KissMeData/037560/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	192400	181109405	2945	2945	2945	2945	4804
3	20240715	192300	181109405	2945	2945	2945	2945	0
4	20240715	192200	181109405	2945	2945	2945	2945	0
5	20240715	192100	181109405	2945	2945	2945	2945	0
6	20240715	192000	181109405	2945	2945	2945	2945	0
7	20240715	191900	181109405	2945	2945	2945	2945	0
8	20240715	191800	181109405	2945	2945	2945	2945	0
9	20240715	191700	181109405	2945	2945	2945	2945	0
10	20240715	191600	181109405	2945	2945	2945	2945	0
11	20240715	191500	181109405	2945	2945	2945	2945	0
12	20240715	191400	181109405	2945	2945	2945	2945	0
13	20240715	191300	181109405	2945	2945	2945	2945	0
14	20240715	191200	181109405	2945	2945	2945	2945	0
15	20240715	191100	181109405	2945	2945	2945	2945	0
16	20240715	191000	181109405	2945	2945	2945	2945	0
17	20240715	190900	181109405	2945	2945	2945	2945	0
18	20240715	190800	181109405	2945	2945	2945	2945	0
19	20240715	190700	181109405	2945	2945	2945	2945	0
20	20240715	190600	181109405	2945	2945	2945	2945	0
21	20240715	190500	181109405	2945	2945	2945	2945	0
22	20240715	190400	181109405	2945	2945	2945	2945	0
23	20240715	190300	181109405	2945	2945	2945	2945	0
24	20240715	190200	181109405	2945	2945	2945	2945	0
25	20240715	190100	181109405	2945	2945	2945	2945	0
26	20240715	190000	181109405	2945	2945	2945	2945	0
27	20240715	185900	181109405	2945	2945	2945	2945	0
28	20240715	185800	181109405	2945	2945	2945	2945	0
29	20240715	185700	181109405	2945	2945	2945	2945	0
30	20240715	185600	181109405	2945	2945	2945	2945	0
31	20240715	185500	181109405	2945	2945	2945	2945	0
32	20240715	185400	181109405	2945	2945	2945	2945	4804
33	20240715	185300	181109405	2945	2945	2945	2945	0
34	20240715	185200	181109405	2945	2945	2945	2945	0
35	20240715	185100	181109405	2945	2945	2945	2945	0
36	20240715	185000	181109405	2945	2945	2945	2945	0
37	20240715	184900	181109405	2945	2945	2945	2945	0
38	20240715	184800	181109405	2945	2945	2945	2945	0
39	20240715	184700	181109405	2945	2945	2945	2945	0
40	20240715	184600	181109405	2945	2945	2945	2945	0
41	20240715	184500	181109405	2945	2945	2945	2945	0
42	20240715	184400	181109405	2945	2945	2945	2945	0
43	20240715	184300	181109405	2945	2945	2945	2945	0
44	20240715	184200	181109405	2945	2945	2945	2945	0
45	20240715	184100	181109405	2945	2945	2945	2945	0
46	20240715	184000	181109405	2945	2945	2945	2945	0
47	20240715	183900	181109405	2945	2945	2945	2945	0
48	20240715	183800	181109405	2945	2945	2945	2945	0
49	20240715	183700	181109405	2945	2945	2945	2945	0
50	20240715	183600	181109405	2945	2945	2945	2945	0
51	20240715	183500	181109405	2945	2945	2945	2945	0
52	20240715	183400	181109405	2945	2945	2945	2945	0
53	20240715	183300	181109405	2945	2945	2945	2945	0
54	20240715	183200	181109405	2945	2945	2945	2945	0
55	20240715	183100	181109405	2945	2945	2945	2945	0
56	20240715	183000	181109405	2945	2945	2945	2945	0
57	20240715	182900	181109405	2945	2945	2945	2945	0
58	20240715	182800	181109405	2945	2945	2945	2945	0
59	20240715	182700	181109405	2945	2945	2945	2945	0
60	20240715	182600	181109405	2945	2945	2945	2945	0
61	20240715	182500	181109405	2945	2945	2945	2945	0
62	20240715	182400	181109405	2945	2945	2945	2945	4804
63	20240715	182300	181109405	2945	2945	2945	2945	0
64	20240715	182200	181109405	2945	2945	2945	2945	0
65	20240715	182100	181109405	2945	2945	2945	2945	0
66	20240715	182000	181109405	2945	2945	2945	2945	0
67	20240715	181900	181109405	2945	2945	2945	2945	0
68	20240715	181800	181109405	2945	2945	2945	2945	0
69	20240715	181700	181109405	2945	2945	2945	2945	0
70	20240715	181600	181109405	2945	2945	2945	2945	0
71	20240715	181500	181109405	2945	2945	2945	2945	0
72	20240715	181400	181109405	2945	2945	2945	2945	0
73	20240715	181300	181109405	2945	2945	2945	2945	0
74	20240715	181200	181109405	2945	2945	2945	2945	0
75	20240715	181100	181109405	2945	2945	2945	2945	0
76	20240715	181000	181109405	2945	2945	2945	2945	0
77	20240715	180900	181109405	2945	2945	2945	2945	0
78	20240715	180800	181109405	2945	2945	2945	2945	0
79	20240715	180700	181109405	2945	2945	2945	2945	0
80	20240715	180600	181109405	2945	2945	2945	2945	0
