KissMeData/039740/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192700	35276410	2990	2990	2990	2990	309
3	20240711	192600	35276410	2990	2990	2990	2990	0
4	20240711	192500	35276410	2990	2990	2990	2990	0
5	20240711	192400	35276410	2990	2990	2990	2990	0
6	20240711	192300	35276410	2990	2990	2990	2990	0
7	20240711	192200	35276410	2990	2990	2990	2990	0
8	20240711	192100	35276410	2990	2990	2990	2990	0
9	20240711	192000	35276410	2990	2990	2990	2990	0
10	20240711	191900	35276410	2990	2990	2990	2990	0
11	20240711	191800	35276410	2990	2990	2990	2990	0
12	20240711	191700	35276410	2990	2990	2990	2990	0
13	20240711	191600	35276410	2990	2990	2990	2990	0
14	20240711	191500	35276410	2990	2990	2990	2990	0
15	20240711	191400	35276410	2990	2990	2990	2990	0
16	20240711	191300	35276410	2990	2990	2990	2990	0
17	20240711	191200	35276410	2990	2990	2990	2990	0
18	20240711	191100	35276410	2990	2990	2990	2990	0
19	20240711	191000	35276410	2990	2990	2990	2990	0
20	20240711	190900	35276410	2990	2990	2990	2990	0
21	20240711	190800	35276410	2990	2990	2990	2990	0
22	20240711	190700	35276410	2990	2990	2990	2990	0
23	20240711	190600	35276410	2990	2990	2990	2990	0
24	20240711	190500	35276410	2990	2990	2990	2990	0
25	20240711	190400	35276410	2990	2990	2990	2990	0
26	20240711	190300	35276410	2990	2990	2990	2990	0
27	20240711	190200	35276410	2990	2990	2990	2990	0
28	20240711	190100	35276410	2990	2990	2990	2990	0
29	20240711	190000	35276410	2990	2990	2990	2990	0
30	20240711	185900	35276410	2990	2990	2990	2990	0
31	20240711	185800	35276410	2990	2990	2990	2990	0
32	20240711	185700	35276410	2990	2990	2990	2990	309
33	20240711	185600	35276410	2990	2990	2990	2990	0
34	20240711	185500	35276410	2990	2990	2990	2990	0
35	20240711	185400	35276410	2990	2990	2990	2990	0
36	20240711	185300	35276410	2990	2990	2990	2990	0
37	20240711	185200	35276410	2990	2990	2990	2990	0
38	20240711	185100	35276410	2990	2990	2990	2990	0
39	20240711	185000	35276410	2990	2990	2990	2990	0
40	20240711	184900	35276410	2990	2990	2990	2990	0
41	20240711	184800	35276410	2990	2990	2990	2990	0
42	20240711	184700	35276410	2990	2990	2990	2990	0
43	20240711	184600	35276410	2990	2990	2990	2990	0
44	20240711	184500	35276410	2990	2990	2990	2990	0
45	20240711	184400	35276410	2990	2990	2990	2990	0
46	20240711	184300	35276410	2990	2990	2990	2990	0
47	20240711	184200	35276410	2990	2990	2990	2990	0
48	20240711	184100	35276410	2990	2990	2990	2990	0
49	20240711	184000	35276410	2990	2990	2990	2990	0
50	20240711	183900	35276410	2990	2990	2990	2990	0
51	20240711	183800	35276410	2990	2990	2990	2990	0
52	20240711	183700	35276410	2990	2990	2990	2990	0
53	20240711	183600	35276410	2990	2990	2990	2990	0
54	20240711	183500	35276410	2990	2990	2990	2990	0
55	20240711	183400	35276410	2990	2990	2990	2990	0
56	20240711	183300	35276410	2990	2990	2990	2990	0
57	20240711	183200	35276410	2990	2990	2990	2990	0
58	20240711	183100	35276410	2990	2990	2990	2990	0
59	20240711	183000	35276410	2990	2990	2990	2990	0
60	20240711	182900	35276410	2990	2990	2990	2990	0
61	20240711	182800	35276410	2990	2990	2990	2990	0
62	20240711	182700	35276410	2990	2990	2990	2990	309
63	20240711	182600	35276410	2990	2990	2990	2990	0
64	20240711	182500	35276410	2990	2990	2990	2990	0
65	20240711	182400	35276410	2990	2990	2990	2990	0
66	20240711	182300	35276410	2990	2990	2990	2990	0
67	20240711	182200	35276410	2990	2990	2990	2990	0
68	20240711	182100	35276410	2990	2990	2990	2990	0
69	20240711	182000	35276410	2990	2990	2990	2990	0
70	20240711	181900	35276410	2990	2990	2990	2990	0
71	20240711	181800	35276410	2990	2990	2990	2990	0
72	20240711	181700	35276410	2990	2990	2990	2990	0
73	20240711	181600	35276410	2990	2990	2990	2990	0
74	20240711	181500	35276410	2990	2990	2990	2990	0
75	20240711	181400	35276410	2990	2990	2990	2990	0
76	20240711	181300	35276410	2990	2990	2990	2990	0
77	20240711	181200	35276410	2990	2990	2990	2990	0
78	20240711	181100	35276410	2990	2990	2990	2990	0
79	20240711	181000	35276410	2990	2990	2990	2990	0
80	20240711	180900	35276410	2990	2990	2990	2990	0
