KissMeData/003470/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184000	694441545	2950	2950	2950	2950	7699
3	20240705	183900	694441545	2950	2950	2950	2950	0
4	20240705	183800	694441545	2950	2950	2950	2950	0
5	20240705	183700	694441545	2950	2950	2950	2950	0
6	20240705	183600	694441545	2950	2950	2950	2950	0
7	20240705	183500	694441545	2950	2950	2950	2950	0
8	20240705	183400	694441545	2950	2950	2950	2950	0
9	20240705	183300	694441545	2950	2950	2950	2950	0
10	20240705	183200	694441545	2950	2950	2950	2950	0
11	20240705	183100	694441545	2950	2950	2950	2950	0
12	20240705	183000	694441545	2950	2950	2950	2950	0
13	20240705	182900	694441545	2950	2950	2950	2950	0
14	20240705	182800	694441545	2950	2950	2950	2950	0
15	20240705	182700	694441545	2950	2950	2950	2950	0
16	20240705	182600	694441545	2950	2950	2950	2950	0
17	20240705	182500	694441545	2950	2950	2950	2950	0
18	20240705	182400	694441545	2950	2950	2950	2950	0
19	20240705	182300	694441545	2950	2950	2950	2950	0
20	20240705	182200	694441545	2950	2950	2950	2950	0
21	20240705	182100	694441545	2950	2950	2950	2950	0
22	20240705	182000	694441545	2950	2950	2950	2950	0
23	20240705	181900	694441545	2950	2950	2950	2950	0
24	20240705	181800	694441545	2950	2950	2950	2950	0
25	20240705	181700	694441545	2950	2950	2950	2950	0
26	20240705	181600	694441545	2950	2950	2950	2950	0
27	20240705	181500	694441545	2950	2950	2950	2950	0
28	20240705	181400	694441545	2950	2950	2950	2950	0
29	20240705	181300	694441545	2950	2950	2950	2950	0
30	20240705	181200	694441545	2950	2950	2950	2950	0
31	20240705	181100	694441545	2950	2950	2950	2950	0
32	20240705	181000	694441545	2950	2950	2950	2950	7699
33	20240705	180900	694441545	2950	2950	2950	2950	0
34	20240705	180800	694441545	2950	2950	2950	2950	0
35	20240705	180700	694441545	2950	2950	2950	2950	0
36	20240705	180600	694441545	2950	2950	2950	2950	0
37	20240705	180500	694441545	2950	2950	2950	2950	0
38	20240705	180400	694441545	2950	2950	2950	2950	0
39	20240705	180300	694441545	2950	2950	2950	2950	0
40	20240705	180200	694441545	2950	2950	2950	2950	0
41	20240705	180100	694441545	2950	2950	2950	2950	0
42	20240705	180000	694441545	2950	2950	2950	2950	0
43	20240705	175900	694441545	2950	2950	2950	2950	0
44	20240705	175800	694441545	2950	2950	2950	2950	0
45	20240705	175700	694441545	2950	2950	2950	2950	0
46	20240705	175600	694441545	2950	2950	2950	2950	0
47	20240705	175500	694441545	2950	2950	2950	2950	0
48	20240705	175400	694441545	2950	2950	2950	2950	0
49	20240705	175300	694441545	2950	2950	2950	2950	0
50	20240705	175200	694441545	2950	2950	2950	2950	0
51	20240705	175100	694441545	2950	2950	2950	2950	0
52	20240705	175000	694441545	2950	2950	2950	2950	0
53	20240705	174900	694441545	2950	2950	2950	2950	0
54	20240705	174800	694441545	2950	2950	2950	2950	0
55	20240705	174700	694441545	2950	2950	2950	2950	0
56	20240705	174600	694441545	2950	2950	2950	2950	0
57	20240705	174500	694441545	2950	2950	2950	2950	0
58	20240705	174400	694441545	2950	2950	2950	2950	0
59	20240705	174300	694441545	2950	2950	2950	2950	0
60	20240705	174200	694441545	2950	2950	2950	2950	0
61	20240705	174100	694441545	2950	2950	2950	2950	0
62	20240705	174000	694441545	2950	2950	2950	2950	7699
63	20240705	173900	694441545	2950	2950	2950	2950	0
64	20240705	173800	694441545	2950	2950	2950	2950	0
65	20240705	173700	694441545	2950	2950	2950	2950	0
66	20240705	173600	694441545	2950	2950	2950	2950	0
67	20240705	173500	694441545	2950	2950	2950	2950	0
68	20240705	173400	694441545	2950	2950	2950	2950	0
69	20240705	173300	694441545	2950	2950	2950	2950	0
70	20240705	173200	694441545	2950	2950	2950	2950	0
71	20240705	173100	694441545	2950	2950	2950	2950	0
72	20240705	173000	694441545	2950	2950	2950	2950	0
73	20240705	172900	694441545	2950	2950	2950	2950	0
74	20240705	172800	694441545	2950	2950	2950	2950	0
75	20240705	172700	694441545	2950	2950	2950	2950	0
