KissMeData/003470/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	184000	619405270	2960	2960	2960	2960	6336
3	20240708	183900	619405270	2960	2960	2960	2960	0
4	20240708	183800	619405270	2960	2960	2960	2960	0
5	20240708	183700	619405270	2960	2960	2960	2960	0
6	20240708	183600	619405270	2960	2960	2960	2960	0
7	20240708	183500	619405270	2960	2960	2960	2960	0
8	20240708	183400	619405270	2960	2960	2960	2960	0
9	20240708	183300	619405270	2960	2960	2960	2960	0
10	20240708	183200	619405270	2960	2960	2960	2960	0
11	20240708	183100	619405270	2960	2960	2960	2960	0
12	20240708	183000	619405270	2960	2960	2960	2960	0
13	20240708	182900	619405270	2960	2960	2960	2960	0
14	20240708	182800	619405270	2960	2960	2960	2960	0
15	20240708	182700	619405270	2960	2960	2960	2960	0
16	20240708	182600	619405270	2960	2960	2960	2960	0
17	20240708	182500	619405270	2960	2960	2960	2960	0
18	20240708	182400	619405270	2960	2960	2960	2960	0
19	20240708	182300	619405270	2960	2960	2960	2960	0
20	20240708	182200	619405270	2960	2960	2960	2960	0
21	20240708	182100	619405270	2960	2960	2960	2960	0
22	20240708	182000	619405270	2960	2960	2960	2960	0
23	20240708	181900	619405270	2960	2960	2960	2960	0
24	20240708	181800	619405270	2960	2960	2960	2960	0
25	20240708	181700	619405270	2960	2960	2960	2960	0
26	20240708	181600	619405270	2960	2960	2960	2960	0
27	20240708	181500	619405270	2960	2960	2960	2960	0
28	20240708	181400	619405270	2960	2960	2960	2960	0
29	20240708	181300	619405270	2960	2960	2960	2960	0
30	20240708	181200	619405270	2960	2960	2960	2960	0
31	20240708	181100	619405270	2960	2960	2960	2960	0
32	20240708	181000	619405270	2960	2960	2960	2960	6336
33	20240708	180900	619405270	2960	2960	2960	2960	0
34	20240708	180800	619405270	2960	2960	2960	2960	0
35	20240708	180700	619405270	2960	2960	2960	2960	0
36	20240708	180600	619405270	2960	2960	2960	2960	0
37	20240708	180500	619405270	2960	2960	2960	2960	0
38	20240708	180400	619405270	2960	2960	2960	2960	0
39	20240708	180300	619405270	2960	2960	2960	2960	0
40	20240708	180200	619405270	2960	2960	2960	2960	0
41	20240708	180100	619405270	2960	2960	2960	2960	0
42	20240708	180000	619405270	2960	2960	2960	2960	0
43	20240708	175900	619405270	2960	2960	2960	2960	0
44	20240708	175800	619405270	2960	2960	2960	2960	0
45	20240708	175700	619405270	2960	2960	2960	2960	0
46	20240708	175600	619405270	2960	2960	2960	2960	0
47	20240708	175500	619405270	2960	2960	2960	2960	0
48	20240708	175400	619405270	2960	2960	2960	2960	0
49	20240708	175300	619405270	2960	2960	2960	2960	0
50	20240708	175200	619405270	2960	2960	2960	2960	0
51	20240708	175100	619405270	2960	2960	2960	2960	0
52	20240708	175000	619405270	2960	2960	2960	2960	0
53	20240708	174900	619405270	2960	2960	2960	2960	0
54	20240708	174800	619405270	2960	2960	2960	2960	0
55	20240708	174700	619405270	2960	2960	2960	2960	0
56	20240708	174600	619405270	2960	2960	2960	2960	0
57	20240708	174500	619405270	2960	2960	2960	2960	0
58	20240708	174400	619405270	2960	2960	2960	2960	0
59	20240708	174300	619405270	2960	2960	2960	2960	0
60	20240708	174200	619405270	2960	2960	2960	2960	0
61	20240708	174100	619405270	2960	2960	2960	2960	0
62	20240708	174000	619405270	2960	2960	2960	2960	6336
63	20240708	173900	619405270	2960	2960	2960	2960	0
64	20240708	173800	619405270	2960	2960	2960	2960	0
65	20240708	173700	619405270	2960	2960	2960	2960	0
66	20240708	173600	619405270	2960	2960	2960	2960	0
67	20240708	173500	619405270	2960	2960	2960	2960	0
68	20240708	173400	619405270	2960	2960	2960	2960	0
69	20240708	173300	619405270	2960	2960	2960	2960	0
70	20240708	173200	619405270	2960	2960	2960	2960	0
71	20240708	173100	619405270	2960	2960	2960	2960	0
72	20240708	173000	619405270	2960	2960	2960	2960	0
73	20240708	172900	619405270	2960	2960	2960	2960	0
74	20240708	172800	619405270	2960	2960	2960	2960	0
75	20240708	172700	619405270	2960	2960	2960	2960	0
