KissMeData/003470/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	184000	559732160	2930	2930	2930	2930	3166
3	20240722	183900	559732160	2930	2930	2930	2930	0
4	20240722	183800	559732160	2930	2930	2930	2930	0
5	20240722	183700	559732160	2930	2930	2930	2930	0
6	20240722	183600	559732160	2930	2930	2930	2930	0
7	20240722	183500	559732160	2930	2930	2930	2930	0
8	20240722	183400	559732160	2930	2930	2930	2930	0
9	20240722	183300	559732160	2930	2930	2930	2930	0
10	20240722	183200	559732160	2930	2930	2930	2930	0
11	20240722	183100	559732160	2930	2930	2930	2930	0
12	20240722	183000	559732160	2930	2930	2930	2930	0
13	20240722	182900	559732160	2930	2930	2930	2930	0
14	20240722	182800	559732160	2930	2930	2930	2930	0
15	20240722	182700	559732160	2930	2930	2930	2930	0
16	20240722	182600	559732160	2930	2930	2930	2930	0
17	20240722	182500	559732160	2930	2930	2930	2930	0
18	20240722	182400	559732160	2930	2930	2930	2930	0
19	20240722	182300	559732160	2930	2930	2930	2930	0
20	20240722	182200	559732160	2930	2930	2930	2930	0
21	20240722	182100	559732160	2930	2930	2930	2930	0
22	20240722	182000	559732160	2930	2930	2930	2930	0
23	20240722	181900	559732160	2930	2930	2930	2930	0
24	20240722	181800	559732160	2930	2930	2930	2930	0
25	20240722	181700	559732160	2930	2930	2930	2930	0
26	20240722	181600	559732160	2930	2930	2930	2930	0
27	20240722	181500	559732160	2930	2930	2930	2930	0
28	20240722	181400	559732160	2930	2930	2930	2930	0
29	20240722	181300	559732160	2930	2930	2930	2930	0
30	20240722	181200	559732160	2930	2930	2930	2930	0
31	20240722	181100	559732160	2930	2930	2930	2930	0
32	20240722	181000	559732160	2930	2930	2930	2930	3166
33	20240722	180900	559732160	2930	2930	2930	2930	0
34	20240722	180800	559732160	2930	2930	2930	2930	0
35	20240722	180700	559732160	2930	2930	2930	2930	0
36	20240722	180600	559732160	2930	2930	2930	2930	0
37	20240722	180500	559732160	2930	2930	2930	2930	0
38	20240722	180400	559732160	2930	2930	2930	2930	0
39	20240722	180300	559732160	2930	2930	2930	2930	0
40	20240722	180200	559732160	2930	2930	2930	2930	0
41	20240722	180100	559732160	2930	2930	2930	2930	0
42	20240722	180000	559732160	2930	2930	2930	2930	0
43	20240722	175900	559732160	2930	2930	2930	2930	0
44	20240722	175800	559732160	2930	2930	2930	2930	0
45	20240722	175700	559732160	2930	2930	2930	2930	0
46	20240722	175600	559732160	2930	2930	2930	2930	0
47	20240722	175500	559732160	2930	2930	2930	2930	0
48	20240722	175400	559732160	2930	2930	2930	2930	0
49	20240722	175300	559732160	2930	2930	2930	2930	0
50	20240722	175200	559732160	2930	2930	2930	2930	0
51	20240722	175100	559732160	2930	2930	2930	2930	0
52	20240722	175000	559732160	2930	2930	2930	2930	0
53	20240722	174900	559732160	2930	2930	2930	2930	0
54	20240722	174800	559732160	2930	2930	2930	2930	0
55	20240722	174700	559732160	2930	2930	2930	2930	0
56	20240722	174600	559732160	2930	2930	2930	2930	0
57	20240722	174500	559732160	2930	2930	2930	2930	0
58	20240722	174400	559732160	2930	2930	2930	2930	0
59	20240722	174300	559732160	2930	2930	2930	2930	0
60	20240722	174200	559732160	2930	2930	2930	2930	0
61	20240722	174100	559732160	2930	2930	2930	2930	0
62	20240722	174000	559732160	2930	2930	2930	2930	3166
63	20240722	173900	559732160	2930	2930	2930	2930	0
64	20240722	173800	559732160	2930	2930	2930	2930	0
65	20240722	173700	559732160	2930	2930	2930	2930	0
66	20240722	173600	559732160	2930	2930	2930	2930	0
67	20240722	173500	559732160	2930	2930	2930	2930	0
68	20240722	173400	559732160	2930	2930	2930	2930	0
69	20240722	173300	559732160	2930	2930	2930	2930	0
70	20240722	173200	559732160	2930	2930	2930	2930	0
71	20240722	173100	559732160	2930	2930	2930	2930	0
72	20240722	173000	559732160	2930	2930	2930	2930	0
73	20240722	172900	559732160	2930	2930	2930	2930	0
74	20240722	172800	559732160	2930	2930	2930	2930	0
75	20240722	172700	559732160	2930	2930	2930	2930	0
