KissMeData/037560/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	192400	147815310	2995	2995	2995	2995	1346
3	20240701	192300	147815310	2995	2995	2995	2995	0
4	20240701	192200	147815310	2995	2995	2995	2995	0
5	20240701	192100	147815310	2995	2995	2995	2995	0
6	20240701	192000	147815310	2995	2995	2995	2995	0
7	20240701	191900	147815310	2995	2995	2995	2995	0
8	20240701	191800	147815310	2995	2995	2995	2995	0
9	20240701	191700	147815310	2995	2995	2995	2995	0
10	20240701	191600	147815310	2995	2995	2995	2995	0
11	20240701	191500	147815310	2995	2995	2995	2995	0
12	20240701	191400	147815310	2995	2995	2995	2995	0
13	20240701	191300	147815310	2995	2995	2995	2995	0
14	20240701	191200	147815310	2995	2995	2995	2995	0
15	20240701	191100	147815310	2995	2995	2995	2995	0
16	20240701	191000	147815310	2995	2995	2995	2995	0
17	20240701	190900	147815310	2995	2995	2995	2995	0
18	20240701	190800	147815310	2995	2995	2995	2995	0
19	20240701	190700	147815310	2995	2995	2995	2995	0
20	20240701	190600	147815310	2995	2995	2995	2995	0
21	20240701	190500	147815310	2995	2995	2995	2995	0
22	20240701	190400	147815310	2995	2995	2995	2995	0
23	20240701	190300	147815310	2995	2995	2995	2995	0
24	20240701	190200	147815310	2995	2995	2995	2995	0
25	20240701	190100	147815310	2995	2995	2995	2995	0
26	20240701	190000	147815310	2995	2995	2995	2995	0
27	20240701	185900	147815310	2995	2995	2995	2995	0
28	20240701	185800	147815310	2995	2995	2995	2995	0
29	20240701	185700	147815310	2995	2995	2995	2995	0
30	20240701	185600	147815310	2995	2995	2995	2995	0
31	20240701	185500	147815310	2995	2995	2995	2995	0
32	20240701	185400	147815310	2995	2995	2995	2995	1346
33	20240701	185300	147815310	2995	2995	2995	2995	0
34	20240701	185200	147815310	2995	2995	2995	2995	0
35	20240701	185100	147815310	2995	2995	2995	2995	0
36	20240701	185000	147815310	2995	2995	2995	2995	0
37	20240701	184900	147815310	2995	2995	2995	2995	0
38	20240701	184800	147815310	2995	2995	2995	2995	0
39	20240701	184700	147815310	2995	2995	2995	2995	0
40	20240701	184600	147815310	2995	2995	2995	2995	0
41	20240701	184500	147815310	2995	2995	2995	2995	0
42	20240701	184400	147815310	2995	2995	2995	2995	0
43	20240701	184300	147815310	2995	2995	2995	2995	0
44	20240701	184200	147815310	2995	2995	2995	2995	0
45	20240701	184100	147815310	2995	2995	2995	2995	0
46	20240701	184000	147815310	2995	2995	2995	2995	0
47	20240701	183900	147815310	2995	2995	2995	2995	0
48	20240701	183800	147815310	2995	2995	2995	2995	0
49	20240701	183700	147815310	2995	2995	2995	2995	0
50	20240701	183600	147815310	2995	2995	2995	2995	0
51	20240701	183500	147815310	2995	2995	2995	2995	0
52	20240701	183400	147815310	2995	2995	2995	2995	0
53	20240701	183300	147815310	2995	2995	2995	2995	0
54	20240701	183200	147815310	2995	2995	2995	2995	0
55	20240701	183100	147815310	2995	2995	2995	2995	0
56	20240701	183000	147815310	2995	2995	2995	2995	0
57	20240701	182900	147815310	2995	2995	2995	2995	0
58	20240701	182800	147815310	2995	2995	2995	2995	0
59	20240701	182700	147815310	2995	2995	2995	2995	0
60	20240701	182600	147815310	2995	2995	2995	2995	0
61	20240701	182500	147815310	2995	2995	2995	2995	0
62	20240701	182400	147815310	2995	2995	2995	2995	1346
63	20240701	182300	147815310	2995	2995	2995	2995	0
64	20240701	182200	147815310	2995	2995	2995	2995	0
65	20240701	182100	147815310	2995	2995	2995	2995	0
66	20240701	182000	147815310	2995	2995	2995	2995	0
67	20240701	181900	147815310	2995	2995	2995	2995	0
68	20240701	181800	147815310	2995	2995	2995	2995	0
69	20240701	181700	147815310	2995	2995	2995	2995	0
70	20240701	181600	147815310	2995	2995	2995	2995	0
71	20240701	181500	147815310	2995	2995	2995	2995	0
72	20240701	181400	147815310	2995	2995	2995	2995	0
73	20240701	181300	147815310	2995	2995	2995	2995	0
74	20240701	181200	147815310	2995	2995	2995	2995	0
75	20240701	181100	147815310	2995	2995	2995	2995	0
76	20240701	181000	147815310	2995	2995	2995	2995	0
77	20240701	180900	147815310	2995	2995	2995	2995	0
78	20240701	180800	147815310	2995	2995	2995	2995	0
79	20240701	180700	147815310	2995	2995	2995	2995	0