76	20240708	172600	619405270	2960	2960	2960	2960	0
77	20240708	172500	619405270	2960	2960	2960	2960	0
78	20240708	172400	619405270	2960	2960	2960	2960	0
79	20240708	172300	619405270	2960	2960	2960	2960	0
80	20240708	172200	619405270	2960	2960	2960	2960	0
81	20240708	172100	619405270	2960	2960	2960	2960	0
82	20240708	172000	619405270	2960	2960	2960	2960	0
83	20240708	171900	619405270	2960	2960	2960	2960	0
84	20240708	171800	619405270	2960	2960	2960	2960	0
85	20240708	171700	619405270	2960	2960	2960	2960	0
86	20240708	171600	619405270	2960	2960	2960	2960	0
87	20240708	171500	619405270	2960	2960	2960	2960	0
88	20240708	171400	619405270	2960	2960	2960	2960	0
89	20240708	171300	619405270	2960	2960	2960	2960	0
90	20240708	171200	619405270	2960	2960	2960	2960	0
91	20240708	171100	619405270	2960	2960	2960	2960	0
92	20240708	171000	619405270	2960	2960	2960	2960	6336
93	20240708	170900	619405270	2960	2960	2960	2960	0
94	20240708	170800	619405270	2960	2960	2960	2960	0
95	20240708	170700	619405270	2960	2960	2960	2960	0
96	20240708	170600	619405270	2960	2960	2960	2960	0
97	20240708	170500	619405270	2960	2960	2960	2960	0
98	20240708	170400	619405270	2960	2960	2960	2960	0
99	20240708	170300	619405270	2960	2960	2960	2960	0
100	20240708	170200	619405270	2960	2960	2960	2960	0
101	20240708	170100	619405270	2960	2960	2960	2960	0
102	20240708	170000	619405270	2960	2960	2960	2960	0
103	20240708	165900	619405270	2960	2960	2960	2960	0
104	20240708	165800	619405270	2960	2960	2960	2960	0
105	20240708	165700	619405270	2960	2960	2960	2960	0
106	20240708	165600	619405270	2960	2960	2960	2960	0
107	20240708	165500	619405270	2960	2960	2960	2960	0
108	20240708	165400	619405270	2960	2960	2960	2960	0
109	20240708	165300	619405270	2960	2960	2960	2960	0
110	20240708	165200	619405270	2960	2960	2960	2960	0
111	20240708	165100	619405270	2960	2960	2960	2960	0
112	20240708	165000	619405270	2960	2960	2960	2960	0
113	20240708	164900	619405270	2960	2960	2960	2960	0
114	20240708	164800	619405270	2960	2960	2960	2960	0
115	20240708	164700	619405270	2960	2960	2960	2960	0
116	20240708	164600	619405270	2960	2960	2960	2960	0
117	20240708	164500	619405270	2960	2960	2960	2960	0
118	20240708	164400	619405270	2960	2960	2960	2960	0
119	20240708	164300	619405270	2960	2960	2960	2960	0
120	20240708	164200	619405270	2960	2960	2960	2960	0
121	20240708	164100	619405270	2960	2960	2960	2960	0
122	20240708	164000	619405270	2960	2960	2960	2960	6336
123	20240708	163900	619405270	2960	2960	2960	2960	0
124	20240708	163800	619405270	2960	2960	2960	2960	0
125	20240708	163700	619405270	2960	2960	2960	2960	0
126	20240708	163600	619405270	2960	2960	2960	2960	0
127	20240708	163500	619405270	2960	2960	2960	2960	0
128	20240708	163400	619405270	2960	2960	2960	2960	0
129	20240708	163300	619405270	2960	2960	2960	2960	0
130	20240708	163200	619405270	2960	2960	2960	2960	0
131	20240708	163100	619405270	2960	2960	2960	2960	0
132	20240708	163000	619405270	2960	2960	2960	2960	0
133	20240708	162900	619405270	2960	2960	2960	2960	0
134	20240708	162800	619405270	2960	2960	2960	2960	0
135	20240708	162700	619405270	2960	2960	2960	2960	0
136	20240708	162600	619405270	2960	2960	2960	2960	0
137	20240708	162500	619405270	2960	2960	2960	2960	0
138	20240708	162400	619405270	2960	2960	2960	2960	0
139	20240708	162300	619405270	2960	2960	2960	2960	0
140	20240708	162200	619405270	2960	2960	2960	2960	0
141	20240708	162100	619405270	2960	2960	2960	2960	0
142	20240708	162000	619405270	2960	2960	2960	2960	0
143	20240708	161900	619405270	2960	2960	2960	2960	0
144	20240708	161800	619405270	2960	2960	2960	2960	0
145	20240708	161700	619405270	2960	2960	2960	2960	0
146	20240708	161600	619405270	2960	2960	2960	2960	0
147	20240708	161500	619405270	2960	2960	2960	2960	0
148	20240708	161400	619405270	2960	2960	2960	2960	0
