KissMeData/039740/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	192700	38075000	2975	2975	2975	2975	1340
3	20240710	192600	38075000	2975	2975	2975	2975	0
4	20240710	192500	38075000	2975	2975	2975	2975	0
5	20240710	192400	38075000	2975	2975	2975	2975	0
6	20240710	192300	38075000	2975	2975	2975	2975	0
7	20240710	192200	38075000	2975	2975	2975	2975	0
8	20240710	192100	38075000	2975	2975	2975	2975	0
9	20240710	192000	38075000	2975	2975	2975	2975	0
10	20240710	191900	38075000	2975	2975	2975	2975	0
11	20240710	191800	38075000	2975	2975	2975	2975	0
12	20240710	191700	38075000	2975	2975	2975	2975	0
13	20240710	191600	38075000	2975	2975	2975	2975	0
14	20240710	191500	38075000	2975	2975	2975	2975	0
15	20240710	191400	38075000	2975	2975	2975	2975	0
16	20240710	191300	38075000	2975	2975	2975	2975	0
17	20240710	191200	38075000	2975	2975	2975	2975	0
18	20240710	191100	38075000	2975	2975	2975	2975	0
19	20240710	191000	38075000	2975	2975	2975	2975	0
20	20240710	190900	38075000	2975	2975	2975	2975	0
21	20240710	190800	38075000	2975	2975	2975	2975	0
22	20240710	190700	38075000	2975	2975	2975	2975	0
23	20240710	190600	38075000	2975	2975	2975	2975	0
24	20240710	190500	38075000	2975	2975	2975	2975	0
25	20240710	190400	38075000	2975	2975	2975	2975	0
26	20240710	190300	38075000	2975	2975	2975	2975	0
27	20240710	190200	38075000	2975	2975	2975	2975	0
28	20240710	190100	38075000	2975	2975	2975	2975	0
29	20240710	190000	38075000	2975	2975	2975	2975	0
30	20240710	185900	38075000	2975	2975	2975	2975	0
31	20240710	185800	38075000	2975	2975	2975	2975	0
32	20240710	185700	38075000	2975	2975	2975	2975	1340
33	20240710	185600	38075000	2975	2975	2975	2975	0
34	20240710	185500	38075000	2975	2975	2975	2975	0
35	20240710	185400	38075000	2975	2975	2975	2975	0
36	20240710	185300	38075000	2975	2975	2975	2975	0
37	20240710	185200	38075000	2975	2975	2975	2975	0
38	20240710	185100	38075000	2975	2975	2975	2975	0
39	20240710	185000	38075000	2975	2975	2975	2975	0
40	20240710	184900	38075000	2975	2975	2975	2975	0
41	20240710	184800	38075000	2975	2975	2975	2975	0
42	20240710	184700	38075000	2975	2975	2975	2975	0
43	20240710	184600	38075000	2975	2975	2975	2975	0
44	20240710	184500	38075000	2975	2975	2975	2975	0
45	20240710	184400	38075000	2975	2975	2975	2975	0
46	20240710	184300	38075000	2975	2975	2975	2975	0
47	20240710	184200	38075000	2975	2975	2975	2975	0
48	20240710	184100	38075000	2975	2975	2975	2975	0
49	20240710	184000	38075000	2975	2975	2975	2975	0
50	20240710	183900	38075000	2975	2975	2975	2975	0
51	20240710	183800	38075000	2975	2975	2975	2975	0
52	20240710	183700	38075000	2975	2975	2975	2975	0
53	20240710	183600	38075000	2975	2975	2975	2975	0
54	20240710	183500	38075000	2975	2975	2975	2975	0
55	20240710	183400	38075000	2975	2975	2975	2975	0
56	20240710	183300	38075000	2975	2975	2975	2975	0
57	20240710	183200	38075000	2975	2975	2975	2975	0
58	20240710	183100	38075000	2975	2975	2975	2975	0
59	20240710	183000	38075000	2975	2975	2975	2975	0
60	20240710	182900	38075000	2975	2975	2975	2975	0
61	20240710	182800	38075000	2975	2975	2975	2975	0
62	20240710	182700	38075000	2975	2975	2975	2975	1340
63	20240710	182600	38075000	2975	2975	2975	2975	0
64	20240710	182500	38075000	2975	2975	2975	2975	0
65	20240710	182400	38075000	2975	2975	2975	2975	0
66	20240710	182300	38075000	2975	2975	2975	2975	0
67	20240710	182200	38075000	2975	2975	2975	2975	0
68	20240710	182100	38075000	2975	2975	2975	2975	0
69	20240710	182000	38075000	2975	2975	2975	2975	0
70	20240710	181900	38075000	2975	2975	2975	2975	0
71	20240710	181800	38075000	2975	2975	2975	2975	0
72	20240710	181700	38075000	2975	2975	2975	2975	0
73	20240710	181600	38075000	2975	2975	2975	2975	0
74	20240710	181500	38075000	2975	2975	2975	2975	0
75	20240710	181400	38075000	2975	2975	2975	2975	0
76	20240710	181300	38075000	2975	2975	2975	2975	0
77	20240710	181200	38075000	2975	2975	2975	2975	0
78	20240710	181100	38075000	2975	2975	2975	2975	0
79	20240710	181000	38075000	2975	2975	2975	2975	0
80	20240710	180900	38075000	2975	2975	2975	2975	0