80	20240701	180600	147815310	2995	2995	2995	2995	0
81	20240701	180500	147815310	2995	2995	2995	2995	0
82	20240701	180400	147815310	2995	2995	2995	2995	0
83	20240701	180300	147815310	2995	2995	2995	2995	0
84	20240701	180200	147815310	2995	2995	2995	2995	0
85	20240701	180100	147815310	2995	2995	2995	2995	0
86	20240701	180000	147815310	2995	2995	2995	2995	0
87	20240701	175900	147815310	2995	2995	2995	2995	0
88	20240701	175800	147815310	2995	2995	2995	2995	0
89	20240701	175700	147815310	2995	2995	2995	2995	0
90	20240701	175600	147815310	2995	2995	2995	2995	0
91	20240701	175500	147815310	2995	2995	2995	2995	0
92	20240701	175400	147815310	2995	2995	2995	2995	1346
93	20240701	175300	147815310	2995	2995	2995	2995	0
94	20240701	175200	147815310	2995	2995	2995	2995	0
95	20240701	175100	147815310	2995	2995	2995	2995	0
96	20240701	175000	147815310	2995	2995	2995	2995	0
97	20240701	174900	147815310	2995	2995	2995	2995	0
98	20240701	174800	147815310	2995	2995	2995	2995	0
99	20240701	174700	147815310	2995	2995	2995	2995	0
100	20240701	174600	147815310	2995	2995	2995	2995	0
101	20240701	174500	147815310	2995	2995	2995	2995	0
102	20240701	174400	147815310	2995	2995	2995	2995	0
103	20240701	174300	147815310	2995	2995	2995	2995	0
104	20240701	174200	147815310	2995	2995	2995	2995	0
105	20240701	174100	147815310	2995	2995	2995	2995	0
106	20240701	174000	147815310	2995	2995	2995	2995	0
107	20240701	173900	147815310	2995	2995	2995	2995	0
108	20240701	173800	147815310	2995	2995	2995	2995	0
109	20240701	173700	147815310	2995	2995	2995	2995	0
110	20240701	173600	147815310	2995	2995	2995	2995	0
111	20240701	173500	147815310	2995	2995	2995	2995	0
112	20240701	173400	147815310	2995	2995	2995	2995	0
113	20240701	173300	147815310	2995	2995	2995	2995	0
114	20240701	173200	147815310	2995	2995	2995	2995	0
115	20240701	173100	147815310	2995	2995	2995	2995	0
116	20240701	173000	147815310	2995	2995	2995	2995	0
117	20240701	172900	147815310	2995	2995	2995	2995	0
118	20240701	172800	147815310	2995	2995	2995	2995	0
119	20240701	172700	147815310	2995	2995	2995	2995	0
120	20240701	172600	147815310	2995	2995	2995	2995	0
121	20240701	172500	147815310	2995	2995	2995	2995	0
122	20240701	172400	147815310	2995	2995	2995	2995	1346
123	20240701	172300	147815310	2995	2995	2995	2995	0
124	20240701	172200	147815310	2995	2995	2995	2995	0
125	20240701	172100	147815310	2995	2995	2995	2995	0
126	20240701	172000	147815310	2995	2995	2995	2995	0
127	20240701	171900	147815310	2995	2995	2995	2995	0
128	20240701	171800	147815310	2995	2995	2995	2995	0
129	20240701	171700	147815310	2995	2995	2995	2995	0
130	20240701	171600	147815310	2995	2995	2995	2995	0
131	20240701	171500	147815310	2995	2995	2995	2995	0
132	20240701	171400	147815310	2995	2995	2995	2995	0
133	20240701	171300	147815310	2995	2995	2995	2995	0
134	20240701	171200	147815310	2995	2995	2995	2995	0
135	20240701	171100	147815310	2995	2995	2995	2995	0
136	20240701	171000	147815310	2995	2995	2995	2995	0
137	20240701	170900	147815310	2995	2995	2995	2995	0
138	20240701	170800	147815310	2995	2995	2995	2995	0
139	20240701	170700	147815310	2995	2995	2995	2995	0
140	20240701	170600	147815310	2995	2995	2995	2995	0
141	20240701	170500	147815310	2995	2995	2995	2995	0
142	20240701	170400	147815310	2995	2995	2995	2995	0
143	20240701	170300	147815310	2995	2995	2995	2995	0
144	20240701	170200	147815310	2995	2995	2995	2995	0
145	20240701	170100	147815310	2995	2995	2995	2995	0
146	20240701	170000	147815310	2995	2995	2995	2995	0
147	20240701	165900	147815310	2995	2995	2995	2995	0
148	20240701	165800	147815310	2995	2995	2995	2995	0
149	20240701	165700	147815310	2995	2995	2995	2995	0
150	20240701	165600	147815310	2995	2995	2995	2995	0
151	20240701	165500	147815310	2995	2995	2995	2995	0
152	20240701	165400	147815310	2995	2995	2995	2995	1346
153	20240701	165300	147815310	2995	2995	2995	2995	0
154	20240701	165200	147815310	2995	2995	2995	2995	0
155	20240701	165100	147815310	2995	2995	2995	2995	0
156	20240701	165000	147815310	2995	2995	2995	2995	0
157	20240701	164900	147815310	2995	2995	2995	2995	0
158	20240701	164800	147815310	2995	2995	2995	2995	0
