KissMeData/037560/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	192400	263006740	2930	2930	2930	2930	2086
3	20240712	192300	263006740	2930	2930	2930	2930	0
4	20240712	192200	263006740	2930	2930	2930	2930	0
5	20240712	192100	263006740	2930	2930	2930	2930	0
6	20240712	192000	263006740	2930	2930	2930	2930	0
7	20240712	191900	263006740	2930	2930	2930	2930	0
8	20240712	191800	263006740	2930	2930	2930	2930	0
9	20240712	191700	263006740	2930	2930	2930	2930	0
10	20240712	191600	263006740	2930	2930	2930	2930	0
11	20240712	191500	263006740	2930	2930	2930	2930	0
12	20240712	191400	263006740	2930	2930	2930	2930	0
13	20240712	191300	263006740	2930	2930	2930	2930	0
14	20240712	191200	263006740	2930	2930	2930	2930	0
15	20240712	191100	263006740	2930	2930	2930	2930	0
16	20240712	191000	263006740	2930	2930	2930	2930	0
17	20240712	190900	263006740	2930	2930	2930	2930	0
18	20240712	190800	263006740	2930	2930	2930	2930	0
19	20240712	190700	263006740	2930	2930	2930	2930	0
20	20240712	190600	263006740	2930	2930	2930	2930	0
21	20240712	190500	263006740	2930	2930	2930	2930	0
22	20240712	190400	263006740	2930	2930	2930	2930	0
23	20240712	190300	263006740	2930	2930	2930	2930	0
24	20240712	190200	263006740	2930	2930	2930	2930	0
25	20240712	190100	263006740	2930	2930	2930	2930	0
26	20240712	190000	263006740	2930	2930	2930	2930	0
27	20240712	185900	263006740	2930	2930	2930	2930	0
28	20240712	185800	263006740	2930	2930	2930	2930	0
29	20240712	185700	263006740	2930	2930	2930	2930	0
30	20240712	185600	263006740	2930	2930	2930	2930	0
31	20240712	185500	263006740	2930	2930	2930	2930	0
32	20240712	185400	263006740	2930	2930	2930	2930	2086
33	20240712	185300	263006740	2930	2930	2930	2930	0
34	20240712	185200	263006740	2930	2930	2930	2930	0
35	20240712	185100	263006740	2930	2930	2930	2930	0
36	20240712	185000	263006740	2930	2930	2930	2930	0
37	20240712	184900	263006740	2930	2930	2930	2930	0
38	20240712	184800	263006740	2930	2930	2930	2930	0
39	20240712	184700	263006740	2930	2930	2930	2930	0
40	20240712	184600	263006740	2930	2930	2930	2930	0
41	20240712	184500	263006740	2930	2930	2930	2930	0
42	20240712	184400	263006740	2930	2930	2930	2930	0
43	20240712	184300	263006740	2930	2930	2930	2930	0
44	20240712	184200	263006740	2930	2930	2930	2930	0
45	20240712	184100	263006740	2930	2930	2930	2930	0
46	20240712	184000	263006740	2930	2930	2930	2930	0
47	20240712	183900	263006740	2930	2930	2930	2930	0
48	20240712	183800	263006740	2930	2930	2930	2930	0
49	20240712	183700	263006740	2930	2930	2930	2930	0
50	20240712	183600	263006740	2930	2930	2930	2930	0
51	20240712	183500	263006740	2930	2930	2930	2930	0
52	20240712	183400	263006740	2930	2930	2930	2930	0
53	20240712	183300	263006740	2930	2930	2930	2930	0
54	20240712	183200	263006740	2930	2930	2930	2930	0
55	20240712	183100	263006740	2930	2930	2930	2930	0
56	20240712	183000	263006740	2930	2930	2930	2930	0
57	20240712	182900	263006740	2930	2930	2930	2930	0
58	20240712	182800	263006740	2930	2930	2930	2930	0
59	20240712	182700	263006740	2930	2930	2930	2930	0
60	20240712	182600	263006740	2930	2930	2930	2930	0
61	20240712	182500	263006740	2930	2930	2930	2930	0
62	20240712	182400	263006740	2930	2930	2930	2930	2086
63	20240712	182300	263006740	2930	2930	2930	2930	0
64	20240712	182200	263006740	2930	2930	2930	2930	0
65	20240712	182100	263006740	2930	2930	2930	2930	0
66	20240712	182000	263006740	2930	2930	2930	2930	0
67	20240712	181900	263006740	2930	2930	2930	2930	0
68	20240712	181800	263006740	2930	2930	2930	2930	0
69	20240712	181700	263006740	2930	2930	2930	2930	0
70	20240712	181600	263006740	2930	2930	2930	2930	0
71	20240712	181500	263006740	2930	2930	2930	2930	0
72	20240712	181400	263006740	2930	2930	2930	2930	0
73	20240712	181300	263006740	2930	2930	2930	2930	0
74	20240712	181200	263006740	2930	2930	2930	2930	0
75	20240712	181100	263006740	2930	2930	2930	2930	0
76	20240712	181000	263006740	2930	2930	2930	2930	0
77	20240712	180900	263006740	2930	2930	2930	2930	0
78	20240712	180800	263006740	2930	2930	2930	2930	0
79	20240712	180700	263006740	2930	2930	2930	2930	0
80	20240712	180600	263006740	2930	2930	2930	2930	0