81	20240715	180500	181109405	2945	2945	2945	2945	0
82	20240715	180400	181109405	2945	2945	2945	2945	0
83	20240715	180300	181109405	2945	2945	2945	2945	0
84	20240715	180200	181109405	2945	2945	2945	2945	0
85	20240715	180100	181109405	2945	2945	2945	2945	0
86	20240715	180000	181109405	2945	2945	2945	2945	0
87	20240715	175900	181109405	2945	2945	2945	2945	0
88	20240715	175800	181109405	2945	2945	2945	2945	0
89	20240715	175700	181109405	2945	2945	2945	2945	0
90	20240715	175600	181109405	2945	2945	2945	2945	0
91	20240715	175500	181109405	2945	2945	2945	2945	0
92	20240715	175400	181109405	2945	2945	2945	2945	4804
93	20240715	175300	181109405	2945	2945	2945	2945	0
94	20240715	175200	181109405	2945	2945	2945	2945	0
95	20240715	175100	181109405	2945	2945	2945	2945	0
96	20240715	175000	181109405	2945	2945	2945	2945	0
97	20240715	174900	181109405	2945	2945	2945	2945	0
98	20240715	174800	181109405	2945	2945	2945	2945	0
99	20240715	174700	181109405	2945	2945	2945	2945	0
100	20240715	174600	181109405	2945	2945	2945	2945	0
101	20240715	174500	181109405	2945	2945	2945	2945	0
102	20240715	174400	181109405	2945	2945	2945	2945	0
103	20240715	174300	181109405	2945	2945	2945	2945	0
104	20240715	174200	181109405	2945	2945	2945	2945	0
105	20240715	174100	181109405	2945	2945	2945	2945	0
106	20240715	174000	181109405	2945	2945	2945	2945	0
107	20240715	173900	181109405	2945	2945	2945	2945	0
108	20240715	173800	181109405	2945	2945	2945	2945	0
109	20240715	173700	181109405	2945	2945	2945	2945	0
110	20240715	173600	181109405	2945	2945	2945	2945	0
111	20240715	173500	181109405	2945	2945	2945	2945	0
112	20240715	173400	181109405	2945	2945	2945	2945	0
113	20240715	173300	181109405	2945	2945	2945	2945	0
114	20240715	173200	181109405	2945	2945	2945	2945	0
115	20240715	173100	181109405	2945	2945	2945	2945	0
116	20240715	173000	181109405	2945	2945	2945	2945	0
117	20240715	172900	181109405	2945	2945	2945	2945	0
118	20240715	172800	181109405	2945	2945	2945	2945	0
119	20240715	172700	181109405	2945	2945	2945	2945	0
120	20240715	172600	181109405	2945	2945	2945	2945	0
121	20240715	172500	181109405	2945	2945	2945	2945	0
122	20240715	172400	181109405	2945	2945	2945	2945	4804
123	20240715	172300	181109405	2945	2945	2945	2945	0
124	20240715	172200	181109405	2945	2945	2945	2945	0
125	20240715	172100	181109405	2945	2945	2945	2945	0
126	20240715	172000	181109405	2945	2945	2945	2945	0
127	20240715	171900	181109405	2945	2945	2945	2945	0
128	20240715	171800	181109405	2945	2945	2945	2945	0
129	20240715	171700	181109405	2945	2945	2945	2945	0
130	20240715	171600	181109405	2945	2945	2945	2945	0
131	20240715	171500	181109405	2945	2945	2945	2945	0
132	20240715	171400	181109405	2945	2945	2945	2945	0
133	20240715	171300	181109405	2945	2945	2945	2945	0
134	20240715	171200	181109405	2945	2945	2945	2945	0
135	20240715	171100	181109405	2945	2945	2945	2945	0
136	20240715	171000	181109405	2945	2945	2945	2945	0
137	20240715	170900	181109405	2945	2945	2945	2945	0
138	20240715	170800	181109405	2945	2945	2945	2945	0
139	20240715	170700	181109405	2945	2945	2945	2945	0
140	20240715	170600	181109405	2945	2945	2945	2945	0
141	20240715	170500	181109405	2945	2945	2945	2945	0
142	20240715	170400	181109405	2945	2945	2945	2945	0
143	20240715	170300	181109405	2945	2945	2945	2945	0
144	20240715	170200	181109405	2945	2945	2945	2945	0
145	20240715	170100	181109405	2945	2945	2945	2945	0
146	20240715	170000	181109405	2945	2945	2945	2945	0
147	20240715	165900	181109405	2945	2945	2945	2945	0
148	20240715	165800	181109405	2945	2945	2945	2945	0
149	20240715	165700	181109405	2945	2945	2945	2945	0
150	20240715	165600	181109405	2945	2945	2945	2945	0
151	20240715	165500	181109405	2945	2945	2945	2945	0
152	20240715	165400	181109405	2945	2945	2945	2945	4804
153	20240715	165300	181109405	2945	2945	2945	2945	0
154	20240715	165200	181109405	2945	2945	2945	2945	0
155	20240715	165100	181109405	2945	2945	2945	2945	0
156	20240715	165000	181109405	2945	2945	2945	2945	0
157	20240715	164900	181109405	2945	2945	2945	2945	0
158	20240715	164800	181109405	2945	2945	2945	2945	0