159	20240701	164700	147815310	2995	2995	2995	2995	0
160	20240701	164600	147815310	2995	2995	2995	2995	0
161	20240701	164500	147815310	2995	2995	2995	2995	0
162	20240701	164400	147815310	2995	2995	2995	2995	0
163	20240701	164300	147815310	2995	2995	2995	2995	0
164	20240701	164200	147815310	2995	2995	2995	2995	0
165	20240701	164100	147815310	2995	2995	2995	2995	0
166	20240701	164000	147815310	2995	2995	2995	2995	0
167	20240701	163900	147815310	2995	2995	2995	2995	0
168	20240701	163800	147815310	2995	2995	2995	2995	0
169	20240701	163700	147815310	2995	2995	2995	2995	0
170	20240701	163600	147815310	2995	2995	2995	2995	0
171	20240701	163500	147815310	2995	2995	2995	2995	0
172	20240701	163400	147815310	2995	2995	2995	2995	0
173	20240701	163300	147815310	2995	2995	2995	2995	0
174	20240701	163200	147815310	2995	2995	2995	2995	0
175	20240701	163100	147815310	2995	2995	2995	2995	0
176	20240701	163000	147815310	2995	2995	2995	2995	0
177	20240701	162900	147815310	2995	2995	2995	2995	0
178	20240701	162800	147815310	2995	2995	2995	2995	0
179	20240701	162700	147815310	2995	2995	2995	2995	0
180	20240701	162600	147815310	2995	2995	2995	2995	0
181	20240701	162500	147815310	2995	2995	2995	2995	0
182	20240701	162400	147815310	2995	2995	2995	2995	1346
183	20240701	162300	147815310	2995	2995	2995	2995	0
184	20240701	162200	147815310	2995	2995	2995	2995	0
185	20240701	162100	147815310	2995	2995	2995	2995	0
186	20240701	162000	147815310	2995	2995	2995	2995	0
187	20240701	161900	147815310	2995	2995	2995	2995	0
188	20240701	161800	147815310	2995	2995	2995	2995	0
189	20240701	161700	147815310	2995	2995	2995	2995	0
190	20240701	161600	147815310	2995	2995	2995	2995	0
191	20240701	161500	147815310	2995	2995	2995	2995	0
192	20240701	161400	147815310	2995	2995	2995	2995	0
193	20240701	161300	147815310	2995	2995	2995	2995	0
194	20240701	161200	147815310	2995	2995	2995	2995	0
195	20240701	161100	147815310	2995	2995	2995	2995	0
196	20240701	161000	147815310	2995	2995	2995	2995	0
197	20240701	160900	147815310	2995	2995	2995	2995	0
198	20240701	160800	147815310	2995	2995	2995	2995	0
199	20240701	160700	147815310	2995	2995	2995	2995	0
200	20240701	160600	147815310	2995	2995	2995	2995	0
201	20240701	160500	147815310	2995	2995	2995	2995	0
202	20240701	160400	147815310	2995	2995	2995	2995	0
203	20240701	160300	147815310	2995	2995	2995	2995	0
204	20240701	160200	147815310	2995	2995	2995	2995	0
205	20240701	160100	147815310	2995	2995	2995	2995	0
206	20240701	160000	147815310	2995	2995	2995	2995	0
207	20240701	155900	147815310	2995	2995	2995	2995	0
208	20240701	155800	147815310	2995	2995	2995	2995	0
209	20240701	155700	147815310	2995	2995	2995	2995	0
210	20240701	155600	147815310	2995	2995	2995	2995	0
211	20240701	155500	147815310	2995	2995	2995	2995	0
212	20240701	155400	147815310	2995	2995	2995	2995	1346
213	20240701	155300	147815310	2995	2995	2995	2995	0
214	20240701	155200	147815310	2995	2995	2995	2995	0
215	20240701	155100	147815310	2995	2995	2995	2995	0
216	20240701	155000	147815310	2995	2995	2995	2995	0
217	20240701	154900	147815310	2995	2995	2995	2995	0
218	20240701	154800	147815310	2995	2995	2995	2995	0
219	20240701	154700	147815310	2995	2995	2995	2995	0
220	20240701	154600	147815310	2995	2995	2995	2995	0
221	20240701	154500	147815310	2995	2995	2995	2995	0
222	20240701	154400	147815310	2995	2995	2995	2995	0
223	20240701	154300	147815310	2995	2995	2995	2995	0
224	20240701	154200	147815310	2995	2995	2995	2995	0
225	20240701	154100	147815310	2995	2995	2995	2995	0
226	20240701	154000	147815310	2995	2995	2995	2995	0
227	20240701	153900	147815310	2995	2995	2995	2995	0
228	20240701	153800	147815310	2995	2995	2995	2995	0
229	20240701	153700	147815310	2995	2995	2995	2995	0
230	20240701	153600	147815310	2995	2995	2995	2995	0
231	20240701	153500	147815310	2995	2995	2995	2995	0
232	20240701	153400	147815310	2995	2995	2995	2995	0
233	20240701	153300	147815310	2995	2995	2995	2995	0
234	20240701	153200	147815310	2995	2995	2995	2995	0
235	20240701	153100	147815310	2995	2995	2995	2995	0
236	20240701	153000	147815310	2995	2995	2995	2995	1346