76	20240705	172600	694441545	2950	2950	2950	2950	0
77	20240705	172500	694441545	2950	2950	2950	2950	0
78	20240705	172400	694441545	2950	2950	2950	2950	0
79	20240705	172300	694441545	2950	2950	2950	2950	0
80	20240705	172200	694441545	2950	2950	2950	2950	0
81	20240705	172100	694441545	2950	2950	2950	2950	0
82	20240705	172000	694441545	2950	2950	2950	2950	0
83	20240705	171900	694441545	2950	2950	2950	2950	0
84	20240705	171800	694441545	2950	2950	2950	2950	0
85	20240705	171700	694441545	2950	2950	2950	2950	0
86	20240705	171600	694441545	2950	2950	2950	2950	0
87	20240705	171500	694441545	2950	2950	2950	2950	0
88	20240705	171400	694441545	2950	2950	2950	2950	0
89	20240705	171300	694441545	2950	2950	2950	2950	0
90	20240705	171200	694441545	2950	2950	2950	2950	0
91	20240705	171100	694441545	2950	2950	2950	2950	0
92	20240705	171000	694441545	2950	2950	2950	2950	7699
93	20240705	170900	694441545	2950	2950	2950	2950	0
94	20240705	170800	694441545	2950	2950	2950	2950	0
95	20240705	170700	694441545	2950	2950	2950	2950	0
96	20240705	170600	694441545	2950	2950	2950	2950	0
97	20240705	170500	694441545	2950	2950	2950	2950	0
98	20240705	170400	694441545	2950	2950	2950	2950	0
99	20240705	170300	694441545	2950	2950	2950	2950	0
100	20240705	170200	694441545	2950	2950	2950	2950	0
101	20240705	170100	694441545	2950	2950	2950	2950	0
102	20240705	170000	694441545	2950	2950	2950	2950	0
103	20240705	165900	694441545	2950	2950	2950	2950	0
104	20240705	165800	694441545	2950	2950	2950	2950	0
105	20240705	165700	694441545	2950	2950	2950	2950	0
106	20240705	165600	694441545	2950	2950	2950	2950	0
107	20240705	165500	694441545	2950	2950	2950	2950	0
108	20240705	165400	694441545	2950	2950	2950	2950	0
109	20240705	165300	694441545	2950	2950	2950	2950	0
110	20240705	165200	694441545	2950	2950	2950	2950	0
111	20240705	165100	694441545	2950	2950	2950	2950	0
112	20240705	165000	694441545	2950	2950	2950	2950	0
113	20240705	164900	694441545	2950	2950	2950	2950	0
114	20240705	164800	694441545	2950	2950	2950	2950	0
115	20240705	164700	694441545	2950	2950	2950	2950	0
116	20240705	164600	694441545	2950	2950	2950	2950	0
117	20240705	164500	694441545	2950	2950	2950	2950	0
118	20240705	164400	694441545	2950	2950	2950	2950	0
119	20240705	164300	694441545	2950	2950	2950	2950	0
120	20240705	164200	694441545	2950	2950	2950	2950	0
121	20240705	164100	694441545	2950	2950	2950	2950	0
122	20240705	164000	694441545	2950	2950	2950	2950	7699
123	20240705	163900	694441545	2950	2950	2950	2950	0
124	20240705	163800	694441545	2950	2950	2950	2950	0
125	20240705	163700	694441545	2950	2950	2950	2950	0
126	20240705	163600	694441545	2950	2950	2950	2950	0
127	20240705	163500	694441545	2950	2950	2950	2950	0
128	20240705	163400	694441545	2950	2950	2950	2950	0
129	20240705	163300	694441545	2950	2950	2950	2950	0
130	20240705	163200	694441545	2950	2950	2950	2950	0
131	20240705	163100	694441545	2950	2950	2950	2950	0
132	20240705	163000	694441545	2950	2950	2950	2950	0
133	20240705	162900	694441545	2950	2950	2950	2950	0
134	20240705	162800	694441545	2950	2950	2950	2950	0
135	20240705	162700	694441545	2950	2950	2950	2950	0
136	20240705	162600	694441545	2950	2950	2950	2950	0
137	20240705	162500	694441545	2950	2950	2950	2950	0
138	20240705	162400	694441545	2950	2950	2950	2950	0
139	20240705	162300	694441545	2950	2950	2950	2950	0
140	20240705	162200	694441545	2950	2950	2950	2950	0
141	20240705	162100	694441545	2950	2950	2950	2950	0
142	20240705	162000	694441545	2950	2950	2950	2950	0
143	20240705	161900	694441545	2950	2950	2950	2950	0
144	20240705	161800	694441545	2950	2950	2950	2950	0
145	20240705	161700	694441545	2950	2950	2950	2950	0
146	20240705	161600	694441545	2950	2950	2950	2950	0
147	20240705	161500	694441545	2950	2950	2950	2950	0
148	20240705	161400	694441545	2950	2950	2950	2950	0
149	20240705	161300	694441545	2950	2950	2950	2950	0