159	20240715	164700	181109405	2945	2945	2945	2945	0
160	20240715	164600	181109405	2945	2945	2945	2945	0
161	20240715	164500	181109405	2945	2945	2945	2945	0
162	20240715	164400	181109405	2945	2945	2945	2945	0
163	20240715	164300	181109405	2945	2945	2945	2945	0
164	20240715	164200	181109405	2945	2945	2945	2945	0
165	20240715	164100	181109405	2945	2945	2945	2945	0
166	20240715	164000	181109405	2945	2945	2945	2945	0
167	20240715	163900	181109405	2945	2945	2945	2945	0
168	20240715	163800	181109405	2945	2945	2945	2945	0
169	20240715	163700	181109405	2945	2945	2945	2945	0
170	20240715	163600	181109405	2945	2945	2945	2945	0
171	20240715	163500	181109405	2945	2945	2945	2945	0
172	20240715	163400	181109405	2945	2945	2945	2945	0
173	20240715	163300	181109405	2945	2945	2945	2945	0
174	20240715	163200	181109405	2945	2945	2945	2945	0
175	20240715	163100	181109405	2945	2945	2945	2945	0
176	20240715	163000	181109405	2945	2945	2945	2945	0
177	20240715	162900	181109405	2945	2945	2945	2945	0
178	20240715	162800	181109405	2945	2945	2945	2945	0
179	20240715	162700	181109405	2945	2945	2945	2945	0
180	20240715	162600	181109405	2945	2945	2945	2945	0
181	20240715	162500	181109405	2945	2945	2945	2945	0
182	20240715	162400	181109405	2945	2945	2945	2945	4804
183	20240715	162300	181109405	2945	2945	2945	2945	0
184	20240715	162200	181109405	2945	2945	2945	2945	0
185	20240715	162100	181109405	2945	2945	2945	2945	0
186	20240715	162000	181109405	2945	2945	2945	2945	0
187	20240715	161900	181109405	2945	2945	2945	2945	0
188	20240715	161800	181109405	2945	2945	2945	2945	0
189	20240715	161700	181109405	2945	2945	2945	2945	0
190	20240715	161600	181109405	2945	2945	2945	2945	0
191	20240715	161500	181109405	2945	2945	2945	2945	0
192	20240715	161400	181109405	2945	2945	2945	2945	0
193	20240715	161300	181109405	2945	2945	2945	2945	0
194	20240715	161200	181109405	2945	2945	2945	2945	0
195	20240715	161100	181109405	2945	2945	2945	2945	0
196	20240715	161000	181109405	2945	2945	2945	2945	0
197	20240715	160900	181109405	2945	2945	2945	2945	0
198	20240715	160800	181109405	2945	2945	2945	2945	0
199	20240715	160700	181109405	2945	2945	2945	2945	0
200	20240715	160600	181109405	2945	2945	2945	2945	0
201	20240715	160500	181109405	2945	2945	2945	2945	0
202	20240715	160400	181109405	2945	2945	2945	2945	0
203	20240715	160300	181109405	2945	2945	2945	2945	0
204	20240715	160200	181109405	2945	2945	2945	2945	0
205	20240715	160100	181109405	2945	2945	2945	2945	0
206	20240715	160000	181109405	2945	2945	2945	2945	0
207	20240715	155900	181109405	2945	2945	2945	2945	0
208	20240715	155800	181109405	2945	2945	2945	2945	0
209	20240715	155700	181109405	2945	2945	2945	2945	0
210	20240715	155600	181109405	2945	2945	2945	2945	0
211	20240715	155500	181109405	2945	2945	2945	2945	0
212	20240715	155400	181109405	2945	2945	2945	2945	4804
213	20240715	155300	181109405	2945	2945	2945	2945	0
214	20240715	155200	181109405	2945	2945	2945	2945	0
215	20240715	155100	181109405	2945	2945	2945	2945	0
216	20240715	155000	181109405	2945	2945	2945	2945	0
217	20240715	154900	181109405	2945	2945	2945	2945	0
218	20240715	154800	181109405	2945	2945	2945	2945	0
219	20240715	154700	181109405	2945	2945	2945	2945	0
220	20240715	154600	181109405	2945	2945	2945	2945	0
221	20240715	154500	181109405	2945	2945	2945	2945	0
222	20240715	154400	181109405	2945	2945	2945	2945	0
223	20240715	154300	181109405	2945	2945	2945	2945	0
224	20240715	154200	181109405	2945	2945	2945	2945	0
225	20240715	154100	181109405	2945	2945	2945	2945	0
226	20240715	154000	181109405	2945	2945	2945	2945	0
227	20240715	153900	181109405	2945	2945	2945	2945	0
228	20240715	153800	181109405	2945	2945	2945	2945	0
229	20240715	153700	181109405	2945	2945	2945	2945	0
230	20240715	153600	181109405	2945	2945	2945	2945	0
231	20240715	153500	181109405	2945	2945	2945	2945	0
232	20240715	153400	181109405	2945	2945	2945	2945	0
233	20240715	153300	181109405	2945	2945	2945	2945	0
234	20240715	153200	181109405	2945	2945	2945	2945	0
235	20240715	153100	181109405	2945	2945	2945	2945	0
236	20240715	153000	181109405	2945	2945	2945	2945	4804
