KissMeData/037560/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192500	221068940	2925	2925	2925	2925	1436
3	20240710	192400	221068940	2925	2925	2925	2925	0
4	20240710	192300	221068940	2925	2925	2925	2925	0
5	20240710	192200	221068940	2925	2925	2925	2925	0
6	20240710	192100	221068940	2925	2925	2925	2925	0
7	20240710	192000	221068940	2925	2925	2925	2925	0
8	20240710	191900	221068940	2925	2925	2925	2925	0
9	20240710	191800	221068940	2925	2925	2925	2925	0
10	20240710	191700	221068940	2925	2925	2925	2925	0
11	20240710	191600	221068940	2925	2925	2925	2925	0
12	20240710	191500	221068940	2925	2925	2925	2925	0
13	20240710	191400	221068940	2925	2925	2925	2925	0
14	20240710	191300	221068940	2925	2925	2925	2925	0
15	20240710	191200	221068940	2925	2925	2925	2925	0
16	20240710	191100	221068940	2925	2925	2925	2925	0
17	20240710	191000	221068940	2925	2925	2925	2925	0
18	20240710	190900	221068940	2925	2925	2925	2925	0
19	20240710	190800	221068940	2925	2925	2925	2925	0
20	20240710	190700	221068940	2925	2925	2925	2925	0
21	20240710	190600	221068940	2925	2925	2925	2925	0
22	20240710	190500	221068940	2925	2925	2925	2925	0
23	20240710	190400	221068940	2925	2925	2925	2925	0
24	20240710	190300	221068940	2925	2925	2925	2925	0
25	20240710	190200	221068940	2925	2925	2925	2925	0
26	20240710	190100	221068940	2925	2925	2925	2925	0
27	20240710	190000	221068940	2925	2925	2925	2925	0
28	20240710	185900	221068940	2925	2925	2925	2925	0
29	20240710	185800	221068940	2925	2925	2925	2925	0
30	20240710	185700	221068940	2925	2925	2925	2925	0
31	20240710	185600	221068940	2925	2925	2925	2925	0
32	20240710	185500	221068940	2925	2925	2925	2925	1436
33	20240710	185400	221068940	2925	2925	2925	2925	0
34	20240710	185300	221068940	2925	2925	2925	2925	0
35	20240710	185200	221068940	2925	2925	2925	2925	0
36	20240710	185100	221068940	2925	2925	2925	2925	0
37	20240710	185000	221068940	2925	2925	2925	2925	0
38	20240710	184900	221068940	2925	2925	2925	2925	0
39	20240710	184800	221068940	2925	2925	2925	2925	0
40	20240710	184700	221068940	2925	2925	2925	2925	0
41	20240710	184600	221068940	2925	2925	2925	2925	0
42	20240710	184500	221068940	2925	2925	2925	2925	0
43	20240710	184400	221068940	2925	2925	2925	2925	0
44	20240710	184300	221068940	2925	2925	2925	2925	0
45	20240710	184200	221068940	2925	2925	2925	2925	0
46	20240710	184100	221068940	2925	2925	2925	2925	0
47	20240710	184000	221068940	2925	2925	2925	2925	0
48	20240710	183900	221068940	2925	2925	2925	2925	0
49	20240710	183800	221068940	2925	2925	2925	2925	0
50	20240710	183700	221068940	2925	2925	2925	2925	0
51	20240710	183600	221068940	2925	2925	2925	2925	0
52	20240710	183500	221068940	2925	2925	2925	2925	0
53	20240710	183400	221068940	2925	2925	2925	2925	0
54	20240710	183300	221068940	2925	2925	2925	2925	0
55	20240710	183200	221068940	2925	2925	2925	2925	0
56	20240710	183100	221068940	2925	2925	2925	2925	0
57	20240710	183000	221068940	2925	2925	2925	2925	0
58	20240710	182900	221068940	2925	2925	2925	2925	0
59	20240710	182800	221068940	2925	2925	2925	2925	0
60	20240710	182700	221068940	2925	2925	2925	2925	0
61	20240710	182600	221068940	2925	2925	2925	2925	0
62	20240710	182500	221068940	2925	2925	2925	2925	1436
63	20240710	182400	221068940	2925	2925	2925	2925	0
64	20240710	182300	221068940	2925	2925	2925	2925	0
65	20240710	182200	221068940	2925	2925	2925	2925	0
66	20240710	182100	221068940	2925	2925	2925	2925	0
67	20240710	182000	221068940	2925	2925	2925	2925	0
68	20240710	181900	221068940	2925	2925	2925	2925	0
69	20240710	181800	221068940	2925	2925	2925	2925	0
70	20240710	181700	221068940	2925	2925	2925	2925	0
71	20240710	181600	221068940	2925	2925	2925	2925	0
72	20240710	181500	221068940	2925	2925	2925	2925	0
73	20240710	181400	221068940	2925	2925	2925	2925	0
74	20240710	181300	221068940	2925	2925	2925	2925	0
75	20240710	181200	221068940	2925	2925	2925	2925	0
76	20240710	181100	221068940	2925	2925	2925	2925	0
77	20240710	181000	221068940	2925	2925	2925	2925	0
78	20240710	180900	221068940	2925	2925	2925	2925	0
79	20240710	180800	221068940	2925	2925	2925	2925	0
80	20240710	180700	221068940	2925	2925	2925	2925	0