81	20240710	180800	38075000	2975	2975	2975	2975	0
82	20240710	180700	38075000	2975	2975	2975	2975	0
83	20240710	180600	38075000	2975	2975	2975	2975	0
84	20240710	180500	38075000	2975	2975	2975	2975	0
85	20240710	180400	38075000	2975	2975	2975	2975	0
86	20240710	180300	38075000	2975	2975	2975	2975	0
87	20240710	180200	38075000	2975	2975	2975	2975	0
88	20240710	180100	38075000	2975	2975	2975	2975	0
89	20240710	180000	38075000	2975	2975	2975	2975	0
90	20240710	175900	38075000	2975	2975	2975	2975	0
91	20240710	175800	38075000	2975	2975	2975	2975	0
92	20240710	175700	38075000	2975	2975	2975	2975	1340
93	20240710	175600	38075000	2975	2975	2975	2975	0
94	20240710	175500	38075000	2975	2975	2975	2975	0
95	20240710	175400	38075000	2975	2975	2975	2975	0
96	20240710	175300	38075000	2975	2975	2975	2975	0
97	20240710	175200	38075000	2975	2975	2975	2975	0
98	20240710	175100	38075000	2975	2975	2975	2975	0
99	20240710	175000	38075000	2975	2975	2975	2975	0
100	20240710	174900	38075000	2975	2975	2975	2975	0
101	20240710	174800	38075000	2975	2975	2975	2975	0
102	20240710	174700	38075000	2975	2975	2975	2975	0
103	20240710	174600	38075000	2975	2975	2975	2975	0
104	20240710	174500	38075000	2975	2975	2975	2975	0
105	20240710	174400	38075000	2975	2975	2975	2975	0
106	20240710	174300	38075000	2975	2975	2975	2975	0
107	20240710	174200	38075000	2975	2975	2975	2975	0
108	20240710	174100	38075000	2975	2975	2975	2975	0
109	20240710	174000	38075000	2975	2975	2975	2975	0
110	20240710	173900	38075000	2975	2975	2975	2975	0
111	20240710	173800	38075000	2975	2975	2975	2975	0
112	20240710	173700	38075000	2975	2975	2975	2975	0
113	20240710	173600	38075000	2975	2975	2975	2975	0
114	20240710	173500	38075000	2975	2975	2975	2975	0
115	20240710	173400	38075000	2975	2975	2975	2975	0
116	20240710	173300	38075000	2975	2975	2975	2975	0
117	20240710	173200	38075000	2975	2975	2975	2975	0
118	20240710	173100	38075000	2975	2975	2975	2975	0
119	20240710	173000	38075000	2975	2975	2975	2975	0
120	20240710	172900	38075000	2975	2975	2975	2975	0
121	20240710	172800	38075000	2975	2975	2975	2975	0
122	20240710	172700	38075000	2975	2975	2975	2975	1340
123	20240710	172600	38075000	2975	2975	2975	2975	0
124	20240710	172500	38075000	2975	2975	2975	2975	0
125	20240710	172400	38075000	2975	2975	2975	2975	0
126	20240710	172300	38075000	2975	2975	2975	2975	0
127	20240710	172200	38075000	2975	2975	2975	2975	0
128	20240710	172100	38075000	2975	2975	2975	2975	0
129	20240710	172000	38075000	2975	2975	2975	2975	0
130	20240710	171900	38075000	2975	2975	2975	2975	0
131	20240710	171800	38075000	2975	2975	2975	2975	0
132	20240710	171700	38075000	2975	2975	2975	2975	0
133	20240710	171600	38075000	2975	2975	2975	2975	0
134	20240710	171500	38075000	2975	2975	2975	2975	0
135	20240710	171400	38075000	2975	2975	2975	2975	0
136	20240710	171300	38075000	2975	2975	2975	2975	0
137	20240710	171200	38075000	2975	2975	2975	2975	0
138	20240710	171100	38075000	2975	2975	2975	2975	0
139	20240710	171000	38075000	2975	2975	2975	2975	0
140	20240710	170900	38075000	2975	2975	2975	2975	0
141	20240710	170800	38075000	2975	2975	2975	2975	0
142	20240710	170700	38075000	2975	2975	2975	2975	0
143	20240710	170600	38075000	2975	2975	2975	2975	0
144	20240710	170500	38075000	2975	2975	2975	2975	0
145	20240710	170400	38075000	2975	2975	2975	2975	0
146	20240710	170300	38075000	2975	2975	2975	2975	0
147	20240710	170200	38075000	2975	2975	2975	2975	0
148	20240710	170100	38075000	2975	2975	2975	2975	0
149	20240710	170000	38075000	2975	2975	2975	2975	0
150	20240710	165900	38075000	2975	2975	2975	2975	0
151	20240710	165800	38075000	2975	2975	2975	2975	0
152	20240710	165700	38075000	2975	2975	2975	2975	1340
153	20240710	165600	38075000	2975	2975	2975	2975	0
154	20240710	165500	38075000	2975	2975	2975	2975	0
155	20240710	165400	38075000	2975	2975	2975	2975	0
156	20240710	165300	38075000	2975	2975	2975	2975	0
157	20240710	165200	38075000	2975	2975	2975	2975	0
158	20240710	165100	38075000	2975	2975	2975	2975	0
159	20240710	165000	38075000	2975	2975	2975	2975	0