149	20240708	161300	619405270	2960	2960	2960	2960	0
150	20240708	161200	619405270	2960	2960	2960	2960	0
151	20240708	161100	619405270	2960	2960	2960	2960	0
152	20240708	161000	619405270	2960	2960	2960	2960	6336
153	20240708	160900	619405270	2960	2960	2960	2960	0
154	20240708	160800	619405270	2960	2960	2960	2960	0
155	20240708	160700	619405270	2960	2960	2960	2960	0
156	20240708	160600	619405270	2960	2960	2960	2960	0
157	20240708	160500	619405270	2960	2960	2960	2960	0
158	20240708	160400	619405270	2960	2960	2960	2960	0
159	20240708	160300	619405270	2960	2960	2960	2960	0
160	20240708	160200	619405270	2960	2960	2960	2960	0
161	20240708	160100	619405270	2960	2960	2960	2960	0
162	20240708	160000	619405270	2960	2960	2960	2960	0
163	20240708	155900	619405270	2960	2960	2960	2960	0
164	20240708	155800	619405270	2960	2960	2960	2960	0
165	20240708	155700	619405270	2960	2960	2960	2960	0
166	20240708	155600	619405270	2960	2960	2960	2960	0
167	20240708	155500	619405270	2960	2960	2960	2960	0
168	20240708	155400	619405270	2960	2960	2960	2960	0
169	20240708	155300	619405270	2960	2960	2960	2960	0
170	20240708	155200	619405270	2960	2960	2960	2960	0
171	20240708	155100	619405270	2960	2960	2960	2960	0
172	20240708	155000	619405270	2960	2960	2960	2960	0
173	20240708	154900	619405270	2960	2960	2960	2960	0
174	20240708	154800	619405270	2960	2960	2960	2960	0
175	20240708	154700	619405270	2960	2960	2960	2960	0
176	20240708	154600	619405270	2960	2960	2960	2960	0
177	20240708	154500	619405270	2960	2960	2960	2960	0
178	20240708	154400	619405270	2960	2960	2960	2960	0
179	20240708	154300	619405270	2960	2960	2960	2960	0
180	20240708	154200	619405270	2960	2960	2960	2960	0
181	20240708	154100	619405270	2960	2960	2960	2960	0
182	20240708	154000	619405270	2960	2960	2960	2960	6336
183	20240708	153900	619405270	2960	2960	2960	2960	0
184	20240708	153800	619405270	2960	2960	2960	2960	0
185	20240708	153700	619405270	2960	2960	2960	2960	0
186	20240708	153600	619405270	2960	2960	2960	2960	0
187	20240708	153500	619405270	2960	2960	2960	2960	0
188	20240708	153400	619405270	2960	2960	2960	2960	0
189	20240708	153300	619405270	2960	2960	2960	2960	0
190	20240708	153200	619405270	2960	2960	2960	2960	0
191	20240708	153100	619405270	2960	2960	2960	2960	0
192	20240708	153000	619405270	2960	2960	2960	2960	6336
193	20240708	152900	600650710	2950	2950	2950	2950	0
194	20240708	152800	600650710	2950	2950	2950	2950	0
195	20240708	152700	600650710	2950	2950	2950	2950	0
196	20240708	152600	600650710	2950	2950	2950	2950	0
197	20240708	152500	600650710	2950	2950	2950	2950	0
198	20240708	152400	600650710	2950	2950	2950	2950	0
199	20240708	152300	600650710	2950	2950	2950	2950	0
200	20240708	152200	600650710	2950	2950	2950	2950	0
201	20240708	152100	600650710	2950	2950	2950	2950	0
202	20240708	152000	600650710	2950	2950	2950	2950	0
203	20240708	151900	600650710	2950	2950	2950	2950	343
204	20240708	151800	599638860	2945	2940	2945	2935	380
205	20240708	151700	598519870	2945	2945	2945	2945	9
206	20240708	151600	598493365	2940	2940	2940	2940	12
207	20240708	151500	598458085	2945	2945	2945	2945	0
208	20240708	151400	598458085	2945	2945	2945	2940	28
209	20240708	151300	598375685	2945	2945	2945	2945	0
210	20240708	151200	598375685	2945	2945	2945	2945	0
211	20240708	151100	598375685	2945	2945	2945	2945	0
212	20240708	151000	598375685	2945	2945	2945	2945	130
213	20240708	150900	597992835	2940	2945	2945	2940	29
214	20240708	150800	597907435	2945	2945	2945	2945	200
215	20240708	150700	597318435	2945	2945	2945	2945	200
216	20240708	150600	596729435	2945	2945	2945	2945	0
217	20240708	150500	596729435	2945	2945	2945	2945	279
218	20240708	150400	595907780	2945	2945	2945	2945	471
219	20240708	150300	594520685	2940	2940	2940	2940	0
220	20240708	150200	594520685	2940	2940	2940	2940	0
221	20240708	150100	594520685	2940	2940	2940	2940	0