150	20240705	161200	694441545	2950	2950	2950	2950	0
151	20240705	161100	694441545	2950	2950	2950	2950	0
152	20240705	161000	694441545	2950	2950	2950	2950	7699
153	20240705	160900	694441545	2950	2950	2950	2950	0
154	20240705	160800	694441545	2950	2950	2950	2950	0
155	20240705	160700	694441545	2950	2950	2950	2950	0
156	20240705	160600	694441545	2950	2950	2950	2950	0
157	20240705	160500	694441545	2950	2950	2950	2950	0
158	20240705	160400	694441545	2950	2950	2950	2950	0
159	20240705	160300	694441545	2950	2950	2950	2950	0
160	20240705	160200	694441545	2950	2950	2950	2950	0
161	20240705	160100	694441545	2950	2950	2950	2950	0
162	20240705	160000	694441545	2950	2950	2950	2950	0
163	20240705	155900	694441545	2950	2950	2950	2950	0
164	20240705	155800	694441545	2950	2950	2950	2950	0
165	20240705	155700	694441545	2950	2950	2950	2950	0
166	20240705	155600	694441545	2950	2950	2950	2950	0
167	20240705	155500	694441545	2950	2950	2950	2950	0
168	20240705	155400	694441545	2950	2950	2950	2950	0
169	20240705	155300	694441545	2950	2950	2950	2950	0
170	20240705	155200	694441545	2950	2950	2950	2950	0
171	20240705	155100	694441545	2950	2950	2950	2950	0
172	20240705	155000	694441545	2950	2950	2950	2950	0
173	20240705	154900	694441545	2950	2950	2950	2950	0
174	20240705	154800	694441545	2950	2950	2950	2950	0
175	20240705	154700	694441545	2950	2950	2950	2950	0
176	20240705	154600	694441545	2950	2950	2950	2950	0
177	20240705	154500	694441545	2950	2950	2950	2950	0
178	20240705	154400	694441545	2950	2950	2950	2950	0
179	20240705	154300	694441545	2950	2950	2950	2950	0
180	20240705	154200	694441545	2950	2950	2950	2950	0
181	20240705	154100	694441545	2950	2950	2950	2950	0
182	20240705	154000	694441545	2950	2950	2950	2950	7699
183	20240705	153900	694441545	2950	2950	2950	2950	0
184	20240705	153800	694441545	2950	2950	2950	2950	0
185	20240705	153700	694441545	2950	2950	2950	2950	0
186	20240705	153600	694441545	2950	2950	2950	2950	0
187	20240705	153500	694441545	2950	2950	2950	2950	0
188	20240705	153400	694441545	2950	2950	2950	2950	0
189	20240705	153300	694441545	2950	2950	2950	2950	0
190	20240705	153200	694441545	2950	2950	2950	2950	0
191	20240705	153100	694441545	2950	2950	2950	2950	0
192	20240705	153000	694441545	2950	2950	2950	2950	7699
193	20240705	152900	671729495	2930	2930	2930	2930	0
194	20240705	152800	671729495	2930	2930	2930	2930	0
195	20240705	152700	671729495	2930	2930	2930	2930	0
196	20240705	152600	671729495	2930	2930	2930	2930	0
197	20240705	152500	671729495	2930	2930	2930	2930	0
198	20240705	152400	671729495	2930	2930	2930	2930	0
199	20240705	152300	671729495	2930	2930	2930	2930	0
200	20240705	152200	671729495	2930	2930	2930	2930	0
201	20240705	152100	671729495	2930	2930	2930	2930	0
202	20240705	152000	671729495	2930	2930	2930	2930	0
203	20240705	151900	671729495	2930	2930	2930	2920	1319
204	20240705	151800	667867325	2930	2925	2930	2925	363
205	20240705	151700	666805545	2930	2915	2930	2915	331
206	20240705	151600	665837490	2925	2915	2925	2915	857
207	20240705	151500	663339135	2915	2920	2920	2915	3052
208	20240705	151400	654435045	2920	2925	2930	2920	290
209	20240705	151300	653586735	2920	2920	2920	2920	4
210	20240705	151200	653575055	2930	2925	2930	2920	997
211	20240705	151100	650662925	2925	2925	2925	2920	1108
212	20240705	151000	647426875	2930	2930	2930	2930	0
213	20240705	150900	647426875	2930	2930	2930	2930	0
214	20240705	150800	647426875	2930	2920	2930	2920	21
215	20240705	150700	647365355	2925	2925	2925	2925	1371
216	20240705	150600	643355180	2920	2920	2920	2920	0
217	20240705	150500	643355180	2920	2920	2920	2920	0
218	20240705	150400	643355180	2920	2920	2920	2920	1050
219	20240705	150300	640289180	2925	2925	2925	2925	1319
220	20240705	150200	636431105	2925	2925	2925	2925	422
221	20240705	150100	635196755	2920	2920	2920	2920	0
