KissMeData/039560/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192700	287389935	2945	2945	2945	2945	3703
3	20240711	192600	287389935	2945	2945	2945	2945	0
4	20240711	192500	287389935	2945	2945	2945	2945	0
5	20240711	192400	287389935	2945	2945	2945	2945	0
6	20240711	192300	287389935	2945	2945	2945	2945	0
7	20240711	192200	287389935	2945	2945	2945	2945	0
8	20240711	192100	287389935	2945	2945	2945	2945	0
9	20240711	192000	287389935	2945	2945	2945	2945	0
10	20240711	191900	287389935	2945	2945	2945	2945	0
11	20240711	191800	287389935	2945	2945	2945	2945	0
12	20240711	191700	287389935	2945	2945	2945	2945	0
13	20240711	191600	287389935	2945	2945	2945	2945	0
14	20240711	191500	287389935	2945	2945	2945	2945	0
15	20240711	191400	287389935	2945	2945	2945	2945	0
16	20240711	191300	287389935	2945	2945	2945	2945	0
17	20240711	191200	287389935	2945	2945	2945	2945	0
18	20240711	191100	287389935	2945	2945	2945	2945	0
19	20240711	191000	287389935	2945	2945	2945	2945	0
20	20240711	190900	287389935	2945	2945	2945	2945	0
21	20240711	190800	287389935	2945	2945	2945	2945	0
22	20240711	190700	287389935	2945	2945	2945	2945	0
23	20240711	190600	287389935	2945	2945	2945	2945	0
24	20240711	190500	287389935	2945	2945	2945	2945	0
25	20240711	190400	287389935	2945	2945	2945	2945	0
26	20240711	190300	287389935	2945	2945	2945	2945	0
27	20240711	190200	287389935	2945	2945	2945	2945	0
28	20240711	190100	287389935	2945	2945	2945	2945	0
29	20240711	190000	287389935	2945	2945	2945	2945	0
30	20240711	185900	287389935	2945	2945	2945	2945	0
31	20240711	185800	287389935	2945	2945	2945	2945	0
32	20240711	185700	287389935	2945	2945	2945	2945	3703
33	20240711	185600	287389935	2945	2945	2945	2945	0
34	20240711	185500	287389935	2945	2945	2945	2945	0
35	20240711	185400	287389935	2945	2945	2945	2945	0
36	20240711	185300	287389935	2945	2945	2945	2945	0
37	20240711	185200	287389935	2945	2945	2945	2945	0
38	20240711	185100	287389935	2945	2945	2945	2945	0
39	20240711	185000	287389935	2945	2945	2945	2945	0
40	20240711	184900	287389935	2945	2945	2945	2945	0
41	20240711	184800	287389935	2945	2945	2945	2945	0
42	20240711	184700	287389935	2945	2945	2945	2945	0
43	20240711	184600	287389935	2945	2945	2945	2945	0
44	20240711	184500	287389935	2945	2945	2945	2945	0
45	20240711	184400	287389935	2945	2945	2945	2945	0
46	20240711	184300	287389935	2945	2945	2945	2945	0
47	20240711	184200	287389935	2945	2945	2945	2945	0
48	20240711	184100	287389935	2945	2945	2945	2945	0
49	20240711	184000	287389935	2945	2945	2945	2945	0
50	20240711	183900	287389935	2945	2945	2945	2945	0
51	20240711	183800	287389935	2945	2945	2945	2945	0
52	20240711	183700	287389935	2945	2945	2945	2945	0
53	20240711	183600	287389935	2945	2945	2945	2945	0
54	20240711	183500	287389935	2945	2945	2945	2945	0
55	20240711	183400	287389935	2945	2945	2945	2945	0
56	20240711	183300	287389935	2945	2945	2945	2945	0
57	20240711	183200	287389935	2945	2945	2945	2945	0
58	20240711	183100	287389935	2945	2945	2945	2945	0
59	20240711	183000	287389935	2945	2945	2945	2945	0
60	20240711	182900	287389935	2945	2945	2945	2945	0
61	20240711	182800	287389935	2945	2945	2945	2945	0
62	20240711	182700	287389935	2945	2945	2945	2945	3703
63	20240711	182600	287389935	2945	2945	2945	2945	0
64	20240711	182500	287389935	2945	2945	2945	2945	0
65	20240711	182400	287389935	2945	2945	2945	2945	0
66	20240711	182300	287389935	2945	2945	2945	2945	0
67	20240711	182200	287389935	2945	2945	2945	2945	0
68	20240711	182100	287389935	2945	2945	2945	2945	0
69	20240711	182000	287389935	2945	2945	2945	2945	0
70	20240711	181900	287389935	2945	2945	2945	2945	0
71	20240711	181800	287389935	2945	2945	2945	2945	0
72	20240711	181700	287389935	2945	2945	2945	2945	0
73	20240711	181600	287389935	2945	2945	2945	2945	0
74	20240711	181500	287389935	2945	2945	2945	2945	0
75	20240711	181400	287389935	2945	2945	2945	2945	0
76	20240711	181300	287389935	2945	2945	2945	2945	0
77	20240711	181200	287389935	2945	2945	2945	2945	0
78	20240711	181100	287389935	2945	2945	2945	2945	0
79	20240711	181000	287389935	2945	2945	2945	2945	0
80	20240711	180900	287389935	2945	2945	2945	2945	0