222	20240708	150000	594520685	2940	2940	2940	2940	97
223	20240708	145900	594235505	2945	2945	2945	2945	0
224	20240708	145800	594235505	2945	2945	2945	2945	119
225	20240708	145700	593885050	2945	2945	2945	2945	3
226	20240708	145600	593876215	2945	2945	2945	2945	53
227	20240708	145500	593720130	2940	2940	2940	2940	1
228	20240708	145400	593717190	2940	2940	2940	2940	0
229	20240708	145300	593717190	2940	2940	2940	2940	144
230	20240708	145200	593293830	2940	2940	2940	2940	0
231	20240708	145100	593293830	2940	2940	2940	2940	0
232	20240708	145000	593293830	2940	2945	2945	2940	5001
233	20240708	144900	578590745	2950	2950	2950	2950	0
234	20240708	144800	578590745	2950	2950	2950	2950	0
235	20240708	144700	578590745	2950	2955	2955	2950	9
236	20240708	144600	578564170	2950	2950	2950	2950	4
237	20240708	144500	578552370	2950	2950	2950	2950	62
238	20240708	144400	578369470	2950	2950	2950	2950	0
239	20240708	144300	578369470	2950	2950	2950	2950	0
240	20240708	144200	578369470	2950	2950	2950	2950	0
241	20240708	144100	578369470	2950	2950	2950	2950	0
242	20240708	144000	578369470	2950	2950	2950	2950	1
243	20240708	143900	578366520	2955	2955	2955	2955	0
244	20240708	143800	578366520	2955	2955	2955	2955	10
245	20240708	143700	578336970	2955	2955	2955	2955	1
246	20240708	143600	578334015	2940	2940	2940	2940	0
247	20240708	143500	578334015	2940	2945	2945	2940	957
248	20240708	143400	575520335	2945	2950	2950	2945	3001
249	20240708	143300	566682345	2950	2950	2950	2950	2101
250	20240708	143200	560484395	2955	2955	2955	2955	10
251	20240708	143100	560454845	2950	2955	2955	2950	51
252	20240708	143000	560304145	2955	2955	2955	2955	0
253	20240708	142900	560304145	2955	2955	2955	2955	100
254	20240708	142800	560008645	2955	2955	2955	2955	0
255	20240708	142700	560008645	2955	2955	2955	2955	0
256	20240708	142600	560008645	2955	2955	2955	2955	0
257	20240708	142500	560008645	2955	2955	2955	2955	0
258	20240708	142400	560008645	2955	2955	2955	2955	100
259	20240708	142300	559713145	2955	2955	2955	2955	0
260	20240708	142200	559713145	2955	2955	2955	2955	0
261	20240708	142100	559713145	2955	2955	2955	2955	0
262	20240708	142000	559713145	2955	2955	2955	2955	0
263	20240708	141900	559713145	2955	2955	2955	2955	0
264	20240708	141800	559713145	2955	2955	2955	2955	0
265	20240708	141700	559713145	2955	2955	2955	2955	0
266	20240708	141600	559713145	2955	2955	2955	2955	0
267	20240708	141500	559713145	2955	2955	2955	2955	0
268	20240708	141400	559713145	2955	2955	2955	2955	60
269	20240708	141300	559535845	2955	2955	2955	2955	0
270	20240708	141200	559535845	2955	2955	2955	2955	2
271	20240708	141100	559529935	2950	2950	2950	2950	200
272	20240708	141000	558939935	2955	2955	2955	2955	0
273	20240708	140900	558939935	2955	2955	2955	2955	2
274	20240708	140800	558934025	2955	2950	2955	2950	892
275	20240708	140700	556302575	2950	2950	2950	2950	0
276	20240708	140600	556302575	2950	2950	2950	2950	0
277	20240708	140500	556302575	2950	2950	2950	2950	89
278	20240708	140400	556040025	2950	2950	2950	2950	0
279	20240708	140300	556040025	2950	2950	2950	2950	14
280	20240708	140200	555998725	2950	2950	2950	2950	10
281	20240708	140100	555969225	2950	2950	2950	2950	0
282	20240708	140000	555969225	2950	2950	2950	2950	10
283	20240708	135900	555939725	2945	2945	2945	2945	0
284	20240708	135800	555939725	2945	2945	2945	2945	30
285	20240708	135700	555851375	2945	2945	2945	2945	1
286	20240708	135600	555848430	2945	2945	2945	2945	3200
287	20240708	135500	546424430	2945	2945	2945	2945	2600
288	20240708	135400	538767430	2945	2945	2945	2945	2
289	20240708	135300	538761540	2945	2945	2945	2945	3
290	20240708	135200	538752705	2945	2945	2945	2945	6
291	20240708	135100	538735035	2945	2945	2945	2945	10
292	20240708	135000	538705585	2945	2945	2950	2945	178
293	20240708	134900	538181360	2945	2945	2950	2945	134
294	20240708	134800	537786080	2945	2945	2945	2945	3