237	20240701	152900	143784040	2995	2995	2995	2995	0
238	20240701	152800	143784040	2995	2995	2995	2995	0
239	20240701	152700	143784040	2995	2995	2995	2995	0
240	20240701	152600	143784040	2995	2995	2995	2995	0
241	20240701	152500	143784040	2995	2995	2995	2995	0
242	20240701	152400	143784040	2995	2995	2995	2995	0
243	20240701	152300	143784040	2995	2995	2995	2995	0
244	20240701	152200	143784040	2995	2995	2995	2995	0
245	20240701	152100	143784040	2995	2995	2995	2995	0
246	20240701	152000	143784040	2995	2995	2995	2995	0
247	20240701	151900	143784040	2995	2995	2995	2995	46
248	20240701	151800	143646270	2995	2995	2995	2995	0
249	20240701	151700	143646270	2995	2995	2995	2995	0
250	20240701	151600	143646270	2995	2995	2995	2995	0
251	20240701	151500	143646270	2995	2995	2995	2995	0
252	20240701	151400	143646270	2995	2995	2995	2995	54
253	20240701	151300	143484540	2995	2995	2995	2995	0
254	20240701	151200	143484540	2995	2995	2995	2995	0
255	20240701	151100	143484540	2995	2995	2995	2995	0
256	20240701	151000	143484540	2995	2995	2995	2995	0
257	20240701	150900	143484540	2995	2995	2995	2995	2
258	20240701	150800	143478550	2995	2995	2995	2995	0
259	20240701	150700	143478550	2995	2995	2995	2995	0
260	20240701	150600	143478550	2995	2990	2995	2990	722
261	20240701	150500	141319590	2995	2995	2995	2995	0
262	20240701	150400	141319590	2995	2995	2995	2995	0
263	20240701	150300	141319590	2995	2995	2995	2995	300
264	20240701	150200	140421090	2995	2995	2995	2995	102
265	20240701	150100	140115600	2995	2990	2995	2990	35
266	20240701	150000	140010850	2990	2995	2995	2990	101
267	20240701	145900	139708360	2995	2995	2995	2995	3
268	20240701	145800	139699375	2995	2995	2995	2995	0
269	20240701	145700	139699375	2995	2995	2995	2995	30
270	20240701	145600	139609525	2995	2995	2995	2995	33
271	20240701	145500	139510690	2995	2995	2995	2995	0
272	20240701	145400	139510690	2995	2995	2995	2995	0
273	20240701	145300	139510690	2995	2995	2995	2995	100
274	20240701	145200	139211190	2995	2995	2995	2995	1
275	20240701	145100	139208195	2990	2990	2990	2990	0
276	20240701	145000	139208195	2990	2990	2990	2990	234
277	20240701	144900	138508535	2990	2990	2990	2990	0
278	20240701	144800	138508535	2990	2990	2990	2990	0
279	20240701	144700	138508535	2990	2990	2990	2990	7
280	20240701	144600	138487605	2995	2995	2995	2995	3
281	20240701	144500	138478620	2995	2995	2995	2995	0
282	20240701	144400	138478620	2995	2995	2995	2995	0
283	20240701	144300	138478620	2995	2990	2995	2990	131
284	20240701	144200	138086425	2995	2995	2995	2995	100
285	20240701	144100	137786925	2995	2995	2995	2995	100
286	20240701	144000	137487425	2995	2995	2995	2995	5
287	20240701	143900	137472450	2995	2995	2995	2995	3
288	20240701	143800	137463465	2995	2995	2995	2995	0
289	20240701	143700	137463465	2995	2995	2995	2995	1
290	20240701	143600	137460470	2995	2995	2995	2995	0
291	20240701	143500	137460470	2995	2995	2995	2995	2
292	20240701	143400	137454480	2995	2995	2995	2995	0
293	20240701	143300	137454480	2995	2995	2995	2995	0
294	20240701	143200	137454480	2995	2995	2995	2995	4
295	20240701	143100	137442500	2995	2995	2995	2995	48
296	20240701	143000	137298740	2995	2995	2995	2995	3
297	20240701	142900	137289755	2995	2995	2995	2995	0
298	20240701	142800	137289755	2995	2995	2995	2995	0
299	20240701	142700	137289755	2995	2995	2995	2995	1
300	20240701	142600	137286760	2990	2990	2990	2990	0
301	20240701	142500	137286760	2990	2990	2990	2990	0
302	20240701	142400	137286760	2990	2990	2990	2990	0
303	20240701	142300	137286760	2990	2990	2990	2990	0
304	20240701	142200	137286760	2990	2990	2990	2990	0
305	20240701	142100	137286760	2990	2990	2990	2990	1
306	20240701	142000	137283770	2990	2990	2990	2990	0
307	20240701	141900	137283770	2990	2990	2990	2990	0
308	20240701	141800	137283770	2990	2990	2990	2990	4
309	20240701	141700	137271810	2995	2995	2995	2995	20
310	20240701	141600	137211910	2995	2995	2995	2995	11
311	20240701	141500	137178965	2995	2995	2995	2995	0
312	20240701	141400	137178965	2995	2995	2995	2995	0
313	20240701	141300	137178965	2995	2995	2995	2995	0