237	20240715	152900	166961625	2945	2945	2945	2945	0
238	20240715	152800	166961625	2945	2945	2945	2945	0
239	20240715	152700	166961625	2945	2945	2945	2945	0
240	20240715	152600	166961625	2945	2945	2945	2945	0
241	20240715	152500	166961625	2945	2945	2945	2945	0
242	20240715	152400	166961625	2945	2945	2945	2945	0
243	20240715	152300	166961625	2945	2945	2945	2945	0
244	20240715	152200	166961625	2945	2945	2945	2945	0
245	20240715	152100	166961625	2945	2945	2945	2945	0
246	20240715	152000	166961625	2945	2945	2945	2945	0
247	20240715	151900	166961625	2945	2945	2945	2945	7
248	20240715	151800	166941010	2935	2935	2935	2935	0
249	20240715	151700	166941010	2935	2935	2935	2935	20
250	20240715	151600	166882310	2935	2935	2935	2935	13
251	20240715	151500	166844155	2940	2940	2940	2940	1000
252	20240715	151400	163904155	2945	2940	2945	2940	907
253	20240715	151300	161237540	2940	2945	2945	2940	10
254	20240715	151200	161208125	2940	2940	2940	2940	49
255	20240715	151100	161064065	2935	2935	2935	2935	2178
256	20240715	151000	154671635	2940	2940	2940	2940	340
257	20240715	150900	153672035	2940	2940	2940	2940	0
258	20240715	150800	153672035	2940	2935	2940	2935	146
259	20240715	150700	153242975	2935	2935	2935	2935	25
260	20240715	150600	153169600	2935	2940	2940	2935	125
261	20240715	150500	152802225	2940	2940	2940	2940	179
262	20240715	150400	152275965	2940	2940	2940	2940	0
263	20240715	150300	152275965	2940	2940	2940	2940	0
264	20240715	150200	152275965	2940	2940	2940	2940	0
265	20240715	150100	152275965	2940	2940	2940	2940	1991
266	20240715	150000	146422425	2940	2940	2940	2940	33
267	20240715	145900	146325405	2940	2940	2940	2940	2
268	20240715	145800	146319525	2940	2940	2940	2940	51
269	20240715	145700	146169585	2940	2940	2940	2940	0
270	20240715	145600	146169585	2940	2940	2940	2940	10
271	20240715	145500	146140185	2940	2940	2940	2940	0
272	20240715	145400	146140185	2940	2940	2940	2940	0
273	20240715	145300	146140185	2940	2940	2940	2940	1000
274	20240715	145200	143200185	2940	2940	2940	2940	72
275	20240715	145100	142988505	2935	2935	2935	2935	0
276	20240715	145000	142988505	2935	2940	2940	2935	1423
277	20240715	144900	138811795	2935	2935	2935	2935	0
278	20240715	144800	138811795	2935	2935	2935	2935	0
279	20240715	144700	138811795	2935	2935	2935	2935	0
280	20240715	144600	138811795	2935	2935	2935	2935	0
281	20240715	144500	138811795	2935	2935	2935	2935	0
282	20240715	144400	138811795	2935	2935	2935	2935	0
283	20240715	144300	138811795	2935	2935	2935	2935	0
284	20240715	144200	138811795	2935	2935	2935	2935	0
285	20240715	144100	138811795	2935	2935	2935	2935	0
286	20240715	144000	138811795	2935	2935	2935	2935	0
287	20240715	143900	138811795	2935	2935	2935	2935	1
288	20240715	143800	138808860	2935	2935	2935	2935	0
289	20240715	143700	138808860	2935	2940	2940	2935	40
290	20240715	143600	138691455	2935	2935	2935	2935	0
291	20240715	143500	138691455	2935	2935	2935	2935	0
292	20240715	143400	138691455	2935	2935	2935	2935	0
293	20240715	143300	138691455	2935	2935	2935	2935	0
294	20240715	143200	138691455	2935	2935	2935	2935	0
295	20240715	143100	138691455	2935	2935	2935	2935	0
296	20240715	143000	138691455	2935	2935	2935	2935	0
297	20240715	142900	138691455	2935	2935	2935	2935	0
298	20240715	142800	138691455	2935	2935	2935	2935	0
299	20240715	142700	138691455	2935	2935	2935	2935	0
300	20240715	142600	138691455	2935	2935	2935	2935	0
301	20240715	142500	138691455	2935	2935	2935	2935	0
302	20240715	142400	138691455	2935	2935	2935	2935	1
303	20240715	142300	138688520	2935	2940	2940	2935	15
304	20240715	142200	138644465	2935	2935	2935	2935	0
305	20240715	142100	138644465	2935	2935	2935	2935	0
306	20240715	142000	138644465	2935	2935	2935	2935	30
307	20240715	141900	138556415	2935	2940	2940	2935	800
308	20240715	141800	136208300	2935	2935	2935	2935	0
309	20240715	141700	136208300	2935	2935	2935	2935	969
310	20240715	141600	133364285	2935	2935	2935	2935	0
311	20240715	141500	133364285	2935	2940	2940	2935	700
312	20240715	141400	131309620	2940	2940	2940	2940	0
313	20240715	141300	131309620	2940	2940	2940	2940	35
314	20240715	141200	131206720	2940	2940	2940	2940	101