81	20240710	180600	221068940	2925	2925	2925	2925	0
82	20240710	180500	221068940	2925	2925	2925	2925	0
83	20240710	180400	221068940	2925	2925	2925	2925	0
84	20240710	180300	221068940	2925	2925	2925	2925	0
85	20240710	180200	221068940	2925	2925	2925	2925	0
86	20240710	180100	221068940	2925	2925	2925	2925	0
87	20240710	180000	221068940	2925	2925	2925	2925	0
88	20240710	175900	221068940	2925	2925	2925	2925	0
89	20240710	175800	221068940	2925	2925	2925	2925	0
90	20240710	175700	221068940	2925	2925	2925	2925	0
91	20240710	175600	221068940	2925	2925	2925	2925	0
92	20240710	175500	221068940	2925	2925	2925	2925	1436
93	20240710	175400	221068940	2925	2925	2925	2925	0
94	20240710	175300	221068940	2925	2925	2925	2925	0
95	20240710	175200	221068940	2925	2925	2925	2925	0
96	20240710	175100	221068940	2925	2925	2925	2925	0
97	20240710	175000	221068940	2925	2925	2925	2925	0
98	20240710	174900	221068940	2925	2925	2925	2925	0
99	20240710	174800	221068940	2925	2925	2925	2925	0
100	20240710	174700	221068940	2925	2925	2925	2925	0
101	20240710	174600	221068940	2925	2925	2925	2925	0
102	20240710	174500	221068940	2925	2925	2925	2925	0
103	20240710	174400	221068940	2925	2925	2925	2925	0
104	20240710	174300	221068940	2925	2925	2925	2925	0
105	20240710	174200	221068940	2925	2925	2925	2925	0
106	20240710	174100	221068940	2925	2925	2925	2925	0
107	20240710	174000	221068940	2925	2925	2925	2925	0
108	20240710	173900	221068940	2925	2925	2925	2925	0
109	20240710	173800	221068940	2925	2925	2925	2925	0
110	20240710	173700	221068940	2925	2925	2925	2925	0
111	20240710	173600	221068940	2925	2925	2925	2925	0
112	20240710	173500	221068940	2925	2925	2925	2925	0
113	20240710	173400	221068940	2925	2925	2925	2925	0
114	20240710	173300	221068940	2925	2925	2925	2925	0
115	20240710	173200	221068940	2925	2925	2925	2925	0
116	20240710	173100	221068940	2925	2925	2925	2925	0
117	20240710	173000	221068940	2925	2925	2925	2925	0
118	20240710	172900	221068940	2925	2925	2925	2925	0
119	20240710	172800	221068940	2925	2925	2925	2925	0
120	20240710	172700	221068940	2925	2925	2925	2925	0
121	20240710	172600	221068940	2925	2925	2925	2925	0
122	20240710	172500	221068940	2925	2925	2925	2925	1436
123	20240710	172400	221068940	2925	2925	2925	2925	0
124	20240710	172300	221068940	2925	2925	2925	2925	0
125	20240710	172200	221068940	2925	2925	2925	2925	0
126	20240710	172100	221068940	2925	2925	2925	2925	0
127	20240710	172000	221068940	2925	2925	2925	2925	0
128	20240710	171900	221068940	2925	2925	2925	2925	0
129	20240710	171800	221068940	2925	2925	2925	2925	0
130	20240710	171700	221068940	2925	2925	2925	2925	0
131	20240710	171600	221068940	2925	2925	2925	2925	0
132	20240710	171500	221068940	2925	2925	2925	2925	0
133	20240710	171400	221068940	2925	2925	2925	2925	0
134	20240710	171300	221068940	2925	2925	2925	2925	0
135	20240710	171200	221068940	2925	2925	2925	2925	0
136	20240710	171100	221068940	2925	2925	2925	2925	0
137	20240710	171000	221068940	2925	2925	2925	2925	0
138	20240710	170900	221068940	2925	2925	2925	2925	0
139	20240710	170800	221068940	2925	2925	2925	2925	0
140	20240710	170700	221068940	2925	2925	2925	2925	0
141	20240710	170600	221068940	2925	2925	2925	2925	0
142	20240710	170500	221068940	2925	2925	2925	2925	0
143	20240710	170400	221068940	2925	2925	2925	2925	0
144	20240710	170300	221068940	2925	2925	2925	2925	0
145	20240710	170200	221068940	2925	2925	2925	2925	0
146	20240710	170100	221068940	2925	2925	2925	2925	0
147	20240710	170000	221068940	2925	2925	2925	2925	0
148	20240710	165900	221068940	2925	2925	2925	2925	0
149	20240710	165800	221068940	2925	2925	2925	2925	0
150	20240710	165700	221068940	2925	2925	2925	2925	0
151	20240710	165600	221068940	2925	2925	2925	2925	0
152	20240710	165500	221068940	2925	2925	2925	2925	1436
153	20240710	165400	221068940	2925	2925	2925	2925	0
154	20240710	165300	221068940	2925	2925	2925	2925	0
155	20240710	165200	221068940	2925	2925	2925	2925	0
156	20240710	165100	221068940	2925	2925	2925	2925	0
157	20240710	165000	221068940	2925	2925	2925	2925	0
158	20240710	164900	221068940	2925	2925	2925	2925	0