81	20240711	180800	287389935	2945	2945	2945	2945	0
82	20240711	180700	287389935	2945	2945	2945	2945	0
83	20240711	180600	287389935	2945	2945	2945	2945	0
84	20240711	180500	287389935	2945	2945	2945	2945	0
85	20240711	180400	287389935	2945	2945	2945	2945	0
86	20240711	180300	287389935	2945	2945	2945	2945	0
87	20240711	180200	287389935	2945	2945	2945	2945	0
88	20240711	180100	287389935	2945	2945	2945	2945	0
89	20240711	180000	287389935	2945	2945	2945	2945	0
90	20240711	175900	287389935	2945	2945	2945	2945	0
91	20240711	175800	287389935	2945	2945	2945	2945	0
92	20240711	175700	287389935	2945	2945	2945	2945	3703
93	20240711	175600	287389935	2945	2945	2945	2945	0
94	20240711	175500	287389935	2945	2945	2945	2945	0
95	20240711	175400	287389935	2945	2945	2945	2945	0
96	20240711	175300	287389935	2945	2945	2945	2945	0
97	20240711	175200	287389935	2945	2945	2945	2945	0
98	20240711	175100	287389935	2945	2945	2945	2945	0
99	20240711	175000	287389935	2945	2945	2945	2945	0
100	20240711	174900	287389935	2945	2945	2945	2945	0
101	20240711	174800	287389935	2945	2945	2945	2945	0
102	20240711	174700	287389935	2945	2945	2945	2945	0
103	20240711	174600	287389935	2945	2945	2945	2945	0
104	20240711	174500	287389935	2945	2945	2945	2945	0
105	20240711	174400	287389935	2945	2945	2945	2945	0
106	20240711	174300	287389935	2945	2945	2945	2945	0
107	20240711	174200	287389935	2945	2945	2945	2945	0
108	20240711	174100	287389935	2945	2945	2945	2945	0
109	20240711	174000	287389935	2945	2945	2945	2945	0
110	20240711	173900	287389935	2945	2945	2945	2945	0
111	20240711	173800	287389935	2945	2945	2945	2945	0
112	20240711	173700	287389935	2945	2945	2945	2945	0
113	20240711	173600	287389935	2945	2945	2945	2945	0
114	20240711	173500	287389935	2945	2945	2945	2945	0
115	20240711	173400	287389935	2945	2945	2945	2945	0
116	20240711	173300	287389935	2945	2945	2945	2945	0
117	20240711	173200	287389935	2945	2945	2945	2945	0
118	20240711	173100	287389935	2945	2945	2945	2945	0
119	20240711	173000	287389935	2945	2945	2945	2945	0
120	20240711	172900	287389935	2945	2945	2945	2945	0
121	20240711	172800	287389935	2945	2945	2945	2945	0
122	20240711	172700	287389935	2945	2945	2945	2945	3703
123	20240711	172600	287389935	2945	2945	2945	2945	0
124	20240711	172500	287389935	2945	2945	2945	2945	0
125	20240711	172400	287389935	2945	2945	2945	2945	0
126	20240711	172300	287389935	2945	2945	2945	2945	0
127	20240711	172200	287389935	2945	2945	2945	2945	0
128	20240711	172100	287389935	2945	2945	2945	2945	0
129	20240711	172000	287389935	2945	2945	2945	2945	0
130	20240711	171900	287389935	2945	2945	2945	2945	0
131	20240711	171800	287389935	2945	2945	2945	2945	0
132	20240711	171700	287389935	2945	2945	2945	2945	0
133	20240711	171600	287389935	2945	2945	2945	2945	0
134	20240711	171500	287389935	2945	2945	2945	2945	0
135	20240711	171400	287389935	2945	2945	2945	2945	0
136	20240711	171300	287389935	2945	2945	2945	2945	0
137	20240711	171200	287389935	2945	2945	2945	2945	0
138	20240711	171100	287389935	2945	2945	2945	2945	0
139	20240711	171000	287389935	2945	2945	2945	2945	0
140	20240711	170900	287389935	2945	2945	2945	2945	0
141	20240711	170800	287389935	2945	2945	2945	2945	0
142	20240711	170700	287389935	2945	2945	2945	2945	0
143	20240711	170600	287389935	2945	2945	2945	2945	0
144	20240711	170500	287389935	2945	2945	2945	2945	0
145	20240711	170400	287389935	2945	2945	2945	2945	0
146	20240711	170300	287389935	2945	2945	2945	2945	0
147	20240711	170200	287389935	2945	2945	2945	2945	0
148	20240711	170100	287389935	2945	2945	2945	2945	0
149	20240711	170000	287389935	2945	2945	2945	2945	0
150	20240711	165900	287389935	2945	2945	2945	2945	0
151	20240711	165800	287389935	2945	2945	2945	2945	0
152	20240711	165700	287389935	2945	2945	2945	2945	3703
153	20240711	165600	287389935	2945	2945	2945	2945	0
154	20240711	165500	287389935	2945	2945	2945	2945	0
155	20240711	165400	287389935	2945	2945	2945	2945	0
156	20240711	165300	287389935	2945	2945	2945	2945	0
157	20240711	165200	287389935	2945	2945	2945	2945	0
158	20240711	165100	287389935	2945	2945	2945	2945	0
159	20240711	165000	287389935	2945	2945	2945	2945	0