76	20240722	172600	559732160	2930	2930	2930	2930	0
77	20240722	172500	559732160	2930	2930	2930	2930	0
78	20240722	172400	559732160	2930	2930	2930	2930	0
79	20240722	172300	559732160	2930	2930	2930	2930	0
80	20240722	172200	559732160	2930	2930	2930	2930	0
81	20240722	172100	559732160	2930	2930	2930	2930	0
82	20240722	172000	559732160	2930	2930	2930	2930	0
83	20240722	171900	559732160	2930	2930	2930	2930	0
84	20240722	171800	559732160	2930	2930	2930	2930	0
85	20240722	171700	559732160	2930	2930	2930	2930	0
86	20240722	171600	559732160	2930	2930	2930	2930	0
87	20240722	171500	559732160	2930	2930	2930	2930	0
88	20240722	171400	559732160	2930	2930	2930	2930	0
89	20240722	171300	559732160	2930	2930	2930	2930	0
90	20240722	171200	559732160	2930	2930	2930	2930	0
91	20240722	171100	559732160	2930	2930	2930	2930	0
92	20240722	171000	559732160	2930	2930	2930	2930	3166
93	20240722	170900	559732160	2930	2930	2930	2930	0
94	20240722	170800	559732160	2930	2930	2930	2930	0
95	20240722	170700	559732160	2930	2930	2930	2930	0
96	20240722	170600	559732160	2930	2930	2930	2930	0
97	20240722	170500	559732160	2930	2930	2930	2930	0
98	20240722	170400	559732160	2930	2930	2930	2930	0
99	20240722	170300	559732160	2930	2930	2930	2930	0
100	20240722	170200	559732160	2930	2930	2930	2930	0
101	20240722	170100	559732160	2930	2930	2930	2930	0
102	20240722	170000	559732160	2930	2930	2930	2930	0
103	20240722	165900	559732160	2930	2930	2930	2930	0
104	20240722	165800	559732160	2930	2930	2930	2930	0
105	20240722	165700	559732160	2930	2930	2930	2930	0
106	20240722	165600	559732160	2930	2930	2930	2930	0
107	20240722	165500	559732160	2930	2930	2930	2930	0
108	20240722	165400	559732160	2930	2930	2930	2930	0
109	20240722	165300	559732160	2930	2930	2930	2930	0
110	20240722	165200	559732160	2930	2930	2930	2930	0
111	20240722	165100	559732160	2930	2930	2930	2930	0
112	20240722	165000	559732160	2930	2930	2930	2930	0
113	20240722	164900	559732160	2930	2930	2930	2930	0
114	20240722	164800	559732160	2930	2930	2930	2930	0
115	20240722	164700	559732160	2930	2930	2930	2930	0
116	20240722	164600	559732160	2930	2930	2930	2930	0
117	20240722	164500	559732160	2930	2930	2930	2930	0
118	20240722	164400	559732160	2930	2930	2930	2930	0
119	20240722	164300	559732160	2930	2930	2930	2930	0
120	20240722	164200	559732160	2930	2930	2930	2930	0
121	20240722	164100	559732160	2930	2930	2930	2930	0
122	20240722	164000	559732160	2930	2930	2930	2930	3166
123	20240722	163900	559732160	2930	2930	2930	2930	0
124	20240722	163800	559732160	2930	2930	2930	2930	0
125	20240722	163700	559732160	2930	2930	2930	2930	0
126	20240722	163600	559732160	2930	2930	2930	2930	0
127	20240722	163500	559732160	2930	2930	2930	2930	0
128	20240722	163400	559732160	2930	2930	2930	2930	0
129	20240722	163300	559732160	2930	2930	2930	2930	0
130	20240722	163200	559732160	2930	2930	2930	2930	0
131	20240722	163100	559732160	2930	2930	2930	2930	0
132	20240722	163000	559732160	2930	2930	2930	2930	0
133	20240722	162900	559732160	2930	2930	2930	2930	0
134	20240722	162800	559732160	2930	2930	2930	2930	0
135	20240722	162700	559732160	2930	2930	2930	2930	0
136	20240722	162600	559732160	2930	2930	2930	2930	0
137	20240722	162500	559732160	2930	2930	2930	2930	0
138	20240722	162400	559732160	2930	2930	2930	2930	0
139	20240722	162300	559732160	2930	2930	2930	2930	0
140	20240722	162200	559732160	2930	2930	2930	2930	0
141	20240722	162100	559732160	2930	2930	2930	2930	0
142	20240722	162000	559732160	2930	2930	2930	2930	0
143	20240722	161900	559732160	2930	2930	2930	2930	0
144	20240722	161800	559732160	2930	2930	2930	2930	0
145	20240722	161700	559732160	2930	2930	2930	2930	0
146	20240722	161600	559732160	2930	2930	2930	2930	0
147	20240722	161500	559732160	2930	2930	2930	2930	0
148	20240722	161400	559732160	2930	2930	2930	2930	0