159	20240710	164800	221068940	2925	2925	2925	2925	0
160	20240710	164700	221068940	2925	2925	2925	2925	0
161	20240710	164600	221068940	2925	2925	2925	2925	0
162	20240710	164500	221068940	2925	2925	2925	2925	0
163	20240710	164400	221068940	2925	2925	2925	2925	0
164	20240710	164300	221068940	2925	2925	2925	2925	0
165	20240710	164200	221068940	2925	2925	2925	2925	0
166	20240710	164100	221068940	2925	2925	2925	2925	0
167	20240710	164000	221068940	2925	2925	2925	2925	0
168	20240710	163900	221068940	2925	2925	2925	2925	0
169	20240710	163800	221068940	2925	2925	2925	2925	0
170	20240710	163700	221068940	2925	2925	2925	2925	0
171	20240710	163600	221068940	2925	2925	2925	2925	0
172	20240710	163500	221068940	2925	2925	2925	2925	0
173	20240710	163400	221068940	2925	2925	2925	2925	0
174	20240710	163300	221068940	2925	2925	2925	2925	0
175	20240710	163200	221068940	2925	2925	2925	2925	0
176	20240710	163100	221068940	2925	2925	2925	2925	0
177	20240710	163000	221068940	2925	2925	2925	2925	0
178	20240710	162900	221068940	2925	2925	2925	2925	0
179	20240710	162800	221068940	2925	2925	2925	2925	0
180	20240710	162700	221068940	2925	2925	2925	2925	0
181	20240710	162600	221068940	2925	2925	2925	2925	0
182	20240710	162500	221068940	2925	2925	2925	2925	1436
183	20240710	162400	221068940	2925	2925	2925	2925	0
184	20240710	162300	221068940	2925	2925	2925	2925	0
185	20240710	162200	221068940	2925	2925	2925	2925	0
186	20240710	162100	221068940	2925	2925	2925	2925	0
187	20240710	162000	221068940	2925	2925	2925	2925	0
188	20240710	161900	221068940	2925	2925	2925	2925	0
189	20240710	161800	221068940	2925	2925	2925	2925	0
190	20240710	161700	221068940	2925	2925	2925	2925	0
191	20240710	161600	221068940	2925	2925	2925	2925	0
192	20240710	161500	221068940	2925	2925	2925	2925	0
193	20240710	161400	221068940	2925	2925	2925	2925	0
194	20240710	161300	221068940	2925	2925	2925	2925	0
195	20240710	161200	221068940	2925	2925	2925	2925	0
196	20240710	161100	221068940	2925	2925	2925	2925	0
197	20240710	161000	221068940	2925	2925	2925	2925	0
198	20240710	160900	221068940	2925	2925	2925	2925	0
199	20240710	160800	221068940	2925	2925	2925	2925	0
200	20240710	160700	221068940	2925	2925	2925	2925	0
201	20240710	160600	221068940	2925	2925	2925	2925	0
202	20240710	160500	221068940	2925	2925	2925	2925	0
203	20240710	160400	221068940	2925	2925	2925	2925	0
204	20240710	160300	221068940	2925	2925	2925	2925	0
205	20240710	160200	221068940	2925	2925	2925	2925	0
206	20240710	160100	221068940	2925	2925	2925	2925	0
207	20240710	160000	221068940	2925	2925	2925	2925	0
208	20240710	155900	221068940	2925	2925	2925	2925	0
209	20240710	155800	221068940	2925	2925	2925	2925	0
210	20240710	155700	221068940	2925	2925	2925	2925	0
211	20240710	155600	221068940	2925	2925	2925	2925	0
212	20240710	155500	221068940	2925	2925	2925	2925	1436
213	20240710	155400	221068940	2925	2925	2925	2925	0
214	20240710	155300	221068940	2925	2925	2925	2925	0
215	20240710	155200	221068940	2925	2925	2925	2925	0
216	20240710	155100	221068940	2925	2925	2925	2925	0
217	20240710	155000	221068940	2925	2925	2925	2925	0
218	20240710	154900	221068940	2925	2925	2925	2925	0
219	20240710	154800	221068940	2925	2925	2925	2925	0
220	20240710	154700	221068940	2925	2925	2925	2925	0
221	20240710	154600	221068940	2925	2925	2925	2925	0
222	20240710	154500	221068940	2925	2925	2925	2925	0
223	20240710	154400	221068940	2925	2925	2925	2925	0
224	20240710	154300	221068940	2925	2925	2925	2925	0
225	20240710	154200	221068940	2925	2925	2925	2925	0
226	20240710	154100	221068940	2925	2925	2925	2925	0
227	20240710	154000	221068940	2925	2925	2925	2925	0
228	20240710	153900	221068940	2925	2925	2925	2925	0
229	20240710	153800	221068940	2925	2925	2925	2925	0
230	20240710	153700	221068940	2925	2925	2925	2925	0
231	20240710	153600	221068940	2925	2925	2925	2925	0
232	20240710	153500	221068940	2925	2925	2925	2925	0
233	20240710	153400	221068940	2925	2925	2925	2925	0
234	20240710	153300	221068940	2925	2925	2925	2925	0
235	20240710	153200	221068940	2925	2925	2925	2925	0
236	20240710	153100	221068940	2925	2925	2925	2925	0