81	20240711	180800	35276410	2990	2990	2990	2990	0
82	20240711	180700	35276410	2990	2990	2990	2990	0
83	20240711	180600	35276410	2990	2990	2990	2990	0
84	20240711	180500	35276410	2990	2990	2990	2990	0
85	20240711	180400	35276410	2990	2990	2990	2990	0
86	20240711	180300	35276410	2990	2990	2990	2990	0
87	20240711	180200	35276410	2990	2990	2990	2990	0
88	20240711	180100	35276410	2990	2990	2990	2990	0
89	20240711	180000	35276410	2990	2990	2990	2990	0
90	20240711	175900	35276410	2990	2990	2990	2990	0
91	20240711	175800	35276410	2990	2990	2990	2990	0
92	20240711	175700	35276410	2990	2990	2990	2990	309
93	20240711	175600	35276410	2990	2990	2990	2990	0
94	20240711	175500	35276410	2990	2990	2990	2990	0
95	20240711	175400	35276410	2990	2990	2990	2990	0
96	20240711	175300	35276410	2990	2990	2990	2990	0
97	20240711	175200	35276410	2990	2990	2990	2990	0
98	20240711	175100	35276410	2990	2990	2990	2990	0
99	20240711	175000	35276410	2990	2990	2990	2990	0
100	20240711	174900	35276410	2990	2990	2990	2990	0
101	20240711	174800	35276410	2990	2990	2990	2990	0
102	20240711	174700	35276410	2990	2990	2990	2990	0
103	20240711	174600	35276410	2990	2990	2990	2990	0
104	20240711	174500	35276410	2990	2990	2990	2990	0
105	20240711	174400	35276410	2990	2990	2990	2990	0
106	20240711	174300	35276410	2990	2990	2990	2990	0
107	20240711	174200	35276410	2990	2990	2990	2990	0
108	20240711	174100	35276410	2990	2990	2990	2990	0
109	20240711	174000	35276410	2990	2990	2990	2990	0
110	20240711	173900	35276410	2990	2990	2990	2990	0
111	20240711	173800	35276410	2990	2990	2990	2990	0
112	20240711	173700	35276410	2990	2990	2990	2990	0
113	20240711	173600	35276410	2990	2990	2990	2990	0
114	20240711	173500	35276410	2990	2990	2990	2990	0
115	20240711	173400	35276410	2990	2990	2990	2990	0
116	20240711	173300	35276410	2990	2990	2990	2990	0
117	20240711	173200	35276410	2990	2990	2990	2990	0
118	20240711	173100	35276410	2990	2990	2990	2990	0
119	20240711	173000	35276410	2990	2990	2990	2990	0
120	20240711	172900	35276410	2990	2990	2990	2990	0
121	20240711	172800	35276410	2990	2990	2990	2990	0
122	20240711	172700	35276410	2990	2990	2990	2990	309
123	20240711	172600	35276410	2990	2990	2990	2990	0
124	20240711	172500	35276410	2990	2990	2990	2990	0
125	20240711	172400	35276410	2990	2990	2990	2990	0
126	20240711	172300	35276410	2990	2990	2990	2990	0
127	20240711	172200	35276410	2990	2990	2990	2990	0
128	20240711	172100	35276410	2990	2990	2990	2990	0
129	20240711	172000	35276410	2990	2990	2990	2990	0
130	20240711	171900	35276410	2990	2990	2990	2990	0
131	20240711	171800	35276410	2990	2990	2990	2990	0
132	20240711	171700	35276410	2990	2990	2990	2990	0
133	20240711	171600	35276410	2990	2990	2990	2990	0
134	20240711	171500	35276410	2990	2990	2990	2990	0
135	20240711	171400	35276410	2990	2990	2990	2990	0
136	20240711	171300	35276410	2990	2990	2990	2990	0
137	20240711	171200	35276410	2990	2990	2990	2990	0
138	20240711	171100	35276410	2990	2990	2990	2990	0
139	20240711	171000	35276410	2990	2990	2990	2990	0
140	20240711	170900	35276410	2990	2990	2990	2990	0
141	20240711	170800	35276410	2990	2990	2990	2990	0
142	20240711	170700	35276410	2990	2990	2990	2990	0
143	20240711	170600	35276410	2990	2990	2990	2990	0
144	20240711	170500	35276410	2990	2990	2990	2990	0
145	20240711	170400	35276410	2990	2990	2990	2990	0
146	20240711	170300	35276410	2990	2990	2990	2990	0
147	20240711	170200	35276410	2990	2990	2990	2990	0
148	20240711	170100	35276410	2990	2990	2990	2990	0
149	20240711	170000	35276410	2990	2990	2990	2990	0
150	20240711	165900	35276410	2990	2990	2990	2990	0
151	20240711	165800	35276410	2990	2990	2990	2990	0
152	20240711	165700	35276410	2990	2990	2990	2990	309
153	20240711	165600	35276410	2990	2990	2990	2990	0
154	20240711	165500	35276410	2990	2990	2990	2990	0
155	20240711	165400	35276410	2990	2990	2990	2990	0
156	20240711	165300	35276410	2990	2990	2990	2990	0
157	20240711	165200	35276410	2990	2990	2990	2990	0
158	20240711	165100	35276410	2990	2990	2990	2990	0
159	20240711	165000	35276410	2990	2990	2990	2990	0