149	20240722	161300	559732160	2930	2930	2930	2930	0
150	20240722	161200	559732160	2930	2930	2930	2930	0
151	20240722	161100	559732160	2930	2930	2930	2930	0
152	20240722	161000	559732160	2930	2930	2930	2930	3166
153	20240722	160900	559732160	2930	2930	2930	2930	0
154	20240722	160800	559732160	2930	2930	2930	2930	0
155	20240722	160700	559732160	2930	2930	2930	2930	0
156	20240722	160600	559732160	2930	2930	2930	2930	0
157	20240722	160500	559732160	2930	2930	2930	2930	0
158	20240722	160400	559732160	2930	2930	2930	2930	0
159	20240722	160300	559732160	2930	2930	2930	2930	0
160	20240722	160200	559732160	2930	2930	2930	2930	0
161	20240722	160100	559732160	2930	2930	2930	2930	0
162	20240722	160000	559732160	2930	2930	2930	2930	0
163	20240722	155900	559732160	2930	2930	2930	2930	0
164	20240722	155800	559732160	2930	2930	2930	2930	0
165	20240722	155700	559732160	2930	2930	2930	2930	0
166	20240722	155600	559732160	2930	2930	2930	2930	0
167	20240722	155500	559732160	2930	2930	2930	2930	0
168	20240722	155400	559732160	2930	2930	2930	2930	0
169	20240722	155300	559732160	2930	2930	2930	2930	0
170	20240722	155200	559732160	2930	2930	2930	2930	0
171	20240722	155100	559732160	2930	2930	2930	2930	0
172	20240722	155000	559732160	2930	2930	2930	2930	0
173	20240722	154900	559732160	2930	2930	2930	2930	0
174	20240722	154800	559732160	2930	2930	2930	2930	0
175	20240722	154700	559732160	2930	2930	2930	2930	0
176	20240722	154600	559732160	2930	2930	2930	2930	0
177	20240722	154500	559732160	2930	2930	2930	2930	0
178	20240722	154400	559732160	2930	2930	2930	2930	0
179	20240722	154300	559732160	2930	2930	2930	2930	0
180	20240722	154200	559732160	2930	2930	2930	2930	0
181	20240722	154100	559732160	2930	2930	2930	2930	0
182	20240722	154000	559732160	2930	2930	2930	2930	3166
183	20240722	153900	559732160	2930	2930	2930	2930	0
184	20240722	153800	559732160	2930	2930	2930	2930	0
185	20240722	153700	559732160	2930	2930	2930	2930	0
186	20240722	153600	559732160	2930	2930	2930	2930	0
187	20240722	153500	559732160	2930	2930	2930	2930	0
188	20240722	153400	559732160	2930	2930	2930	2930	0
189	20240722	153300	559732160	2930	2930	2930	2930	0
190	20240722	153200	559732160	2930	2930	2930	2930	0
191	20240722	153100	559732160	2930	2930	2930	2930	0
192	20240722	153000	559732160	2930	2930	2930	2930	3166
193	20240722	152900	550455780	2920	2920	2920	2920	0
194	20240722	152800	550455780	2920	2920	2920	2920	0
195	20240722	152700	550455780	2920	2920	2920	2920	0
196	20240722	152600	550455780	2920	2920	2920	2920	0
197	20240722	152500	550455780	2920	2920	2920	2920	0
198	20240722	152400	550455780	2920	2920	2920	2920	0
199	20240722	152300	550455780	2920	2920	2920	2920	0
200	20240722	152200	550455780	2920	2920	2920	2920	0
201	20240722	152100	550455780	2920	2920	2920	2920	0
202	20240722	152000	550455780	2920	2920	2920	2920	0
203	20240722	151900	550455780	2920	2925	2930	2915	1110
204	20240722	151800	547210090	2930	2925	2930	2925	158
205	20240722	151700	546747930	2930	2930	2930	2930	4
206	20240722	151600	546736210	2930	2925	2930	2925	1511
207	20240722	151500	542316485	2925	2925	2925	2925	1
208	20240722	151400	542313560	2930	2930	2930	2930	1
209	20240722	151300	542310630	2930	2925	2930	2910	1810
210	20240722	151200	537032480	2930	2925	2930	2925	37
211	20240722	151100	536924245	2930	2930	2930	2930	10
212	20240722	151000	536894945	2920	2915	2925	2915	3756
213	20240722	150900	525928610	2910	2910	2910	2910	0
214	20240722	150800	525928610	2910	2910	2910	2910	0
215	20240722	150700	525928610	2910	2915	2915	2910	1900
216	20240722	150600	520396610	2920	2920	2920	2920	0
217	20240722	150500	520396610	2920	2920	2920	2920	0
218	20240722	150400	520396610	2920	2915	2920	2915	77
219	20240722	150300	520172150	2910	2910	2910	2910	0
220	20240722	150200	520172150	2910	2920	2920	2910	175
221	20240722	150100	519662000	2920	2920	2920	2920	0