160	20240710	164900	38075000	2975	2975	2975	2975	0
161	20240710	164800	38075000	2975	2975	2975	2975	0
162	20240710	164700	38075000	2975	2975	2975	2975	0
163	20240710	164600	38075000	2975	2975	2975	2975	0
164	20240710	164500	38075000	2975	2975	2975	2975	0
165	20240710	164400	38075000	2975	2975	2975	2975	0
166	20240710	164300	38075000	2975	2975	2975	2975	0
167	20240710	164200	38075000	2975	2975	2975	2975	0
168	20240710	164100	38075000	2975	2975	2975	2975	0
169	20240710	164000	38075000	2975	2975	2975	2975	0
170	20240710	163900	38075000	2975	2975	2975	2975	0
171	20240710	163800	38075000	2975	2975	2975	2975	0
172	20240710	163700	38075000	2975	2975	2975	2975	0
173	20240710	163600	38075000	2975	2975	2975	2975	0
174	20240710	163500	38075000	2975	2975	2975	2975	0
175	20240710	163400	38075000	2975	2975	2975	2975	0
176	20240710	163300	38075000	2975	2975	2975	2975	0
177	20240710	163200	38075000	2975	2975	2975	2975	0
178	20240710	163100	38075000	2975	2975	2975	2975	0
179	20240710	163000	38075000	2975	2975	2975	2975	0
180	20240710	162900	38075000	2975	2975	2975	2975	0
181	20240710	162800	38075000	2975	2975	2975	2975	0
182	20240710	162700	38075000	2975	2975	2975	2975	1340
183	20240710	162600	38075000	2975	2975	2975	2975	0
184	20240710	162500	38075000	2975	2975	2975	2975	0
185	20240710	162400	38075000	2975	2975	2975	2975	0
186	20240710	162300	38075000	2975	2975	2975	2975	0
187	20240710	162200	38075000	2975	2975	2975	2975	0
188	20240710	162100	38075000	2975	2975	2975	2975	0
189	20240710	162000	38075000	2975	2975	2975	2975	0
190	20240710	161900	38075000	2975	2975	2975	2975	0
191	20240710	161800	38075000	2975	2975	2975	2975	0
192	20240710	161700	38075000	2975	2975	2975	2975	0
193	20240710	161600	38075000	2975	2975	2975	2975	0
194	20240710	161500	38075000	2975	2975	2975	2975	0
195	20240710	161400	38075000	2975	2975	2975	2975	0
196	20240710	161300	38075000	2975	2975	2975	2975	0
197	20240710	161200	38075000	2975	2975	2975	2975	0
198	20240710	161100	38075000	2975	2975	2975	2975	0
199	20240710	161000	38075000	2975	2975	2975	2975	0
200	20240710	160900	38075000	2975	2975	2975	2975	0
201	20240710	160800	38075000	2975	2975	2975	2975	0
202	20240710	160700	38075000	2975	2975	2975	2975	0
203	20240710	160600	38075000	2975	2975	2975	2975	0
204	20240710	160500	38075000	2975	2975	2975	2975	0
205	20240710	160400	38075000	2975	2975	2975	2975	0
206	20240710	160300	38075000	2975	2975	2975	2975	0
207	20240710	160200	38075000	2975	2975	2975	2975	0
208	20240710	160100	38075000	2975	2975	2975	2975	0
209	20240710	160000	38075000	2975	2975	2975	2975	0
210	20240710	155900	38075000	2975	2975	2975	2975	0
211	20240710	155800	38075000	2975	2975	2975	2975	0
212	20240710	155700	38075000	2975	2975	2975	2975	1340
213	20240710	155600	38075000	2975	2975	2975	2975	0
214	20240710	155500	38075000	2975	2975	2975	2975	0
215	20240710	155400	38075000	2975	2975	2975	2975	0
216	20240710	155300	38075000	2975	2975	2975	2975	0
217	20240710	155200	38075000	2975	2975	2975	2975	0
218	20240710	155100	38075000	2975	2975	2975	2975	0
219	20240710	155000	38075000	2975	2975	2975	2975	0
220	20240710	154900	38075000	2975	2975	2975	2975	0
221	20240710	154800	38075000	2975	2975	2975	2975	0
222	20240710	154700	38075000	2975	2975	2975	2975	0
223	20240710	154600	38075000	2975	2975	2975	2975	0
224	20240710	154500	38075000	2975	2975	2975	2975	0
225	20240710	154400	38075000	2975	2975	2975	2975	0
226	20240710	154300	38075000	2975	2975	2975	2975	0
227	20240710	154200	38075000	2975	2975	2975	2975	0
228	20240710	154100	38075000	2975	2975	2975	2975	0
229	20240710	154000	38075000	2975	2975	2975	2975	0
230	20240710	153900	38075000	2975	2975	2975	2975	0
231	20240710	153800	38075000	2975	2975	2975	2975	0
232	20240710	153700	38075000	2975	2975	2975	2975	0
233	20240710	153600	38075000	2975	2975	2975	2975	0
234	20240710	153500	38075000	2975	2975	2975	2975	0
235	20240710	153400	38075000	2975	2975	2975	2975	0
236	20240710	153300	38075000	2975	2975	2975	2975	0
237	20240710	153200	38075000	2975	2975	2975	2975	0