237	20240710	153000	221068940	2925	2925	2925	2925	1436
238	20240710	152900	216868640	2925	2925	2925	2925	0
239	20240710	152800	216868640	2925	2925	2925	2925	0
240	20240710	152700	216868640	2925	2925	2925	2925	0
241	20240710	152600	216868640	2925	2925	2925	2925	0
242	20240710	152500	216868640	2925	2925	2925	2925	0
243	20240710	152400	216868640	2925	2925	2925	2925	0
244	20240710	152300	216868640	2925	2925	2925	2925	0
245	20240710	152200	216868640	2925	2925	2925	2925	0
246	20240710	152100	216868640	2925	2925	2925	2925	0
247	20240710	152000	216868640	2925	2925	2925	2925	0
248	20240710	151900	216868640	2925	2920	2925	2920	14
249	20240710	151800	216827750	2925	2920	2925	2920	755
250	20240710	151700	214621650	2920	2920	2920	2920	1000
251	20240710	151600	211701650	2920	2920	2920	2920	139
252	20240710	151500	211295770	2920	2920	2920	2920	1
253	20240710	151400	211292850	2925	2925	2925	2925	0
254	20240710	151300	211292850	2925	2920	2925	2920	40
255	20240710	151200	211176035	2925	2920	2925	2920	101
256	20240710	151100	210881110	2920	2920	2920	2920	88
257	20240710	151000	210624150	2920	2920	2920	2920	0
258	20240710	150900	210624150	2920	2920	2920	2920	0
259	20240710	150800	210624150	2920	2920	2920	2920	1
260	20240710	150700	210621230	2920	2920	2920	2920	0
261	20240710	150600	210621230	2920	2920	2920	2920	0
262	20240710	150500	210621230	2920	2925	2925	2920	76
263	20240710	150400	210399305	2920	2920	2920	2920	1
264	20240710	150300	210396385	2920	2920	2920	2920	0
265	20240710	150200	210396385	2920	2925	2925	2920	1010
266	20240710	150100	207447135	2925	2925	2925	2925	591
267	20240710	150000	205718460	2925	2925	2925	2925	0
268	20240710	145900	205718460	2925	2925	2925	2925	1
269	20240710	145800	205715535	2925	2925	2925	2925	4
270	20240710	145700	205703835	2925	2925	2925	2925	2
271	20240710	145600	205697985	2920	2925	2925	2920	93
272	20240710	145500	205426340	2925	2925	2925	2925	0
273	20240710	145400	205426340	2925	2925	2925	2925	84
274	20240710	145300	205180640	2925	2925	2925	2925	4
275	20240710	145200	205168940	2925	2925	2925	2925	0
276	20240710	145100	205168940	2925	2925	2925	2925	0
277	20240710	145000	205168940	2925	2925	2925	2925	0
278	20240710	144900	205168940	2925	2925	2925	2925	0
279	20240710	144800	205168940	2925	2925	2925	2925	0
280	20240710	144700	205168940	2925	2925	2925	2925	2
281	20240710	144600	205163090	2925	2925	2925	2925	5
282	20240710	144500	205148465	2925	2925	2925	2925	260
283	20240710	144400	204387965	2925	2925	2925	2925	201
284	20240710	144300	203800040	2925	2925	2925	2925	1
285	20240710	144200	203797115	2925	2925	2925	2925	1
286	20240710	144100	203794190	2920	2920	2920	2920	51
287	20240710	144000	203645270	2920	2920	2920	2920	0
288	20240710	143900	203645270	2920	2920	2920	2920	0
289	20240710	143800	203645270	2920	2920	2920	2920	100
290	20240710	143700	203353270	2920	2920	2920	2920	0
291	20240710	143600	203353270	2920	2920	2920	2920	6
292	20240710	143500	203335750	2920	2920	2920	2920	18
293	20240710	143400	203283190	2920	2920	2920	2920	2
294	20240710	143300	203277350	2930	2925	2930	2925	2002
295	20240710	143200	197421490	2930	2930	2930	2930	288
296	20240710	143100	196577650	2925	2925	2925	2925	0
297	20240710	143000	196577650	2925	2925	2925	2925	0
298	20240710	142900	196577650	2925	2925	2925	2925	0
299	20240710	142800	196577650	2925	2925	2925	2925	1371
300	20240710	142700	192567475	2925	2925	2925	2925	0
301	20240710	142600	192567475	2925	2925	2925	2925	1594
302	20240710	142500	187905025	2920	2920	2920	2920	118
303	20240710	142400	187560465	2925	2925	2925	2925	0
304	20240710	142300	187560465	2925	2925	2925	2925	0
305	20240710	142200	187560465	2925	2925	2925	2925	0
306	20240710	142100	187560465	2925	2925	2925	2925	0
307	20240710	142000	187560465	2925	2925	2925	2925	0
308	20240710	141900	187560465	2925	2925	2925	2925	401
309	20240710	141800	186387540	2925	2925	2925	2925	8
310	20240710	141700	186364140	2920	2920	2920	2920	144
311	20240710	141600	185943660	2920	2920	2920	2920	0
312	20240710	141500	185943660	2920	2920	2920	2920	0
313	20240710	141400	185943660	2920	2920	2920	2920	45
314	20240710	141300	185812260	2925	2925	2925	2925	235