222	20240722	150000	519662000	2920	2915	2920	2915	7
223	20240722	145900	519641570	2920	2920	2920	2920	0
224	20240722	145800	519641570	2920	2915	2920	2915	1010
225	20240722	145700	516697365	2915	2915	2915	2915	1
226	20240722	145600	516694450	2920	2920	2920	2920	0
227	20240722	145500	516694450	2920	2920	2920	2920	0
228	20240722	145400	516694450	2920	2920	2920	2920	0
229	20240722	145300	516694450	2920	2915	2920	2910	1758
230	20240722	145200	511575595	2915	2915	2915	2915	20
231	20240722	145100	511517295	2915	2915	2915	2910	302
232	20240722	145000	510638380	2915	2920	2920	2915	310
233	20240722	144900	509734680	2915	2915	2915	2915	886
234	20240722	144800	507151990	2915	2915	2915	2915	120
235	20240722	144700	506802190	2915	2915	2915	2915	0
236	20240722	144600	506802190	2915	2915	2920	2915	1869
237	20240722	144500	501354050	2915	2915	2915	2915	0
238	20240722	144400	501354050	2915	2915	2915	2905	21
239	20240722	144300	501292845	2915	2910	2915	2910	1324
240	20240722	144200	497437430	2905	2905	2905	2905	0
241	20240722	144100	497437430	2905	2905	2905	2905	1660
242	20240722	144000	492615130	2905	2900	2905	2900	2
243	20240722	143900	492609325	2910	2910	2910	2910	200
244	20240722	143800	492027325	2900	2900	2900	2900	1
245	20240722	143700	492024425	2905	2905	2905	2905	1417
246	20240722	143600	487908040	2905	2905	2905	2905	0
247	20240722	143500	487908040	2905	2905	2905	2905	16
248	20240722	143400	487861560	2900	2900	2900	2900	0
249	20240722	143300	487861560	2900	2900	2900	2900	0
250	20240722	143200	487861560	2900	2900	2900	2900	2104
251	20240722	143100	481759960	2900	2900	2900	2900	0
252	20240722	143000	481759960	2900	2900	2900	2900	73
253	20240722	142900	481548260	2900	2900	2900	2900	0
254	20240722	142800	481548260	2900	2900	2900	2900	1230
255	20240722	142700	477981260	2905	2905	2905	2905	1
256	20240722	142600	477978355	2905	2905	2905	2905	0
257	20240722	142500	477978355	2905	2905	2905	2905	2
258	20240722	142400	477972545	2910	2910	2910	2910	0
259	20240722	142300	477972545	2910	2910	2910	2910	29
260	20240722	142200	477888155	2910	2910	2910	2910	0
261	20240722	142100	477888155	2910	2910	2910	2910	0
262	20240722	142000	477888155	2910	2910	2910	2910	0
263	20240722	141900	477888155	2910	2910	2910	2910	0
264	20240722	141800	477888155	2910	2905	2910	2905	103
265	20240722	141700	477588935	2905	2905	2905	2905	0
266	20240722	141600	477588935	2905	2905	2905	2905	0
267	20240722	141500	477588935	2905	2905	2905	2905	0
268	20240722	141400	477588935	2905	2905	2905	2905	0
269	20240722	141300	477588935	2905	2905	2905	2905	314
270	20240722	141200	476676765	2905	2910	2910	2905	1142
271	20240722	141100	473359250	2910	2910	2910	2910	333
272	20240722	141000	472390220	2915	2915	2915	2915	0
273	20240722	140900	472390220	2915	2915	2915	2915	1
274	20240722	140800	472387305	2910	2910	2910	2910	0
275	20240722	140700	472387305	2910	2910	2910	2910	0
276	20240722	140600	472387305	2910	2910	2910	2910	0
277	20240722	140500	472387305	2910	2910	2910	2910	0
278	20240722	140400	472387305	2910	2910	2910	2910	0
279	20240722	140300	472387305	2910	2910	2910	2910	0
280	20240722	140200	472387305	2910	2910	2910	2910	17
281	20240722	140100	472337835	2910	2910	2910	2910	12
282	20240722	140000	472302915	2910	2905	2910	2905	7
283	20240722	135900	472282555	2910	2910	2910	2910	5
284	20240722	135800	472268005	2910	2910	2910	2910	62
285	20240722	135700	472087585	2915	2915	2915	2915	0
286	20240722	135600	472087585	2915	2910	2915	2910	210
287	20240722	135500	471476430	2915	2915	2915	2915	0
288	20240722	135400	471476430	2915	2915	2915	2915	0
289	20240722	135300	471476430	2915	2915	2915	2915	0
290	20240722	135200	471476430	2915	2910	2915	2910	10
291	20240722	135100	471447285	2905	2905	2905	2905	599
292	20240722	135000	469707190	2905	2905	2905	2905	20
293	20240722	134900	469649090	2905	2905	2905	2905	50