222	20240705	150000	635196755	2920	2920	2920	2920	2
223	20240705	145900	635190915	2925	2920	2925	2920	500
224	20240705	145800	633730905	2925	2925	2925	2925	0
225	20240705	145700	633730905	2925	2925	2925	2925	6
226	20240705	145600	633713355	2925	2925	2925	2925	0
227	20240705	145500	633713355	2925	2925	2925	2925	25
228	20240705	145400	633640230	2930	2920	2930	2920	22
229	20240705	145300	633575870	2920	2920	2920	2920	84
230	20240705	145200	633330590	2920	2920	2920	2920	1
231	20240705	145100	633327670	2915	2920	2920	2915	1600
232	20240705	145000	628662480	2925	2925	2925	2925	0
233	20240705	144900	628662480	2925	2925	2925	2925	1
234	20240705	144800	628659555	2915	2915	2915	2915	0
235	20240705	144700	628659555	2915	2915	2915	2915	0
236	20240705	144600	628659555	2915	2920	2920	2915	200
237	20240705	144500	628075925	2925	2930	2930	2925	3
238	20240705	144400	628067145	2930	2930	2930	2930	30
239	20240705	144300	627979245	2930	2930	2930	2930	0
240	20240705	144200	627979245	2930	2920	2930	2920	3837
241	20240705	144100	616774585	2915	2915	2915	2915	0
242	20240705	144000	616774585	2915	2915	2915	2915	1
243	20240705	143900	616771670	2920	2920	2920	2920	0
244	20240705	143800	616771670	2920	2920	2920	2920	10
245	20240705	143700	616742470	2920	2920	2920	2920	157
246	20240705	143600	616284030	2920	2920	2920	2920	2
247	20240705	143500	616278190	2915	2915	2915	2915	0
248	20240705	143400	616278190	2915	2915	2915	2915	0
249	20240705	143300	616278190	2915	2915	2915	2915	339
250	20240705	143200	615290005	2915	2915	2915	2915	29
251	20240705	143100	615205470	2925	2915	2925	2915	393
252	20240705	143000	614059535	2920	2915	2920	2915	619
253	20240705	142900	612254855	2930	2925	2930	2925	100
254	20240705	142800	611961875	2930	2910	2930	2910	2785
255	20240705	142700	603848165	2910	2920	2925	2910	7319
256	20240705	142600	582538325	2920	2925	2925	2915	8687
257	20240705	142500	557174020	2930	2925	2930	2925	401
258	20240705	142400	556001090	2930	2925	2930	2925	579
259	20240705	142300	554307125	2925	2930	2930	2925	1180
260	20240705	142200	550855580	2930	2930	2930	2925	105
261	20240705	142100	550547950	2930	2930	2930	2930	38
262	20240705	142000	550436610	2930	2930	2930	2930	10
263	20240705	141900	550407310	2930	2930	2930	2930	0
264	20240705	141800	550407310	2930	2930	2930	2930	4
265	20240705	141700	550395590	2925	2925	2925	2925	0
266	20240705	141600	550395590	2925	2930	2930	2925	703
267	20240705	141500	548339220	2930	2930	2940	2930	1901
268	20240705	141400	542769280	2930	2930	2930	2930	1495
269	20240705	141300	538388930	2940	2940	2940	2940	3
270	20240705	141200	538380110	2930	2930	2930	2930	1000
271	20240705	141100	535450110	2930	2930	2930	2930	770
272	20240705	141000	533194010	2930	2930	2930	2930	0
273	20240705	140900	533194010	2930	2930	2930	2930	0
274	20240705	140800	533194010	2930	2935	2935	2930	2893
275	20240705	140700	524703090	2935	2935	2935	2935	0
276	20240705	140600	524703090	2935	2935	2935	2935	0
277	20240705	140500	524703090	2935	2935	2935	2935	0
278	20240705	140400	524703090	2935	2940	2940	2935	11161
279	20240705	140300	491898210	2950	2950	2950	2950	1
280	20240705	140200	491895260	2950	2950	2950	2950	0
281	20240705	140100	491895260	2950	2950	2950	2950	0
282	20240705	140000	491895260	2950	2945	2950	2945	726
283	20240705	135900	489757185	2945	2945	2945	2945	428
284	20240705	135800	488496725	2945	2945	2945	2945	0
285	20240705	135700	488496725	2945	2945	2945	2945	100
286	20240705	135600	488202225	2940	2940	2940	2940	0
287	20240705	135500	488202225	2940	2940	2940	2940	0
288	20240705	135400	488202225	2940	2940	2940	2940	0
289	20240705	135300	488202225	2940	2940	2940	2940	4000
290	20240705	135200	476442225	2940	2945	2945	2940	2434
291	20240705	135100	469277500	2945	2945	2945	2945	50
292	20240705	135000	469130250	2950	2950	2950	2950	1000
293	20240705	134900	466180250	2950	2950	2950	2950	0