315	20240710	141200	185124885	2930	2930	2930	2930	0
316	20240710	141100	185124885	2930	2930	2930	2930	20
317	20240710	141000	185066285	2930	2930	2930	2930	35
318	20240710	140900	184963735	2925	2925	2925	2925	202
319	20240710	140800	184372885	2925	2920	2925	2920	3544
320	20240710	140700	174024245	2925	2925	2925	2925	20
321	20240710	140600	173965745	2925	2925	2925	2925	35
322	20240710	140500	173863370	2925	2925	2925	2925	3
323	20240710	140400	173854595	2925	2925	2925	2925	5
324	20240710	140300	173839970	2925	2920	2925	2920	1087
325	20240710	140200	170665910	2925	2925	2925	2925	0
326	20240710	140100	170665910	2925	2925	2925	2925	1
327	20240710	140000	170662985	2925	2930	2930	2925	312
328	20240710	135900	169750325	2930	2930	2930	2930	200
329	20240710	135800	169164325	2920	2920	2920	2920	0
330	20240710	135700	169164325	2920	2920	2920	2920	0
331	20240710	135600	169164325	2920	2925	2925	2920	695
332	20240710	135500	167134890	2925	2925	2925	2925	0
333	20240710	135400	167134890	2925	2925	2925	2925	0
334	20240710	135300	167134890	2925	2925	2925	2925	2
335	20240710	135200	167129040	2925	2925	2925	2925	0
336	20240710	135100	167129040	2925	2925	2925	2925	0
337	20240710	135000	167129040	2925	2925	2925	2925	320
338	20240710	134900	166193040	2925	2925	2925	2925	0
339	20240710	134800	166193040	2925	2925	2925	2925	4
340	20240710	134700	166181340	2930	2930	2930	2930	0
341	20240710	134600	166181340	2930	2930	2930	2930	1
342	20240710	134500	166178410	2920	2920	2920	2920	0
343	20240710	134400	166178410	2920	2920	2920	2920	0
344	20240710	134300	166178410	2920	2925	2925	2920	5139
345	20240710	134200	151169930	2920	2925	2925	2920	4500
346	20240710	134100	138021190	2930	2930	2930	2930	0
347	20240710	134000	138021190	2930	2930	2930	2930	0
348	20240710	133900	138021190	2930	2930	2930	2930	0
349	20240710	133800	138021190	2930	2930	2930	2930	0
350	20240710	133700	138021190	2930	2930	2930	2930	1
351	20240710	133600	138018260	2930	2930	2930	2930	0
352	20240710	133500	138018260	2930	2930	2930	2930	1
353	20240710	133400	138015330	2930	2930	2930	2930	0
354	20240710	133300	138015330	2930	2930	2930	2930	0
355	20240710	133200	138015330	2930	2930	2930	2930	0
356	20240710	133100	138015330	2930	2930	2930	2930	0
357	20240710	133000	138015330	2930	2930	2930	2930	0
358	20240710	132900	138015330	2930	2930	2930	2930	990
359	20240710	132800	135114630	2930	2930	2930	2930	0
360	20240710	132700	135114630	2930	2930	2930	2930	0
361	20240710	132600	135114630	2930	2930	2930	2930	0
362	20240710	132500	135114630	2930	2930	2930	2930	32
363	20240710	132400	135020870	2925	2925	2925	2925	943
364	20240710	132300	132262595	2930	2930	2930	2930	0
365	20240710	132200	132262595	2930	2930	2930	2930	10
366	20240710	132100	132233295	2930	2930	2930	2930	0
367	20240710	132000	132233295	2930	2930	2930	2930	3
368	20240710	131900	132224505	2930	2930	2930	2930	0
369	20240710	131800	132224505	2930	2930	2930	2930	0
370	20240710	131700	132224505	2930	2930	2930	2930	0
371	20240710	131600	132224505	2930	2930	2930	2930	0
372	20240710	131500	132224505	2930	2930	2930	2930	92
373	20240710	131400	131954945	2930	2930	2930	2930	50
374	20240710	131300	131808445	2930	2930	2930	2930	11
375	20240710	131200	131776215	2930	2930	2930	2930	10
376	20240710	131100	131746915	2930	2930	2930	2930	50
377	20240710	131000	131600415	2930	2930	2930	2930	10
378	20240710	130900	131571115	2925	2925	2925	2925	0
379	20240710	130800	131571115	2925	2925	2925	2925	0
380	20240710	130700	131571115	2925	2925	2925	2925	0
381	20240710	130600	131571115	2925	2930	2930	2925	411
382	20240710	130500	130367440	2930	2930	2930	2930	1
383	20240710	130400	130364510	2930	2930	2930	2930	11
384	20240710	130300	130332280	2930	2930	2930	2930	1
385	20240710	130200	130329350	2930	2930	2930	2930	0
386	20240710	130100	130329350	2930	2930	2930	2930	1271
387	20240710	130000	126605320	2930	2930	2930	2930	0
388	20240710	125900	126605320	2930	2930	2930	2930	0
389	20240710	125800	126605320	2930	2930	2930	2930	0
390	20240710	125700	126605320	2930	2930	2930	2930	5
391	20240710	125600	126590670	2930	2930	2930	2930	0