294	20240722	134800	469503840	2905	2905	2905	2905	0
295	20240722	134700	469503840	2905	2905	2905	2905	0
296	20240722	134600	469503840	2905	2905	2905	2905	0
297	20240722	134500	469503840	2905	2905	2905	2905	198
298	20240722	134400	468928650	2905	2905	2905	2905	2
299	20240722	134300	468922840	2915	2915	2915	2915	0
300	20240722	134200	468922840	2915	2905	2915	2905	999
301	20240722	134100	466020735	2900	2900	2905	2895	651
302	20240722	134000	464135330	2905	2900	2905	2900	986
303	20240722	133900	461275925	2895	2895	2895	2895	1000
304	20240722	133800	458380925	2895	2895	2895	2895	0
305	20240722	133700	458380925	2895	2895	2895	2895	0
306	20240722	133600	458380925	2895	2895	2895	2895	1000
307	20240722	133500	455485925	2900	2900	2900	2900	1
308	20240722	133400	455483025	2895	2895	2895	2895	999
309	20240722	133300	452590920	2895	2895	2895	2895	1
310	20240722	133200	452588025	2890	2890	2890	2890	1505
311	20240722	133100	448238575	2890	2890	2890	2890	0
312	20240722	133000	448238575	2890	2890	2890	2890	10
313	20240722	132900	448209675	2885	2885	2885	2885	0
314	20240722	132800	448209675	2885	2880	2885	2880	2710
315	20240722	132700	440403825	2890	2875	2890	2875	78
316	20240722	132600	440179560	2885	2880	2885	2875	452
317	20240722	132500	438879810	2880	2880	2880	2880	800
318	20240722	132400	436575810	2880	2880	2880	2880	888
319	20240722	132300	434018370	2885	2885	2885	2885	15
320	20240722	132200	433975095	2885	2885	2885	2880	390
321	20240722	132100	432851795	2885	2885	2885	2885	16
322	20240722	132000	432805635	2885	2885	2885	2885	40
323	20240722	131900	432690235	2890	2890	2890	2885	6006
324	20240722	131800	415361485	2890	2885	2890	2880	1079
325	20240722	131700	412251675	2890	2895	2895	2890	3712
326	20240722	131600	401523435	2900	2900	2900	2900	0
327	20240722	131500	401523435	2900	2900	2900	2900	0
328	20240722	131400	401523435	2900	2900	2900	2900	10
329	20240722	131300	401494435	2900	2900	2900	2900	50
330	20240722	131200	401349435	2900	2890	2900	2890	2886
331	20240722	131100	393008210	2885	2890	2890	2885	1019
332	20240722	131000	390067700	2890	2900	2900	2890	1067
333	20240722	130900	386983800	2890	2890	2890	2890	1000
334	20240722	130800	384093800	2890	2910	2910	2890	5371
335	20240722	130700	368548515	2900	2900	2905	2895	6020
336	20240722	130600	351096900	2905	2915	2915	2900	11486
337	20240722	130500	317740355	2915	2915	2915	2915	1
338	20240722	130400	317737440	2915	2915	2915	2915	0
339	20240722	130300	317737440	2915	2915	2915	2915	0
340	20240722	130200	317737440	2915	2915	2915	2915	0
341	20240722	130100	317737440	2915	2920	2920	2915	287
342	20240722	130000	316900830	2915	2915	2915	2915	120
343	20240722	125900	316551030	2920	2920	2920	2920	10
344	20240722	125800	316521830	2915	2915	2915	2915	0
345	20240722	125700	316521830	2915	2915	2915	2915	0
346	20240722	125600	316521830	2915	2920	2920	2915	36
347	20240722	125500	316416885	2925	2925	2925	2925	0
348	20240722	125400	316416885	2925	2925	2925	2925	0
349	20240722	125300	316416885	2925	2925	2925	2925	0
350	20240722	125200	316416885	2925	2925	2925	2925	0
351	20240722	125100	316416885	2925	2925	2925	2925	1
352	20240722	125000	316413960	2925	2925	2925	2925	51
353	20240722	124900	316264785	2925	2925	2925	2925	0
354	20240722	124800	316264785	2925	2925	2925	2925	4
355	20240722	124700	316253085	2925	2925	2925	2925	0
356	20240722	124600	316253085	2925	2925	2925	2925	0
357	20240722	124500	316253085	2925	2920	2925	2920	39
358	20240722	124400	316139200	2925	2925	2925	2925	0
359	20240722	124300	316139200	2925	2925	2925	2925	1
360	20240722	124200	316136275	2920	2920	2920	2920	1
361	20240722	124100	316133355	2920	2920	2920	2920	0
362	20240722	124000	316133355	2920	2920	2920	2920	0
363	20240722	123900	316133355	2920	2920	2920	2920	50
364	20240722	123800	315987355	2915	2915	2915	2915	0
365	20240722	123700	315987355	2915	2915	2915	2915	0