160	20240711	164900	35276410	2990	2990	2990	2990	0
161	20240711	164800	35276410	2990	2990	2990	2990	0
162	20240711	164700	35276410	2990	2990	2990	2990	0
163	20240711	164600	35276410	2990	2990	2990	2990	0
164	20240711	164500	35276410	2990	2990	2990	2990	0
165	20240711	164400	35276410	2990	2990	2990	2990	0
166	20240711	164300	35276410	2990	2990	2990	2990	0
167	20240711	164200	35276410	2990	2990	2990	2990	0
168	20240711	164100	35276410	2990	2990	2990	2990	0
169	20240711	164000	35276410	2990	2990	2990	2990	0
170	20240711	163900	35276410	2990	2990	2990	2990	0
171	20240711	163800	35276410	2990	2990	2990	2990	0
172	20240711	163700	35276410	2990	2990	2990	2990	0
173	20240711	163600	35276410	2990	2990	2990	2990	0
174	20240711	163500	35276410	2990	2990	2990	2990	0
175	20240711	163400	35276410	2990	2990	2990	2990	0
176	20240711	163300	35276410	2990	2990	2990	2990	0
177	20240711	163200	35276410	2990	2990	2990	2990	0
178	20240711	163100	35276410	2990	2990	2990	2990	0
179	20240711	163000	35276410	2990	2990	2990	2990	0
180	20240711	162900	35276410	2990	2990	2990	2990	0
181	20240711	162800	35276410	2990	2990	2990	2990	0
182	20240711	162700	35276410	2990	2990	2990	2990	309
183	20240711	162600	35276410	2990	2990	2990	2990	0
184	20240711	162500	35276410	2990	2990	2990	2990	0
185	20240711	162400	35276410	2990	2990	2990	2990	0
186	20240711	162300	35276410	2990	2990	2990	2990	0
187	20240711	162200	35276410	2990	2990	2990	2990	0
188	20240711	162100	35276410	2990	2990	2990	2990	0
189	20240711	162000	35276410	2990	2990	2990	2990	0
190	20240711	161900	35276410	2990	2990	2990	2990	0
191	20240711	161800	35276410	2990	2990	2990	2990	0
192	20240711	161700	35276410	2990	2990	2990	2990	0
193	20240711	161600	35276410	2990	2990	2990	2990	0
194	20240711	161500	35276410	2990	2990	2990	2990	0
195	20240711	161400	35276410	2990	2990	2990	2990	0
196	20240711	161300	35276410	2990	2990	2990	2990	0
197	20240711	161200	35276410	2990	2990	2990	2990	0
198	20240711	161100	35276410	2990	2990	2990	2990	0
199	20240711	161000	35276410	2990	2990	2990	2990	0
200	20240711	160900	35276410	2990	2990	2990	2990	0
201	20240711	160800	35276410	2990	2990	2990	2990	0
202	20240711	160700	35276410	2990	2990	2990	2990	0
203	20240711	160600	35276410	2990	2990	2990	2990	0
204	20240711	160500	35276410	2990	2990	2990	2990	0
205	20240711	160400	35276410	2990	2990	2990	2990	0
206	20240711	160300	35276410	2990	2990	2990	2990	0
207	20240711	160200	35276410	2990	2990	2990	2990	0
208	20240711	160100	35276410	2990	2990	2990	2990	0
209	20240711	160000	35276410	2990	2990	2990	2990	0
210	20240711	155900	35276410	2990	2990	2990	2990	0
211	20240711	155800	35276410	2990	2990	2990	2990	0
212	20240711	155700	35276410	2990	2990	2990	2990	309
213	20240711	155600	35276410	2990	2990	2990	2990	0
214	20240711	155500	35276410	2990	2990	2990	2990	0
215	20240711	155400	35276410	2990	2990	2990	2990	0
216	20240711	155300	35276410	2990	2990	2990	2990	0
217	20240711	155200	35276410	2990	2990	2990	2990	0
218	20240711	155100	35276410	2990	2990	2990	2990	0
219	20240711	155000	35276410	2990	2990	2990	2990	0
220	20240711	154900	35276410	2990	2990	2990	2990	0
221	20240711	154800	35276410	2990	2990	2990	2990	0
222	20240711	154700	35276410	2990	2990	2990	2990	0
223	20240711	154600	35276410	2990	2990	2990	2990	0
224	20240711	154500	35276410	2990	2990	2990	2990	0
225	20240711	154400	35276410	2990	2990	2990	2990	0
226	20240711	154300	35276410	2990	2990	2990	2990	0
227	20240711	154200	35276410	2990	2990	2990	2990	0
228	20240711	154100	35276410	2990	2990	2990	2990	0
229	20240711	154000	35276410	2990	2990	2990	2990	0
230	20240711	153900	35276410	2990	2990	2990	2990	0
231	20240711	153800	35276410	2990	2990	2990	2990	0
232	20240711	153700	35276410	2990	2990	2990	2990	0
233	20240711	153600	35276410	2990	2990	2990	2990	0
234	20240711	153500	35276410	2990	2990	2990	2990	0
235	20240711	153400	35276410	2990	2990	2990	2990	0
236	20240711	153300	35276410	2990	2990	2990	2990	0
237	20240711	153200	35276410	2990	2990	2990	2990	0