160	20240711	164900	287389935	2945	2945	2945	2945	0
161	20240711	164800	287389935	2945	2945	2945	2945	0
162	20240711	164700	287389935	2945	2945	2945	2945	0
163	20240711	164600	287389935	2945	2945	2945	2945	0
164	20240711	164500	287389935	2945	2945	2945	2945	0
165	20240711	164400	287389935	2945	2945	2945	2945	0
166	20240711	164300	287389935	2945	2945	2945	2945	0
167	20240711	164200	287389935	2945	2945	2945	2945	0
168	20240711	164100	287389935	2945	2945	2945	2945	0
169	20240711	164000	287389935	2945	2945	2945	2945	0
170	20240711	163900	287389935	2945	2945	2945	2945	0
171	20240711	163800	287389935	2945	2945	2945	2945	0
172	20240711	163700	287389935	2945	2945	2945	2945	0
173	20240711	163600	287389935	2945	2945	2945	2945	0
174	20240711	163500	287389935	2945	2945	2945	2945	0
175	20240711	163400	287389935	2945	2945	2945	2945	0
176	20240711	163300	287389935	2945	2945	2945	2945	0
177	20240711	163200	287389935	2945	2945	2945	2945	0
178	20240711	163100	287389935	2945	2945	2945	2945	0
179	20240711	163000	287389935	2945	2945	2945	2945	0
180	20240711	162900	287389935	2945	2945	2945	2945	0
181	20240711	162800	287389935	2945	2945	2945	2945	0
182	20240711	162700	287389935	2945	2945	2945	2945	3703
183	20240711	162600	287389935	2945	2945	2945	2945	0
184	20240711	162500	287389935	2945	2945	2945	2945	0
185	20240711	162400	287389935	2945	2945	2945	2945	0
186	20240711	162300	287389935	2945	2945	2945	2945	0
187	20240711	162200	287389935	2945	2945	2945	2945	0
188	20240711	162100	287389935	2945	2945	2945	2945	0
189	20240711	162000	287389935	2945	2945	2945	2945	0
190	20240711	161900	287389935	2945	2945	2945	2945	0
191	20240711	161800	287389935	2945	2945	2945	2945	0
192	20240711	161700	287389935	2945	2945	2945	2945	0
193	20240711	161600	287389935	2945	2945	2945	2945	0
194	20240711	161500	287389935	2945	2945	2945	2945	0
195	20240711	161400	287389935	2945	2945	2945	2945	0
196	20240711	161300	287389935	2945	2945	2945	2945	0
197	20240711	161200	287389935	2945	2945	2945	2945	0
198	20240711	161100	287389935	2945	2945	2945	2945	0
199	20240711	161000	287389935	2945	2945	2945	2945	0
200	20240711	160900	287389935	2945	2945	2945	2945	0
201	20240711	160800	287389935	2945	2945	2945	2945	0
202	20240711	160700	287389935	2945	2945	2945	2945	0
203	20240711	160600	287389935	2945	2945	2945	2945	0
204	20240711	160500	287389935	2945	2945	2945	2945	0
205	20240711	160400	287389935	2945	2945	2945	2945	0
206	20240711	160300	287389935	2945	2945	2945	2945	0
207	20240711	160200	287389935	2945	2945	2945	2945	0
208	20240711	160100	287389935	2945	2945	2945	2945	0
209	20240711	160000	287389935	2945	2945	2945	2945	0
210	20240711	155900	287389935	2945	2945	2945	2945	0
211	20240711	155800	287389935	2945	2945	2945	2945	0
212	20240711	155700	287389935	2945	2945	2945	2945	3703
213	20240711	155600	287389935	2945	2945	2945	2945	0
214	20240711	155500	287389935	2945	2945	2945	2945	0
215	20240711	155400	287389935	2945	2945	2945	2945	0
216	20240711	155300	287389935	2945	2945	2945	2945	0
217	20240711	155200	287389935	2945	2945	2945	2945	0
218	20240711	155100	287389935	2945	2945	2945	2945	0
219	20240711	155000	287389935	2945	2945	2945	2945	0
220	20240711	154900	287389935	2945	2945	2945	2945	0
221	20240711	154800	287389935	2945	2945	2945	2945	0
222	20240711	154700	287389935	2945	2945	2945	2945	0
223	20240711	154600	287389935	2945	2945	2945	2945	0
224	20240711	154500	287389935	2945	2945	2945	2945	0
225	20240711	154400	287389935	2945	2945	2945	2945	0
226	20240711	154300	287389935	2945	2945	2945	2945	0
227	20240711	154200	287389935	2945	2945	2945	2945	0
228	20240711	154100	287389935	2945	2945	2945	2945	0
229	20240711	154000	287389935	2945	2945	2945	2945	0
230	20240711	153900	287389935	2945	2945	2945	2945	0
231	20240711	153800	287389935	2945	2945	2945	2945	0
232	20240711	153700	287389935	2945	2945	2945	2945	0
233	20240711	153600	287389935	2945	2945	2945	2945	0
234	20240711	153500	287389935	2945	2945	2945	2945	0
235	20240711	153400	287389935	2945	2945	2945	2945	0
236	20240711	153300	287389935	2945	2945	2945	2945	0
237	20240711	153200	287389935	2945	2945	2945	2945	0