392	20240710	125500	126590670	2930	2930	2930	2930	5
393	20240710	125400	126576020	2930	2930	2930	2930	0
394	20240710	125300	126576020	2930	2930	2930	2930	3
395	20240710	125200	126567230	2930	2930	2930	2930	0
396	20240710	125100	126567230	2930	2930	2930	2930	0
397	20240710	125000	126567230	2930	2930	2930	2930	1
398	20240710	124900	126564300	2925	2925	2925	2925	0
399	20240710	124800	126564300	2925	2925	2925	2925	0
400	20240710	124700	126564300	2925	2925	2925	2925	0
401	20240710	124600	126564300	2925	2925	2925	2925	0
402	20240710	124500	126564300	2925	2925	2925	2925	50
403	20240710	124400	126418050	2925	2925	2925	2925	0
404	20240710	124300	126418050	2925	2925	2925	2925	17
405	20240710	124200	126368325	2925	2925	2925	2925	0
406	20240710	124100	126368325	2925	2925	2925	2925	0
407	20240710	124000	126368325	2925	2925	2925	2925	117
408	20240710	123900	126026100	2930	2930	2930	2930	0
409	20240710	123800	126026100	2930	2930	2930	2930	2108
410	20240710	123700	119849660	2925	2925	2925	2925	0
411	20240710	123600	119849660	2925	2925	2925	2925	214
412	20240710	123500	119223710	2925	2925	2925	2925	1
413	20240710	123400	119220785	2925	2925	2925	2925	0
414	20240710	123300	119220785	2925	2925	2925	2925	0
415	20240710	123200	119220785	2925	2925	2925	2925	0
416	20240710	123100	119220785	2925	2925	2925	2925	0
417	20240710	123000	119220785	2925	2925	2925	2925	0
418	20240710	122900	119220785	2925	2925	2925	2925	0
419	20240710	122800	119220785	2925	2925	2925	2925	0
420	20240710	122700	119220785	2925	2925	2925	2925	0
421	20240710	122600	119220785	2925	2925	2925	2925	0
422	20240710	122500	119220785	2925	2925	2925	2925	0
423	20240710	122400	119220785	2925	2925	2925	2925	0
424	20240710	122300	119220785	2925	2925	2925	2925	0
425	20240710	122200	119220785	2925	2925	2925	2925	0
426	20240710	122100	119220785	2925	2930	2930	2925	129
427	20240710	122000	118843410	2930	2930	2930	2930	0
428	20240710	121900	118843410	2930	2930	2930	2930	0
429	20240710	121800	118843410	2930	2930	2930	2930	1
430	20240710	121700	118840480	2925	2925	2925	2925	0
431	20240710	121600	118840480	2925	2925	2925	2925	0
432	20240710	121500	118840480	2925	2925	2925	2925	0
433	20240710	121400	118840480	2925	2925	2925	2925	0
434	20240710	121300	118840480	2925	2925	2925	2925	0
435	20240710	121200	118840480	2925	2925	2925	2925	300
436	20240710	121100	117962980	2930	2930	2930	2930	0
437	20240710	121000	117962980	2930	2930	2930	2930	0
438	20240710	120900	117962980	2930	2930	2930	2930	0
439	20240710	120800	117962980	2930	2930	2930	2930	118
440	20240710	120700	117617240	2925	2925	2925	2925	0
441	20240710	120600	117617240	2925	2925	2925	2925	1
442	20240710	120500	117614315	2925	2925	2925	2925	0
443	20240710	120400	117614315	2925	2925	2925	2925	0
444	20240710	120300	117614315	2925	2925	2925	2925	88
445	20240710	120200	117356915	2925	2930	2930	2925	460
446	20240710	120100	116010175	2930	2930	2930	2930	54
447	20240710	120000	115851955	2930	2930	2930	2930	0
448	20240710	115900	115851955	2930	2925	2930	2925	1001
449	20240710	115800	112919030	2930	2930	2930	2930	0
450	20240710	115700	112919030	2930	2930	2930	2930	5
451	20240710	115600	112904380	2930	2930	2930	2930	2
452	20240710	115500	112898520	2930	2925	2930	2925	3
453	20240710	115400	112889735	2930	2930	2930	2930	0
454	20240710	115300	112889735	2930	2930	2930	2930	5
455	20240710	115200	112875085	2930	2930	2930	2930	70
456	20240710	115100	112669985	2930	2930	2930	2930	1
457	20240710	115000	112667055	2925	2925	2925	2925	300
458	20240710	114900	111789555	2925	2925	2925	2925	101
459	20240710	114800	111494130	2930	2930	2930	2930	0
460	20240710	114700	111494130	2930	2930	2930	2930	20
461	20240710	114600	111435530	2930	2930	2930	2930	0
462	20240710	114500	111435530	2930	2930	2930	2930	0
463	20240710	114400	111435530	2930	2930	2930	2930	0
464	20240710	114300	111435530	2930	2930	2930	2930	179
465	20240710	114200	110911060	2930	2930	2930	2930	5
466	20240710	114100	110896410	2930	2930	2930	2930	0
467	20240710	114000	110896410	2930	2930	2930	2930	100
468	20240710	113900	110603410	2930	2930	2930	2930	1
469	20240710	113800	110600480	2925	2925	2925	2925	307