238	20240710	153100	38075000	2975	2975	2975	2975	0
239	20240710	153000	38075000	2975	2975	2975	2975	1340
240	20240710	152900	34088500	2960	2960	2960	2960	0
241	20240710	152800	34088500	2960	2960	2960	2960	0
242	20240710	152700	34088500	2960	2960	2960	2960	0
243	20240710	152600	34088500	2960	2960	2960	2960	0
244	20240710	152500	34088500	2960	2960	2960	2960	0
245	20240710	152400	34088500	2960	2960	2960	2960	0
246	20240710	152300	34088500	2960	2960	2960	2960	0
247	20240710	152200	34088500	2960	2960	2960	2960	0
248	20240710	152100	34088500	2960	2960	2960	2960	0
249	20240710	152000	34088500	2960	2960	2960	2960	0
250	20240710	151900	34088500	2960	2960	2960	2960	0
251	20240710	151800	34088500	2960	2960	2960	2960	100
252	20240710	151700	33792500	2960	2960	2960	2960	7
253	20240710	151600	33771780	2950	2950	2950	2950	15
254	20240710	151500	33727530	2955	2955	2955	2955	0
255	20240710	151400	33727530	2955	2955	2955	2955	0
256	20240710	151300	33727530	2955	2955	2955	2955	0
257	20240710	151200	33727530	2955	2955	2955	2955	0
258	20240710	151100	33727530	2955	2955	2955	2955	0
259	20240710	151000	33727530	2955	2955	2955	2955	4
260	20240710	150900	33715710	2960	2960	2960	2960	0
261	20240710	150800	33715710	2960	2960	2960	2960	0
262	20240710	150700	33715710	2960	2960	2960	2960	0
263	20240710	150600	33715710	2960	2960	2960	2960	0
264	20240710	150500	33715710	2960	2960	2960	2960	0
265	20240710	150400	33715710	2960	2960	2960	2960	16
266	20240710	150300	33668350	2960	2960	2960	2960	5
267	20240710	150200	33653550	2965	2965	2965	2965	0
268	20240710	150100	33653550	2965	2965	2965	2965	0
269	20240710	150000	33653550	2965	2965	2965	2965	0
270	20240710	145900	33653550	2965	2965	2965	2965	0
271	20240710	145800	33653550	2965	2965	2965	2965	0
272	20240710	145700	33653550	2965	2965	2965	2965	0
273	20240710	145600	33653550	2965	2965	2965	2965	21
274	20240710	145500	33591285	2965	2965	2965	2965	0
275	20240710	145400	33591285	2965	2965	2965	2965	0
276	20240710	145300	33591285	2965	2965	2965	2965	0
277	20240710	145200	33591285	2965	2965	2965	2965	0
278	20240710	145100	33591285	2965	2965	2965	2965	5
279	20240710	145000	33576460	2965	2965	2965	2965	0
280	20240710	144900	33576460	2965	2965	2965	2965	0
281	20240710	144800	33576460	2965	2965	2965	2965	0
282	20240710	144700	33576460	2965	2965	2965	2965	1
283	20240710	144600	33573495	2965	2965	2965	2965	5
284	20240710	144500	33558670	2965	2965	2965	2965	0
285	20240710	144400	33558670	2965	2965	2965	2965	5
286	20240710	144300	33543845	2965	2965	2965	2965	0
287	20240710	144200	33543845	2965	2965	2965	2965	10
288	20240710	144100	33514195	2965	2965	2965	2965	60
289	20240710	144000	33336295	2970	2970	2970	2970	0
290	20240710	143900	33336295	2970	2970	2970	2970	0
291	20240710	143800	33336295	2970	2970	2970	2970	0
292	20240710	143700	33336295	2970	2970	2970	2970	0
293	20240710	143600	33336295	2970	2970	2970	2970	0
294	20240710	143500	33336295	2970	2970	2970	2970	0
295	20240710	143400	33336295	2970	2970	2970	2970	0
296	20240710	143300	33336295	2970	2970	2970	2970	0
297	20240710	143200	33336295	2970	2965	2970	2965	80
298	20240710	143100	33099045	2960	2965	2965	2960	6
299	20240710	143000	33081260	2970	2965	2970	2965	50
300	20240710	142900	32932960	2965	2965	2965	2965	0
301	20240710	142800	32932960	2965	2965	2965	2965	5
302	20240710	142700	32918135	2960	2960	2960	2960	99
303	20240710	142600	32625095	2960	2960	2960	2960	0
304	20240710	142500	32625095	2960	2960	2960	2960	0
305	20240710	142400	32625095	2960	2960	2960	2960	0
306	20240710	142300	32625095	2960	2960	2960	2960	0
307	20240710	142200	32625095	2960	2960	2960	2960	0
308	20240710	142100	32625095	2960	2960	2960	2960	5
309	20240710	142000	32610295	2960	2960	2960	2960	0
310	20240710	141900	32610295	2960	2960	2960	2960	0
311	20240710	141800	32610295	2960	2955	2960	2955	69
312	20240710	141700	32406145	2960	2960	2960	2960	0
313	20240710	141600	32406145	2960	2960	2960	2960	0
314	20240710	141500	32406145	2960	2960	2960	2960	0
315	20240710	141400	32406145	2960	2960	2960	2960	0