81	20240712	180500	263006740	2930	2930	2930	2930	0
82	20240712	180400	263006740	2930	2930	2930	2930	0
83	20240712	180300	263006740	2930	2930	2930	2930	0
84	20240712	180200	263006740	2930	2930	2930	2930	0
85	20240712	180100	263006740	2930	2930	2930	2930	0
86	20240712	180000	263006740	2930	2930	2930	2930	0
87	20240712	175900	263006740	2930	2930	2930	2930	0
88	20240712	175800	263006740	2930	2930	2930	2930	0
89	20240712	175700	263006740	2930	2930	2930	2930	0
90	20240712	175600	263006740	2930	2930	2930	2930	0
91	20240712	175500	263006740	2930	2930	2930	2930	0
92	20240712	175400	263006740	2930	2930	2930	2930	2086
93	20240712	175300	263006740	2930	2930	2930	2930	0
94	20240712	175200	263006740	2930	2930	2930	2930	0
95	20240712	175100	263006740	2930	2930	2930	2930	0
96	20240712	175000	263006740	2930	2930	2930	2930	0
97	20240712	174900	263006740	2930	2930	2930	2930	0
98	20240712	174800	263006740	2930	2930	2930	2930	0
99	20240712	174700	263006740	2930	2930	2930	2930	0
100	20240712	174600	263006740	2930	2930	2930	2930	0
101	20240712	174500	263006740	2930	2930	2930	2930	0
102	20240712	174400	263006740	2930	2930	2930	2930	0
103	20240712	174300	263006740	2930	2930	2930	2930	0
104	20240712	174200	263006740	2930	2930	2930	2930	0
105	20240712	174100	263006740	2930	2930	2930	2930	0
106	20240712	174000	263006740	2930	2930	2930	2930	0
107	20240712	173900	263006740	2930	2930	2930	2930	0
108	20240712	173800	263006740	2930	2930	2930	2930	0
109	20240712	173700	263006740	2930	2930	2930	2930	0
110	20240712	173600	263006740	2930	2930	2930	2930	0
111	20240712	173500	263006740	2930	2930	2930	2930	0
112	20240712	173400	263006740	2930	2930	2930	2930	0
113	20240712	173300	263006740	2930	2930	2930	2930	0
114	20240712	173200	263006740	2930	2930	2930	2930	0
115	20240712	173100	263006740	2930	2930	2930	2930	0
116	20240712	173000	263006740	2930	2930	2930	2930	0
117	20240712	172900	263006740	2930	2930	2930	2930	0
118	20240712	172800	263006740	2930	2930	2930	2930	0
119	20240712	172700	263006740	2930	2930	2930	2930	0
120	20240712	172600	263006740	2930	2930	2930	2930	0
121	20240712	172500	263006740	2930	2930	2930	2930	0
122	20240712	172400	263006740	2930	2930	2930	2930	2086
123	20240712	172300	263006740	2930	2930	2930	2930	0
124	20240712	172200	263006740	2930	2930	2930	2930	0
125	20240712	172100	263006740	2930	2930	2930	2930	0
126	20240712	172000	263006740	2930	2930	2930	2930	0
127	20240712	171900	263006740	2930	2930	2930	2930	0
128	20240712	171800	263006740	2930	2930	2930	2930	0
129	20240712	171700	263006740	2930	2930	2930	2930	0
130	20240712	171600	263006740	2930	2930	2930	2930	0
131	20240712	171500	263006740	2930	2930	2930	2930	0
132	20240712	171400	263006740	2930	2930	2930	2930	0
133	20240712	171300	263006740	2930	2930	2930	2930	0
134	20240712	171200	263006740	2930	2930	2930	2930	0
135	20240712	171100	263006740	2930	2930	2930	2930	0
136	20240712	171000	263006740	2930	2930	2930	2930	0
137	20240712	170900	263006740	2930	2930	2930	2930	0
138	20240712	170800	263006740	2930	2930	2930	2930	0
139	20240712	170700	263006740	2930	2930	2930	2930	0
140	20240712	170600	263006740	2930	2930	2930	2930	0
141	20240712	170500	263006740	2930	2930	2930	2930	0
142	20240712	170400	263006740	2930	2930	2930	2930	0
143	20240712	170300	263006740	2930	2930	2930	2930	0
144	20240712	170200	263006740	2930	2930	2930	2930	0
145	20240712	170100	263006740	2930	2930	2930	2930	0
146	20240712	170000	263006740	2930	2930	2930	2930	0
147	20240712	165900	263006740	2930	2930	2930	2930	0
148	20240712	165800	263006740	2930	2930	2930	2930	0
149	20240712	165700	263006740	2930	2930	2930	2930	0
150	20240712	165600	263006740	2930	2930	2930	2930	0
151	20240712	165500	263006740	2930	2930	2930	2930	0
152	20240712	165400	263006740	2930	2930	2930	2930	2086
153	20240712	165300	263006740	2930	2930	2930	2930	0
154	20240712	165200	263006740	2930	2930	2930	2930	0
155	20240712	165100	263006740	2930	2930	2930	2930	0
156	20240712	165000	263006740	2930	2930	2930	2930	0
157	20240712	164900	263006740	2930	2930	2930	2930	0
158	20240712	164800	263006740	2930	2930	2930	2930	0
159	20240712	164700	263006740	2930	2930	2930	2930	0