315	20240715	141100	130909780	2940	2940	2940	2940	15
316	20240715	141000	130865680	2945	2940	2945	2940	2
317	20240715	140900	130859795	2940	2940	2940	2940	200
318	20240715	140800	130271795	2935	2935	2935	2935	0
319	20240715	140700	130271795	2935	2935	2935	2935	0
320	20240715	140600	130271795	2935	2935	2935	2935	7
321	20240715	140500	130251250	2935	2935	2935	2935	0
322	20240715	140400	130251250	2935	2935	2940	2935	69
323	20240715	140300	130048400	2940	2935	2940	2935	36
324	20240715	140200	129942575	2940	2940	2940	2940	1
325	20240715	140100	129939635	2935	2935	2935	2935	662
326	20240715	140000	127996665	2935	2935	2935	2935	0
327	20240715	135900	127996665	2935	2935	2935	2935	5
328	20240715	135800	127981990	2935	2935	2935	2935	0
329	20240715	135700	127981990	2935	2935	2935	2935	0
330	20240715	135600	127981990	2935	2935	2935	2935	0
331	20240715	135500	127981990	2935	2935	2935	2935	1
332	20240715	135400	127979055	2940	2940	2940	2940	0
333	20240715	135300	127979055	2940	2940	2940	2940	100
334	20240715	135200	127685055	2940	2940	2940	2940	3
335	20240715	135100	127676235	2940	2940	2940	2940	0
336	20240715	135000	127676235	2940	2940	2940	2940	1000
337	20240715	134900	124736235	2940	2940	2940	2940	0
338	20240715	134800	124736235	2940	2940	2940	2940	3
339	20240715	134700	124727415	2940	2940	2940	2940	0
340	20240715	134600	124727415	2940	2940	2940	2940	0
341	20240715	134500	124727415	2940	2940	2940	2940	0
342	20240715	134400	124727415	2940	2940	2940	2940	0
343	20240715	134300	124727415	2940	2940	2940	2940	31
344	20240715	134200	124636275	2935	2935	2935	2935	214
345	20240715	134100	124008185	2935	2935	2935	2935	1032
346	20240715	134000	120979265	2940	2940	2940	2940	1
347	20240715	133900	120976325	2940	2940	2940	2940	0
348	20240715	133800	120976325	2940	2940	2940	2940	0
349	20240715	133700	120976325	2940	2940	2940	2940	100
350	20240715	133600	120682325	2940	2940	2940	2940	0
351	20240715	133500	120682325	2940	2940	2940	2940	0
352	20240715	133400	120682325	2940	2940	2940	2940	30
353	20240715	133300	120594125	2940	2940	2940	2940	0
354	20240715	133200	120594125	2940	2940	2940	2940	0
355	20240715	133100	120594125	2940	2940	2940	2940	0
356	20240715	133000	120594125	2940	2940	2940	2940	0
357	20240715	132900	120594125	2940	2940	2940	2940	0
358	20240715	132800	120594125	2940	2940	2940	2940	0
359	20240715	132700	120594125	2940	2940	2940	2940	0
360	20240715	132600	120594125	2940	2940	2940	2940	0
361	20240715	132500	120594125	2940	2940	2940	2940	0
362	20240715	132400	120594125	2940	2940	2940	2940	0
363	20240715	132300	120594125	2940	2940	2940	2940	0
364	20240715	132200	120594125	2940	2940	2940	2940	0
365	20240715	132100	120594125	2940	2940	2940	2940	0
366	20240715	132000	120594125	2940	2940	2940	2940	0
367	20240715	131900	120594125	2940	2940	2940	2940	0
368	20240715	131800	120594125	2940	2940	2940	2940	1
369	20240715	131700	120591185	2940	2940	2940	2940	21
370	20240715	131600	120529445	2935	2935	2935	2935	0
371	20240715	131500	120529445	2935	2935	2935	2935	0
372	20240715	131400	120529445	2935	2935	2935	2935	0
373	20240715	131300	120529445	2935	2935	2935	2935	0
374	20240715	131200	120529445	2935	2935	2935	2935	429
375	20240715	131100	119270330	2935	2935	2935	2935	0
376	20240715	131000	119270330	2935	2935	2935	2935	830
377	20240715	130900	116834280	2940	2940	2940	2940	341
378	20240715	130800	115831740	2940	2940	2940	2940	1
379	20240715	130700	115828800	2940	2940	2940	2940	4
380	20240715	130600	115817040	2935	2935	2935	2935	71
381	20240715	130500	115608655	2940	2940	2940	2940	0
382	20240715	130400	115608655	2940	2940	2940	2940	0
383	20240715	130300	115608655	2940	2940	2940	2940	0
384	20240715	130200	115608655	2940	2940	2940	2940	0
385	20240715	130100	115608655	2940	2940	2940	2940	0
386	20240715	130000	115608655	2940	2935	2940	2935	15
387	20240715	125900	115564560	2935	2935	2935	2935	0
388	20240715	125800	115564560	2935	2935	2935	2935	378
389	20240715	125700	114455130	2935	2935	2935	2935	0
390	20240715	125600	114455130	2935	2935	2935	2935	100
391	20240715	125500	114161630	2940	2935	2940	2935	2