238	20240711	153100	287389935	2945	2945	2945	2945	0
239	20240711	153000	287389935	2945	2945	2945	2945	3703
240	20240711	152900	276484600	2945	2945	2945	2945	0
241	20240711	152800	276484600	2945	2945	2945	2945	0
242	20240711	152700	276484600	2945	2945	2945	2945	0
243	20240711	152600	276484600	2945	2945	2945	2945	0
244	20240711	152500	276484600	2945	2945	2945	2945	0
245	20240711	152400	276484600	2945	2945	2945	2945	0
246	20240711	152300	276484600	2945	2945	2945	2945	0
247	20240711	152200	276484600	2945	2945	2945	2945	0
248	20240711	152100	276484600	2945	2945	2945	2945	0
249	20240711	152000	276484600	2945	2945	2945	2945	0
250	20240711	151900	276484600	2945	2935	2945	2930	173
251	20240711	151800	275976490	2945	2945	2945	2945	0
252	20240711	151700	275976490	2945	2935	2945	2935	484
253	20240711	151600	274555750	2935	2935	2935	2935	36
254	20240711	151500	274450090	2930	2930	2930	2930	630
255	20240711	151400	272604190	2935	2945	2945	2930	614
256	20240711	151300	270804410	2945	2945	2945	2945	2
257	20240711	151200	270798520	2945	2945	2945	2945	5
258	20240711	151100	270783795	2935	2935	2935	2935	2381
259	20240711	151000	263795560	2935	2935	2935	2935	0
260	20240711	150900	263795560	2935	2935	2935	2935	0
261	20240711	150800	263795560	2935	2935	2935	2935	0
262	20240711	150700	263795560	2935	2935	2935	2935	0
263	20240711	150600	263795560	2935	2935	2935	2935	20
264	20240711	150500	263736860	2935	2935	2935	2935	0
265	20240711	150400	263736860	2935	2935	2935	2935	170
266	20240711	150300	263237910	2930	2930	2930	2930	0
267	20240711	150200	263237910	2930	2930	2930	2930	704
268	20240711	150100	261175190	2935	2935	2935	2935	0
269	20240711	150000	261175190	2935	2935	2935	2935	22
270	20240711	145900	261110620	2930	2935	2935	2930	160
271	20240711	145800	260641770	2935	2935	2935	2935	0
272	20240711	145700	260641770	2935	2935	2935	2935	0
273	20240711	145600	260641770	2935	2935	2935	2935	0
274	20240711	145500	260641770	2935	2935	2935	2935	0
275	20240711	145400	260641770	2935	2935	2935	2935	30
276	20240711	145300	260553720	2935	2935	2935	2935	0
277	20240711	145200	260553720	2935	2935	2935	2935	100
278	20240711	145100	260260220	2930	2930	2930	2925	3484
279	20240711	145000	250069390	2930	2930	2930	2930	0
280	20240711	144900	250069390	2930	2930	2930	2930	103
281	20240711	144800	249767600	2930	2930	2930	2930	10
282	20240711	144700	249738300	2930	2930	2930	2930	1
283	20240711	144600	249735370	2930	2930	2930	2930	46
284	20240711	144500	249600590	2930	2930	2930	2930	142
285	20240711	144400	249184530	2940	2940	2940	2940	0
286	20240711	144300	249184530	2940	2940	2940	2940	2
287	20240711	144200	249178650	2940	2940	2940	2940	85
288	20240711	144100	248928750	2930	2930	2930	2930	0
289	20240711	144000	248928750	2930	2930	2930	2930	0
290	20240711	143900	248928750	2930	2935	2935	2930	3397
291	20240711	143800	238969895	2940	2945	2945	2940	21
292	20240711	143700	238908150	2940	2940	2940	2940	0
293	20240711	143600	238908150	2940	2940	2940	2940	3364
294	20240711	143500	229017990	2945	2945	2945	2945	0
295	20240711	143400	229017990	2945	2945	2945	2945	0
296	20240711	143300	229017990	2945	2945	2945	2945	1328
297	20240711	143200	225107030	2950	2950	2950	2950	0
298	20240711	143100	225107030	2950	2950	2950	2950	0
299	20240711	143000	225107030	2950	2950	2950	2950	0
300	20240711	142900	225107030	2950	2950	2950	2950	0
301	20240711	142800	225107030	2950	2950	2950	2950	0
302	20240711	142700	225107030	2950	2950	2950	2950	0
303	20240711	142600	225107030	2950	2950	2950	2950	0
304	20240711	142500	225107030	2950	2950	2950	2950	0
305	20240711	142400	225107030	2950	2950	2950	2950	0
306	20240711	142300	225107030	2950	2950	2950	2950	5
307	20240711	142200	225092280	2950	2950	2950	2950	0
308	20240711	142100	225092280	2950	2950	2950	2950	0
309	20240711	142000	225092280	2950	2950	2950	2950	0
310	20240711	141900	225092280	2950	2950	2950	2950	0
311	20240711	141800	225092280	2950	2950	2950	2950	0
312	20240711	141700	225092280	2950	2950	2950	2950	0
313	20240711	141600	225092280	2950	2950	2950	2950	0
314	20240711	141500	225092280	2950	2950	2950	2950	0
315	20240711	141400	225092280	2950	2950	2950	2950	0