238	20240711	153100	35276410	2990	2990	2990	2990	0
239	20240711	153000	35276410	2990	2990	2990	2990	309
240	20240711	152900	34352500	2990	2990	2990	2990	0
241	20240711	152800	34352500	2990	2990	2990	2990	0
242	20240711	152700	34352500	2990	2990	2990	2990	0
243	20240711	152600	34352500	2990	2990	2990	2990	0
244	20240711	152500	34352500	2990	2990	2990	2990	0
245	20240711	152400	34352500	2990	2990	2990	2990	0
246	20240711	152300	34352500	2990	2990	2990	2990	0
247	20240711	152200	34352500	2990	2990	2990	2990	0
248	20240711	152100	34352500	2990	2990	2990	2990	0
249	20240711	152000	34352500	2990	2990	2990	2990	0
250	20240711	151900	34352500	2990	2990	2990	2990	1
251	20240711	151800	34349510	2980	2980	2980	2980	0
252	20240711	151700	34349510	2980	2980	2980	2980	0
253	20240711	151600	34349510	2980	2980	2980	2980	12
254	20240711	151500	34313750	2990	2990	2990	2990	0
255	20240711	151400	34313750	2990	2985	2990	2985	200
256	20240711	151300	33716100	2985	2985	2985	2985	0
257	20240711	151200	33716100	2985	2985	2985	2985	0
258	20240711	151100	33716100	2985	2985	2985	2985	335
259	20240711	151000	32716125	2985	2985	2985	2985	0
260	20240711	150900	32716125	2985	2985	2985	2985	0
261	20240711	150800	32716125	2985	2985	2985	2985	0
262	20240711	150700	32716125	2985	2985	2985	2985	0
263	20240711	150600	32716125	2985	2985	2985	2985	1
264	20240711	150500	32713140	2980	2980	2980	2980	735
265	20240711	150400	30522840	2985	2985	2985	2985	0
266	20240711	150300	30522840	2985	2985	2985	2985	0
267	20240711	150200	30522840	2985	2985	2985	2985	0
268	20240711	150100	30522840	2985	2985	2985	2985	0
269	20240711	150000	30522840	2985	2985	2985	2985	0
270	20240711	145900	30522840	2985	2985	2985	2985	0
271	20240711	145800	30522840	2985	2985	2985	2985	0
272	20240711	145700	30522840	2985	2985	2985	2985	0
273	20240711	145600	30522840	2985	2985	2985	2985	5
274	20240711	145500	30507915	2980	2980	2980	2980	0
275	20240711	145400	30507915	2980	2980	2980	2980	1366
276	20240711	145300	26437235	2985	2985	2985	2985	0
277	20240711	145200	26437235	2985	2985	2985	2985	0
278	20240711	145100	26437235	2985	2985	2985	2985	5
279	20240711	145000	26422310	2980	2980	2980	2980	0
280	20240711	144900	26422310	2980	2980	2980	2980	0
281	20240711	144800	26422310	2980	2980	2980	2980	0
282	20240711	144700	26422310	2980	2980	2980	2980	60
283	20240711	144600	26243510	2985	2985	2985	2985	5
284	20240711	144500	26228585	2985	2985	2985	2985	0
285	20240711	144400	26228585	2985	2985	2985	2985	0
286	20240711	144300	26228585	2985	2985	2985	2985	0
287	20240711	144200	26228585	2985	2985	2985	2985	0
288	20240711	144100	26228585	2985	2985	2985	2985	5
289	20240711	144000	26213660	2985	2985	2985	2985	0
290	20240711	143900	26213660	2985	2985	2985	2985	0
291	20240711	143800	26213660	2985	2985	2985	2985	0
292	20240711	143700	26213660	2985	2985	2985	2985	0
293	20240711	143600	26213660	2985	2985	2985	2985	5
294	20240711	143500	26198735	2985	2985	2985	2985	0
295	20240711	143400	26198735	2985	2985	2985	2985	5
296	20240711	143300	26183810	2985	2985	2985	2985	0
297	20240711	143200	26183810	2985	2985	2985	2985	0
298	20240711	143100	26183810	2985	2985	2985	2985	0
299	20240711	143000	26183810	2985	2985	2985	2985	0
300	20240711	142900	26183810	2985	2985	2985	2985	0
301	20240711	142800	26183810	2985	2985	2985	2985	0
302	20240711	142700	26183810	2985	2985	2985	2985	0
303	20240711	142600	26183810	2985	2985	2985	2985	5
304	20240711	142500	26168885	2985	2985	2985	2985	0
305	20240711	142400	26168885	2985	2985	2985	2985	0
306	20240711	142300	26168885	2985	2985	2985	2985	5
307	20240711	142200	26153960	2985	2985	2985	2985	0
308	20240711	142100	26153960	2985	2985	2985	2985	0
309	20240711	142000	26153960	2985	2985	2985	2985	0
310	20240711	141900	26153960	2985	2985	2985	2985	0
311	20240711	141800	26153960	2985	2985	2985	2985	0
312	20240711	141700	26153960	2985	2985	2985	2985	5
313	20240711	141600	26139035	2985	2985	2985	2985	0
314	20240711	141500	26139035	2985	2985	2985	2985	0
315	20240711	141400	26139035	2985	2985	2985	2985	0