392	20240715	125400	114155755	2935	2935	2935	2935	123
393	20240715	125300	113794750	2940	2940	2940	2940	34
394	20240715	125200	113694790	2935	2935	2935	2935	0
395	20240715	125100	113694790	2935	2935	2935	2935	0
396	20240715	125000	113694790	2935	2935	2935	2935	1
397	20240715	124900	113691855	2935	2935	2935	2935	0
398	20240715	124800	113691855	2935	2935	2935	2935	0
399	20240715	124700	113691855	2935	2935	2935	2935	2
400	20240715	124600	113685985	2935	2935	2935	2935	0
401	20240715	124500	113685985	2935	2935	2935	2935	938
402	20240715	124400	110932955	2940	2940	2940	2940	94
403	20240715	124300	110656595	2940	2940	2940	2940	0
404	20240715	124200	110656595	2940	2940	2940	2940	0
405	20240715	124100	110656595	2940	2940	2940	2940	10
406	20240715	124000	110627195	2940	2940	2940	2940	20
407	20240715	123900	110568395	2940	2940	2940	2940	0
408	20240715	123800	110568395	2940	2940	2940	2940	0
409	20240715	123700	110568395	2940	2940	2940	2940	10
410	20240715	123600	110538995	2935	2935	2935	2935	2537
411	20240715	123500	103092900	2930	2935	2935	2930	81
412	20240715	123400	102855170	2930	2930	2930	2930	0
413	20240715	123300	102855170	2930	2930	2930	2930	0
414	20240715	123200	102855170	2930	2930	2930	2930	0
415	20240715	123100	102855170	2930	2930	2930	2930	0
416	20240715	123000	102855170	2930	2930	2930	2930	1
417	20240715	122900	102852240	2930	2930	2930	2930	0
418	20240715	122800	102852240	2930	2930	2930	2930	0
419	20240715	122700	102852240	2930	2930	2930	2930	0
420	20240715	122600	102852240	2930	2930	2930	2930	0
421	20240715	122500	102852240	2930	2930	2930	2930	1
422	20240715	122400	102849310	2935	2935	2935	2935	0
423	20240715	122300	102849310	2935	2935	2935	2935	0
424	20240715	122200	102849310	2935	2935	2935	2935	1
425	20240715	122100	102846375	2930	2930	2930	2930	1
426	20240715	122000	102843445	2930	2930	2930	2930	0
427	20240715	121900	102843445	2930	2930	2930	2930	0
428	20240715	121800	102843445	2930	2930	2930	2930	0
429	20240715	121700	102843445	2930	2930	2930	2930	0
430	20240715	121600	102843445	2930	2930	2930	2930	1
431	20240715	121500	102840515	2935	2935	2935	2935	0
432	20240715	121400	102840515	2935	2935	2935	2935	360
433	20240715	121300	101783915	2930	2930	2930	2930	0
434	20240715	121200	101783915	2930	2930	2930	2930	0
435	20240715	121100	101783915	2930	2930	2930	2930	1
436	20240715	121000	101780985	2935	2935	2935	2935	0
437	20240715	120900	101780985	2935	2935	2935	2935	0
438	20240715	120800	101780985	2935	2935	2935	2935	0
439	20240715	120700	101780985	2935	2935	2935	2935	0
440	20240715	120600	101780985	2935	2935	2935	2935	0
441	20240715	120500	101780985	2935	2935	2935	2935	30
442	20240715	120400	101692935	2930	2930	2930	2930	0
443	20240715	120300	101692935	2930	2930	2930	2930	1
444	20240715	120200	101690005	2930	2930	2930	2930	1
445	20240715	120100	101687075	2930	2930	2930	2930	1
446	20240715	120000	101684145	2935	2935	2935	2935	10
447	20240715	115900	101654795	2935	2935	2935	2935	0
448	20240715	115800	101654795	2935	2935	2935	2935	15
449	20240715	115700	101610770	2935	2935	2935	2935	2
450	20240715	115600	101604900	2930	2930	2930	2930	1
451	20240715	115500	101601970	2930	2930	2930	2930	51
452	20240715	115400	101452540	2930	2930	2930	2930	67
453	20240715	115300	101256230	2935	2935	2935	2935	0
454	20240715	115200	101256230	2935	2935	2935	2935	100
455	20240715	115100	100962730	2930	2930	2930	2930	1
456	20240715	115000	100959800	2935	2935	2935	2935	224
457	20240715	114900	100302360	2935	2935	2935	2935	0
458	20240715	114800	100302360	2935	2935	2935	2935	0
459	20240715	114700	100302360	2935	2935	2935	2935	1
460	20240715	114600	100299425	2935	2935	2935	2935	80
461	20240715	114500	100064625	2935	2935	2935	2935	16
462	20240715	114400	100017665	2930	2930	2930	2930	341
463	20240715	114300	99018535	2930	2930	2930	2930	10
464	20240715	114200	98989235	2930	2930	2930	2930	1
465	20240715	114100	98986305	2935	2935	2935	2935	10
466	20240715	114000	98956955	2935	2935	2935	2935	1
467	20240715	113900	98954020	2935	2935	2935	2935	1
468	20240715	113800	98951085	2935	2935	2935	2935	2000
469	20240715	113700	93081085	2930	2930	2930	2930	207