316	20240710	141300	32406145	2960	2960	2960	2960	0
317	20240710	141200	32406145	2960	2960	2960	2960	0
318	20240710	141100	32406145	2960	2960	2960	2960	0
319	20240710	141000	32406145	2960	2960	2960	2960	0
320	20240710	140900	32406145	2960	2960	2960	2960	0
321	20240710	140800	32406145	2960	2960	2960	2960	0
322	20240710	140700	32406145	2960	2960	2960	2960	0
323	20240710	140600	32406145	2960	2960	2960	2960	6
324	20240710	140500	32388385	2960	2960	2960	2960	0
325	20240710	140400	32388385	2960	2960	2960	2960	0
326	20240710	140300	32388385	2960	2960	2960	2960	0
327	20240710	140200	32388385	2960	2960	2960	2960	140
328	20240710	140100	31973985	2960	2955	2960	2950	33
329	20240710	140000	31876400	2950	2950	2950	2950	0
330	20240710	135900	31876400	2950	2950	2950	2950	0
331	20240710	135800	31876400	2950	2945	2950	2945	77
332	20240710	135700	31649275	2950	2950	2950	2950	339
333	20240710	135600	30649225	2950	2950	2950	2950	5
334	20240710	135500	30634475	2950	2950	2950	2950	0
335	20240710	135400	30634475	2950	2950	2950	2950	0
336	20240710	135300	30634475	2950	2950	2950	2950	0
337	20240710	135200	30634475	2950	2950	2950	2950	10
338	20240710	135100	30604975	2950	2950	2950	2950	5
339	20240710	135000	30590225	2950	2950	2950	2950	0
340	20240710	134900	30590225	2950	2950	2950	2950	0
341	20240710	134800	30590225	2950	2950	2950	2950	5
342	20240710	134700	30575475	2950	2950	2950	2950	0
343	20240710	134600	30575475	2950	2950	2950	2950	0
344	20240710	134500	30575475	2950	2950	2950	2950	33
345	20240710	134400	30478125	2950	2950	2950	2950	10
346	20240710	134300	30448625	2945	2945	2945	2945	0
347	20240710	134200	30448625	2945	2945	2945	2945	0
348	20240710	134100	30448625	2945	2945	2945	2945	1
349	20240710	134000	30445680	2950	2950	2950	2950	0
350	20240710	133900	30445680	2950	2950	2950	2950	0
351	20240710	133800	30445680	2950	2950	2950	2950	0
352	20240710	133700	30445680	2950	2950	2950	2950	0
353	20240710	133600	30445680	2950	2950	2950	2950	0
354	20240710	133500	30445680	2950	2950	2950	2950	0
355	20240710	133400	30445680	2950	2950	2950	2950	0
356	20240710	133300	30445680	2950	2950	2950	2950	0
357	20240710	133200	30445680	2950	2950	2950	2950	0
358	20240710	133100	30445680	2950	2950	2950	2950	0
359	20240710	133000	30445680	2950	2950	2950	2950	0
360	20240710	132900	30445680	2950	2950	2950	2950	0
361	20240710	132800	30445680	2950	2950	2950	2950	10
362	20240710	132700	30416180	2950	2935	2950	2935	747
363	20240710	132600	28213605	2945	2945	2945	2945	0
364	20240710	132500	28213605	2945	2945	2945	2945	0
365	20240710	132400	28213605	2945	2945	2945	2945	0
366	20240710	132300	28213605	2945	2945	2945	2945	0
367	20240710	132200	28213605	2945	2945	2945	2945	0
368	20240710	132100	28213605	2945	2945	2945	2920	29
369	20240710	132000	28128455	2940	2940	2940	2940	0
370	20240710	131900	28128455	2940	2940	2940	2940	0
371	20240710	131800	28128455	2940	2940	2940	2940	22
372	20240710	131700	28063775	2940	2940	2940	2940	4
373	20240710	131600	28052015	2935	2930	2935	2930	783
374	20240710	131500	25754765	2930	2930	2930	2930	0
375	20240710	131400	25754765	2930	2930	2930	2930	0
376	20240710	131300	25754765	2930	2925	2930	2925	513
377	20240710	131200	24251680	2920	2920	2920	2920	129
378	20240710	131100	23875000	2920	2920	2920	2920	0
379	20240710	131000	23875000	2920	2920	2920	2920	0
380	20240710	130900	23875000	2920	2920	2920	2920	0
381	20240710	130800	23875000	2920	2920	2920	2920	0
382	20240710	130700	23875000	2920	2920	2920	2920	50
383	20240710	130600	23729000	2920	2920	2920	2920	0
384	20240710	130500	23729000	2920	2920	2920	2920	0
385	20240710	130400	23729000	2920	2920	2920	2920	0
386	20240710	130300	23729000	2920	2920	2920	2920	0
387	20240710	130200	23729000	2920	2920	2920	2920	0
388	20240710	130100	23729000	2920	2920	2920	2920	0
389	20240710	130000	23729000	2920	2920	2920	2920	0
390	20240710	125900	23729000	2920	2920	2920	2920	0
391	20240710	125800	23729000	2920	2920	2920	2920	0
392	20240710	125700	23729000	2920	2920	2920	2920	0
393	20240710	125600	23729000	2920	2920	2920	2920	0