366	20240722	123600	315987355	2915	2915	2915	2915	46
367	20240722	123500	315853265	2920	2915	2920	2915	856
368	20240722	123400	313358020	2925	2915	2925	2915	423
369	20240722	123300	312123355	2920	2920	2920	2920	2
370	20240722	123200	312117515	2920	2920	2920	2920	0
371	20240722	123100	312117515	2920	2920	2920	2920	3
372	20240722	123000	312108755	2910	2915	2915	2910	724
373	20240722	122900	310001760	2925	2925	2925	2925	13
374	20240722	122800	309963735	2925	2925	2925	2925	0
375	20240722	122700	309963735	2925	2925	2925	2925	0
376	20240722	122600	309963735	2925	2925	2925	2925	0
377	20240722	122500	309963735	2925	2925	2925	2925	0
378	20240722	122400	309963735	2925	2925	2925	2915	21
379	20240722	122300	309902320	2915	2925	2925	2915	310
380	20240722	122200	308998570	2920	2920	2920	2920	550
381	20240722	122100	307392570	2915	2920	2920	2915	520
382	20240722	122000	305876270	2915	2920	2920	2915	161
383	20240722	121900	305406155	2920	2920	2920	2920	0
384	20240722	121800	305406155	2920	2920	2920	2920	0
385	20240722	121700	305406155	2920	2920	2920	2920	0
386	20240722	121600	305406155	2920	2920	2920	2920	3
387	20240722	121500	305397395	2920	2920	2920	2920	0
388	20240722	121400	305397395	2920	2920	2920	2920	82
389	20240722	121300	305157955	2920	2920	2920	2920	50
390	20240722	121200	305011955	2920	2920	2920	2920	1
391	20240722	121100	305009035	2915	2915	2915	2915	0
392	20240722	121000	305009035	2915	2915	2915	2915	1
393	20240722	120900	305006120	2920	2920	2920	2920	5
394	20240722	120800	304991520	2915	2915	2915	2915	0
395	20240722	120700	304991520	2915	2910	2915	2910	4
396	20240722	120600	304979875	2915	2915	2915	2915	1
397	20240722	120500	304976960	2920	2920	2920	2920	0
398	20240722	120400	304976960	2920	2920	2920	2920	0
399	20240722	120300	304976960	2920	2920	2920	2920	0
400	20240722	120200	304976960	2920	2920	2920	2920	12
401	20240722	120100	304941920	2920	2920	2920	2920	0
402	20240722	120000	304941920	2920	2915	2920	2915	11
403	20240722	115900	304909805	2915	2920	2920	2915	13
404	20240722	115800	304871860	2910	2910	2915	2910	3
405	20240722	115700	304863125	2920	2920	2920	2920	10
406	20240722	115600	304833925	2910	2910	2910	2910	300
407	20240722	115500	303960925	2920	2920	2920	2920	16
408	20240722	115400	303914205	2910	2910	2910	2910	0
409	20240722	115300	303914205	2910	2910	2910	2910	0
410	20240722	115200	303914205	2910	2910	2910	2910	400
411	20240722	115100	302750205	2910	2910	2910	2910	133
412	20240722	115000	302363175	2915	2915	2915	2915	1
413	20240722	114900	302360260	2925	2925	2925	2925	0
414	20240722	114800	302360260	2925	2925	2925	2925	0
415	20240722	114700	302360260	2925	2925	2925	2925	0
416	20240722	114600	302360260	2925	2920	2925	2920	4
417	20240722	114500	302348575	2925	2920	2925	2920	50
418	20240722	114400	302202330	2925	2920	2925	2920	5
419	20240722	114300	302187710	2925	2920	2925	2915	309
420	20240722	114200	301286935	2915	2915	2915	2915	0
421	20240722	114100	301286935	2915	2915	2915	2915	0
422	20240722	114000	301286935	2915	2915	2915	2915	0
423	20240722	113900	301286935	2915	2915	2915	2915	0
424	20240722	113800	301286935	2915	2915	2915	2915	3
425	20240722	113700	301278190	2925	2925	2925	2925	0
426	20240722	113600	301278190	2925	2925	2925	2925	0
427	20240722	113500	301278190	2925	2925	2925	2925	0
428	20240722	113400	301278190	2925	2925	2925	2925	0
429	20240722	113300	301278190	2925	2925	2925	2925	0
430	20240722	113200	301278190	2925	2925	2925	2925	0
431	20240722	113100	301278190	2925	2920	2925	2920	125
432	20240722	113000	300912625	2930	2930	2930	2930	0
433	20240722	112900	300912625	2930	2930	2930	2930	0
434	20240722	112800	300912625	2930	2920	2930	2920	6
435	20240722	112700	300895090	2915	2915	2915	2915	0
436	20240722	112600	300895090	2915	2915	2915	2915	0
437	20240722	112500	300895090	2915	2915	2915	2915	1
438	20240722	112400	300892175	2915	2915	2915	2915	0