295	20240708	134700	537777245	2945	2945	2945	2945	4
296	20240708	134600	537765465	2945	2945	2945	2945	5
297	20240708	134500	537750740	2945	2945	2945	2945	3
298	20240708	134400	537741905	2945	2945	2945	2945	4
299	20240708	134300	537730125	2945	2945	2945	2945	4
300	20240708	134200	537718345	2945	2945	2950	2945	105
301	20240708	134100	537408615	2945	2945	2945	2945	4
302	20240708	134000	537396835	2945	2945	2945	2945	3
303	20240708	133900	537388000	2945	2945	2945	2945	5
304	20240708	133800	537373275	2945	2945	2950	2945	33
305	20240708	133700	537275940	2945	2945	2945	2945	5
306	20240708	133600	537261215	2945	2945	2950	2945	53
307	20240708	133500	537104880	2945	2945	2945	2945	4
308	20240708	133400	537093100	2945	2945	2945	2945	4
309	20240708	133300	537081320	2945	2950	2950	2945	203
310	20240708	133200	536482485	2945	2945	2945	2945	7
311	20240708	133100	536461870	2945	2945	2945	2945	603
312	20240708	133000	534686035	2945	2945	2945	2945	3
313	20240708	132900	534677200	2945	2945	2945	2945	4
314	20240708	132800	534665420	2945	2945	2950	2945	14
315	20240708	132700	534624140	2945	2945	2945	2945	5
316	20240708	132600	534609415	2945	2945	2945	2945	3
317	20240708	132500	534600580	2945	2945	2945	2945	105
318	20240708	132400	534291355	2945	2945	2945	2945	6
319	20240708	132300	534273685	2950	2950	2950	2950	10
320	20240708	132200	534244185	2945	2945	2945	2945	572
321	20240708	132100	532559645	2950	2950	2950	2950	0
322	20240708	132000	532559645	2950	2950	2950	2950	0
323	20240708	131900	532559645	2950	2950	2950	2950	0
324	20240708	131800	532559645	2950	2950	2950	2950	0
325	20240708	131700	532559645	2950	2950	2950	2950	0
326	20240708	131600	532559645	2950	2950	2950	2950	0
327	20240708	131500	532559645	2950	2950	2950	2950	0
328	20240708	131400	532559645	2950	2950	2950	2950	8
329	20240708	131300	532536045	2955	2955	2955	2955	0
330	20240708	131200	532536045	2955	2955	2955	2955	0
331	20240708	131100	532536045	2955	2945	2955	2945	2708
332	20240708	131000	524557785	2940	2940	2940	2940	1
333	20240708	130900	524554845	2945	2945	2945	2945	10
334	20240708	130800	524525395	2940	2940	2940	2940	2000
335	20240708	130700	518645395	2940	2940	2940	2940	0
336	20240708	130600	518645395	2940	2940	2940	2940	1010
337	20240708	130500	515675995	2945	2945	2945	2945	314
338	20240708	130400	514751265	2945	2945	2945	2945	0
339	20240708	130300	514751265	2945	2945	2945	2945	1000
340	20240708	130200	511806265	2955	2955	2955	2955	0
341	20240708	130100	511806265	2955	2955	2955	2955	0
342	20240708	130000	511806265	2955	2955	2955	2955	0
343	20240708	125900	511806265	2955	2955	2955	2955	0
344	20240708	125800	511806265	2955	2955	2955	2955	0
345	20240708	125700	511806265	2955	2955	2955	2955	0
346	20240708	125600	511806265	2955	2955	2955	2955	0
347	20240708	125500	511806265	2955	2955	2955	2955	1
348	20240708	125400	511803310	2945	2945	2945	2945	0
349	20240708	125300	511803310	2945	2950	2950	2945	10179
350	20240708	125200	481824305	2950	2950	2950	2950	0
351	20240708	125100	481824305	2950	2950	2950	2950	600
352	20240708	125000	480054305	2950	2950	2950	2950	616
353	20240708	124900	478237105	2950	2950	2950	2950	0
354	20240708	124800	478237105	2950	2950	2950	2950	0
355	20240708	124700	478237105	2950	2950	2950	2950	0
356	20240708	124600	478237105	2950	2950	2950	2950	0
357	20240708	124500	478237105	2950	2950	2950	2950	0
358	20240708	124400	478237105	2950	2950	2950	2950	0
359	20240708	124300	478237105	2950	2950	2950	2950	10
360	20240708	124200	478207605	2950	2950	2950	2950	0
361	20240708	124100	478207605	2950	2950	2950	2950	840
362	20240708	124000	475729605	2955	2955	2955	2955	0
363	20240708	123900	475729605	2955	2955	2955	2955	30
364	20240708	123800	475640955	2955	2955	2955	2955	10
365	20240708	123700	475611405	2955	2955	2955	2955	0
366	20240708	123600	475611405	2955	2955	2955	2955	281