470	20240715	113600	92474575	2930	2930	2930	2930	1
471	20240715	113500	92471645	2930	2930	2930	2930	0
472	20240715	113400	92471645	2930	2930	2930	2930	0
473	20240715	113300	92471645	2930	2930	2930	2930	250
474	20240715	113200	91739145	2930	2930	2930	2930	0
475	20240715	113100	91739145	2930	2930	2930	2930	0
476	20240715	113000	91739145	2930	2930	2930	2930	223
477	20240715	112900	91085755	2930	2930	2930	2930	0
478	20240715	112800	91085755	2930	2930	2930	2930	226
479	20240715	112700	90423575	2930	2930	2930	2930	1
480	20240715	112600	90420645	2930	2930	2930	2930	871
481	20240715	112500	87868615	2930	2930	2930	2930	34
482	20240715	112400	87768995	2930	2930	2930	2930	0
483	20240715	112300	87768995	2930	2930	2930	2930	0
484	20240715	112200	87768995	2930	2930	2930	2930	1
485	20240715	112100	87766065	2935	2935	2935	2935	1
486	20240715	112000	87763130	2935	2935	2935	2935	0
487	20240715	111900	87763130	2935	2935	2935	2935	0
488	20240715	111800	87763130	2935	2935	2935	2935	5
489	20240715	111700	87748455	2930	2930	2930	2930	1
490	20240715	111600	87745525	2935	2935	2935	2935	3
491	20240715	111500	87736720	2930	2930	2930	2930	0
492	20240715	111400	87736720	2930	2930	2930	2930	0
493	20240715	111300	87736720	2930	2930	2930	2930	0
494	20240715	111200	87736720	2930	2935	2935	2930	101
495	20240715	111100	87440290	2935	2935	2935	2935	0
496	20240715	111000	87440290	2935	2935	2935	2935	31
497	20240715	110900	87349305	2935	2935	2935	2935	0
498	20240715	110800	87349305	2935	2935	2935	2935	6
499	20240715	110700	87331695	2940	2940	2940	2940	4
500	20240715	110600	87319935	2935	2935	2935	2935	1
501	20240715	110500	87317000	2935	2935	2935	2935	0
502	20240715	110400	87317000	2935	2935	2935	2935	723
503	20240715	110300	85194995	2935	2935	2935	2930	65
504	20240715	110200	85004225	2935	2935	2935	2935	2076
505	20240715	110100	78911165	2935	2935	2935	2935	65
506	20240715	110000	78720390	2935	2935	2935	2935	52
507	20240715	105900	78567770	2935	2935	2935	2935	65
508	20240715	105800	78376995	2935	2935	2935	2935	83
509	20240715	105700	78133390	2935	2935	2935	2935	42
510	20240715	105600	78010120	2935	2935	2935	2935	1
511	20240715	105500	78007185	2930	2930	2930	2930	1
512	20240715	105400	78004255	2935	2935	2935	2935	2
513	20240715	105300	77998385	2930	2930	2930	2930	2
514	20240715	105200	77992525	2930	2930	2930	2930	0
515	20240715	105100	77992525	2930	2930	2930	2930	0
516	20240715	105000	77992525	2930	2930	2930	2930	27
517	20240715	104900	77913415	2930	2930	2930	2930	0
518	20240715	104800	77913415	2930	2930	2930	2930	1
519	20240715	104700	77910485	2930	2930	2930	2930	3
520	20240715	104600	77901695	2930	2930	2930	2930	500
521	20240715	104500	76436695	2935	2935	2935	2935	201
522	20240715	104400	75846760	2935	2935	2935	2935	540
523	20240715	104300	74261860	2930	2930	2930	2930	1
524	20240715	104200	74258930	2935	2930	2935	2930	253
525	20240715	104100	73517625	2930	2930	2930	2930	51
526	20240715	104000	73368195	2935	2935	2935	2935	5
527	20240715	103900	73353520	2935	2935	2935	2935	175
528	20240715	103800	72839895	2930	2935	2935	2930	164
529	20240715	103700	72358560	2935	2935	2935	2935	0
530	20240715	103600	72358560	2935	2935	2935	2935	171
531	20240715	103500	71856675	2930	2930	2930	2930	187
532	20240715	103400	71308765	2930	2930	2930	2930	2
533	20240715	103300	71302905	2930	2930	2930	2930	0
534	20240715	103200	71302905	2930	2930	2930	2930	0
535	20240715	103100	71302905	2930	2930	2930	2930	0
536	20240715	103000	71302905	2930	2930	2930	2930	0
537	20240715	102900	71302905	2930	2930	2930	2930	1
538	20240715	102800	71299975	2930	2930	2930	2930	2
539	20240715	102700	71294115	2930	2930	2930	2930	1000
540	20240715	102600	68364115	2930	2930	2930	2930	0
541	20240715	102500	68364115	2930	2930	2930	2930	0
542	20240715	102400	68364115	2930	2930	2935	2930	607
543	20240715	102300	66585595	2935	2935	2935	2935	0
544	20240715	102200	66585595	2935	2935	2935	2935	75
545	20240715	102100	66365470	2935	2935	2935	2935	214
546	20240715	102000	65737380	2935	2930	2935	2930	15
547	20240715	101900	65693380	2930	2930	2935	2930	122
548	20240715	101800	65335915	2935	2935	2935	2935	20