470	20240710	113700	109702505	2930	2930	2930	2930	0
471	20240710	113600	109702505	2930	2930	2930	2930	0
472	20240710	113500	109702505	2930	2930	2930	2930	0
473	20240710	113400	109702505	2930	2930	2930	2930	6
474	20240710	113300	109684925	2930	2930	2930	2930	2
475	20240710	113200	109679065	2925	2925	2925	2925	110
476	20240710	113100	109357315	2930	2930	2930	2930	40
477	20240710	113000	109240115	2925	2925	2925	2925	8
478	20240710	112900	109216715	2930	2925	2930	2925	2
479	20240710	112800	109210860	2925	2925	2925	2925	1
480	20240710	112700	109207935	2925	2925	2925	2925	0
481	20240710	112600	109207935	2925	2925	2925	2925	5000
482	20240710	112500	94582935	2930	2930	2930	2930	142
483	20240710	112400	94166875	2930	2930	2930	2925	520
484	20240710	112300	92643290	2930	2930	2930	2930	0
485	20240710	112200	92643290	2930	2930	2930	2930	300
486	20240710	112100	91764290	2930	2930	2930	2930	33
487	20240710	112000	91667600	2930	2930	2930	2930	0
488	20240710	111900	91667600	2930	2930	2930	2930	100
489	20240710	111800	91374600	2930	2930	2930	2930	1
490	20240710	111700	91371670	2930	2930	2930	2930	10
491	20240710	111600	91342370	2930	2930	2930	2930	2
492	20240710	111500	91336510	2930	2930	2930	2930	3
493	20240710	111400	91327720	2930	2930	2930	2930	0
494	20240710	111300	91327720	2930	2930	2930	2930	301
495	20240710	111200	90445790	2925	2925	2925	2925	1
496	20240710	111100	90442865	2925	2925	2925	2925	0
497	20240710	111000	90442865	2925	2925	2925	2925	0
498	20240710	110900	90442865	2925	2925	2925	2925	0
499	20240710	110800	90442865	2925	2925	2925	2925	1
500	20240710	110700	90439940	2925	2925	2925	2925	0
501	20240710	110600	90439940	2925	2930	2930	2925	3
502	20240710	110500	90431155	2930	2930	2930	2930	150
503	20240710	110400	89991655	2930	2925	2930	2925	2
504	20240710	110300	89985800	2925	2925	2925	2925	0
505	20240710	110200	89985800	2925	2925	2925	2925	180
506	20240710	110100	89459300	2925	2925	2925	2925	100
507	20240710	110000	89166800	2925	2925	2925	2925	5
508	20240710	105900	89152175	2930	2930	2930	2925	502
509	20240710	105800	87681320	2930	2930	2930	2930	0
510	20240710	105700	87681320	2930	2930	2930	2930	500
511	20240710	105600	86216320	2930	2930	2930	2930	4
512	20240710	105500	86204600	2930	2925	2930	2925	1620
513	20240710	105400	81458005	2930	2930	2930	2930	0
514	20240710	105300	81458005	2930	2930	2930	2930	1
515	20240710	105200	81455075	2930	2930	2930	2930	1000
516	20240710	105100	78525075	2925	2925	2925	2925	0
517	20240710	105000	78525075	2925	2925	2925	2925	0
518	20240710	104900	78525075	2925	2925	2925	2925	0
519	20240710	104800	78525075	2925	2925	2925	2925	102
520	20240710	104700	78226725	2930	2930	2930	2930	1
521	20240710	104600	78223795	2925	2925	2925	2925	0
522	20240710	104500	78223795	2925	2925	2925	2925	0
523	20240710	104400	78223795	2925	2925	2925	2925	0
524	20240710	104300	78223795	2925	2925	2925	2925	11
525	20240710	104200	78191620	2930	2930	2930	2930	0
526	20240710	104100	78191620	2930	2930	2930	2930	0
527	20240710	104000	78191620	2930	2930	2930	2930	600
528	20240710	103900	76433620	2930	2930	2930	2930	0
529	20240710	103800	76433620	2930	2930	2930	2930	53
530	20240710	103700	76278330	2930	2930	2930	2930	78
531	20240710	103600	76049790	2930	2930	2930	2930	91
532	20240710	103500	75783160	2930	2930	2930	2930	43
533	20240710	103400	75657170	2930	2930	2930	2930	1
534	20240710	103300	75654240	2930	2930	2930	2930	1
535	20240710	103200	75651310	2925	2925	2925	2925	0
536	20240710	103100	75651310	2925	2925	2925	2925	100
537	20240710	103000	75358810	2925	2925	2925	2925	34
538	20240710	102900	75259360	2930	2925	2930	2925	111
539	20240710	102800	74934635	2930	2930	2930	2930	0
540	20240710	102700	74934635	2930	2930	2930	2930	6
541	20240710	102600	74917055	2925	2925	2925	2925	1
542	20240710	102500	74914130	2925	2925	2925	2925	0
543	20240710	102400	74914130	2925	2925	2925	2925	0
544	20240710	102300	74914130	2925	2925	2925	2925	0
545	20240710	102200	74914130	2925	2925	2925	2925	520
546	20240710	102100	73393130	2930	2930	2930	2930	0
547	20240710	102000	73393130	2930	2925	2930	2925	2
548	20240710	101900	73387275	2930	2930	2930	2930	45