367	20240708	123500	474781050	2955	2955	2955	2955	98
368	20240708	123400	474491460	2950	2950	2950	2950	0
369	20240708	123300	474491460	2950	2950	2950	2950	28
370	20240708	123200	474408860	2950	2950	2950	2950	0
371	20240708	123100	474408860	2950	2950	2950	2950	1
372	20240708	123000	474405910	2950	2950	2950	2950	0
373	20240708	122900	474405910	2950	2950	2950	2950	104
374	20240708	122800	474099110	2950	2950	2950	2950	45
375	20240708	122700	473966360	2950	2950	2950	2950	0
376	20240708	122600	473966360	2950	2950	2950	2950	0
377	20240708	122500	473966360	2950	2950	2950	2950	338
378	20240708	122400	472969260	2950	2950	2950	2950	0
379	20240708	122300	472969260	2950	2950	2950	2950	0
380	20240708	122200	472969260	2950	2950	2950	2950	0
381	20240708	122100	472969260	2950	2950	2950	2950	60
382	20240708	122000	472792260	2950	2950	2950	2950	0
383	20240708	121900	472792260	2950	2950	2950	2950	0
384	20240708	121800	472792260	2950	2950	2950	2950	0
385	20240708	121700	472792260	2950	2950	2950	2950	1
386	20240708	121600	472789310	2950	2950	2950	2950	0
387	20240708	121500	472789310	2950	2950	2950	2950	0
388	20240708	121400	472789310	2950	2950	2950	2950	0
389	20240708	121300	472789310	2950	2950	2950	2950	0
390	20240708	121200	472789310	2950	2950	2950	2950	0
391	20240708	121100	472789310	2950	2950	2950	2950	100
392	20240708	121000	472494310	2955	2955	2955	2955	0
393	20240708	120900	472494310	2955	2955	2955	2955	0
394	20240708	120800	472494310	2955	2955	2955	2955	10
395	20240708	120700	472464760	2950	2950	2950	2950	0
396	20240708	120600	472464760	2950	2950	2950	2950	0
397	20240708	120500	472464760	2950	2950	2950	2950	23
398	20240708	120400	472396910	2950	2950	2950	2950	0
399	20240708	120300	472396910	2950	2950	2950	2950	1
400	20240708	120200	472393960	2950	2950	2950	2950	0
401	20240708	120100	472393960	2950	2950	2950	2950	0
402	20240708	120000	472393960	2950	2950	2950	2950	0
403	20240708	115900	472393960	2950	2950	2950	2950	500
404	20240708	115800	470918960	2950	2950	2950	2950	0
405	20240708	115700	470918960	2950	2950	2950	2950	0
406	20240708	115600	470918960	2950	2950	2950	2950	0
407	20240708	115500	470918960	2950	2950	2950	2950	1
408	20240708	115400	470916010	2950	2950	2950	2950	100
409	20240708	115300	470621010	2955	2955	2955	2955	0
410	20240708	115200	470621010	2955	2955	2955	2955	50
411	20240708	115100	470473260	2960	2955	2960	2955	2
412	20240708	115000	470467345	2955	2955	2955	2955	9
413	20240708	114900	470440750	2960	2955	2960	2955	441
414	20240708	114800	469136510	2955	2955	2960	2955	19
415	20240708	114700	469080290	2955	2955	2955	2955	37
416	20240708	114600	468970955	2955	2955	2955	2955	200
417	20240708	114500	468379955	2955	2955	2955	2955	4
418	20240708	114400	468368135	2950	2950	2950	2950	0
419	20240708	114300	468368135	2950	2955	2955	2950	604
420	20240708	114200	466583320	2955	2955	2955	2955	0
421	20240708	114100	466583320	2955	2955	2955	2955	0
422	20240708	114000	466583320	2955	2955	2955	2955	460
423	20240708	113900	465224020	2955	2955	2955	2955	0
424	20240708	113800	465224020	2955	2955	2955	2955	2592
425	20240708	113700	457564660	2955	2955	2955	2955	0
426	20240708	113600	457564660	2955	2955	2955	2955	0
427	20240708	113500	457564660	2955	2955	2955	2955	0
428	20240708	113400	457564660	2955	2955	2955	2955	0
429	20240708	113300	457564660	2955	2955	2955	2955	10
430	20240708	113200	457535110	2955	2955	2955	2955	0
431	20240708	113100	457535110	2955	2950	2955	2950	599
432	20240708	113000	455768055	2950	2950	2950	2950	1
433	20240708	112900	455765105	2945	2945	2945	2945	338
434	20240708	112800	454769695	2950	2950	2950	2950	0
435	20240708	112700	454769695	2950	2950	2950	2950	0
436	20240708	112600	454769695	2950	2950	2950	2950	0
437	20240708	112500	454769695	2950	2950	2950	2950	0
438	20240708	112400	454769695	2950	2950	2950	2950	0
439	20240708	112300	454769695	2950	2950	2950	2950	0