439	20240722	112300	300892175	2915	2915	2915	2915	0
440	20240722	112200	300892175	2915	2915	2915	2915	1
441	20240722	112100	300889260	2920	2920	2920	2920	0
442	20240722	112000	300889260	2920	2920	2920	2920	30
443	20240722	111900	300801660	2920	2920	2920	2920	10
444	20240722	111800	300772460	2920	2920	2920	2920	0
445	20240722	111700	300772460	2920	2920	2920	2920	2
446	20240722	111600	300766620	2920	2920	2920	2910	7
447	20240722	111500	300746190	2920	2920	2930	2920	25
448	20240722	111400	300673180	2920	2920	2920	2920	5
449	20240722	111300	300658580	2920	2920	2930	2920	7
450	20240722	111200	300638100	2915	2915	2915	2915	1
451	20240722	111100	300635185	2930	2930	2930	2930	0
452	20240722	111000	300635185	2930	2915	2930	2915	46
453	20240722	110900	300500835	2905	2905	2905	2905	0
454	20240722	110800	300500835	2905	2905	2905	2905	167
455	20240722	110700	300015700	2905	2915	2915	2905	3000
456	20240722	110600	291293135	2915	2915	2915	2915	0
457	20240722	110500	291293135	2915	2915	2915	2915	1006
458	20240722	110400	288360645	2920	2915	2920	2915	5
459	20240722	110300	288346050	2915	2920	2920	2915	2335
460	20240722	110200	281537570	2930	2925	2930	2925	2
461	20240722	110100	281531715	2920	2920	2920	2920	0
462	20240722	110000	281531715	2920	2920	2920	2920	113
463	20240722	105900	281201755	2920	2920	2920	2920	200
464	20240722	105800	280617755	2925	2925	2935	2925	18
465	20240722	105700	280565095	2925	2925	2925	2925	6
466	20240722	105600	280547545	2920	2920	2920	2920	470
467	20240722	105500	279175145	2935	2925	2935	2925	3
468	20240722	105400	279166355	2935	2935	2935	2935	1
469	20240722	105300	279163420	2930	2925	2930	2925	430
470	20240722	105200	277904605	2925	2925	2925	2925	0
471	20240722	105100	277904605	2925	2925	2925	2925	50
472	20240722	105000	277758355	2930	2930	2930	2930	0
473	20240722	104900	277758355	2930	2930	2930	2930	0
474	20240722	104800	277758355	2930	2930	2930	2930	0
475	20240722	104700	277758355	2930	2930	2930	2930	20
476	20240722	104600	277699755	2930	2935	2940	2930	22
477	20240722	104500	277635280	2930	2930	2930	2930	0
478	20240722	104400	277635280	2930	2930	2930	2930	0
479	20240722	104300	277635280	2930	2930	2930	2930	100
480	20240722	104200	277342280	2925	2925	2925	2925	2
481	20240722	104100	277336430	2940	2920	2940	2920	760
482	20240722	104000	275117125	2920	2920	2920	2920	0
483	20240722	103900	275117125	2920	2920	2920	2920	5
484	20240722	103800	275102525	2920	2920	2920	2920	0
485	20240722	103700	275102525	2920	2920	2920	2920	0
486	20240722	103600	275102525	2920	2925	2940	2920	19
487	20240722	103500	275046940	2925	2910	2945	2910	2464
488	20240722	103400	267857260	2915	2915	2915	2915	318
489	20240722	103300	266930290	2915	2920	2920	2910	4863
490	20240722	103200	252752415	2920	2920	2920	2920	1000
491	20240722	103100	249832415	2915	2915	2915	2915	0
492	20240722	103000	249832415	2915	2920	2920	2915	3009
493	20240722	102900	241046150	2925	2920	2925	2920	109
494	20240722	102800	240727825	2920	2920	2920	2920	0
495	20240722	102700	240727825	2920	2920	2920	2920	50
496	20240722	102600	240581825	2925	2925	2925	2925	1
497	20240722	102500	240578900	2925	2925	2925	2925	0
498	20240722	102400	240578900	2925	2920	2925	2920	18
499	20240722	102300	240526335	2925	2925	2925	2925	3
500	20240722	102200	240517560	2920	2920	2920	2920	0
501	20240722	102100	240517560	2920	2920	2920	2920	0
502	20240722	102000	240517560	2920	2920	2920	2920	1452
503	20240722	101900	236277720	2925	2940	2940	2920	7906
504	20240722	101800	213156560	2930	2930	2930	2930	0
505	20240722	101700	213156560	2930	2930	2930	2930	0
506	20240722	101600	213156560	2930	2935	2935	2930	4
507	20240722	101500	213144825	2945	2945	2945	2945	0
508	20240722	101400	213144825	2945	2945	2945	2945	0
509	20240722	101300	213144825	2945	2945	2945	2945	0
510	20240722	101200	213144825	2945	2945	2945	2945	0