160	20240712	164600	263006740	2930	2930	2930	2930	0
161	20240712	164500	263006740	2930	2930	2930	2930	0
162	20240712	164400	263006740	2930	2930	2930	2930	0
163	20240712	164300	263006740	2930	2930	2930	2930	0
164	20240712	164200	263006740	2930	2930	2930	2930	0
165	20240712	164100	263006740	2930	2930	2930	2930	0
166	20240712	164000	263006740	2930	2930	2930	2930	0
167	20240712	163900	263006740	2930	2930	2930	2930	0
168	20240712	163800	263006740	2930	2930	2930	2930	0
169	20240712	163700	263006740	2930	2930	2930	2930	0
170	20240712	163600	263006740	2930	2930	2930	2930	0
171	20240712	163500	263006740	2930	2930	2930	2930	0
172	20240712	163400	263006740	2930	2930	2930	2930	0
173	20240712	163300	263006740	2930	2930	2930	2930	0
174	20240712	163200	263006740	2930	2930	2930	2930	0
175	20240712	163100	263006740	2930	2930	2930	2930	0
176	20240712	163000	263006740	2930	2930	2930	2930	0
177	20240712	162900	263006740	2930	2930	2930	2930	0
178	20240712	162800	263006740	2930	2930	2930	2930	0
179	20240712	162700	263006740	2930	2930	2930	2930	0
180	20240712	162600	263006740	2930	2930	2930	2930	0
181	20240712	162500	263006740	2930	2930	2930	2930	0
182	20240712	162400	263006740	2930	2930	2930	2930	2086
183	20240712	162300	263006740	2930	2930	2930	2930	0
184	20240712	162200	263006740	2930	2930	2930	2930	0
185	20240712	162100	263006740	2930	2930	2930	2930	0
186	20240712	162000	263006740	2930	2930	2930	2930	0
187	20240712	161900	263006740	2930	2930	2930	2930	0
188	20240712	161800	263006740	2930	2930	2930	2930	0
189	20240712	161700	263006740	2930	2930	2930	2930	0
190	20240712	161600	263006740	2930	2930	2930	2930	0
191	20240712	161500	263006740	2930	2930	2930	2930	0
192	20240712	161400	263006740	2930	2930	2930	2930	0
193	20240712	161300	263006740	2930	2930	2930	2930	0
194	20240712	161200	263006740	2930	2930	2930	2930	0
195	20240712	161100	263006740	2930	2930	2930	2930	0
196	20240712	161000	263006740	2930	2930	2930	2930	0
197	20240712	160900	263006740	2930	2930	2930	2930	0
198	20240712	160800	263006740	2930	2930	2930	2930	0
199	20240712	160700	263006740	2930	2930	2930	2930	0
200	20240712	160600	263006740	2930	2930	2930	2930	0
201	20240712	160500	263006740	2930	2930	2930	2930	0
202	20240712	160400	263006740	2930	2930	2930	2930	0
203	20240712	160300	263006740	2930	2930	2930	2930	0
204	20240712	160200	263006740	2930	2930	2930	2930	0
205	20240712	160100	263006740	2930	2930	2930	2930	0
206	20240712	160000	263006740	2930	2930	2930	2930	0
207	20240712	155900	263006740	2930	2930	2930	2930	0
208	20240712	155800	263006740	2930	2930	2930	2930	0
209	20240712	155700	263006740	2930	2930	2930	2930	0
210	20240712	155600	263006740	2930	2930	2930	2930	0
211	20240712	155500	263006740	2930	2930	2930	2930	0
212	20240712	155400	263006740	2930	2930	2930	2930	2086
213	20240712	155300	263006740	2930	2930	2930	2930	0
214	20240712	155200	263006740	2930	2930	2930	2930	0
215	20240712	155100	263006740	2930	2930	2930	2930	0
216	20240712	155000	263006740	2930	2930	2930	2930	0
217	20240712	154900	263006740	2930	2930	2930	2930	0
218	20240712	154800	263006740	2930	2930	2930	2930	0
219	20240712	154700	263006740	2930	2930	2930	2930	0
220	20240712	154600	263006740	2930	2930	2930	2930	0
221	20240712	154500	263006740	2930	2930	2930	2930	0
222	20240712	154400	263006740	2930	2930	2930	2930	0
223	20240712	154300	263006740	2930	2930	2930	2930	0
224	20240712	154200	263006740	2930	2930	2930	2930	0
225	20240712	154100	263006740	2930	2930	2930	2930	0
226	20240712	154000	263006740	2930	2930	2930	2930	0
227	20240712	153900	263006740	2930	2930	2930	2930	0
228	20240712	153800	263006740	2930	2930	2930	2930	0
229	20240712	153700	263006740	2930	2930	2930	2930	0
230	20240712	153600	263006740	2930	2930	2930	2930	0
231	20240712	153500	263006740	2930	2930	2930	2930	0
232	20240712	153400	263006740	2930	2930	2930	2930	0
233	20240712	153300	263006740	2930	2930	2930	2930	0
234	20240712	153200	263006740	2930	2930	2930	2930	0
235	20240712	153100	263006740	2930	2930	2930	2930	0
236	20240712	153000	263006740	2930	2930	2930	2930	2086
237	20240712	152900	256894760	2930	2930	2930	2930	0
238	20240712	152800	256894760	2930	2930	2930	2930	0