294	20240705	134800	466180250	2950	2950	2950	2950	1
295	20240705	134700	466177300	2950	2945	2950	2945	503
296	20240705	134600	464695950	2945	2950	2950	2945	501
297	20240705	134500	463220500	2955	2955	2955	2955	0
298	20240705	134400	463220500	2955	2955	2955	2955	0
299	20240705	134300	463220500	2955	2950	2955	2945	99
300	20240705	134200	462928815	2945	2945	2945	2945	120
301	20240705	134100	462575415	2955	2955	2955	2955	0
302	20240705	134000	462575415	2955	2955	2955	2955	1558
303	20240705	133900	457971525	2955	2955	2955	2955	1
304	20240705	133800	457968570	2945	2945	2945	2945	3
305	20240705	133700	457959735	2945	2945	2945	2945	0
306	20240705	133600	457959735	2945	2950	2950	2945	3749
307	20240705	133500	446912930	2945	2945	2945	2945	493
308	20240705	133400	445461045	2945	2945	2945	2945	0
309	20240705	133300	445461045	2945	2945	2945	2945	0
310	20240705	133200	445461045	2945	2945	2945	2945	50
311	20240705	133100	445313795	2950	2950	2950	2950	204
312	20240705	133000	444711995	2950	2950	2950	2950	1
313	20240705	132900	444709045	2950	2950	2950	2950	300
314	20240705	132800	443824045	2950	2950	2950	2950	70
315	20240705	132700	443617545	2950	2950	2950	2950	51
316	20240705	132600	443467095	2945	2950	2950	2945	101
317	20240705	132500	443169150	2950	2950	2950	2950	30
318	20240705	132400	443080650	2955	2955	2955	2955	1
319	20240705	132300	443077695	2960	2960	2960	2960	0
320	20240705	132200	443077695	2960	2960	2960	2960	0
321	20240705	132100	443077695	2960	2960	2960	2960	0
322	20240705	132000	443077695	2960	2955	2960	2955	2000
323	20240705	131900	437166985	2955	2955	2955	2955	0
324	20240705	131800	437166985	2955	2955	2955	2955	0
325	20240705	131700	437166985	2955	2955	2955	2955	0
326	20240705	131600	437166985	2955	2955	2955	2955	1
327	20240705	131500	437164030	2950	2950	2950	2950	1693
328	20240705	131400	432169680	2955	2950	2955	2950	208
329	20240705	131300	431556075	2950	2950	2950	2950	400
330	20240705	131200	430376075	2950	2950	2950	2950	0
331	20240705	131100	430376075	2950	2945	2950	2945	707
332	20240705	131000	428293770	2945	2945	2945	2945	0
333	20240705	130900	428293770	2945	2945	2945	2945	10485
334	20240705	130800	397415445	2950	2950	2950	2950	1
335	20240705	130700	397412495	2950	2950	2950	2950	0
336	20240705	130600	397412495	2950	2950	2950	2950	0
337	20240705	130500	397412495	2950	2950	2950	2950	1
338	20240705	130400	397409545	2950	2950	2950	2950	0
339	20240705	130300	397409545	2950	2950	2950	2950	0
340	20240705	130200	397409545	2950	2955	2955	2950	971
341	20240705	130100	394541730	2955	2955	2955	2955	0
342	20240705	130000	394541730	2955	2955	2955	2955	2
343	20240705	125900	394535820	2950	2950	2950	2950	0
344	20240705	125800	394535820	2950	2950	2950	2950	62
345	20240705	125700	394352920	2955	2955	2955	2955	0
346	20240705	125600	394352920	2955	2955	2955	2955	5
347	20240705	125500	394338145	2955	2955	2955	2955	10
348	20240705	125400	394308595	2955	2955	2955	2955	0
349	20240705	125300	394308595	2955	2955	2955	2955	0
350	20240705	125200	394308595	2955	2955	2955	2955	11
351	20240705	125100	394276090	2950	2950	2950	2950	28
352	20240705	125000	394193490	2960	2960	2960	2960	0
353	20240705	124900	394193490	2960	2960	2960	2960	1
354	20240705	124800	394190530	2955	2955	2955	2955	900
355	20240705	124700	391531030	2950	2950	2950	2950	166
356	20240705	124600	391041330	2950	2950	2950	2950	50
357	20240705	124500	390893830	2950	2950	2950	2950	0
358	20240705	124400	390893830	2950	2950	2950	2950	0
359	20240705	124300	390893830	2950	2950	2950	2950	0
360	20240705	124200	390893830	2950	2950	2950	2950	0
361	20240705	124100	390893830	2950	2950	2950	2950	64
362	20240705	124000	390705030	2950	2950	2950	2950	0
363	20240705	123900	390705030	2950	2950	2950	2950	10
364	20240705	123800	390675530	2960	2960	2960	2960	0
365	20240705	123700	390675530	2960	2960	2960	2960	0
366	20240705	123600	390675530	2960	2960	2960	2960	0