549	20240715	101700	65277215	2935	2935	2935	2935	34
550	20240715	101600	65177425	2935	2935	2935	2935	102
551	20240715	101500	64878055	2935	2935	2935	2935	414
552	20240715	101400	63662965	2935	2935	2935	2935	1
553	20240715	101300	63660030	2935	2935	2935	2935	0
554	20240715	101200	63660030	2935	2935	2935	2935	0
555	20240715	101100	63660030	2935	2935	2935	2935	125
556	20240715	101000	63293155	2940	2940	2940	2940	1
557	20240715	100900	63290215	2935	2935	2935	2935	1
558	20240715	100800	63287280	2930	2935	2935	2930	1352
559	20240715	100700	59320545	2935	2935	2935	2935	0
560	20240715	100600	59320545	2935	2935	2935	2935	31
561	20240715	100500	59229560	2935	2935	2935	2935	504
562	20240715	100400	57750320	2935	2935	2935	2935	1
563	20240715	100300	57747385	2940	2940	2940	2940	13
564	20240715	100200	57709165	2940	2940	2940	2940	41
565	20240715	100100	57588625	2935	2940	2940	2935	502
566	20240715	100000	56115250	2940	2935	2940	2935	223
567	20240715	095900	55460630	2935	2940	2940	2935	107
568	20240715	095800	55146055	2935	2935	2935	2935	462
569	20240715	095700	53790085	2940	2940	2940	2940	11
570	20240715	095600	53757745	2940	2940	2940	2935	3015
571	20240715	095500	44893650	2935	2935	2935	2935	1
572	20240715	095400	44890715	2940	2940	2940	2940	0
573	20240715	095300	44890715	2940	2940	2940	2940	1
574	20240715	095200	44887775	2940	2940	2940	2940	525
575	20240715	095100	43344275	2940	2940	2940	2940	0
576	20240715	095000	43344275	2940	2940	2940	2940	2
577	20240715	094900	43338395	2935	2940	2940	2935	278
578	20240715	094800	42522450	2940	2940	2940	2940	365
579	20240715	094700	41449350	2940	2940	2940	2940	3
580	20240715	094600	41440530	2935	2935	2935	2935	400
581	20240715	094500	40266530	2935	2940	2940	2935	181
582	20240715	094400	39734395	2940	2940	2940	2940	1
583	20240715	094300	39731455	2940	2940	2940	2935	20
584	20240715	094200	39672740	2940	2940	2940	2940	10
585	20240715	094100	39643340	2940	2940	2940	2940	7
586	20240715	094000	39622760	2940	2940	2940	2935	18
587	20240715	093900	39569855	2940	2940	2940	2940	0
588	20240715	093800	39569855	2940	2940	2940	2940	6
589	20240715	093700	39552215	2940	2935	2940	2935	16
590	20240715	093600	39505220	2935	2935	2935	2935	41
591	20240715	093500	39384885	2935	2940	2940	2935	2
592	20240715	093400	39379010	2940	2940	2940	2940	415
593	20240715	093300	38158910	2940	2940	2940	2940	0
594	20240715	093200	38158910	2940	2940	2940	2940	0
595	20240715	093100	38158910	2940	2935	2940	2935	888
596	20240715	093000	35552615	2935	2940	2940	2935	3
597	20240715	092900	35543800	2940	2940	2940	2940	0
598	20240715	092800	35543800	2940	2940	2940	2940	131
599	20240715	092700	35158660	2940	2940	2940	2935	229
600	20240715	092600	34485415	2940	2940	2940	2940	4
601	20240715	092500	34473655	2935	2935	2935	2935	1
602	20240715	092400	34470720	2935	2935	2935	2935	0
603	20240715	092300	34470720	2935	2935	2935	2935	105
604	20240715	092200	34162545	2935	2935	2935	2935	46
605	20240715	092100	34027535	2930	2930	2930	2930	0
606	20240715	092000	34027535	2930	2935	2940	2930	3
607	20240715	091900	34018730	2940	2940	2940	2940	0
608	20240715	091800	34018730	2940	2930	2940	2930	1758
609	20240715	091700	28866325	2935	2935	2935	2935	0
610	20240715	091600	28866325	2935	2935	2935	2935	1210
611	20240715	091500	25314975	2935	2935	2935	2935	200
612	20240715	091400	24727975	2940	2940	2940	2940	558
613	20240715	091300	23087455	2940	2940	2940	2940	521
614	20240715	091200	21555715	2940	2940	2945	2940	934
615	20240715	091100	18809750	2940	2940	2940	2940	2
616	20240715	091000	18803870	2940	2940	2940	2940	20
617	20240715	090900	18745070	2940	2940	2940	2940	5
618	20240715	090800	18730370	2945	2940	2945	2940	2557
619	20240715	090700	11203915	2945	2940	2945	2940	52
620	20240715	090600	11050780	2940	2950	2950	2940	5
621	20240715	090500	11036040	2945	2940	2945	2940	2762
622	20240715	090400	2905705	2940	2940	2940	2940	0
623	20240715	090300	2905705	2940	2940	2940	2940	35
624	20240715	090200	2802805	2940	2940	2940	2940	465
625	20240715	090100	1435705	2935	2945	2945	2935	50
626	20240715	090000	1288465	2935	2935	2935	2935	439