314	20240701	141200	137178965	2995	2995	2995	2995	0
315	20240701	141100	137178965	2995	2995	2995	2995	0
316	20240701	141000	137178965	2995	2995	2995	2995	100
317	20240701	140900	136879465	2995	2995	2995	2995	0
318	20240701	140800	136879465	2995	2995	2995	2995	1
319	20240701	140700	136876470	2995	2995	2995	2995	0
320	20240701	140600	136876470	2995	2995	2995	2995	0
321	20240701	140500	136876470	2995	2995	2995	2995	0
322	20240701	140400	136876470	2995	2995	2995	2995	0
323	20240701	140300	136876470	2995	2995	2995	2995	569
324	20240701	140200	135172315	2995	2995	2995	2995	0
325	20240701	140100	135172315	2995	2995	2995	2995	0
326	20240701	140000	135172315	2995	2995	2995	2995	12
327	20240701	135900	135136375	2995	2995	2995	2995	0
328	20240701	135800	135136375	2995	2995	2995	2995	6
329	20240701	135700	135118405	2995	2995	2995	2995	1
330	20240701	135600	135115410	2995	2995	2995	2995	0
331	20240701	135500	135115410	2995	2995	2995	2995	1034
332	20240701	135400	132018580	2990	2990	2990	2990	1
333	20240701	135300	132015590	2990	2990	2990	2990	0
334	20240701	135200	132015590	2990	2990	2990	2990	0
335	20240701	135100	132015590	2990	2990	2990	2990	0
336	20240701	135000	132015590	2990	2995	2995	2990	560
337	20240701	134900	130340890	2995	2995	2995	2995	0
338	20240701	134800	130340890	2995	2995	2995	2995	0
339	20240701	134700	130340890	2995	2995	2995	2995	0
340	20240701	134600	130340890	2995	2995	2995	2995	0
341	20240701	134500	130340890	2995	2995	2995	2995	5000
342	20240701	134400	115365890	2995	2995	2995	2995	0
343	20240701	134300	115365890	2995	2995	2995	2995	0
344	20240701	134200	115365890	2995	2995	2995	2995	0
345	20240701	134100	115365890	2995	2995	2995	2995	0
346	20240701	134000	115365890	2995	2995	2995	2995	0
347	20240701	133900	115365890	2995	2995	2995	2995	0
348	20240701	133800	115365890	2995	2995	2995	2995	0
349	20240701	133700	115365890	2995	2995	2995	2995	5
350	20240701	133600	115350915	2990	2990	2990	2990	0
351	20240701	133500	115350915	2990	2990	2990	2990	0
352	20240701	133400	115350915	2990	2990	2990	2990	0
353	20240701	133300	115350915	2990	2990	2990	2990	0
354	20240701	133200	115350915	2990	2990	2990	2990	0
355	20240701	133100	115350915	2990	2990	2990	2990	0
356	20240701	133000	115350915	2990	2990	2990	2990	0
357	20240701	132900	115350915	2990	2990	2990	2990	1
358	20240701	132800	115347925	2990	2990	2990	2990	243
359	20240701	132700	114621355	2990	2990	2990	2990	0
360	20240701	132600	114621355	2990	2990	2990	2990	0
361	20240701	132500	114621355	2990	2990	2990	2990	0
362	20240701	132400	114621355	2990	2990	2990	2990	1
363	20240701	132300	114618365	2990	2990	2990	2990	1
364	20240701	132200	114615375	2990	2990	2990	2990	3
365	20240701	132100	114606405	2990	2990	2990	2990	5
366	20240701	132000	114591455	2985	2985	2985	2985	0
367	20240701	131900	114591455	2985	2985	2985	2985	0
368	20240701	131800	114591455	2985	2990	2990	2985	100
369	20240701	131700	114292950	2985	2985	2985	2985	0
370	20240701	131600	114292950	2985	2985	2985	2985	0
371	20240701	131500	114292950	2985	2990	2990	2985	228
372	20240701	131400	113612330	2990	2990	2990	2990	0
373	20240701	131300	113612330	2990	2990	2990	2990	0
374	20240701	131200	113612330	2990	2990	2990	2990	0
375	20240701	131100	113612330	2990	2990	2990	2990	17
376	20240701	131000	113561500	2990	2990	2990	2990	0
377	20240701	130900	113561500	2990	2990	2990	2990	0
378	20240701	130800	113561500	2990	2990	2990	2990	303
379	20240701	130700	112655530	2990	2990	2990	2990	0
380	20240701	130600	112655530	2990	2990	2990	2990	0
381	20240701	130500	112655530	2990	2990	2990	2990	0
382	20240701	130400	112655530	2990	2990	2990	2990	1
383	20240701	130300	112652540	2990	2990	2990	2990	0
384	20240701	130200	112652540	2990	2990	2990	2990	0
385	20240701	130100	112652540	2990	2990	2990	2990	0
386	20240701	130000	112652540	2990	2990	2990	2990	0
387	20240701	125900	112652540	2990	2990	2990	2990	0
388	20240701	125800	112652540	2990	2990	2990	2990	0
389	20240701	125700	112652540	2990	2990	2990	2990	0
390	20240701	125600	112652540	2990	2990	2990	2990	0
391	20240701	125500	112652540	2990	2990	2990	2990	0