316	20240711	141300	26139035	2985	2985	2985	2985	0
317	20240711	141200	26139035	2985	2985	2985	2985	0
318	20240711	141100	26139035	2985	2985	2985	2985	5
319	20240711	141000	26124110	2985	2985	2985	2985	0
320	20240711	140900	26124110	2985	2985	2985	2985	0
321	20240711	140800	26124110	2985	2985	2985	2985	0
322	20240711	140700	26124110	2985	2985	2985	2985	0
323	20240711	140600	26124110	2985	2985	2985	2985	5
324	20240711	140500	26109185	2985	2985	2985	2985	0
325	20240711	140400	26109185	2985	2985	2985	2985	5
326	20240711	140300	26094260	2985	2985	2985	2985	0
327	20240711	140200	26094260	2985	2985	2985	2985	0
328	20240711	140100	26094260	2985	2985	2985	2985	0
329	20240711	140000	26094260	2985	2985	2985	2985	0
330	20240711	135900	26094260	2985	2985	2985	2985	0
331	20240711	135800	26094260	2985	2985	2985	2985	0
332	20240711	135700	26094260	2985	2985	2985	2985	0
333	20240711	135600	26094260	2985	2985	2985	2985	5
334	20240711	135500	26079335	2985	2985	2985	2985	0
335	20240711	135400	26079335	2985	2985	2985	2985	0
336	20240711	135300	26079335	2985	2985	2985	2985	0
337	20240711	135200	26079335	2985	2985	2985	2985	0
338	20240711	135100	26079335	2985	2985	2985	2985	5
339	20240711	135000	26064410	2985	2985	2985	2985	0
340	20240711	134900	26064410	2985	2985	2985	2985	0
341	20240711	134800	26064410	2985	2985	2985	2985	0
342	20240711	134700	26064410	2985	2985	2985	2985	0
343	20240711	134600	26064410	2985	2985	2985	2985	5
344	20240711	134500	26049485	2985	2985	2985	2985	0
345	20240711	134400	26049485	2985	2985	2985	2985	0
346	20240711	134300	26049485	2985	2985	2985	2985	0
347	20240711	134200	26049485	2985	2985	2985	2985	0
348	20240711	134100	26049485	2985	2985	2985	2985	5
349	20240711	134000	26034560	2985	2985	2985	2985	5
350	20240711	133900	26019635	3000	3000	3000	3000	0
351	20240711	133800	26019635	3000	3000	3000	3000	0
352	20240711	133700	26019635	3000	3000	3000	3000	0
353	20240711	133600	26019635	3000	3000	3000	3000	0
354	20240711	133500	26019635	3000	2985	3000	2985	700
355	20240711	133400	23923225	2985	2985	2985	2985	0
356	20240711	133300	23923225	2985	2985	2985	2985	5
357	20240711	133200	23908300	2985	2985	2985	2985	1
358	20240711	133100	23905315	2985	2985	2985	2985	0
359	20240711	133000	23905315	2985	2985	2985	2985	0
360	20240711	132900	23905315	2985	2985	2985	2985	10
361	20240711	132800	23875465	2985	2985	2985	2985	0
362	20240711	132700	23875465	2985	2985	2985	2985	0
363	20240711	132600	23875465	2985	2985	2985	2985	0
364	20240711	132500	23875465	2985	2985	2985	2985	0
365	20240711	132400	23875465	2985	2985	2985	2985	0
366	20240711	132300	23875465	2985	2985	2985	2985	0
367	20240711	132200	23875465	2985	2985	2985	2985	0
368	20240711	132100	23875465	2985	2985	2985	2985	0
369	20240711	132000	23875465	2985	2985	2985	2985	0
370	20240711	131900	23875465	2985	2985	2985	2985	0
371	20240711	131800	23875465	2985	2985	2985	2985	0
372	20240711	131700	23875465	2985	2985	2985	2985	0
373	20240711	131600	23875465	2985	2985	2985	2985	5
374	20240711	131500	23860540	2980	2980	2980	2980	86
375	20240711	131400	23604260	2985	2990	2990	2985	4
376	20240711	131300	23592310	2985	2985	2985	2985	0
377	20240711	131200	23592310	2985	2985	2985	2985	0
378	20240711	131100	23592310	2985	2985	2985	2985	5
379	20240711	131000	23577385	2985	2985	2985	2985	0
380	20240711	130900	23577385	2985	2985	2985	2985	0
381	20240711	130800	23577385	2985	2985	2985	2985	0
382	20240711	130700	23577385	2985	2985	2985	2985	5
383	20240711	130600	23562460	2985	2985	2985	2985	0
384	20240711	130500	23562460	2985	2985	2985	2985	5
385	20240711	130400	23547535	2985	2985	2985	2985	0
386	20240711	130300	23547535	2985	2985	2985	2985	0
387	20240711	130200	23547535	2985	2985	2985	2985	0
388	20240711	130100	23547535	2985	2985	2985	2985	0
389	20240711	130000	23547535	2985	2985	2985	2985	0
390	20240711	125900	23547535	2985	2985	2985	2985	0
391	20240711	125800	23547535	2985	2985	2985	2985	0
392	20240711	125700	23547535	2985	2985	2985	2985	0
393	20240711	125600	23547535	2985	2985	2985	2985	5