239	20240712	152700	256894760	2930	2930	2930	2930	0
240	20240712	152600	256894760	2930	2930	2930	2930	0
241	20240712	152500	256894760	2930	2930	2930	2930	0
242	20240712	152400	256894760	2930	2930	2930	2930	0
243	20240712	152300	256894760	2930	2930	2930	2930	0
244	20240712	152200	256894760	2930	2930	2930	2930	0
245	20240712	152100	256894760	2930	2930	2930	2930	0
246	20240712	152000	256894760	2930	2930	2930	2930	0
247	20240712	151900	256894760	2930	2930	2930	2930	8
248	20240712	151800	256871320	2930	2935	2935	2930	598
249	20240712	151700	255116500	2935	2930	2935	2930	179
250	20240712	151600	254591640	2935	2935	2935	2930	94
251	20240712	151500	254315775	2935	2935	2935	2930	297
252	20240712	151400	253444690	2935	2935	2935	2935	156
253	20240712	151300	252986830	2935	2935	2935	2930	268
254	20240712	151200	252200860	2935	2935	2935	2935	190
255	20240712	151100	251643210	2930	2935	2935	2930	286
256	20240712	151000	250804520	2930	2935	2935	2930	347
257	20240712	150900	249786765	2935	2935	2935	2935	139
258	20240712	150800	249378800	2935	2935	2935	2930	387
259	20240712	150700	248243965	2935	2935	2935	2935	143
260	20240712	150600	247824260	2935	2930	2935	2930	1783
261	20240712	150500	242599545	2930	2930	2930	2930	141
262	20240712	150400	242186415	2930	2930	2930	2930	154
263	20240712	150300	241735195	2930	2930	2930	2930	950
264	20240712	150200	238951695	2930	2930	2930	2925	1325
265	20240712	150100	235070710	2930	2930	2930	2930	142
266	20240712	150000	234654650	2930	2930	2930	2930	208
267	20240712	145900	234045210	2925	2925	2925	2925	2019
268	20240712	145800	228139635	2930	2930	2930	2930	4
269	20240712	145700	228127915	2930	2930	2930	2930	0
270	20240712	145600	228127915	2930	2930	2930	2930	119
271	20240712	145500	227779245	2930	2930	2930	2930	0
272	20240712	145400	227779245	2930	2930	2930	2930	150
273	20240712	145300	227339745	2925	2925	2925	2925	0
274	20240712	145200	227339745	2925	2925	2925	2925	0
275	20240712	145100	227339745	2925	2925	2925	2925	85
276	20240712	145000	227091120	2925	2925	2925	2925	94
277	20240712	144900	226816170	2925	2925	2925	2925	0
278	20240712	144800	226816170	2925	2925	2925	2925	0
279	20240712	144700	226816170	2925	2925	2925	2925	100
280	20240712	144600	226523670	2930	2930	2930	2930	0
281	20240712	144500	226523670	2930	2930	2930	2930	0
282	20240712	144400	226523670	2930	2930	2930	2930	1
283	20240712	144300	226520740	2930	2930	2930	2930	51
284	20240712	144200	226371310	2925	2925	2925	2925	1
285	20240712	144100	226368385	2930	2930	2930	2930	0
286	20240712	144000	226368385	2930	2930	2930	2930	1
287	20240712	143900	226365455	2930	2930	2930	2930	15
288	20240712	143800	226321505	2930	2930	2930	2930	0
289	20240712	143700	226321505	2930	2930	2930	2930	0
290	20240712	143600	226321505	2930	2930	2930	2930	945
291	20240712	143500	223552655	2930	2930	2930	2930	105
292	20240712	143400	223245005	2925	2925	2925	2925	0
293	20240712	143300	223245005	2925	2925	2925	2925	348
294	20240712	143200	222227105	2930	2930	2930	2930	1000
295	20240712	143100	219297105	2930	2930	2930	2930	0
296	20240712	143000	219297105	2930	2930	2930	2930	0
297	20240712	142900	219297105	2930	2930	2930	2930	0
298	20240712	142800	219297105	2930	2930	2930	2930	100
299	20240712	142700	219004105	2930	2930	2930	2930	0
300	20240712	142600	219004105	2930	2930	2930	2930	1
301	20240712	142500	219001175	2925	2925	2925	2925	0
302	20240712	142400	219001175	2925	2925	2925	2925	0
303	20240712	142300	219001175	2925	2925	2925	2925	233
304	20240712	142200	218319650	2930	2930	2930	2930	5
305	20240712	142100	218305000	2930	2930	2930	2930	0
306	20240712	142000	218305000	2930	2930	2930	2930	12
307	20240712	141900	218269840	2925	2925	2925	2925	0
308	20240712	141800	218269840	2925	2925	2925	2925	0
309	20240712	141700	218269840	2925	2925	2925	2925	0
310	20240712	141600	218269840	2925	2925	2925	2925	0
311	20240712	141500	218269840	2925	2925	2925	2925	755
312	20240712	141400	216061465	2930	2930	2930	2930	50
313	20240712	141300	215914965	2930	2930	2930	2930	10
314	20240712	141200	215885665	2930	2930	2930	2930	0
315	20240712	141100	215885665	2930	2930	2930	2930	0