392	20240701	125400	112652540	2990	2990	2990	2990	0
393	20240701	125300	112652540	2990	2990	2990	2990	0
394	20240701	125200	112652540	2990	2990	2990	2990	0
395	20240701	125100	112652540	2990	2990	2990	2990	0
396	20240701	125000	112652540	2990	2995	2995	2990	90
397	20240701	124900	112383005	2990	2990	2990	2990	0
398	20240701	124800	112383005	2990	2990	2990	2990	35
399	20240701	124700	112278355	2990	2990	2990	2990	0
400	20240701	124600	112278355	2990	2990	2990	2990	98
401	20240701	124500	111985335	2990	2990	2990	2985	719
402	20240701	124400	109835690	2995	2995	2995	2995	5
403	20240701	124300	109820715	2995	2995	2995	2995	0
404	20240701	124200	109820715	2995	2995	2995	2995	0
405	20240701	124100	109820715	2995	2995	2995	2995	0
406	20240701	124000	109820715	2995	2995	2995	2995	0
407	20240701	123900	109820715	2995	2995	2995	2995	0
408	20240701	123800	109820715	2995	2995	2995	2995	3
409	20240701	123700	109811730	2995	2995	2995	2995	10
410	20240701	123600	109781780	2995	2995	2995	2995	20
411	20240701	123500	109721880	2995	2995	2995	2995	0
412	20240701	123400	109721880	2995	2995	2995	2995	0
413	20240701	123300	109721880	2995	2995	2995	2995	0
414	20240701	123200	109721880	2995	2995	2995	2995	0
415	20240701	123100	109721880	2995	2995	2995	2995	0
416	20240701	123000	109721880	2995	2995	2995	2995	0
417	20240701	122900	109721880	2995	2995	2995	2995	0
418	20240701	122800	109721880	2995	2995	2995	2995	11
419	20240701	122700	109688935	2995	2995	2995	2995	0
420	20240701	122600	109688935	2995	2995	2995	2995	43
421	20240701	122500	109560150	2995	2995	2995	2995	0
422	20240701	122400	109560150	2995	2995	2995	2995	0
423	20240701	122300	109560150	2995	2995	2995	2995	1
424	20240701	122200	109557155	2985	2985	2985	2985	0
425	20240701	122100	109557155	2985	2985	2985	2985	0
426	20240701	122000	109557155	2985	2985	2985	2985	0
427	20240701	121900	109557155	2985	2985	2985	2985	0
428	20240701	121800	109557155	2985	2990	2990	2985	35
429	20240701	121700	109452630	2985	2985	2985	2985	0
430	20240701	121600	109452630	2985	2985	2985	2985	0
431	20240701	121500	109452630	2985	2985	2985	2985	57
432	20240701	121400	109282485	2990	2990	2990	2990	784
433	20240701	121300	106938325	2990	2990	2990	2990	0
434	20240701	121200	106938325	2990	2990	2990	2990	11
435	20240701	121100	106905435	2990	2990	2990	2990	0
436	20240701	121000	106905435	2990	2990	2990	2990	0
437	20240701	120900	106905435	2990	2990	2990	2990	0
438	20240701	120800	106905435	2990	2990	2990	2990	0
439	20240701	120700	106905435	2990	2990	2990	2990	0
440	20240701	120600	106905435	2990	2990	2990	2990	0
441	20240701	120500	106905435	2990	2990	2990	2990	270
442	20240701	120400	106098135	2990	2990	2990	2990	0
443	20240701	120300	106098135	2990	2990	2990	2990	0
444	20240701	120200	106098135	2990	2990	2990	2990	0
445	20240701	120100	106098135	2990	2990	2990	2990	1
446	20240701	120000	106095145	2990	2990	2990	2990	0
447	20240701	115900	106095145	2990	2990	2990	2990	0
448	20240701	115800	106095145	2990	2995	2995	2990	78
449	20240701	115700	105861785	2990	2990	2990	2990	0
450	20240701	115600	105861785	2990	2990	2990	2990	1
451	20240701	115500	105858795	2990	2990	2990	2990	1
452	20240701	115400	105855805	2990	2990	2990	2990	0
453	20240701	115300	105855805	2990	2990	2990	2990	0
454	20240701	115200	105855805	2990	2990	2990	2990	100
455	20240701	115100	105556805	2990	2990	2990	2990	66
456	20240701	115000	105359465	2990	2995	2995	2990	6000
457	20240701	114900	87402830	2995	2995	2995	2995	340
458	20240701	114800	86384530	3000	3000	3000	3000	0
459	20240701	114700	86384530	3000	3000	3000	3000	0
460	20240701	114600	86384530	3000	3000	3000	3000	2
461	20240701	114500	86378530	3000	3000	3000	3000	2
462	20240701	114400	86372530	3000	3000	3000	3000	50
463	20240701	114300	86222530	3000	3000	3000	3000	0
464	20240701	114200	86222530	3000	3000	3000	3000	0
465	20240701	114100	86222530	3000	3000	3000	3000	174
466	20240701	114000	85700530	3000	3000	3000	3000	0
467	20240701	113900	85700530	3000	3000	3000	3000	0
468	20240701	113800	85700530	3000	3000	3000	3000	0
469	20240701	113700	85700530	3000	3000	3000	3000	0