367	20240705	123500	390675530	2960	2960	2960	2960	2
368	20240705	123400	390669610	2960	2960	2960	2960	0
369	20240705	123300	390669610	2960	2960	2960	2960	0
370	20240705	123200	390669610	2960	2960	2960	2960	0
371	20240705	123100	390669610	2960	2960	2960	2960	0
372	20240705	123000	390669610	2960	2955	2960	2950	160
373	20240705	122900	390197585	2960	2960	2960	2960	0
374	20240705	122800	390197585	2960	2960	2960	2960	0
375	20240705	122700	390197585	2960	2960	2960	2960	0
376	20240705	122600	390197585	2960	2960	2960	2960	0
377	20240705	122500	390197585	2960	2960	2960	2960	0
378	20240705	122400	390197585	2960	2960	2960	2960	200
379	20240705	122300	389605585	2960	2955	2960	2955	364
380	20240705	122200	388529960	2955	2955	2955	2955	0
381	20240705	122100	388529960	2955	2955	2955	2955	10
382	20240705	122000	388500410	2955	2955	2960	2955	2112
383	20240705	121900	382253450	2955	2955	2955	2955	700
384	20240705	121800	380184950	2955	2955	2955	2955	0
385	20240705	121700	380184950	2955	2955	2955	2945	1801
386	20240705	121600	374867610	2955	2955	2955	2955	0
387	20240705	121500	374867610	2955	2955	2955	2955	1
388	20240705	121400	374864655	2950	2950	2950	2950	110
389	20240705	121300	374540155	2955	2955	2955	2955	0
390	20240705	121200	374540155	2955	2955	2955	2955	0
391	20240705	121100	374540155	2955	2955	2955	2955	200
392	20240705	121000	373949155	2955	2955	2955	2955	2114
393	20240705	120900	367702285	2960	2960	2960	2960	0
394	20240705	120800	367702285	2960	2960	2960	2960	0
395	20240705	120700	367702285	2960	2960	2960	2960	0
396	20240705	120600	367702285	2960	2960	2960	2960	0
397	20240705	120500	367702285	2960	2960	2960	2960	1
398	20240705	120400	367699325	2960	2960	2960	2960	0
399	20240705	120300	367699325	2960	2960	2960	2960	0
400	20240705	120200	367699325	2960	2960	2960	2960	0
401	20240705	120100	367699325	2960	2960	2960	2960	0
402	20240705	120000	367699325	2960	2965	2965	2960	2004
403	20240705	115900	361767470	2965	2965	2965	2965	3
404	20240705	115800	361758575	2965	2965	2965	2965	0
405	20240705	115700	361758575	2965	2965	2965	2965	3
406	20240705	115600	361749680	2960	2965	2965	2960	1360
407	20240705	115500	357723225	2965	2965	2965	2965	3
408	20240705	115400	357714330	2965	2965	2965	2960	22
409	20240705	115300	357649200	2965	2965	2965	2965	0
410	20240705	115200	357649200	2965	2960	2965	2960	103
411	20240705	115100	357344305	2965	2965	2965	2960	12
412	20240705	115000	357308730	2965	2965	2965	2965	23
413	20240705	114900	357240535	2965	2965	2965	2965	1
414	20240705	114800	357237570	2965	2965	2965	2965	3
415	20240705	114700	357228675	2960	2965	2965	2960	495
416	20240705	114600	355763460	2965	2965	2965	2965	1
417	20240705	114500	355760495	2965	2965	2965	2965	3
418	20240705	114400	355751600	2965	2965	2965	2965	1
419	20240705	114300	355748635	2965	2955	2965	2955	847
420	20240705	114200	353241405	2960	2960	2960	2960	8
421	20240705	114100	353217725	2960	2960	2960	2960	1
422	20240705	114000	353214765	2955	2960	2960	2955	107
423	20240705	113900	352898570	2960	2960	2960	2955	2232
424	20240705	113800	346301850	2960	2960	2960	2960	202
425	20240705	113700	345703930	2960	2955	2960	2955	606
426	20240705	113600	343913040	2955	2950	2955	2950	4531
427	20240705	113500	330531480	2945	2945	2950	2945	288
428	20240705	113400	329683305	2950	2950	2950	2950	41
429	20240705	113300	329562355	2955	2955	2955	2955	3
430	20240705	113200	329553490	2955	2955	2955	2955	1
431	20240705	113100	329550535	2955	2955	2955	2955	1
432	20240705	113000	329547580	2955	2955	2955	2950	501
433	20240705	112900	328069615	2950	2950	2950	2950	1002
434	20240705	112800	325113715	2950	2955	2955	2950	17
435	20240705	112700	325063550	2955	2955	2955	2955	1
436	20240705	112600	325060595	2955	2955	2955	2955	1
437	20240705	112500	325057640	2955	2950	2955	2950	73
438	20240705	112400	324842275	2955	2955	2955	2955	1