394	20240710	125500	23729000	2920	2920	2920	2920	0
395	20240710	125400	23729000	2920	2920	2920	2920	0
396	20240710	125300	23729000	2920	2920	2920	2920	0
397	20240710	125200	23729000	2920	2920	2920	2920	0
398	20240710	125100	23729000	2920	2920	2920	2920	0
399	20240710	125000	23729000	2920	2920	2920	2920	0
400	20240710	124900	23729000	2920	2920	2920	2920	0
401	20240710	124800	23729000	2920	2920	2920	2920	0
402	20240710	124700	23729000	2920	2920	2920	2920	0
403	20240710	124600	23729000	2920	2920	2920	2920	0
404	20240710	124500	23729000	2920	2920	2920	2920	0
405	20240710	124400	23729000	2920	2920	2920	2920	0
406	20240710	124300	23729000	2920	2920	2920	2920	0
407	20240710	124200	23729000	2920	2920	2920	2920	0
408	20240710	124100	23729000	2920	2920	2920	2920	0
409	20240710	124000	23729000	2920	2920	2920	2920	0
410	20240710	123900	23729000	2920	2920	2920	2920	0
411	20240710	123800	23729000	2920	2920	2920	2920	0
412	20240710	123700	23729000	2920	2920	2920	2920	0
413	20240710	123600	23729000	2920	2920	2920	2920	0
414	20240710	123500	23729000	2920	2920	2920	2920	0
415	20240710	123400	23729000	2920	2920	2920	2920	0
416	20240710	123300	23729000	2920	2920	2920	2920	0
417	20240710	123200	23729000	2920	2920	2920	2920	0
418	20240710	123100	23729000	2920	2920	2920	2920	0
419	20240710	123000	23729000	2920	2920	2920	2920	0
420	20240710	122900	23729000	2920	2920	2920	2920	0
421	20240710	122800	23729000	2920	2920	2920	2920	0
422	20240710	122700	23729000	2920	2920	2920	2920	0
423	20240710	122600	23729000	2920	2920	2920	2920	0
424	20240710	122500	23729000	2920	2920	2920	2920	0
425	20240710	122400	23729000	2920	2920	2920	2920	0
426	20240710	122300	23729000	2920	2920	2920	2920	0
427	20240710	122200	23729000	2920	2920	2920	2920	0
428	20240710	122100	23729000	2920	2920	2920	2920	0
429	20240710	122000	23729000	2920	2920	2920	2920	0
430	20240710	121900	23729000	2920	2920	2920	2920	0
431	20240710	121800	23729000	2920	2920	2920	2920	0
432	20240710	121700	23729000	2920	2920	2920	2920	0
433	20240710	121600	23729000	2920	2920	2920	2920	0
434	20240710	121500	23729000	2920	2920	2920	2920	0
435	20240710	121400	23729000	2920	2920	2920	2920	0
436	20240710	121300	23729000	2920	2920	2920	2920	0
437	20240710	121200	23729000	2920	2920	2920	2920	164
438	20240710	121100	23250120	2915	2915	2915	2915	0
439	20240710	121000	23250120	2915	2915	2915	2915	0
440	20240710	120900	23250120	2915	2915	2915	2915	0
441	20240710	120800	23250120	2915	2915	2915	2915	0
442	20240710	120700	23250120	2915	2915	2915	2915	0
443	20240710	120600	23250120	2915	2915	2915	2915	0
444	20240710	120500	23250120	2915	2915	2915	2915	0
445	20240710	120400	23250120	2915	2915	2915	2915	0
446	20240710	120300	23250120	2915	2915	2915	2915	0
447	20240710	120200	23250120	2915	2915	2915	2915	0
448	20240710	120100	23250120	2915	2915	2915	2915	0
449	20240710	120000	23250120	2915	2915	2915	2915	0
450	20240710	115900	23250120	2915	2915	2915	2915	0
451	20240710	115800	23250120	2915	2915	2915	2915	0
452	20240710	115700	23250120	2915	2915	2915	2915	0
453	20240710	115600	23250120	2915	2915	2915	2915	0
454	20240710	115500	23250120	2915	2915	2915	2915	0
455	20240710	115400	23250120	2915	2915	2915	2915	1
456	20240710	115300	23247205	2925	2925	2925	2925	3
457	20240710	115200	23238430	2925	2925	2925	2925	0
458	20240710	115100	23238430	2925	2925	2925	2925	0
459	20240710	115000	23238430	2925	2925	2925	2925	0
460	20240710	114900	23238430	2925	2925	2925	2925	1
461	20240710	114800	23235505	2935	2935	2935	2935	0
462	20240710	114700	23235505	2935	2925	2935	2925	408
463	20240710	114600	22040075	2915	2915	2915	2915	0
464	20240710	114500	22040075	2915	2915	2915	2915	0
465	20240710	114400	22040075	2915	2915	2915	2915	0
466	20240710	114300	22040075	2915	2915	2915	2915	1
467	20240710	114200	22037160	2925	2925	2925	2925	0
468	20240710	114100	22037160	2925	2925	2925	2925	0
469	20240710	114000	22037160	2925	2925	2925	2925	4
470	20240710	113900	22025460	2930	2930	2930	2930	0
471	20240710	113800	22025460	2930	2930	2930	2930	21
472	20240710	113700	21963930	2930	2925	2930	2925	6