470	20240701	113600	85700530	3000	3000	3000	3000	1
471	20240701	113500	85697530	2995	2995	2995	2995	0
472	20240701	113400	85697530	2995	2995	2995	2995	1
473	20240701	113300	85694535	2995	2995	2995	2995	0
474	20240701	113200	85694535	2995	2995	2995	2995	0
475	20240701	113100	85694535	2995	2995	2995	2995	0
476	20240701	113000	85694535	2995	2995	2995	2995	0
477	20240701	112900	85694535	2995	2995	2995	2995	0
478	20240701	112800	85694535	2995	2995	2995	2995	1
479	20240701	112700	85691540	2995	2995	2995	2995	0
480	20240701	112600	85691540	2995	2995	2995	2995	0
481	20240701	112500	85691540	2995	2995	2995	2995	0
482	20240701	112400	85691540	2995	2995	2995	2995	0
483	20240701	112300	85691540	2995	2995	2995	2995	100
484	20240701	112200	85392040	3000	3000	3000	3000	0
485	20240701	112100	85392040	3000	3000	3000	3000	202
486	20240701	112000	84786040	3000	3000	3000	3000	0
487	20240701	111900	84786040	3000	3000	3000	3000	0
488	20240701	111800	84786040	3000	3000	3000	3000	0
489	20240701	111700	84786040	3000	3000	3000	3000	23
490	20240701	111600	84717040	3000	3000	3000	3000	2
491	20240701	111500	84711040	3000	3000	3000	3000	0
492	20240701	111400	84711040	3000	3000	3000	3000	0
493	20240701	111300	84711040	3000	3000	3000	3000	105
494	20240701	111200	84396040	3000	3000	3000	3000	0
495	20240701	111100	84396040	3000	3000	3000	3000	26
496	20240701	111000	84318040	3000	3000	3000	3000	35
497	20240701	110900	84213040	3000	3000	3000	3000	0
498	20240701	110800	84213040	3000	3000	3000	3000	1
499	20240701	110700	84210040	3000	3000	3000	3000	1
500	20240701	110600	84207040	3000	3000	3000	3000	11
501	20240701	110500	84174040	3000	3000	3000	3000	10
502	20240701	110400	84144040	3000	3000	3000	3000	0
503	20240701	110300	84144040	3000	3000	3000	3000	0
504	20240701	110200	84144040	3000	3000	3000	3000	0
505	20240701	110100	84144040	3000	3000	3000	3000	1
506	20240701	110000	84141040	3000	3000	3000	3000	0
507	20240701	105900	84141040	3000	3000	3000	3000	0
508	20240701	105800	84141040	3000	3000	3000	3000	171
509	20240701	105700	83628040	3000	3005	3005	3000	8
510	20240701	105600	83604030	3005	3005	3005	3005	3
511	20240701	105500	83595015	3005	3000	3005	3000	6
512	20240701	105400	83576990	3000	3000	3000	3000	0
513	20240701	105300	83576990	3000	3000	3000	3000	2
514	20240701	105200	83570990	3000	3000	3000	3000	3
515	20240701	105100	83561990	3005	3005	3005	3005	4
516	20240701	105000	83549970	3005	3005	3010	3005	101
517	20240701	104900	83246030	3000	3000	3000	3000	0
518	20240701	104800	83246030	3000	3000	3000	3000	0
519	20240701	104700	83246030	3000	3000	3000	3000	0
520	20240701	104600	83246030	3000	3000	3000	3000	0
521	20240701	104500	83246030	3000	3000	3000	3000	0
522	20240701	104400	83246030	3000	3000	3000	3000	0
523	20240701	104300	83246030	3000	3000	3000	3000	0
524	20240701	104200	83246030	3000	3000	3000	3000	13
525	20240701	104100	83207030	3000	3000	3000	3000	0
526	20240701	104000	83207030	3000	3005	3005	3000	14
527	20240701	103900	83165005	3005	3005	3005	3005	0
528	20240701	103800	83165005	3005	3005	3005	3000	2073
529	20240701	103700	76935670	3000	3000	3000	3000	0
530	20240701	103600	76935670	3000	3000	3000	3000	1139
531	20240701	103500	73518670	2995	2995	2995	2995	2
532	20240701	103400	73512680	3000	2995	3000	2995	11
533	20240701	103300	73479720	2995	2995	2995	2995	45
534	20240701	103200	73344945	2995	2995	2995	2995	357
535	20240701	103100	72275730	2995	2995	2995	2995	2
536	20240701	103000	72269740	2995	2995	2995	2995	4
537	20240701	102900	72257760	2995	2995	2995	2995	5
538	20240701	102800	72242785	2995	2995	2995	2995	0
539	20240701	102700	72242785	2995	2995	2995	2995	0
540	20240701	102600	72242785	2995	2995	2995	2995	0
541	20240701	102500	72242785	2995	2995	2995	2995	2
542	20240701	102400	72236795	2995	2995	2995	2995	0
543	20240701	102300	72236795	2995	2995	2995	2995	0
544	20240701	102200	72236795	2995	2995	2995	2995	1
545	20240701	102100	72233800	2995	2995	2995	2995	0
546	20240701	102000	72233800	2995	2995	2995	2995	0
547	20240701	101900	72233800	2995	2995	2995	2995	0
548	20240701	101800	72233800	2995	2995	2995	2995	1192