316	20240711	141300	225092280	2950	2950	2950	2950	0
317	20240711	141200	225092280	2950	2950	2950	2950	5
318	20240711	141100	225077530	2945	2945	2945	2945	0
319	20240711	141000	225077530	2945	2945	2945	2945	1041
320	20240711	140900	222011785	2950	2950	2950	2950	5
321	20240711	140800	221997035	2950	2950	2950	2950	521
322	20240711	140700	220460085	2950	2950	2950	2950	0
323	20240711	140600	220460085	2950	2950	2950	2950	0
324	20240711	140500	220460085	2950	2950	2950	2950	0
325	20240711	140400	220460085	2950	2950	2950	2950	0
326	20240711	140300	220460085	2950	2950	2950	2950	10
327	20240711	140200	220430585	2950	2950	2950	2950	10
328	20240711	140100	220401085	2950	2950	2950	2950	1
329	20240711	140000	220398135	2950	2950	2950	2950	0
330	20240711	135900	220398135	2950	2950	2950	2950	2038
331	20240711	135800	214386035	2945	2945	2945	2945	0
332	20240711	135700	214386035	2945	2945	2945	2945	0
333	20240711	135600	214386035	2945	2945	2945	2945	0
334	20240711	135500	214386035	2945	2945	2945	2945	0
335	20240711	135400	214386035	2945	2945	2945	2945	0
336	20240711	135300	214386035	2945	2945	2945	2945	0
337	20240711	135200	214386035	2945	2945	2945	2945	0
338	20240711	135100	214386035	2945	2945	2945	2945	0
339	20240711	135000	214386035	2945	2945	2945	2945	13
340	20240711	134900	214347750	2945	2945	2945	2945	100
341	20240711	134800	214053250	2945	2945	2945	2945	0
342	20240711	134700	214053250	2945	2945	2945	2945	2000
343	20240711	134600	208163250	2945	2945	2945	2945	150
344	20240711	134500	207721500	2950	2950	2950	2950	0
345	20240711	134400	207721500	2950	2950	2950	2950	1696
346	20240711	134300	202718300	2945	2950	2950	2945	1412
347	20240711	134200	198559900	2950	2950	2950	2950	6254
348	20240711	134100	180110600	2950	2950	2950	2950	1352
349	20240711	134000	176122200	2950	2950	2950	2950	0
350	20240711	133900	176122200	2950	2950	2950	2950	0
351	20240711	133800	176122200	2950	2950	2950	2950	8631
352	20240711	133700	150660750	2955	2955	2955	2955	0
353	20240711	133600	150660750	2955	2955	2955	2955	0
354	20240711	133500	150660750	2955	2955	2955	2955	1000
355	20240711	133400	147705750	2955	2955	2955	2955	0
356	20240711	133300	147705750	2955	2955	2955	2955	44
357	20240711	133200	147575730	2950	2950	2950	2950	300
358	20240711	133100	146690730	2950	2950	2950	2950	1000
359	20240711	133000	143740730	2955	2955	2955	2955	656
360	20240711	132900	141802250	2955	2955	2955	2955	0
361	20240711	132800	141802250	2955	2955	2955	2955	0
362	20240711	132700	141802250	2955	2955	2955	2955	50
363	20240711	132600	141654500	2955	2955	2955	2955	2
364	20240711	132500	141648590	2950	2950	2950	2950	0
365	20240711	132400	141648590	2950	2950	2950	2950	100
366	20240711	132300	141353590	2950	2950	2950	2950	775
367	20240711	132200	139067340	2955	2955	2955	2955	0
368	20240711	132100	139067340	2955	2955	2955	2955	0
369	20240711	132000	139067340	2955	2955	2955	2955	0
370	20240711	131900	139067340	2955	2955	2955	2955	0
371	20240711	131800	139067340	2955	2955	2955	2955	254
372	20240711	131700	138316770	2955	2955	2955	2955	1750
373	20240711	131600	133145520	2955	2955	2955	2955	0
374	20240711	131500	133145520	2955	2955	2955	2955	0
375	20240711	131400	133145520	2955	2955	2955	2955	0
376	20240711	131300	133145520	2955	2955	2955	2955	0
377	20240711	131200	133145520	2955	2955	2955	2955	0
378	20240711	131100	133145520	2955	2955	2955	2955	0
379	20240711	131000	133145520	2955	2955	2955	2955	0
380	20240711	130900	133145520	2955	2955	2955	2955	0
381	20240711	130800	133145520	2955	2955	2955	2955	361
382	20240711	130700	132078765	2955	2955	2955	2955	0
383	20240711	130600	132078765	2955	2955	2955	2955	0
384	20240711	130500	132078765	2955	2955	2955	2955	20
385	20240711	130400	132019665	2955	2955	2955	2955	1890
386	20240711	130300	126434715	2960	2960	2960	2960	0
387	20240711	130200	126434715	2960	2960	2960	2960	0
388	20240711	130100	126434715	2960	2960	2960	2960	0
389	20240711	130000	126434715	2960	2960	2960	2960	0
390	20240711	125900	126434715	2960	2960	2960	2960	30
391	20240711	125800	126345915	2960	2960	2960	2960	0
392	20240711	125700	126345915	2960	2960	2960	2960	141
393	20240711	125600	125928555	2960	2960	2960	2960	0