394	20240711	125500	23532610	2985	2985	2985	2985	0
395	20240711	125400	23532610	2985	2985	2985	2985	5
396	20240711	125300	23517685	2980	2980	2980	2980	10
397	20240711	125200	23487885	2985	2985	2985	2985	0
398	20240711	125100	23487885	2985	2985	2985	2985	0
399	20240711	125000	23487885	2985	2985	2985	2985	0
400	20240711	124900	23487885	2985	2985	2985	2985	0
401	20240711	124800	23487885	2985	2985	2985	2985	0
402	20240711	124700	23487885	2985	2985	2985	2985	0
403	20240711	124600	23487885	2985	2985	2985	2985	5
404	20240711	124500	23472960	2985	2985	2985	2985	0
405	20240711	124400	23472960	2985	2985	2985	2985	0
406	20240711	124300	23472960	2985	2985	2985	2985	0
407	20240711	124200	23472960	2985	2985	2985	2985	0
408	20240711	124100	23472960	2985	2985	2985	2985	5
409	20240711	124000	23458035	2985	2985	2985	2985	0
410	20240711	123900	23458035	2985	2985	2985	2985	0
411	20240711	123800	23458035	2985	2985	2985	2985	0
412	20240711	123700	23458035	2985	2985	2985	2985	0
413	20240711	123600	23458035	2985	2980	2985	2980	278
414	20240711	123500	22629570	2985	2985	2985	2985	0
415	20240711	123400	22629570	2985	2985	2985	2985	0
416	20240711	123300	22629570	2985	2985	2985	2985	0
417	20240711	123200	22629570	2985	2985	2985	2985	0
418	20240711	123100	22629570	2985	2985	2985	2985	5
419	20240711	123000	22614645	2985	2985	2985	2985	0
420	20240711	122900	22614645	2985	2985	2985	2985	0
421	20240711	122800	22614645	2985	2985	2985	2985	0
422	20240711	122700	22614645	2985	2985	2985	2985	0
423	20240711	122600	22614645	2985	2985	2985	2985	5
424	20240711	122500	22599720	2990	2990	2990	2990	0
425	20240711	122400	22599720	2990	2985	2990	2980	295
426	20240711	122300	21719505	2990	2990	2990	2990	0
427	20240711	122200	21719505	2990	2990	2990	2990	0
428	20240711	122100	21719505	2990	2990	2990	2990	0
429	20240711	122000	21719505	2990	2990	2990	2990	0
430	20240711	121900	21719505	2990	2990	2990	2990	0
431	20240711	121800	21719505	2990	2990	2990	2990	0
432	20240711	121700	21719505	2990	2990	2990	2990	0
433	20240711	121600	21719505	2990	2990	2990	2990	0
434	20240711	121500	21719505	2990	2990	2990	2990	0
435	20240711	121400	21719505	2990	2990	2990	2990	0
436	20240711	121300	21719505	2990	2990	2990	2990	0
437	20240711	121200	21719505	2990	2990	2990	2990	0
438	20240711	121100	21719505	2990	2990	2990	2990	0
439	20240711	121000	21719505	2990	2990	2990	2990	0
440	20240711	120900	21719505	2990	2990	2990	2990	0
441	20240711	120800	21719505	2990	2990	2990	2990	20
442	20240711	120700	21659705	2995	2995	2995	2995	0
443	20240711	120600	21659705	2995	2995	2995	2995	5
444	20240711	120500	21644730	2995	2995	2995	2995	0
445	20240711	120400	21644730	2995	2995	2995	2995	10
446	20240711	120300	21614780	2990	2990	2990	2990	60
447	20240711	120200	21435380	2990	2990	2990	2990	0
448	20240711	120100	21435380	2990	2990	2990	2990	6
449	20240711	120000	21417440	2985	2985	2985	2985	0
450	20240711	115900	21417440	2985	2985	2985	2985	0
451	20240711	115800	21417440	2985	2985	2985	2985	0
452	20240711	115700	21417440	2985	2990	2990	2985	57
453	20240711	115600	21247270	2990	2990	2990	2990	0
454	20240711	115500	21247270	2990	2990	2990	2990	5
455	20240711	115400	21232320	2995	2995	2995	2995	0
456	20240711	115300	21232320	2995	2995	2995	2995	10
457	20240711	115200	21202370	2990	2990	2990	2990	0
458	20240711	115100	21202370	2990	2990	2990	2990	0
459	20240711	115000	21202370	2990	2990	2990	2990	5
460	20240711	114900	21187420	2995	2995	2995	2995	0
461	20240711	114800	21187420	2995	2995	2995	2995	0
462	20240711	114700	21187420	2995	2995	2995	2995	0
463	20240711	114600	21187420	2995	2995	2995	2995	5
464	20240711	114500	21172445	2995	2995	2995	2995	0
465	20240711	114400	21172445	2995	2995	2995	2995	0
466	20240711	114300	21172445	2995	2995	2995	2995	0
467	20240711	114200	21172445	2995	2995	2995	2995	0
468	20240711	114100	21172445	2995	2995	2995	2995	0
469	20240711	114000	21172445	2995	2995	2995	2995	0
470	20240711	113900	21172445	2995	2995	2995	2995	10
471	20240711	113800	21142495	2980	2980	2980	2980	0
472	20240711	113700	21142495	2980	2980	2980	2980	0