549	20240701	101700	68663760	2995	2995	2995	2995	0
550	20240701	101600	68663760	2995	2995	2995	2995	309
551	20240701	101500	67738305	2990	2990	2990	2990	0
552	20240701	101400	67738305	2990	2990	2990	2990	0
553	20240701	101300	67738305	2990	2990	2990	2990	500
554	20240701	101200	66243305	2990	2995	2995	2990	2214
555	20240701	101100	59622375	2995	2995	2995	2995	0
556	20240701	101000	59622375	2995	2995	2995	2995	280
557	20240701	100900	58783775	2995	2995	2995	2995	6
558	20240701	100800	58765805	2995	2995	2995	2995	18
559	20240701	100700	58711895	2995	2995	2995	2995	52
560	20240701	100600	58556155	2995	2995	2995	2995	13
561	20240701	100500	58517220	2995	2995	2995	2995	9
562	20240701	100400	58490265	2995	2995	2995	2995	17
563	20240701	100300	58439350	2990	2990	2990	2990	33
564	20240701	100200	58340680	2990	2990	2990	2990	0
565	20240701	100100	58340680	2990	2990	2990	2990	0
566	20240701	100000	58340680	2990	2990	2990	2990	268
567	20240701	095900	57539360	2990	2990	2990	2990	10
568	20240701	095800	57509460	2990	2990	2990	2990	104
569	20240701	095700	57198500	2990	2985	2990	2985	36
570	20240701	095600	57090925	2990	2985	2990	2985	64
571	20240701	095500	56899875	2985	2985	2985	2985	3
572	20240701	095400	56890920	2985	2985	2985	2985	5
573	20240701	095300	56875995	2985	2990	2990	2985	13
574	20240701	095200	56837140	2990	2990	2990	2985	66
575	20240701	095100	56639810	2990	2990	2990	2990	98
576	20240701	095000	56346790	2990	2990	2990	2990	5
577	20240701	094900	56331840	2990	2990	2990	2990	12
578	20240701	094800	56295960	2990	2990	2990	2990	0
579	20240701	094700	56295960	2990	2990	2990	2990	20
580	20240701	094600	56236160	2990	2990	2990	2990	8
581	20240701	094500	56212240	2990	2990	2990	2990	2
582	20240701	094400	56206260	2990	2990	2990	2990	34
583	20240701	094300	56104600	2990	2990	2990	2990	6
584	20240701	094200	56086660	2985	2985	2985	2985	254
585	20240701	094100	55328470	2985	2985	2985	2985	96
586	20240701	094000	55041910	2985	2985	2985	2985	12
587	20240701	093900	55006090	2980	2980	2980	2980	61
588	20240701	093800	54824310	2985	2985	2985	2985	13
589	20240701	093700	54785505	2985	2985	2985	2985	2
590	20240701	093600	54779535	2980	2980	2980	2980	254
591	20240701	093500	54022615	2980	2985	2985	2980	77
592	20240701	093400	53793115	2985	2990	2990	2985	4188
593	20240701	093300	41291845	2990	2990	2990	2990	0
594	20240701	093200	41291845	2990	2990	2990	2990	5
595	20240701	093100	41276895	2985	2985	2985	2985	240
596	20240701	093000	40560495	2985	2990	2990	2985	463
597	20240701	092900	39178425	2990	2990	2990	2990	0
598	20240701	092800	39178425	2990	2990	2990	2990	300
599	20240701	092700	38281425	2990	2990	2990	2990	1
600	20240701	092600	38278435	2990	2990	2990	2990	329
601	20240701	092500	37294725	2990	2985	2990	2985	267
602	20240701	092400	36497290	2985	2985	2985	2985	0
603	20240701	092300	36497290	2985	2985	2985	2985	200
604	20240701	092200	35900290	2985	2980	2985	2980	84
605	20240701	092100	35649925	2975	2985	2985	2975	3535
606	20240701	092000	25125595	2990	2990	2990	2990	653
607	20240701	091900	23173125	2990	2990	2990	2990	1
608	20240701	091800	23170135	2995	2995	2995	2995	0
609	20240701	091700	23170135	2995	2995	2995	2995	20
610	20240701	091600	23110235	2995	2990	2995	2990	89
611	20240701	091500	22844120	2990	2995	2995	2990	931
612	20240701	091400	20060335	3000	3000	3000	3000	1
613	20240701	091300	20057335	2995	2995	3000	2995	3
614	20240701	091200	20048345	3000	2995	3000	2995	432
615	20240701	091100	18754500	2995	2995	2995	2995	111
616	20240701	091000	18422055	2995	2990	2995	2990	603
617	20240701	090900	16619070	2990	2995	2995	2990	71
618	20240701	090800	16406675	2995	2985	2995	2985	971
619	20240701	090700	13508100	2985	2985	2985	2985	56
620	20240701	090600	13340940	2980	2980	2980	2980	0
621	20240701	090500	13340940	2980	2980	2980	2980	0
622	20240701	090400	13340940	2980	2995	2995	2980	1553
623	20240701	090300	8699015	2990	2990	2990	2990	668
624	20240701	090200	6701695	2990	3005	3005	2990	290
625	20240701	090100	5832985	3005	3005	3005	3005	787
626	20240701	090000	3468050	3005	3000	3005	3000	1156