473	20240710	113600	21946360	2915	2915	2915	2915	0
474	20240710	113500	21946360	2915	2915	2915	2915	0
475	20240710	113400	21946360	2915	2915	2915	2915	0
476	20240710	113300	21946360	2915	2915	2915	2915	0
477	20240710	113200	21946360	2915	2915	2915	2915	1
478	20240710	113100	21943445	2915	2915	2915	2915	0
479	20240710	113000	21943445	2915	2915	2915	2915	0
480	20240710	112900	21943445	2915	2915	2915	2915	0
481	20240710	112800	21943445	2915	2915	2915	2915	0
482	20240710	112700	21943445	2915	2915	2915	2915	0
483	20240710	112600	21943445	2915	2915	2915	2915	1
484	20240710	112500	21940530	2925	2925	2925	2925	0
485	20240710	112400	21940530	2925	2925	2925	2925	0
486	20240710	112300	21940530	2925	2925	2925	2925	0
487	20240710	112200	21940530	2925	2925	2925	2925	0
488	20240710	112100	21940530	2925	2925	2925	2925	0
489	20240710	112000	21940530	2925	2925	2925	2925	1
490	20240710	111900	21937605	2925	2925	2925	2925	4
491	20240710	111800	21925905	2915	2915	2915	2915	0
492	20240710	111700	21925905	2915	2915	2915	2915	0
493	20240710	111600	21925905	2915	2915	2915	2915	0
494	20240710	111500	21925905	2915	2915	2915	2915	1
495	20240710	111400	21922990	2920	2920	2920	2920	0
496	20240710	111300	21922990	2920	2920	2920	2920	0
497	20240710	111200	21922990	2920	2920	2920	2920	0
498	20240710	111100	21922990	2920	2920	2920	2920	0
499	20240710	111000	21922990	2920	2920	2920	2920	10
500	20240710	110900	21893790	2915	2915	2915	2915	1
501	20240710	110800	21890875	2930	2930	2930	2930	0
502	20240710	110700	21890875	2930	2930	2930	2930	78
503	20240710	110600	21662335	2930	2925	2930	2905	1136
504	20240710	110500	18334680	2920	2920	2920	2920	563
505	20240710	110400	16690720	2905	2905	2905	2905	0
506	20240710	110300	16690720	2905	2905	2905	2905	1
507	20240710	110200	16687815	2920	2920	2920	2920	0
508	20240710	110100	16687815	2920	2920	2920	2920	4
509	20240710	110000	16676135	2920	2920	2920	2920	0
510	20240710	105900	16676135	2920	2920	2920	2920	10
511	20240710	105800	16646935	2905	2905	2905	2905	0
512	20240710	105700	16646935	2905	2905	2905	2905	1
513	20240710	105600	16644030	2920	2920	2920	2920	0
514	20240710	105500	16644030	2920	2920	2920	2920	0
515	20240710	105400	16644030	2920	2920	2920	2920	0
516	20240710	105300	16644030	2920	2920	2920	2920	10
517	20240710	105200	16614830	2905	2905	2905	2905	1
518	20240710	105100	16611925	2915	2915	2915	2915	0
519	20240710	105000	16611925	2915	2915	2915	2915	0
520	20240710	104900	16611925	2915	2915	2915	2915	0
521	20240710	104800	16611925	2915	2915	2915	2915	0
522	20240710	104700	16611925	2915	2915	2915	2915	0
523	20240710	104600	16611925	2915	2915	2915	2915	1
524	20240710	104500	16609010	2915	2915	2915	2915	43
525	20240710	104400	16483665	2915	2915	2915	2915	0
526	20240710	104300	16483665	2915	2915	2915	2915	0
527	20240710	104200	16483665	2915	2915	2915	2915	11
528	20240710	104100	16451600	2915	2900	2915	2900	11
529	20240710	104000	16419550	2920	2920	2920	2920	0
530	20240710	103900	16419550	2920	2920	2920	2920	0
531	20240710	103800	16419550	2920	2920	2920	2920	0
532	20240710	103700	16419550	2920	2920	2920	2920	0
533	20240710	103600	16419550	2920	2920	2920	2920	6
534	20240710	103500	16402030	2920	2920	2920	2920	1
535	20240710	103400	16399110	2925	2925	2925	2925	0
536	20240710	103300	16399110	2925	2920	2925	2920	13
537	20240710	103200	16361100	2900	2900	2900	2900	0
538	20240710	103100	16361100	2900	2900	2900	2900	0
539	20240710	103000	16361100	2900	2900	2900	2900	0
540	20240710	102900	16361100	2900	2920	2920	2900	96
541	20240710	102800	16080800	2895	2895	2895	2895	0
542	20240710	102700	16080800	2895	2900	2900	2895	2
543	20240710	102600	16075005	2900	2900	2900	2900	4
544	20240710	102500	16063405	2900	2900	2900	2900	203
545	20240710	102400	15474705	2900	2900	2900	2900	1
546	20240710	102300	15471805	2900	2900	2900	2900	0
547	20240710	102200	15471805	2900	2900	2900	2900	0
548	20240710	102100	15471805	2900	2900	2900	2900	0
549	20240710	102000	15471805	2900	2900	2900	2900	0
550	20240710	101900	15471805	2900	2900	2900	2900	0