316	20240712	141000	215885665	2930	2930	2930	2930	10
317	20240712	140900	215856365	2930	2930	2930	2930	300
318	20240712	140800	214977365	2930	2930	2930	2930	0
319	20240712	140700	214977365	2930	2930	2930	2930	8
320	20240712	140600	214953925	2930	2930	2930	2930	100
321	20240712	140500	214660925	2930	2930	2930	2930	100
322	20240712	140400	214367925	2930	2930	2930	2930	103
323	20240712	140300	214066135	2930	2930	2930	2930	0
324	20240712	140200	214066135	2930	2930	2930	2930	0
325	20240712	140100	214066135	2930	2930	2930	2930	1
326	20240712	140000	214063205	2930	2930	2930	2930	0
327	20240712	135900	214063205	2930	2930	2930	2930	5
328	20240712	135800	214048555	2930	2930	2930	2930	4
329	20240712	135700	214036835	2930	2930	2930	2930	2
330	20240712	135600	214030975	2925	2925	2925	2925	0
331	20240712	135500	214030975	2925	2925	2925	2925	0
332	20240712	135400	214030975	2925	2930	2930	2925	6166
333	20240712	135300	195984230	2930	2930	2930	2930	184
334	20240712	135200	195445110	2930	2930	2930	2930	65
335	20240712	135100	195254660	2930	2930	2930	2930	184
336	20240712	135000	194715540	2930	2930	2930	2930	1700
337	20240712	134900	189734540	2930	2930	2930	2930	184
338	20240712	134800	189195420	2930	2930	2930	2930	184
339	20240712	134700	188656300	2930	2930	2930	2930	1000
340	20240712	134600	185726300	2930	2930	2930	2930	838
341	20240712	134500	183270960	2930	2930	2930	2930	0
342	20240712	134400	183270960	2930	2930	2930	2930	10
343	20240712	134300	183241660	2930	2930	2930	2930	0
344	20240712	134200	183241660	2930	2930	2930	2930	32
345	20240712	134100	183147900	2930	2930	2930	2930	109
346	20240712	134000	182828530	2935	2935	2935	2935	5
347	20240712	133900	182813855	2930	2930	2930	2930	508
348	20240712	133800	181325415	2930	2930	2930	2930	0
349	20240712	133700	181325415	2930	2930	2930	2930	40
350	20240712	133600	181208215	2935	2935	2935	2935	113
351	20240712	133500	180876560	2935	2935	2935	2935	0
352	20240712	133400	180876560	2935	2935	2935	2935	586
353	20240712	133300	179156650	2935	2935	2935	2935	0
354	20240712	133200	179156650	2935	2935	2935	2935	817
355	20240712	133100	176758755	2930	2930	2930	2930	0
356	20240712	133000	176758755	2930	2930	2930	2930	123
357	20240712	132900	176398365	2930	2930	2930	2930	11
358	20240712	132800	176366135	2930	2930	2930	2930	0
359	20240712	132700	176366135	2930	2930	2930	2930	37
360	20240712	132600	176257725	2930	2930	2930	2930	0
361	20240712	132500	176257725	2930	2930	2930	2930	122
362	20240712	132400	175900265	2930	2930	2930	2930	161
363	20240712	132300	175428535	2935	2935	2935	2935	1
364	20240712	132200	175425600	2935	2935	2935	2935	3
365	20240712	132100	175416795	2935	2935	2935	2935	703
366	20240712	132000	173353490	2930	2930	2930	2930	161
367	20240712	131900	172881760	2930	2930	2930	2930	1
368	20240712	131800	172878830	2930	2930	2930	2930	161
369	20240712	131700	172407100	2930	2930	2930	2930	161
370	20240712	131600	171935370	2930	2930	2930	2930	0
371	20240712	131500	171935370	2930	2930	2930	2930	161
372	20240712	131400	171463640	2930	2930	2930	2930	2114
373	20240712	131300	165269620	2925	2925	2925	2925	0
374	20240712	131200	165269620	2925	2925	2925	2925	501
375	20240712	131100	163804195	2930	2930	2930	2930	0
376	20240712	131000	163804195	2930	2930	2930	2930	341
377	20240712	130900	162805065	2930	2930	2930	2930	27
378	20240712	130800	162725955	2930	2930	2930	2930	3
379	20240712	130700	162717165	2930	2930	2930	2930	92
380	20240712	130600	162447605	2925	2925	2925	2925	0
381	20240712	130500	162447605	2925	2925	2925	2925	0
382	20240712	130400	162447605	2925	2925	2925	2925	0
383	20240712	130300	162447605	2925	2925	2925	2925	0
384	20240712	130200	162447605	2925	2925	2925	2925	0
385	20240712	130100	162447605	2925	2925	2925	2925	0
386	20240712	130000	162447605	2925	2930	2930	2925	5
387	20240712	125900	162432970	2930	2930	2930	2930	0
388	20240712	125800	162432970	2930	2930	2930	2930	0
389	20240712	125700	162432970	2930	2930	2930	2930	10
390	20240712	125600	162403670	2930	2930	2930	2930	22
391	20240712	125500	162339210	2930	2930	2930	2930	10
392	20240712	125400	162309910	2930	2930	2930	2930	100