394	20240711	125500	125928555	2960	2960	2960	2960	5
395	20240711	125400	125913755	2960	2960	2960	2960	0
396	20240711	125300	125913755	2960	2960	2960	2960	0
397	20240711	125200	125913755	2960	2960	2960	2960	69
398	20240711	125100	125709515	2960	2960	2960	2960	320
399	20240711	125000	124762315	2960	2960	2960	2960	232
400	20240711	124900	124075595	2955	2955	2955	2955	1
401	20240711	124800	124072640	2950	2950	2950	2950	0
402	20240711	124700	124072640	2950	2950	2950	2950	0
403	20240711	124600	124072640	2950	2950	2950	2950	0
404	20240711	124500	124072640	2950	2950	2950	2950	0
405	20240711	124400	124072640	2950	2950	2950	2950	5
406	20240711	124300	124057890	2950	2950	2950	2950	0
407	20240711	124200	124057890	2950	2950	2950	2950	0
408	20240711	124100	124057890	2950	2950	2950	2950	0
409	20240711	124000	124057890	2950	2950	2950	2950	17
410	20240711	123900	124007740	2950	2955	2955	2950	578
411	20240711	123800	122299760	2955	2955	2955	2955	50
412	20240711	123700	122152010	2960	2960	2960	2960	0
413	20240711	123600	122152010	2960	2960	2960	2960	0
414	20240711	123500	122152010	2960	2960	2960	2960	0
415	20240711	123400	122152010	2960	2960	2960	2960	30
416	20240711	123300	122063210	2960	2960	2960	2960	0
417	20240711	123200	122063210	2960	2960	2960	2960	0
418	20240711	123100	122063210	2960	2955	2960	2955	326
419	20240711	123000	121099850	2960	2960	2960	2960	4
420	20240711	122900	121088010	2960	2960	2960	2960	0
421	20240711	122800	121088010	2960	2960	2960	2960	0
422	20240711	122700	121088010	2960	2960	2960	2960	1
423	20240711	122600	121085050	2960	2960	2960	2960	0
424	20240711	122500	121085050	2960	2960	2960	2960	0
425	20240711	122400	121085050	2960	2960	2960	2960	0
426	20240711	122300	121085050	2960	2960	2960	2960	1
427	20240711	122200	121082090	2955	2955	2955	2955	0
428	20240711	122100	121082090	2955	2955	2955	2955	0
429	20240711	122000	121082090	2955	2955	2955	2955	0
430	20240711	121900	121082090	2955	2955	2955	2955	0
431	20240711	121800	121082090	2955	2955	2955	2955	0
432	20240711	121700	121082090	2955	2955	2955	2955	3
433	20240711	121600	121073225	2960	2960	2960	2960	0
434	20240711	121500	121073225	2960	2960	2960	2960	5
435	20240711	121400	121058425	2960	2960	2960	2960	2435
436	20240711	121300	113850825	2960	2960	2960	2960	0
437	20240711	121200	113850825	2960	2960	2960	2960	1565
438	20240711	121100	109218425	2955	2955	2955	2955	0
439	20240711	121000	109218425	2955	2955	2955	2955	1578
440	20240711	120900	104555435	2955	2955	2955	2955	0
441	20240711	120800	104555435	2955	2955	2955	2955	0
442	20240711	120700	104555435	2955	2955	2955	2955	5
443	20240711	120600	104540660	2955	2955	2955	2955	50
444	20240711	120500	104392910	2950	2950	2950	2950	0
445	20240711	120400	104392910	2950	2950	2950	2950	0
446	20240711	120300	104392910	2950	2950	2950	2950	0
447	20240711	120200	104392910	2950	2950	2950	2950	0
448	20240711	120100	104392910	2950	2950	2950	2950	0
449	20240711	120000	104392910	2950	2950	2950	2950	0
450	20240711	115900	104392910	2950	2950	2950	2950	0
451	20240711	115800	104392910	2950	2950	2950	2950	301
452	20240711	115700	103504960	2955	2950	2955	2950	247
453	20240711	115600	102776160	2950	2945	2950	2945	41
454	20240711	115500	102655315	2945	2945	2945	2945	30
455	20240711	115400	102566965	2945	2945	2945	2945	0
456	20240711	115300	102566965	2945	2945	2945	2945	0
457	20240711	115200	102566965	2945	2945	2945	2945	0
458	20240711	115100	102566965	2945	2945	2945	2945	79
459	20240711	115000	102334310	2945	2945	2945	2945	0
460	20240711	114900	102334310	2945	2945	2945	2945	0
461	20240711	114800	102334310	2945	2945	2945	2945	1035
462	20240711	114700	99286235	2945	2945	2945	2945	0
463	20240711	114600	99286235	2945	2945	2945	2945	0
464	20240711	114500	99286235	2945	2950	2950	2945	23
465	20240711	114400	99218395	2950	2950	2950	2950	1600
466	20240711	114300	94498395	2950	2950	2950	2950	100
467	20240711	114200	94203395	2945	2945	2945	2945	0
468	20240711	114100	94203395	2945	2945	2945	2945	62
469	20240711	114000	94020805	2945	2945	2945	2945	0
470	20240711	113900	94020805	2945	2945	2945	2945	0
471	20240711	113800	94020805	2945	2945	2945	2945	0