440	20240708	112200	454769695	2950	2950	2950	2950	0
441	20240708	112100	454769695	2950	2950	2950	2950	0
442	20240708	112000	454769695	2950	2950	2950	2950	0
443	20240708	111900	454769695	2950	2950	2950	2950	1000
444	20240708	111800	451819695	2950	2950	2950	2950	0
445	20240708	111700	451819695	2950	2950	2950	2950	1
446	20240708	111600	451816745	2945	2945	2945	2945	0
447	20240708	111500	451816745	2945	2945	2945	2945	0
448	20240708	111400	451816745	2945	2945	2945	2945	45
449	20240708	111300	451684220	2950	2950	2950	2950	1
450	20240708	111200	451681270	2950	2950	2950	2950	0
451	20240708	111100	451681270	2950	2950	2950	2950	0
452	20240708	111000	451681270	2950	2950	2950	2950	0
453	20240708	110900	451681270	2950	2950	2950	2950	558
454	20240708	110800	450035170	2940	2945	2945	2940	1930
455	20240708	110700	444352470	2945	2945	2945	2945	3326
456	20240708	110600	434557400	2950	2950	2950	2950	0
457	20240708	110500	434557400	2950	2950	2950	2950	2144
458	20240708	110400	428232600	2950	2950	2950	2950	0
459	20240708	110300	428232600	2950	2950	2950	2950	348
460	20240708	110200	427206000	2955	2955	2955	2955	0
461	20240708	110100	427206000	2955	2955	2955	2955	0
462	20240708	110000	427206000	2955	2955	2955	2955	50
463	20240708	105900	427058250	2955	2955	2955	2955	2
464	20240708	105800	427052340	2960	2960	2960	2960	0
465	20240708	105700	427052340	2960	2960	2960	2960	10
466	20240708	105600	427022740	2960	2960	2960	2960	20
467	20240708	105500	426963540	2960	2960	2960	2960	2
468	20240708	105400	426957620	2945	2955	2955	2945	1701
469	20240708	105300	421944215	2950	2950	2950	2950	0
470	20240708	105200	421944215	2950	2950	2950	2950	0
471	20240708	105100	421944215	2950	2950	2950	2950	0
472	20240708	105000	421944215	2950	2950	2950	2950	678
473	20240708	104900	419944115	2955	2960	2960	2945	1253
474	20240708	104800	416245685	2960	2950	2960	2950	126
475	20240708	104700	415873885	2960	2950	2960	2950	16
476	20240708	104600	415826585	2945	2945	2945	2945	0
477	20240708	104500	415826585	2945	2945	2945	2945	680
478	20240708	104400	413823985	2950	2960	2960	2950	3121
479	20240708	104300	404617025	2950	2950	2950	2950	4500
480	20240708	104200	391342025	2955	2955	2955	2955	338
481	20240708	104100	390343235	2955	2955	2955	2955	204
482	20240708	104000	389740415	2960	2960	2960	2960	0
483	20240708	103900	389740415	2960	2960	2960	2960	0
484	20240708	103800	389740415	2960	2960	2960	2960	0
485	20240708	103700	389740415	2960	2960	2960	2960	0
486	20240708	103600	389740415	2960	2960	2960	2960	0
487	20240708	103500	389740415	2960	2960	2960	2960	128
488	20240708	103400	389361535	2965	2960	2965	2960	373
489	20240708	103300	388257205	2960	2960	2960	2960	0
490	20240708	103200	388257205	2960	2960	2960	2960	30
491	20240708	103100	388168405	2965	2965	2965	2965	20
492	20240708	103000	388109105	2965	2965	2965	2965	915
493	20240708	102900	385396130	2965	2965	2965	2965	30
494	20240708	102800	385307180	2965	2965	2965	2965	0
495	20240708	102700	385307180	2965	2965	2965	2965	30
496	20240708	102600	385218230	2970	2970	2970	2970	0
497	20240708	102500	385218230	2970	2970	2970	2970	101
498	20240708	102400	384918260	2970	2960	2970	2960	2364
499	20240708	102300	377904135	2960	2960	2960	2960	0
500	20240708	102200	377904135	2960	2960	2960	2960	0
501	20240708	102100	377904135	2960	2960	2960	2960	0
502	20240708	102000	377904135	2960	2960	2960	2960	45
503	20240708	101900	377770935	2960	2960	2960	2960	0
504	20240708	101800	377770935	2960	2960	2960	2960	290
505	20240708	101700	376912535	2960	2960	2960	2960	102
506	20240708	101600	376610615	2950	2950	2950	2950	0
507	20240708	101500	376610615	2950	2950	2950	2950	678
508	20240708	101400	374610515	2940	2950	2950	2940	12503
509	20240708	101300	337786435	2955	2955	2955	2955	1477
510	20240708	101200	333421900	2965	2960	2965	2960	2
511	20240708	101100	333415975	2955	2965	2965	2955	2458