393	20240712	125300	162016910	2930	2930	2930	2930	0
394	20240712	125200	162016910	2930	2930	2930	2930	1
395	20240712	125100	162013980	2930	2930	2930	2930	60
396	20240712	125000	161838180	2930	2930	2930	2930	5
397	20240712	124900	161823530	2930	2930	2930	2930	168
398	20240712	124800	161331290	2925	2925	2925	2925	0
399	20240712	124700	161331290	2925	2925	2925	2925	233
400	20240712	124600	160649765	2930	2930	2930	2930	0
401	20240712	124500	160649765	2930	2930	2930	2930	111
402	20240712	124400	160324535	2930	2930	2930	2930	200
403	20240712	124300	159738535	2930	2930	2930	2930	0
404	20240712	124200	159738535	2930	2930	2930	2930	0
405	20240712	124100	159738535	2930	2930	2930	2930	0
406	20240712	124000	159738535	2930	2930	2930	2930	0
407	20240712	123900	159738535	2930	2930	2930	2930	4
408	20240712	123800	159726815	2930	2930	2930	2930	2
409	20240712	123700	159720955	2930	2930	2930	2930	5
410	20240712	123600	159706305	2930	2930	2930	2930	8
411	20240712	123500	159682865	2930	2930	2930	2930	8
412	20240712	123400	159659425	2930	2930	2930	2930	344
413	20240712	123300	158651505	2930	2930	2930	2930	110
414	20240712	123200	158329205	2930	2930	2930	2930	911
415	20240712	123100	155659975	2930	2930	2930	2930	0
416	20240712	123000	155659975	2930	2930	2930	2930	0
417	20240712	122900	155659975	2930	2930	2930	2930	100
418	20240712	122800	155366975	2930	2925	2930	2925	1234
419	20240712	122700	151756875	2925	2925	2925	2925	900
420	20240712	122600	149124375	2930	2930	2930	2930	0
421	20240712	122500	149124375	2930	2930	2930	2930	70
422	20240712	122400	148919275	2925	2925	2925	2925	0
423	20240712	122300	148919275	2925	2925	2925	2925	0
424	20240712	122200	148919275	2925	2925	2925	2925	1000
425	20240712	122100	145994275	2930	2930	2930	2930	3
426	20240712	122000	145985485	2930	2930	2930	2930	40
427	20240712	121900	145868285	2925	2925	2925	2925	20
428	20240712	121800	145809785	2925	2930	2930	2925	29
429	20240712	121700	145724915	2925	2925	2925	2925	1082
430	20240712	121600	142560065	2925	2925	2925	2925	0
431	20240712	121500	142560065	2925	2925	2925	2925	0
432	20240712	121400	142560065	2925	2925	2925	2925	0
433	20240712	121300	142560065	2925	2925	2925	2925	3
434	20240712	121200	142551290	2930	2930	2930	2930	1
435	20240712	121100	142548360	2930	2930	2930	2930	0
436	20240712	121000	142548360	2930	2930	2930	2930	12
437	20240712	120900	142513200	2930	2930	2930	2930	0
438	20240712	120800	142513200	2930	2930	2930	2930	5990
439	20240712	120700	124962500	2925	2925	2925	2925	0
440	20240712	120600	124962500	2925	2925	2925	2925	0
441	20240712	120500	124962500	2925	2925	2925	2925	0
442	20240712	120400	124962500	2925	2925	2925	2925	0
443	20240712	120300	124962500	2925	2925	2925	2925	231
444	20240712	120200	124286825	2930	2930	2930	2930	1
445	20240712	120100	124283895	2930	2930	2930	2930	0
446	20240712	120000	124283895	2930	2930	2930	2930	1705
447	20240712	115900	119288245	2930	2930	2930	2930	390
448	20240712	115800	118145545	2930	2930	2930	2930	143
449	20240712	115700	117726555	2930	2930	2930	2930	0
450	20240712	115600	117726555	2930	2930	2930	2930	143
451	20240712	115500	117307565	2935	2930	2935	2930	145
452	20240712	115400	116882705	2935	2935	2935	2935	100
453	20240712	115300	116589205	2935	2930	2935	2930	153
454	20240712	115200	116140865	2930	2930	2930	2930	0
455	20240712	115100	116140865	2930	2930	2930	2930	145
456	20240712	115000	115716015	2930	2930	2930	2930	0
457	20240712	114900	115716015	2930	2930	2930	2930	143
458	20240712	114800	115297025	2930	2930	2930	2930	143
459	20240712	114700	114878035	2930	2930	2930	2930	0
460	20240712	114600	114878035	2930	2930	2930	2930	143
461	20240712	114500	114459045	2930	2930	2930	2930	0
462	20240712	114400	114459045	2930	2930	2930	2930	143
463	20240712	114300	114040055	2930	2930	2930	2930	233
464	20240712	114200	113357365	2930	2930	2930	2930	0
465	20240712	114100	113357365	2930	2930	2930	2930	143
466	20240712	114000	112938375	2930	2930	2930	2930	1
467	20240712	113900	112935445	2930	2930	2930	2930	143
468	20240712	113800	112516455	2930	2930	2930	2930	0
469	20240712	113700	112516455	2930	2930	2930	2930	143
470	20240712	113600	112097465	2930	2930	2930	2930	143