549	20240710	101800	73255425	2930	2930	2930	2930	1
550	20240710	101700	73252495	2930	2930	2930	2930	0
551	20240710	101600	73252495	2930	2930	2930	2930	0
552	20240710	101500	73252495	2930	2930	2930	2930	2
553	20240710	101400	73246635	2930	2930	2930	2930	418
554	20240710	101300	72021895	2925	2925	2925	2925	1
555	20240710	101200	72018970	2930	2930	2930	2930	0
556	20240710	101100	72018970	2930	2930	2930	2930	1
557	20240710	101000	72016040	2925	2930	2930	2925	7
558	20240710	100900	71995540	2930	2925	2930	2925	401
559	20240710	100800	70822610	2930	2930	2930	2930	1500
560	20240710	100700	66427610	2930	2930	2930	2930	20
561	20240710	100600	66369010	2930	2930	2930	2930	100
562	20240710	100500	66076010	2930	2930	2930	2930	0
563	20240710	100400	66076010	2930	2930	2930	2930	0
564	20240710	100300	66076010	2930	2930	2930	2930	0
565	20240710	100200	66076010	2930	2930	2930	2930	4
566	20240710	100100	66064290	2930	2930	2930	2930	1
567	20240710	100000	66061360	2930	2930	2930	2930	7
568	20240710	095900	66040850	2925	2925	2925	2925	551
569	20240710	095800	64429175	2925	2925	2925	2925	0
570	20240710	095700	64429175	2925	2925	2925	2925	108
571	20240710	095600	64113275	2925	2930	2930	2925	294
572	20240710	095500	63253315	2930	2930	2930	2930	0
573	20240710	095400	63253315	2930	2930	2930	2930	1
574	20240710	095300	63250385	2920	2920	2920	2920	50
575	20240710	095200	63104385	2925	2920	2925	2920	2406
576	20240710	095100	56077865	2925	2930	2930	2925	10101
577	20240710	095000	26531935	2930	2930	2930	2925	26
578	20240710	094900	26455760	2930	2930	2930	2925	912
579	20240710	094800	23787600	2930	2930	2930	2930	11
580	20240710	094700	23755370	2930	2930	2930	2930	1
581	20240710	094600	23752440	2925	2930	2930	2925	248
582	20240710	094500	23027035	2930	2930	2930	2930	1
583	20240710	094400	23024105	2930	2930	2930	2930	21
584	20240710	094300	22962575	2930	2930	2930	2930	34
585	20240710	094200	22862955	2930	2930	2930	2925	203
586	20240710	094100	22269165	2930	2930	2930	2930	2
587	20240710	094000	22263305	2930	2930	2930	2930	9
588	20240710	093900	22236935	2930	2930	2930	2930	2
589	20240710	093800	22231075	2930	2930	2930	2930	1
590	20240710	093700	22228145	2930	2930	2930	2930	0
591	20240710	093600	22228145	2930	2930	2930	2930	1
592	20240710	093500	22225215	2920	2920	2920	2920	1875
593	20240710	093400	16750215	2925	2925	2925	2925	1020
594	20240710	093300	13766715	2925	2925	2925	2925	0
595	20240710	093200	13766715	2925	2925	2925	2925	0
596	20240710	093100	13766715	2925	2925	2925	2925	530
597	20240710	093000	12216465	2925	2925	2925	2925	0
598	20240710	092900	12216465	2925	2925	2925	2925	101
599	20240710	092800	11921040	2925	2925	2925	2925	1
600	20240710	092700	11918115	2925	2925	2925	2925	885
601	20240710	092600	9329490	2930	2930	2930	2930	0
602	20240710	092500	9329490	2930	2930	2930	2930	0
603	20240710	092400	9329490	2930	2930	2930	2930	7
604	20240710	092300	9308980	2930	2930	2930	2930	500
605	20240710	092200	7843980	2925	2925	2925	2925	11
606	20240710	092100	7811805	2925	2925	2925	2925	0
607	20240710	092000	7811805	2925	2925	2925	2925	350
608	20240710	091900	6788055	2925	2925	2925	2925	1
609	20240710	091800	6785130	2925	2925	2925	2925	0
610	20240710	091700	6785130	2925	2925	2925	2925	500
611	20240710	091600	5322630	2925	2925	2925	2925	0
612	20240710	091500	5322630	2925	2925	2925	2925	20
613	20240710	091400	5264130	2930	2930	2930	2930	3
614	20240710	091300	5255340	2930	2930	2930	2930	0
615	20240710	091200	5255340	2930	2930	2930	2930	0
616	20240710	091100	5255340	2930	2930	2930	2930	29
617	20240710	091000	5170370	2930	2930	2930	2930	1
618	20240710	090900	5167440	2920	2920	2920	2920	0
619	20240710	090800	5167440	2920	2930	2930	2920	1451
620	20240710	090700	924510	2930	2930	2930	2930	0
621	20240710	090600	924510	2930	2930	2930	2930	0
622	20240710	090500	924510	2930	2930	2930	2930	0
623	20240710	090400	924510	2930	2930	2930	2930	0
624	20240710	090300	924510	2930	2930	2930	2930	2
625	20240710	090200	918650	2930	2930	2930	2930	0
626	20240710	090100	918650	2930	2930	2930	2930	0
627	20240710	090000	918650	2930	2935	2935	2930	312