512	20240708	101000	326133870	2970	2965	2970	2965	437
513	20240708	100900	324836480	2965	2965	2965	2965	374
514	20240708	100800	323727570	2965	2965	2965	2965	0
515	20240708	100700	323727570	2965	2965	2965	2965	500
516	20240708	100600	322245070	2965	2965	2965	2965	2855
517	20240708	100500	313779995	2955	2955	2955	2955	238
518	20240708	100400	313076705	2965	2965	2965	2965	631
519	20240708	100300	311205790	2960	2960	2960	2960	0
520	20240708	100200	311205790	2960	2960	2960	2960	370
521	20240708	100100	310110590	2960	2955	2960	2955	232
522	20240708	100000	309424645	2955	2955	2955	2955	0
523	20240708	095900	309424645	2955	2960	2960	2955	321
524	20240708	095800	308475650	2960	2960	2960	2960	0
525	20240708	095700	308475650	2960	2965	2970	2960	30
526	20240708	095600	308386680	2970	2970	2970	2970	0
527	20240708	095500	308386680	2970	2970	2970	2970	2000
528	20240708	095400	302446680	2965	2970	2975	2965	3854
529	20240708	095300	291001800	2970	2970	2970	2970	221
530	20240708	095200	290345430	2970	2970	2970	2970	0
531	20240708	095100	290345430	2970	2965	2970	2965	400
532	20240708	095000	289159175	2960	2960	2960	2960	1
533	20240708	094900	289156215	2970	2965	2970	2965	700
534	20240708	094800	287080255	2965	2960	2965	2960	1211
535	20240708	094700	283489645	2955	2965	2965	2955	52
536	20240708	094600	283335975	2955	2950	2965	2950	20482
537	20240708	094500	222840055	2950	2950	2950	2950	2200
538	20240708	094400	216350055	2950	2950	2950	2950	0
539	20240708	094300	216350055	2950	2950	2950	2950	50
540	20240708	094200	216202555	2950	2950	2950	2950	153
541	20240708	094100	215751205	2950	2950	2950	2950	0
542	20240708	094000	215751205	2950	2950	2950	2950	10
543	20240708	093900	215721705	2945	2950	2955	2945	614
544	20240708	093800	213910415	2950	2950	2955	2950	2360
545	20240708	093700	206948410	2950	2950	2950	2950	58
546	20240708	093600	206777310	2950	2950	2950	2950	2029
547	20240708	093500	200791760	2950	2955	2955	2950	1504
548	20240708	093400	196354940	2955	2955	2955	2955	1
549	20240708	093300	196351985	2950	2950	2950	2950	212
550	20240708	093200	195726585	2955	2955	2955	2955	0
551	20240708	093100	195726585	2955	2955	2955	2955	300
552	20240708	093000	194840085	2955	2955	2955	2955	22
553	20240708	092900	194775075	2955	2955	2955	2955	63
554	20240708	092800	194588910	2955	2950	2955	2950	10
555	20240708	092700	194559365	2945	2950	2950	2945	106
556	20240708	092600	194246695	2950	2950	2960	2950	1468
557	20240708	092500	189914575	2960	2955	2960	2950	2450
558	20240708	092400	182675585	2960	2960	2960	2960	0
559	20240708	092300	182675585	2960	2950	2960	2950	1011
560	20240708	092200	179688040	2955	2945	2955	2945	390
561	20240708	092100	178537490	2955	2955	2955	2955	8675
562	20240708	092000	152902865	2955	2940	2955	2940	2538
563	20240708	091900	145419835	2950	2930	2950	2930	2661
564	20240708	091800	137586810	2940	2925	2940	2925	1082
565	20240708	091700	134408155	2925	2925	2930	2920	1565
566	20240708	091600	129822735	2925	2920	2925	2920	563
567	20240708	091500	128176125	2920	2920	2920	2920	0
568	20240708	091400	128176125	2920	2925	2925	2920	2
569	20240708	091300	128170280	2915	2915	2915	2915	540
570	20240708	091200	126596180	2910	2910	2910	2910	118
571	20240708	091100	126252800	2910	2905	2910	2905	133
572	20240708	091000	125865870	2905	2910	2910	2900	1044
573	20240708	090900	122829655	2895	2895	2895	2895	429
574	20240708	090800	121587700	2895	2910	2910	2890	10501
575	20240708	090700	91144810	2905	2910	2910	2905	596
576	20240708	090600	89411400	2910	2910	2910	2910	1300
577	20240708	090500	85628400	2910	2920	2920	2905	3050
578	20240708	090400	76755210	2920	2925	2925	2920	2767
579	20240708	090300	68662180	2925	2925	2925	2925	0
580	20240708	090200	68662180	2925	2935	2940	2900	17839
581	20240708	090100	16715375	2945	2945	2945	2945	476
582	20240708	090000	15313555	2950	2925	2950	2925	5211