473	20240711	113600	21142495	2980	2980	2980	2980	0
474	20240711	113500	21142495	2980	2980	2980	2980	3
475	20240711	113400	21133555	2990	2990	2990	2990	5
476	20240711	113300	21118605	2995	2995	2995	2995	5
477	20240711	113200	21103630	2995	2995	2995	2995	0
478	20240711	113100	21103630	2995	2995	2995	2995	5
479	20240711	113000	21088655	2990	2990	2990	2990	25
480	20240711	112900	21013905	2990	2990	2990	2990	0
481	20240711	112800	21013905	2990	2985	2990	2985	10
482	20240711	112700	20984035	2985	2985	2985	2985	0
483	20240711	112600	20984035	2985	2985	2985	2985	0
484	20240711	112500	20984035	2985	2985	2985	2985	10
485	20240711	112400	20954185	2990	2990	2990	2990	0
486	20240711	112300	20954185	2990	2990	2990	2990	5
487	20240711	112200	20939235	2995	2995	2995	2995	10
488	20240711	112100	20909285	2990	2990	2990	2990	0
489	20240711	112000	20909285	2990	2990	2990	2990	0
490	20240711	111900	20909285	2990	2990	2990	2990	0
491	20240711	111800	20909285	2990	2990	2990	2990	0
492	20240711	111700	20909285	2990	2990	2990	2990	36
493	20240711	111600	20801645	2990	2990	2990	2990	0
494	20240711	111500	20801645	2990	2990	2990	2990	120
495	20240711	111400	20442845	2990	2990	2990	2990	0
496	20240711	111300	20442845	2990	2990	2990	2990	0
497	20240711	111200	20442845	2990	2990	2990	2990	0
498	20240711	111100	20442845	2990	2990	2990	2990	0
499	20240711	111000	20442845	2990	2990	2990	2990	0
500	20240711	110900	20442845	2990	2990	2990	2990	0
501	20240711	110800	20442845	2990	2990	2990	2990	0
502	20240711	110700	20442845	2990	2990	2990	2990	0
503	20240711	110600	20442845	2990	2990	2990	2990	5
504	20240711	110500	20427895	2990	2990	2990	2990	0
505	20240711	110400	20427895	2990	2990	2990	2990	0
506	20240711	110300	20427895	2990	2990	2990	2990	6
507	20240711	110200	20409955	2990	2990	2990	2990	0
508	20240711	110100	20409955	2990	2990	2990	2990	0
509	20240711	110000	20409955	2990	2990	2990	2990	0
510	20240711	105900	20409955	2990	2990	2990	2990	0
511	20240711	105800	20409955	2990	2990	2990	2990	0
512	20240711	105700	20409955	2990	2990	2990	2990	0
513	20240711	105600	20409955	2990	2990	2990	2990	5
514	20240711	105500	20395005	2990	2990	2990	2990	0
515	20240711	105400	20395005	2990	2990	2990	2990	0
516	20240711	105300	20395005	2990	2990	2990	2990	5
517	20240711	105200	20380055	2990	2990	2990	2990	20
518	20240711	105100	20320255	2985	2985	2985	2985	15
519	20240711	105000	20275480	2995	2995	2995	2995	0
520	20240711	104900	20275480	2995	2995	2995	2995	30
521	20240711	104800	20185630	2990	2990	2990	2990	5
522	20240711	104700	20170680	2995	2995	2995	2995	0
523	20240711	104600	20170680	2995	2995	2995	2995	20
524	20240711	104500	20110780	2995	2995	2995	2995	0
525	20240711	104400	20110780	2995	2995	2995	2995	0
526	20240711	104300	20110780	2995	2995	2995	2995	0
527	20240711	104200	20110780	2995	2995	2995	2995	50
528	20240711	104100	19961030	2995	2995	2995	2995	0
529	20240711	104000	19961030	2995	2990	2995	2990	850
530	20240711	103900	17419065	2990	2990	2990	2990	0
531	20240711	103800	17419065	2990	2990	2990	2990	0
532	20240711	103700	17419065	2990	2990	2990	2990	0
533	20240711	103600	17419065	2990	2990	2990	2990	0
534	20240711	103500	17419065	2990	2990	2990	2990	0
535	20240711	103400	17419065	2990	2990	2990	2990	40
536	20240711	103300	17299465	2985	2985	2985	2985	0
537	20240711	103200	17299465	2985	2985	2985	2985	0
538	20240711	103100	17299465	2985	2985	2985	2985	0
539	20240711	103000	17299465	2985	2985	2985	2985	0
540	20240711	102900	17299465	2985	2985	2985	2985	0
541	20240711	102800	17299465	2985	2985	2985	2985	0
542	20240711	102700	17299465	2985	2985	2985	2985	36
543	20240711	102600	17192005	2990	2990	2990	2990	5
544	20240711	102500	17177055	2995	2995	2995	2995	0
545	20240711	102400	17177055	2995	2995	2995	2995	0
546	20240711	102300	17177055	2995	2995	2995	2995	0
547	20240711	102200	17177055	2995	2995	2995	2995	0
548	20240711	102100	17177055	2995	2995	2995	2995	0
549	20240711	102000	17177055	2995	2995	2995	2995	0
550	20240711	101900	17177055	2995	2995	2995	2995	0