472	20240711	113700	94020805	2945	2945	2945	2945	0
473	20240711	113600	94020805	2945	2945	2945	2945	150
474	20240711	113500	93579055	2950	2950	2950	2950	0
475	20240711	113400	93579055	2950	2950	2950	2950	0
476	20240711	113300	93579055	2950	2950	2950	2950	0
477	20240711	113200	93579055	2950	2950	2950	2950	100
478	20240711	113100	93284055	2950	2950	2950	2950	0
479	20240711	113000	93284055	2950	2950	2950	2950	0
480	20240711	112900	93284055	2950	2950	2950	2950	0
481	20240711	112800	93284055	2950	2950	2950	2950	0
482	20240711	112700	93284055	2950	2950	2950	2950	0
483	20240711	112600	93284055	2950	2950	2950	2950	0
484	20240711	112500	93284055	2950	2950	2950	2950	0
485	20240711	112400	93284055	2950	2950	2950	2950	0
486	20240711	112300	93284055	2950	2945	2950	2945	10
487	20240711	112200	93254590	2945	2945	2945	2945	0
488	20240711	112100	93254590	2945	2945	2945	2945	0
489	20240711	112000	93254590	2945	2945	2945	2945	0
490	20240711	111900	93254590	2945	2945	2945	2945	50
491	20240711	111800	93107340	2945	2945	2945	2945	113
492	20240711	111700	92774555	2950	2950	2950	2950	0
493	20240711	111600	92774555	2950	2950	2950	2950	0
494	20240711	111500	92774555	2950	2950	2950	2950	3
495	20240711	111400	92765705	2945	2945	2945	2945	9
496	20240711	111300	92739200	2945	2945	2945	2945	50
497	20240711	111200	92591950	2945	2945	2945	2945	0
498	20240711	111100	92591950	2945	2945	2945	2945	6
499	20240711	111000	92574280	2950	2950	2950	2950	0
500	20240711	110900	92574280	2950	2945	2950	2945	162
501	20240711	110800	92096630	2945	2945	2945	2945	700
502	20240711	110700	90035130	2950	2950	2950	2950	5
503	20240711	110600	90020380	2950	2950	2950	2950	0
504	20240711	110500	90020380	2950	2950	2950	2950	60
505	20240711	110400	89843380	2955	2955	2955	2955	0
506	20240711	110300	89843380	2955	2955	2955	2955	0
507	20240711	110200	89843380	2955	2955	2955	2955	4
508	20240711	110100	89831560	2955	2955	2955	2955	0
509	20240711	110000	89831560	2955	2955	2955	2955	0
510	20240711	105900	89831560	2955	2955	2955	2955	0
511	20240711	105800	89831560	2955	2950	2955	2945	204
512	20240711	105700	89230720	2955	2955	2955	2955	2
513	20240711	105600	89224810	2950	2945	2950	2945	1244
514	20240711	105500	85556230	2945	2945	2945	2945	0
515	20240711	105400	85556230	2945	2945	2945	2945	6
516	20240711	105300	85538560	2950	2950	2950	2950	1232
517	20240711	105200	81904160	2955	2955	2955	2955	2
518	20240711	105100	81898250	2950	2950	2950	2950	0
519	20240711	105000	81898250	2950	2950	2950	2950	0
520	20240711	104900	81898250	2950	2950	2950	2950	661
521	20240711	104800	79948300	2950	2950	2950	2950	0
522	20240711	104700	79948300	2950	2950	2950	2950	0
523	20240711	104600	79948300	2950	2950	2950	2950	0
524	20240711	104500	79948300	2950	2950	2950	2950	0
525	20240711	104400	79948300	2950	2950	2950	2950	10
526	20240711	104300	79918800	2950	2950	2950	2950	1002
527	20240711	104200	76962900	2950	2950	2950	2950	74
528	20240711	104100	76744600	2955	2955	2955	2955	0
529	20240711	104000	76744600	2955	2955	2955	2955	0
530	20240711	103900	76744600	2955	2955	2955	2955	0
531	20240711	103800	76744600	2955	2955	2955	2955	0
532	20240711	103700	76744600	2955	2955	2955	2955	17
533	20240711	103600	76694365	2950	2950	2950	2950	0
534	20240711	103500	76694365	2950	2950	2950	2950	20
535	20240711	103400	76635365	2955	2955	2955	2955	842
536	20240711	103300	74147255	2955	2955	2955	2955	6
537	20240711	103200	74129525	2950	2950	2950	2950	0
538	20240711	103100	74129525	2950	2950	2950	2950	117
539	20240711	103000	73784375	2950	2950	2950	2950	1707
540	20240711	102900	68748725	2950	2950	2950	2950	6
541	20240711	102800	68731025	2950	2945	2950	2945	342
542	20240711	102700	67723830	2945	2950	2950	2945	420
543	20240711	102600	66485330	2950	2950	2950	2950	34
544	20240711	102500	66385030	2950	2950	2950	2950	0
545	20240711	102400	66385030	2950	2950	2950	2950	100
546	20240711	102300	66090030	2945	2945	2945	2945	26
547	20240711	102200	66013460	2945	2945	2945	2945	0
548	20240711	102100	66013460	2945	2945	2945	2945	0
549	20240711	102000	66013460	2945	2945	2945	2945	240
550	20240711	101900	65306660	2945	2950	2950	2945	322