439	20240705	112300	324839320	2955	2955	2955	2955	2
440	20240705	112200	324833410	2955	2945	2955	2945	50
441	20240705	112100	324686140	2945	2945	2945	2945	1
442	20240705	112000	324683195	2940	2945	2945	2940	2
443	20240705	111900	324677310	2945	2945	2945	2945	1
444	20240705	111800	324674365	2950	2945	2950	2945	9
445	20240705	111700	324647850	2945	2940	2945	2940	768
446	20240705	111600	322389925	2940	2945	2945	2935	8904
447	20240705	111500	296213205	2950	2950	2950	2950	3
448	20240705	111400	296204355	2945	2950	2950	2945	796
449	20240705	111300	293860130	2955	2955	2955	2955	3
450	20240705	111200	293851265	2955	2955	2955	2955	1
451	20240705	111100	293848310	2945	2955	2955	2945	4
452	20240705	111000	293836500	2955	2945	2955	2945	2
453	20240705	110900	293830600	2955	2955	2955	2955	1
454	20240705	110800	293827645	2955	2955	2955	2955	5
455	20240705	110700	293812870	2950	2955	2955	2950	5553
456	20240705	110600	277431515	2950	2955	2955	2950	378
457	20240705	110500	276316395	2955	2955	2955	2955	0
458	20240705	110400	276316395	2955	2955	2955	2955	1
459	20240705	110300	276313440	2955	2955	2955	2955	14
460	20240705	110200	276272070	2955	2955	2955	2955	1
461	20240705	110100	276269115	2955	2955	2955	2955	3
462	20240705	110000	276260250	2950	2955	2955	2950	1791
463	20240705	105900	270976795	2955	2955	2955	2955	0
464	20240705	105800	270976795	2955	2955	2955	2955	5
465	20240705	105700	270962020	2955	2955	2955	2955	1
466	20240705	105600	270959065	2955	2955	2955	2955	3
467	20240705	105500	270950200	2955	2955	2955	2955	1
468	20240705	105400	270947245	2955	2955	2955	2955	1
469	20240705	105300	270944290	2955	2955	2955	2955	2
470	20240705	105200	270938380	2955	2955	2955	2955	1
471	20240705	105100	270935425	2955	2955	2955	2955	3
472	20240705	105000	270926560	2955	2955	2955	2955	1
473	20240705	104900	270923605	2955	2955	2955	2955	2
474	20240705	104800	270917695	2955	2955	2955	2945	191
475	20240705	104700	270354330	2950	2950	2955	2950	521
476	20240705	104600	268817375	2955	2955	2955	2955	3
477	20240705	104500	268808510	2950	2955	2955	2950	101
478	20240705	104400	268510555	2955	2955	2955	2955	3
479	20240705	104300	268501690	2955	2955	2955	2955	1
480	20240705	104200	268498735	2955	2955	2955	2955	1
481	20240705	104100	268495780	2955	2955	2955	2955	2
482	20240705	104000	268489870	2955	2955	2955	2955	1
483	20240705	103900	268486915	2955	2955	2955	2950	405
484	20240705	103800	267292140	2955	2955	2955	2955	1
485	20240705	103700	267289185	2955	2955	2955	2955	1
486	20240705	103600	267286230	2955	2955	2955	2955	303
487	20240705	103500	266390865	2955	2955	2955	2955	1
488	20240705	103400	266387910	2955	2955	2955	2955	3
489	20240705	103300	266379045	2955	2955	2955	2955	1
490	20240705	103200	266376090	2950	2955	2955	2950	101
491	20240705	103100	266078135	2955	2955	2955	2955	6
492	20240705	103000	266060405	2950	2955	2955	2950	2102
493	20240705	102900	259850945	2955	2955	2955	2955	3
494	20240705	102800	259842080	2955	2955	2955	2955	1
495	20240705	102700	259839125	2955	2955	2955	2955	1
496	20240705	102600	259836170	2955	2955	2955	2945	232
497	20240705	102500	259151730	2950	2960	2960	2950	4203
498	20240705	102400	246752870	2960	2960	2960	2960	19
499	20240705	102300	246696630	2960	2960	2960	2960	2
500	20240705	102200	246690710	2960	2960	2960	2960	3
501	20240705	102100	246681830	2960	2955	2960	2945	343
502	20240705	102000	245671660	2950	2945	2950	2945	201
503	20240705	101900	245079710	2945	2960	2960	2945	1425
504	20240705	101800	240879325	2950	2960	2960	2950	947
505	20240705	101700	238085385	2960	2960	2960	2960	3
506	20240705	101600	238076505	2955	2950	2955	2950	1145
507	20240705	101500	234696030	2955	2950	2955	2950	2
508	20240705	101400	234690125	2950	2955	2955	2950	9
509	20240705	101300	234663560	2955	2955	2955	2955	1
510	20240705	101200	234660605	2955	2955	2955	2955	3