551	20240711	101800	17177055	2995	2995	2995	2995	0
552	20240711	101700	17177055	2995	2995	2995	2995	0
553	20240711	101600	17177055	2995	2995	2995	2995	0
554	20240711	101500	17177055	2995	2995	2995	2995	0
555	20240711	101400	17177055	2995	2995	2995	2995	0
556	20240711	101300	17177055	2995	2995	2995	2995	0
557	20240711	101200	17177055	2995	2995	2995	2995	0
558	20240711	101100	17177055	2995	2995	2995	2995	0
559	20240711	101000	17177055	2995	2995	2995	2995	0
560	20240711	100900	17177055	2995	2995	2995	2995	0
561	20240711	100800	17177055	2995	2995	2995	2995	100
562	20240711	100700	16877555	2995	2995	2995	2995	0
563	20240711	100600	16877555	2995	2995	2995	2995	0
564	20240711	100500	16877555	2995	2995	2995	2995	0
565	20240711	100400	16877555	2995	2995	2995	2995	0
566	20240711	100300	16877555	2995	2995	2995	2995	30
567	20240711	100200	16787705	2995	2995	2995	2995	0
568	20240711	100100	16787705	2995	2995	2995	2995	1
569	20240711	100000	16784710	2975	2990	2990	2975	2714
570	20240711	095900	8705865	2990	2990	2990	2990	321
571	20240711	095800	7746075	2990	2985	2990	2985	21
572	20240711	095700	7683290	2990	2990	2990	2990	11
573	20240711	095600	7650400	2990	2990	2990	2990	10
574	20240711	095500	7620500	2985	2980	2985	2980	447
575	20240711	095400	6287240	2980	2980	2980	2980	0
576	20240711	095300	6287240	2980	2980	2980	2980	0
577	20240711	095200	6287240	2980	2980	2980	2980	5
578	20240711	095100	6272340	2980	2980	2980	2980	0
579	20240711	095000	6272340	2980	2980	2980	2980	0
580	20240711	094900	6272340	2980	2980	2980	2980	0
581	20240711	094800	6272340	2980	2980	2980	2980	0
582	20240711	094700	6272340	2980	2980	2980	2980	0
583	20240711	094600	6272340	2980	2980	2980	2980	5
584	20240711	094500	6257440	2975	2975	2975	2975	74
585	20240711	094400	6037290	2975	2975	2975	2975	0
586	20240711	094300	6037290	2975	2975	2975	2975	0
587	20240711	094200	6037290	2975	2975	2975	2975	0
588	20240711	094100	6037290	2975	2975	2975	2975	5
589	20240711	094000	6022415	2975	2975	2975	2975	0
590	20240711	093900	6022415	2975	2975	2975	2975	0
591	20240711	093800	6022415	2975	2975	2975	2975	5
592	20240711	093700	6007540	2970	2970	2970	2970	0
593	20240711	093600	6007540	2970	2970	2970	2970	0
594	20240711	093500	6007540	2970	2970	2970	2970	7
595	20240711	093400	5986750	2975	2975	2975	2975	0
596	20240711	093300	5986750	2975	2975	2975	2975	0
597	20240711	093200	5986750	2975	2975	2975	2975	0
598	20240711	093100	5986750	2975	2975	2975	2975	0
599	20240711	093000	5986750	2975	2975	2975	2975	0
600	20240711	092900	5986750	2975	2975	2975	2975	0
601	20240711	092800	5986750	2975	2975	2975	2975	0
602	20240711	092700	5986750	2975	2975	2975	2975	0
603	20240711	092600	5986750	2975	2975	2975	2975	0
604	20240711	092500	5986750	2975	2975	2975	2975	0
605	20240711	092400	5986750	2975	2975	2975	2975	0
606	20240711	092300	5986750	2975	2975	2975	2975	0
607	20240711	092200	5986750	2975	2975	2975	2975	0
608	20240711	092100	5986750	2975	2975	2975	2975	0
609	20240711	092000	5986750	2975	2975	2975	2975	1
610	20240711	091900	5983775	2955	2955	2955	2955	0
611	20240711	091800	5983775	2955	2955	2955	2955	3
612	20240711	091700	5974910	2955	2955	2955	2955	0
613	20240711	091600	5974910	2955	2955	2955	2955	0
614	20240711	091500	5974910	2955	2955	2955	2955	0
615	20240711	091400	5974910	2955	2955	2955	2955	0
616	20240711	091300	5974910	2955	2955	2955	2955	57
617	20240711	091200	5806475	2980	2980	2980	2980	0
618	20240711	091100	5806475	2980	2980	2980	2980	0
619	20240711	091000	5806475	2980	2980	2980	2980	1
620	20240711	090900	5803495	2950	2950	2950	2950	0
621	20240711	090800	5803495	2950	2950	2950	2950	0
622	20240711	090700	5803495	2950	2950	2950	2950	0
623	20240711	090600	5803495	2950	2970	2970	2950	51
624	20240711	090500	5652555	2980	2980	2980	2980	0
625	20240711	090400	5652555	2980	2980	2980	2980	0
626	20240711	090300	5652555	2980	2975	2980	2975	1051
627	20240711	090200	2525825	2975	2975	2975	2975	0
628	20240711	090100	2525825	2975	2980	2980	2975	88
629	20240711	090000	2263975	2975	2975	2975	2975	761