471	20240712	113500	111678475	2930	2930	2930	2930	0
472	20240712	113400	111678475	2930	2930	2930	2930	143
473	20240712	113300	111259485	2930	2930	2930	2930	0
474	20240712	113200	111259485	2930	2930	2930	2930	143
475	20240712	113100	110840495	2930	2930	2930	2930	143
476	20240712	113000	110421505	2930	2930	2930	2930	0
477	20240712	112900	110421505	2930	2930	2930	2930	143
478	20240712	112800	110002515	2930	2930	2930	2930	0
479	20240712	112700	110002515	2930	2930	2930	2930	143
480	20240712	112600	109583525	2930	2930	2930	2930	0
481	20240712	112500	109583525	2930	2930	2930	2930	143
482	20240712	112400	109164535	2930	2930	2930	2930	143
483	20240712	112300	108745545	2930	2930	2930	2930	12
484	20240712	112200	108710385	2930	2930	2930	2930	143
485	20240712	112100	108291395	2930	2930	2930	2930	0
486	20240712	112000	108291395	2930	2930	2935	2930	493
487	20240712	111900	106845655	2930	2930	2930	2930	143
488	20240712	111800	106426665	2930	2930	2930	2930	100
489	20240712	111700	106133665	2930	2935	2935	2930	371
490	20240712	111600	105045695	2935	2935	2935	2935	43
491	20240712	111500	104919490	2930	2930	2935	2930	644
492	20240712	111400	103032565	2935	2935	2935	2935	99
493	20240712	111300	102742000	2935	2935	2935	2935	1
494	20240712	111200	102739065	2935	2935	2935	2935	801
495	20240712	111100	100388130	2935	2935	2935	2935	0
496	20240712	111000	100388130	2935	2935	2935	2935	427
497	20240712	110900	99134885	2935	2935	2935	2935	498
498	20240712	110800	97673255	2930	2930	2930	2930	143
499	20240712	110700	97254265	2930	2930	2930	2930	143
500	20240712	110600	96835275	2940	2930	2940	2930	23
501	20240712	110500	96767805	2940	2930	2940	2930	149
502	20240712	110400	96331175	2940	2940	2940	2940	1
503	20240712	110300	96328235	2930	2930	2930	2930	143
504	20240712	110200	95909245	2930	2930	2930	2930	143
505	20240712	110100	95490255	2930	2930	2930	2930	0
506	20240712	110000	95490255	2930	2930	2930	2930	143
507	20240712	105900	95071265	2930	2930	2930	2930	0
508	20240712	105800	95071265	2930	2930	2930	2930	143
509	20240712	105700	94652275	2930	2930	2930	2930	0
510	20240712	105600	94652275	2930	2930	2930	2930	634
511	20240712	105500	92794655	2930	2930	2930	2930	144
512	20240712	105400	92372735	2930	2930	2930	2930	0
513	20240712	105300	92372735	2930	2930	2930	2930	144
514	20240712	105200	91950815	2930	2930	2930	2930	0
515	20240712	105100	91950815	2930	2930	2930	2930	143
516	20240712	105000	91531825	2930	2930	2930	2930	443
517	20240712	104900	90233835	2930	2930	2930	2930	0
518	20240712	104800	90233835	2930	2930	2930	2930	143
519	20240712	104700	89814845	2930	2930	2930	2930	0
520	20240712	104600	89814845	2930	2945	2945	2930	154
521	20240712	104500	89363610	2940	2940	2945	2940	4
522	20240712	104400	89351845	2930	2930	2930	2930	143
523	20240712	104300	88932855	2945	2930	2945	2930	155
524	20240712	104200	88478580	2930	2930	2930	2930	0
525	20240712	104100	88478580	2930	2930	2930	2930	144
526	20240712	104000	88056660	2930	2930	2930	2930	45
527	20240712	103900	87924810	2930	2930	2930	2930	97
528	20240712	103800	87640600	2930	2930	2930	2930	1613
529	20240712	103700	82914510	2930	2930	2930	2930	0
530	20240712	103600	82914510	2930	2930	2930	2930	5
531	20240712	103500	82899860	2930	2930	2930	2930	10
532	20240712	103400	82870560	2930	2930	2930	2930	0
533	20240712	103300	82870560	2930	2930	2930	2930	0
534	20240712	103200	82870560	2930	2930	2930	2930	100
535	20240712	103100	82577560	2930	2930	2930	2930	0
536	20240712	103000	82577560	2930	2930	2930	2930	171
537	20240712	102900	82076530	2925	2925	2925	2925	0
538	20240712	102800	82076530	2925	2925	2925	2925	0
539	20240712	102700	82076530	2925	2925	2925	2925	1
540	20240712	102600	82073605	2930	2930	2930	2930	0
541	20240712	102500	82073605	2930	2930	2930	2930	0
542	20240712	102400	82073605	2930	2930	2930	2930	0
543	20240712	102300	82073605	2930	2930	2930	2930	0
544	20240712	102200	82073605	2930	2930	2930	2930	100
545	20240712	102100	81780605	2925	2925	2925	2925	1
546	20240712	102000	81777680	2925	2930	2930	2925	900
547	20240712	101900	79145100	2930	2930	2930	2930	143
548	20240712	101800	78726110	2925	2930	2930	2925	1172