511	20240722	101100	213144825	2945	2945	2945	2945	0
512	20240722	101000	213144825	2945	2935	2945	2935	563
513	20240722	100900	211491850	2930	2930	2930	2930	785
514	20240722	100800	209191800	2930	2930	2930	2930	6
515	20240722	100700	209174220	2935	2935	2935	2935	0
516	20240722	100600	209174220	2935	2935	2935	2935	12
517	20240722	100500	209139000	2935	2935	2935	2935	0
518	20240722	100400	209139000	2935	2935	2935	2935	10
519	20240722	100300	209109650	2935	2935	2935	2935	0
520	20240722	100200	209109650	2935	2935	2935	2935	0
521	20240722	100100	209109650	2935	2925	2935	2925	101
522	20240722	100000	208814215	2930	2930	2930	2930	1
523	20240722	095900	208811285	2930	2930	2930	2930	20
524	20240722	095800	208752685	2935	2935	2935	2935	0
525	20240722	095700	208752685	2935	2935	2935	2935	0
526	20240722	095600	208752685	2935	2935	2935	2935	0
527	20240722	095500	208752685	2935	2935	2935	2935	0
528	20240722	095400	208752685	2935	2935	2935	2935	1
529	20240722	095300	208749750	2930	2930	2930	2930	1211
530	20240722	095200	205201520	2930	2930	2930	2930	155
531	20240722	095100	204747370	2925	2925	2925	2925	0
532	20240722	095000	204747370	2925	2930	2930	2925	4
533	20240722	094900	204735665	2930	2930	2930	2925	2002
534	20240722	094800	198879805	2925	2920	2935	2920	1506
535	20240722	094700	194481730	2935	2930	2935	2925	1004
536	20240722	094600	191545000	2920	2925	2930	2920	10617
537	20240722	094500	160530205	2925	2925	2925	2925	0
538	20240722	094400	160530205	2925	2925	2925	2925	2343
539	20240722	094300	153676930	2920	2920	2920	2920	500
540	20240722	094200	152216930	2920	2925	2925	2920	4477
541	20240722	094100	139144020	2920	2925	2925	2920	709
542	20240722	094000	137072705	2930	2930	2950	2930	3482
543	20240722	093900	126870065	2925	2935	2935	2925	2210
544	20240722	093800	120405715	2925	2930	2930	2925	1406
545	20240722	093700	116286555	2925	2925	2925	2925	0
546	20240722	093600	116286555	2925	2925	2925	2925	0
547	20240722	093500	116286555	2925	2925	2925	2925	0
548	20240722	093400	116286555	2925	2930	2930	2925	5565
549	20240722	093300	100006105	2930	2935	2935	2930	427
550	20240722	093200	98754725	2935	2940	2940	2935	5393
551	20240722	093100	82925955	2935	2935	2935	2935	0
552	20240722	093000	82925955	2935	2935	2935	2935	0
553	20240722	092900	82925955	2935	2945	2945	2935	10098
554	20240722	092800	53274940	2950	2950	2950	2950	100
555	20240722	092700	52979940	2945	2945	2945	2945	0
556	20240722	092600	52979940	2945	2945	2945	2945	2000
557	20240722	092500	47089940	2950	2955	2955	2950	1600
558	20240722	092400	42367365	2955	2955	2955	2955	0
559	20240722	092300	42367365	2955	2960	2960	2950	751
560	20240722	092200	40147915	2965	2965	2965	2965	0
561	20240722	092100	40147915	2965	2965	2965	2965	693
562	20240722	092000	38093170	2960	2960	2960	2960	1
563	20240722	091900	38090210	2960	2960	2960	2960	0
564	20240722	091800	38090210	2960	2960	2960	2960	0
565	20240722	091700	38090210	2960	2960	2960	2960	0
566	20240722	091600	38090210	2960	2960	2960	2960	0
567	20240722	091500	38090210	2960	2960	2960	2960	20
568	20240722	091400	38031010	2960	2965	2965	2960	103
569	20240722	091300	37725870	2965	2965	2965	2965	1
570	20240722	091200	37722905	2970	2970	2970	2970	0
571	20240722	091100	37722905	2970	2970	2970	2970	379
572	20240722	091000	36597275	2985	2985	2985	2985	2001
573	20240722	090900	30624290	2985	2985	2985	2985	1064
574	20240722	090800	27448250	2985	2985	2985	2985	10
575	20240722	090700	27418400	2990	2975	2990	2975	1405
576	20240722	090600	23228610	2970	2960	2970	2960	698
577	20240722	090500	21159405	2950	2950	2950	2950	22
578	20240722	090400	21094505	2945	2945	2945	2945	1179
579	20240722	090300	17622350	2945	2960	2960	2945	110
580	20240722	090200	17297065	2960	2960	2960	2960	0
581	20240722	090100	17297065	2960	2960	2960	2960	4962
582	20240722	090000	2609545	2960	2940	2960	2940	887