	20240723	093200	87653090	2950	2950	2950	2950	16
550	20240723	093100	87605890	2945	2945	2945	2945	5962
551	20240723	093000	70047800	2940	2935	2940	2935	332
552	20240723	092900	69071725	2945	2945	2945	2945	66
553	20240723	092800	68877355	2935	2935	2935	2935	100
554	20240723	092700	68583855	2935	2935	2935	2935	1
555	20240723	092600	68580920	2940	2940	2940	2940	1
556	20240723	092500	68577980	2945	2945	2945	2945	0
557	20240723	092400	68577980	2945	2935	2945	2935	75
558	20240723	092300	68357120	2940	2940	2940	2940	0
559	20240723	092200	68357120	2940	2940	2940	2940	1501
560	20240723	092100	63944180	2940	2940	2940	2940	1999
561	20240723	092000	58067120	2940	2940	2940	2940	115
562	20240723	091900	57729020	2940	2940	2940	2940	0
563	20240723	091800	57729020	2940	2940	2940	2940	219
564	20240723	091700	57085160	2940	2930	2940	2930	16
565	20240723	091600	57038130	2930	2930	2930	2930	0
566	20240723	091500	57038130	2930	2930	2930	2930	0
567	20240723	091400	57038130	2930	2930	2930	2930	1500
568	20240723	091300	52643130	2930	2935	2935	2930	70
569	20240723	091200	52438025	2930	2950	2950	2930	657
570	20240723	091100	50512975	2940	2940	2940	2940	1
571	20240723	091000	50510035	2935	2955	2955	2935	6174
572	20240723	090900	32389325	2945	2950	2950	2945	4000
573	20240723	090800	20609315	2960	2960	2960	2960	49
574	20240723	090700	20464275	2960	2945	2960	2945	523
575	20240723	090600	18923520	2960	2960	2960	2960	3
576	20240723	090500	18914640	2945	2940	2945	2940	36
577	20240723	090400	18808645	2965	2945	2965	2945	5100
578	20240723	090300	3696715	2945	2945	2945	2945	1000
579	20240723	090200	751715	2945	2930	2945	2930	200
580	20240723	090100	164080	2930	2930	2930	2930	0
581	20240723	090000	164080	2930	2930	2930	2930	56