551	20240710	101800	15471805	2900	2900	2900	2900	1
552	20240710	101700	15468905	2920	2920	2920	2920	0
553	20240710	101600	15468905	2920	2920	2920	2920	4
554	20240710	101500	15457225	2920	2920	2920	2920	0
555	20240710	101400	15457225	2920	2920	2920	2920	0
556	20240710	101300	15457225	2920	2920	2920	2920	0
557	20240710	101200	15457225	2920	2920	2925	2920	80
558	20240710	101100	15223605	2900	2900	2900	2900	0
559	20240710	101000	15223605	2900	2900	2900	2900	0
560	20240710	100900	15223605	2900	2900	2900	2900	0
561	20240710	100800	15223605	2900	2900	2900	2900	0
562	20240710	100700	15223605	2900	2920	2920	2900	5
563	20240710	100600	15209025	2915	2915	2915	2915	0
564	20240710	100500	15209025	2915	2915	2915	2915	0
565	20240710	100400	15209025	2915	2915	2915	2915	0
566	20240710	100300	15209025	2915	2915	2915	2915	0
567	20240710	100200	15209025	2915	2915	2915	2915	0
568	20240710	100100	15209025	2915	2920	2920	2915	2
569	20240710	100000	15203190	2920	2920	2920	2920	10
570	20240710	095900	15173990	2920	2920	2920	2920	0
571	20240710	095800	15173990	2920	2920	2920	2920	1
572	20240710	095700	15171070	2915	2915	2915	2915	0
573	20240710	095600	15171070	2915	2915	2915	2915	0
574	20240710	095500	15171070	2915	2915	2915	2915	1
575	20240710	095400	15168155	2920	2920	2920	2920	0
576	20240710	095300	15168155	2920	2920	2920	2920	0
577	20240710	095200	15168155	2920	2920	2920	2920	0
578	20240710	095100	15168155	2920	2920	2920	2920	0
579	20240710	095000	15168155	2920	2895	2920	2895	86
580	20240710	094900	14917455	2915	2915	2915	2915	0
581	20240710	094800	14917455	2915	2915	2915	2915	0
582	20240710	094700	14917455	2915	2915	2915	2915	10
583	20240710	094600	14888305	2895	2895	2895	2895	0
584	20240710	094500	14888305	2895	2895	2895	2895	0
585	20240710	094400	14888305	2895	2895	2895	2895	2
586	20240710	094300	14882515	2915	2915	2915	2915	0
587	20240710	094200	14882515	2915	2915	2915	2915	10
588	20240710	094100	14853365	2895	2895	2895	2895	0
589	20240710	094000	14853365	2895	2895	2895	2895	0
590	20240710	093900	14853365	2895	2895	2895	2895	0
591	20240710	093800	14853365	2895	2915	2915	2895	12
592	20240710	093700	14818425	2895	2895	2895	2895	0
593	20240710	093600	14818425	2895	2895	2895	2895	0
594	20240710	093500	14818425	2895	2895	2895	2895	0
595	20240710	093400	14818425	2895	2895	2895	2895	0
596	20240710	093300	14818425	2895	2895	2895	2895	2
597	20240710	093200	14812635	2915	2915	2915	2915	36
598	20240710	093100	14707695	2915	2915	2915	2915	0
599	20240710	093000	14707695	2915	2915	2915	2915	0
600	20240710	092900	14707695	2915	2915	2915	2915	10
601	20240710	092800	14678545	2895	2895	2895	2895	0
602	20240710	092700	14678545	2895	2910	2910	2895	4275
603	20240710	092600	2301535	2910	2910	2910	2910	0
604	20240710	092500	2301535	2910	2910	2910	2910	0
605	20240710	092400	2301535	2910	2910	2910	2910	0
606	20240710	092300	2301535	2910	2910	2910	2910	0
607	20240710	092200	2301535	2910	2910	2910	2910	1
608	20240710	092100	2298625	2910	2920	2920	2910	42
609	20240710	092000	2176005	2920	2920	2920	2920	160
610	20240710	091900	1708805	2920	2910	2920	2910	21
611	20240710	091800	1647595	2910	2910	2910	2910	0
612	20240710	091700	1647595	2910	2910	2910	2910	39
613	20240710	091600	1534105	2910	2910	2910	2910	8
614	20240710	091500	1510825	2920	2920	2920	2920	0
615	20240710	091400	1510825	2920	2910	2920	2910	152
616	20240710	091300	1068405	2895	2895	2895	2895	3
617	20240710	091200	1059720	2895	2910	2910	2895	70
618	20240710	091100	856770	2910	2910	2910	2910	10
619	20240710	091000	827670	2910	2895	2910	2895	22
620	20240710	090900	763680	2910	2910	2910	2910	30
621	20240710	090800	676380	2910	2910	2910	2910	0
622	20240710	090700	676380	2910	2910	2910	2910	0
623	20240710	090600	676380	2910	2910	2910	2910	1
624	20240710	090500	673470	2895	2895	2895	2895	0
625	20240710	090400	673470	2895	2895	2895	2895	74
626	20240710	090300	459240	2910	2910	2910	2910	0
627	20240710	090200	459240	2910	2910	2910	2910	1
628	20240710	090100	456330	2895	2895	2895	2895	0
629	20240710	090000	456330	2895	2910	2910	2895	157