551	20240711	101800	64358365	2945	2945	2945	2945	74
552	20240711	101700	64140435	2945	2945	2945	2945	300
553	20240711	101600	63256935	2950	2950	2950	2950	0
554	20240711	101500	63256935	2950	2950	2950	2950	12
555	20240711	101400	63221535	2950	2950	2950	2950	10
556	20240711	101300	63192035	2950	2950	2950	2950	100
557	20240711	101200	62897035	2950	2950	2950	2950	0
558	20240711	101100	62897035	2950	2950	2950	2950	1
559	20240711	101000	62894085	2945	2950	2950	2945	3
560	20240711	100900	62885240	2950	2950	2950	2950	0
561	20240711	100800	62885240	2950	2950	2950	2950	10
562	20240711	100700	62855740	2950	2950	2950	2950	1276
563	20240711	100600	59091540	2950	2950	2950	2950	0
564	20240711	100500	59091540	2950	2950	2950	2950	1000
565	20240711	100400	56141540	2955	2955	2955	2955	5
566	20240711	100300	56126765	2955	2955	2955	2955	4
567	20240711	100200	56114945	2955	2955	2955	2955	1
568	20240711	100100	56111990	2955	2960	2960	2955	68
569	20240711	100000	55911035	2960	2960	2960	2960	1
570	20240711	095900	55908075	2955	2955	2955	2955	76
571	20240711	095800	55683495	2960	2960	2960	2960	0
572	20240711	095700	55683495	2960	2960	2960	2960	1
573	20240711	095600	55680535	2960	2960	2960	2960	8
574	20240711	095500	55656855	2960	2960	2960	2960	10
575	20240711	095400	55627255	2955	2955	2955	2955	0
576	20240711	095300	55627255	2955	2955	2955	2955	0
577	20240711	095200	55627255	2955	2955	2955	2955	0
578	20240711	095100	55627255	2955	2955	2955	2955	1
579	20240711	095000	55624300	2955	2955	2955	2955	756
580	20240711	094900	53390320	2955	2955	2955	2955	10
581	20240711	094800	53360770	2955	2955	2955	2955	0
582	20240711	094700	53360770	2955	2955	2955	2955	1
583	20240711	094600	53357815	2955	2955	2955	2955	9
584	20240711	094500	53331220	2955	2955	2955	2955	0
585	20240711	094400	53331220	2955	2955	2955	2955	0
586	20240711	094300	53331220	2955	2955	2955	2955	0
587	20240711	094200	53331220	2955	2955	2955	2955	0
588	20240711	094100	53331220	2955	2955	2955	2955	1840
589	20240711	094000	47894020	2955	2955	2955	2955	0
590	20240711	093900	47894020	2955	2955	2955	2955	0
591	20240711	093800	47894020	2955	2955	2955	2950	842
592	20240711	093700	45410110	2955	2955	2955	2955	0
593	20240711	093600	45410110	2955	2955	2955	2955	0
594	20240711	093500	45410110	2955	2955	2955	2955	0
595	20240711	093400	45410110	2955	2955	2955	2955	1132
596	20240711	093300	42065050	2960	2960	2960	2960	693
597	20240711	093200	40013770	2960	2960	2960	2960	0
598	20240711	093100	40013770	2960	2960	2960	2960	0
599	20240711	093000	40013770	2960	2960	2960	2960	100
600	20240711	092900	39717770	2960	2955	2960	2955	220
601	20240711	092800	39067570	2960	2960	2960	2960	1
602	20240711	092700	39064610	2960	2960	2960	2960	201
603	20240711	092600	38469650	2955	2955	2955	2955	0
604	20240711	092500	38469650	2955	2955	2955	2955	600
605	20240711	092400	36696650	2960	2960	2960	2960	0
606	20240711	092300	36696650	2960	2960	2960	2960	0
607	20240711	092200	36696650	2960	2960	2960	2960	2
608	20240711	092100	36690730	2965	2965	2965	2965	7
609	20240711	092000	36669975	2960	2960	2960	2960	0
610	20240711	091900	36669975	2960	2965	2965	2960	1656
611	20240711	091800	31767895	2965	2965	2965	2965	12
612	20240711	091700	31732315	2960	2960	2960	2960	5
613	20240711	091600	31717515	2955	2955	2955	2955	0
614	20240711	091500	31717515	2955	2955	2955	2955	0
615	20240711	091400	31717515	2955	2955	2955	2955	0
616	20240711	091300	31717515	2955	2955	2955	2955	278
617	20240711	091200	30896025	2955	2955	2955	2955	0
618	20240711	091100	30896025	2955	2955	2955	2955	132
619	20240711	091000	30505965	2950	2950	2950	2950	1
620	20240711	090900	30503015	2955	2950	2955	2950	707
621	20240711	090800	28417330	2955	2955	2955	2955	1
622	20240711	090700	28414375	2955	2950	2955	2950	4221
623	20240711	090600	15962415	2955	2955	2955	2955	0
624	20240711	090500	15962415	2955	2955	2955	2955	25
625	20240711	090400	15888540	2955	2955	2955	2955	0
626	20240711	090300	15888540	2955	2955	2955	2955	0
627	20240711	090200	15888540	2955	2955	2955	2955	631
628	20240711	090100	14023935	2950	2970	2970	2950	3905
629	20240711	090000	2485315	2970	2955	2970	2955	840