549	20240712	101700	75293835	2930	2930	2930	2930	180
550	20240712	101600	74766435	2930	2930	2930	2930	10
551	20240712	101500	74737135	2925	2930	2930	2925	28
552	20240712	101400	74655225	2930	2930	2930	2930	1
553	20240712	101300	74652295	2925	2925	2925	2925	0
554	20240712	101200	74652295	2925	2925	2925	2925	0
555	20240712	101100	74652295	2925	2925	2925	2925	0
556	20240712	101000	74652295	2925	2930	2930	2925	151
557	20240712	100900	74210120	2930	2930	2930	2930	487
558	20240712	100800	72783210	2930	2930	2930	2930	143
559	20240712	100700	72364220	2930	2930	2930	2930	143
560	20240712	100600	71945230	2935	2935	2935	2935	0
561	20240712	100500	71945230	2935	2935	2935	2935	1167
562	20240712	100400	68520085	2935	2935	2935	2935	31
563	20240712	100300	68429100	2935	2935	2935	2935	143
564	20240712	100200	68009395	2940	2935	2940	2935	147
565	20240712	100100	67577930	2940	2935	2940	2935	20
566	20240712	100000	67519225	2940	2940	2940	2935	149
567	20240712	095900	67081880	2935	2940	2940	2935	119
568	20240712	095800	66732115	2935	2935	2935	2935	143
569	20240712	095700	66312410	2935	2935	2935	2935	144
570	20240712	095600	65889770	2940	2940	2940	2940	100
571	20240712	095500	65595770	2940	2940	2940	2940	35
572	20240712	095400	65492870	2940	2940	2940	2940	2
573	20240712	095300	65486990	2940	2940	2950	2935	155
574	20240712	095200	65031985	2950	2940	2955	2940	140
575	20240712	095100	64618990	2950	2940	2950	2940	2055
576	20240712	095000	58557250	2935	2955	2955	2935	144
577	20240712	094900	58134590	2940	2950	2955	2940	929
578	20240712	094800	55394055	2955	2955	2955	2955	21
579	20240712	094700	55332000	2960	2955	2960	2955	368
580	20240712	094600	54243715	2955	2955	2955	2950	165
581	20240712	094500	53756855	2950	2955	2955	2950	60
582	20240712	094400	53579565	2960	2955	2960	2955	206
583	20240712	094300	52970740	2960	2960	2960	2955	298
584	20240712	094200	52090125	2960	2955	2960	2950	505
585	20240712	094100	50598575	2955	2935	2955	2935	6198
586	20240712	094000	32318040	2935	2935	2935	2935	103
587	20240712	093900	32015735	2935	2935	2935	2935	1
588	20240712	093800	32012800	2935	2935	2940	2935	154
589	20240712	093700	31560760	2940	2940	2940	2935	1302
590	20240712	093600	27732895	2935	2940	2940	2930	149
591	20240712	093500	27296275	2930	2935	2935	2930	801
592	20240712	093400	24949155	2935	2935	2935	2935	101
593	20240712	093300	24652720	2940	2935	2940	2935	5
594	20240712	093200	24638040	2935	2935	2935	2935	61
595	20240712	093100	24459005	2940	2935	2940	2930	102
596	20240712	093000	24159840	2935	2935	2935	2935	21
597	20240712	092900	24098205	2935	2930	2935	2930	375
598	20240712	092800	22999410	2935	2935	2935	2935	0
599	20240712	092700	22999410	2935	2935	2935	2935	247
600	20240712	092600	22274465	2940	2940	2940	2940	251
601	20240712	092500	21536525	2935	2935	2935	2935	201
602	20240712	092400	20946590	2935	2935	2935	2935	1677
603	20240712	092300	16024595	2935	2935	2935	2935	0
604	20240712	092200	16024595	2935	2935	2935	2935	0
605	20240712	092100	16024595	2935	2935	2935	2935	0
606	20240712	092000	16024595	2935	2935	2935	2935	1
607	20240712	091900	16021660	2935	2935	2935	2935	0
608	20240712	091800	16021660	2935	2930	2935	2925	472
609	20240712	091700	14638300	2935	2930	2935	2930	245
610	20240712	091600	13919275	2930	2930	2930	2930	976
611	20240712	091500	11059595	2935	2935	2935	2935	18
612	20240712	091400	11006765	2935	2935	2935	2935	479
613	20240712	091300	9600900	2935	2935	2935	2930	17
614	20240712	091200	9551035	2935	2935	2935	2935	200
615	20240712	091100	8964035	2930	2930	2930	2930	1
616	20240712	091000	8961105	2935	2935	2935	2935	29
617	20240712	090900	8875990	2935	2935	2935	2935	5
618	20240712	090800	8861315	2935	2935	2935	2935	10
619	20240712	090700	8831965	2935	2935	2935	2935	100
620	20240712	090600	8538465	2935	2920	2935	2920	1013
621	20240712	090500	5580490	2920	2920	2920	2920	0
622	20240712	090400	5580490	2920	2920	2920	2920	810
623	20240712	090300	3215290	2920	2930	2930	2920	49
624	20240712	090200	3071760	2940	2940	2940	2940	0
625	20240712	090100	3071760	2940	2940	2940	2940	30
626	20240712	090000	2983560	2940	2920	2940	2920	1020