511	20240705	101100	234651740	2955	2955	2955	2955	0
512	20240705	101000	234651740	2955	2955	2955	2955	1
513	20240705	100900	234648785	2955	2955	2955	2955	5
514	20240705	100800	234634010	2950	2945	2955	2945	341
515	20240705	100700	233629735	2950	2955	2955	2950	234
516	20240705	100600	232939420	2955	2955	2955	2955	1
517	20240705	100500	232936465	2955	2955	2955	2955	11
518	20240705	100400	232903960	2955	2955	2955	2955	3
519	20240705	100300	232895095	2955	2955	2955	2955	25
520	20240705	100200	232821220	2955	2955	2955	2955	13
521	20240705	100100	232782805	2955	2960	2960	2955	2406
522	20240705	100000	225673070	2960	2955	2960	2955	2702
523	20240705	095900	217688655	2950	2950	2950	2950	0
524	20240705	095800	217688655	2950	2950	2950	2950	500
525	20240705	095700	216213655	2955	2950	2955	2950	2
526	20240705	095600	216207750	2955	2950	2955	2950	2331
527	20240705	095500	209331120	2950	2950	2950	2950	1
528	20240705	095400	209328170	2940	2940	2940	2940	200
529	20240705	095300	208740170	2940	2945	2950	2940	143
530	20240705	095200	208319615	2945	2950	2950	2945	446
531	20240705	095100	207006135	2945	2950	2950	2945	2457
532	20240705	095000	199770250	2950	2950	2950	2950	48
533	20240705	094900	199628650	2950	2950	2950	2950	0
534	20240705	094800	199628650	2950	2955	2955	2950	2719
535	20240705	094700	191606440	2955	2955	2955	2955	7
536	20240705	094600	191585755	2960	2960	2960	2960	0
537	20240705	094500	191585755	2960	2960	2960	2960	1
538	20240705	094400	191582795	2960	2960	2960	2960	4
539	20240705	094300	191570955	2960	2960	2960	2955	497
540	20240705	094200	190102115	2960	2960	2960	2960	0
541	20240705	094100	190102115	2960	2960	2960	2960	1
542	20240705	094000	190099155	2960	2960	2960	2960	2477
543	20240705	093900	182767235	2960	2960	2960	2960	0
544	20240705	093800	182767235	2960	2960	2960	2960	0
545	20240705	093700	182767235	2960	2960	2960	2960	15
546	20240705	093600	182722835	2950	2950	2950	2950	30
547	20240705	093500	182634335	2950	2950	2950	2950	1
548	20240705	093400	182631385	2955	2955	2955	2950	5590
549	20240705	093300	166137705	2960	2960	2965	2960	101
550	20240705	093200	165838740	2955	2960	2965	2955	403
551	20240705	093100	164647855	2960	2960	2960	2960	0
552	20240705	093000	164647855	2960	2960	2960	2960	0
553	20240705	092900	164647855	2960	2960	2960	2960	164
554	20240705	092800	164162415	2965	2960	2965	2960	71
555	20240705	092700	163952205	2960	2960	2960	2960	54
556	20240705	092600	163792365	2960	2960	2960	2960	500
557	20240705	092500	162312365	2965	2965	2965	2965	0
558	20240705	092400	162312365	2965	2965	2965	2965	0
559	20240705	092300	162312365	2965	2950	2965	2950	705
560	20240705	092200	160227540	2950	2950	2950	2950	2
561	20240705	092100	160221640	2970	2960	2970	2960	102
562	20240705	092000	159919575	2960	2955	2960	2950	1258
563	20240705	091900	156202195	2955	2955	2955	2955	4
564	20240705	091800	156190375	2955	2955	2955	2955	9
565	20240705	091700	156163780	2940	2940	2955	2940	1055
566	20240705	091600	153062065	2940	2955	2955	2940	1349
567	20240705	091500	149084095	2960	2960	2960	2960	4
568	20240705	091400	149072255	2965	2965	2965	2960	6046
569	20240705	091300	131173020	2970	2970	2970	2970	1
570	20240705	091200	131170050	2970	2970	2970	2970	1
571	20240705	091100	131167080	2965	2970	2970	2965	545
572	20240705	091000	129551150	2970	2980	2980	2970	2755
573	20240705	090900	121368780	2970	2975	2980	2970	2926
574	20240705	090800	112665935	2980	2980	2990	2980	1538
575	20240705	090700	108075125	2975	2980	2980	2975	91
576	20240705	090600	107804375	2980	2980	2985	2980	21
577	20240705	090500	107741790	2985	2975	2985	2975	542
578	20240705	090400	106126430	2975	2970	2975	2970	194
579	20240705	090300	105549780	2970	2990	2990	2970	1710
580	20240705	090200	100460430	2990	2990	2995	2990	2033
581	20240705	090100	94381490	2995	2990	3000	2975	4821
582	20240705	090000	79948465	2990	3000	3005	2980	26697