KissMeData/037560/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	192500	348866360	2950	2950	2950	2950	3137
3	20240703	192400	348866360	2950	2950	2950	2950	0
4	20240703	192300	348866360	2950	2950	2950	2950	0
5	20240703	192200	348866360	2950	2950	2950	2950	0
6	20240703	192100	348866360	2950	2950	2950	2950	0
7	20240703	192000	348866360	2950	2950	2950	2950	0
8	20240703	191900	348866360	2950	2950	2950	2950	0
9	20240703	191800	348866360	2950	2950	2950	2950	0
10	20240703	191700	348866360	2950	2950	2950	2950	0
11	20240703	191600	348866360	2950	2950	2950	2950	0
12	20240703	191500	348866360	2950	2950	2950	2950	0
13	20240703	191400	348866360	2950	2950	2950	2950	0
14	20240703	191300	348866360	2950	2950	2950	2950	0
15	20240703	191200	348866360	2950	2950	2950	2950	0
16	20240703	191100	348866360	2950	2950	2950	2950	0
17	20240703	191000	348866360	2950	2950	2950	2950	0
18	20240703	190900	348866360	2950	2950	2950	2950	0
19	20240703	190800	348866360	2950	2950	2950	2950	0
20	20240703	190700	348866360	2950	2950	2950	2950	0
21	20240703	190600	348866360	2950	2950	2950	2950	0
22	20240703	190500	348866360	2950	2950	2950	2950	0
23	20240703	190400	348866360	2950	2950	2950	2950	0
24	20240703	190300	348866360	2950	2950	2950	2950	0
25	20240703	190200	348866360	2950	2950	2950	2950	0
26	20240703	190100	348866360	2950	2950	2950	2950	0
27	20240703	190000	348866360	2950	2950	2950	2950	0
28	20240703	185900	348866360	2950	2950	2950	2950	0
29	20240703	185800	348866360	2950	2950	2950	2950	0
30	20240703	185700	348866360	2950	2950	2950	2950	0
31	20240703	185600	348866360	2950	2950	2950	2950	0
32	20240703	185500	348866360	2950	2950	2950	2950	3137
33	20240703	185400	348866360	2950	2950	2950	2950	0
34	20240703	185300	348866360	2950	2950	2950	2950	0
35	20240703	185200	348866360	2950	2950	2950	2950	0
36	20240703	185100	348866360	2950	2950	2950	2950	0
37	20240703	185000	348866360	2950	2950	2950	2950	0
38	20240703	184900	348866360	2950	2950	2950	2950	0
39	20240703	184800	348866360	2950	2950	2950	2950	0
40	20240703	184700	348866360	2950	2950	2950	2950	0
41	20240703	184600	348866360	2950	2950	2950	2950	0
42	20240703	184500	348866360	2950	2950	2950	2950	0
43	20240703	184400	348866360	2950	2950	2950	2950	0
44	20240703	184300	348866360	2950	2950	2950	2950	0
45	20240703	184200	348866360	2950	2950	2950	2950	0
46	20240703	184100	348866360	2950	2950	2950	2950	0
47	20240703	184000	348866360	2950	2950	2950	2950	0
48	20240703	183900	348866360	2950	2950	2950	2950	0
49	20240703	183800	348866360	2950	2950	2950	2950	0
50	20240703	183700	348866360	2950	2950	2950	2950	0
51	20240703	183600	348866360	2950	2950	2950	2950	0
52	20240703	183500	348866360	2950	2950	2950	2950	0
53	20240703	183400	348866360	2950	2950	2950	2950	0
54	20240703	183300	348866360	2950	2950	2950	2950	0
55	20240703	183200	348866360	2950	2950	2950	2950	0
56	20240703	183100	348866360	2950	2950	2950	2950	0
57	20240703	183000	348866360	2950	2950	2950	2950	0
58	20240703	182900	348866360	2950	2950	2950	2950	0
59	20240703	182800	348866360	2950	2950	2950	2950	0
60	20240703	182700	348866360	2950	2950	2950	2950	0
61	20240703	182600	348866360	2950	2950	2950	2950	0
62	20240703	182500	348866360	2950	2950	2950	2950	3137
63	20240703	182400	348866360	2950	2950	2950	2950	0
64	20240703	182300	348866360	2950	2950	2950	2950	0
65	20240703	182200	348866360	2950	2950	2950	2950	0
66	20240703	182100	348866360	2950	2950	2950	2950	0
67	20240703	182000	348866360	2950	2950	2950	2950	0
68	20240703	181900	348866360	2950	2950	2950	2950	0
69	20240703	181800	348866360	2950	2950	2950	2950	0
70	20240703	181700	348866360	2950	2950	2950	2950	0
71	20240703	181600	348866360	2950	2950	2950	2950	0
72	20240703	181500	348866360	2950	2950	2950	2950	0
73	20240703	181400	348866360	2950	2950	2950	2950	0
74	20240703	181300	348866360	2950	2950	2950	2950	0
75	20240703	181200	348866360	2950	2950	2950	2950	0
76	20240703	181100	348866360	2950	2950	2950	2950	0
77	20240703	181000	348866360	2950	2950	2950	2950	0
78	20240703	180900	348866360	2950	2950	2950	2950	0
79	20240703	180800	348866360	2950	2950	2950	2950	0
80	20240703	180700	348866360	2950	2950	2950	2950	0
81	20240703	180600	348866360	2950	2950	2950	2950	0
82	20240703	180500	348866360	2950	2950	2950	2950	0
83	20240703	180400	348866360	2950	2950	2950	2950	0
84	20240703	180300	348866360	2950	2950	2950	2950	0
85	20240703	180200	348866360	2950	2950	2950	2950	0
86	20240703	180100	348866360	2950	2950	2950	2950	0
87	20240703	180000	348866360	2950	2950	2950	2950	0
88	20240703	175900	348866360	2950	2950	2950	2950	0
89	20240703	175800	348866360	2950	2950	2950	2950	0
90	20240703	175700	348866360	2950	2950	2950	2950	0
91	20240703	175600	348866360	2950	2950	2950	2950	0
92	20240703	175500	348866360	2950	2950	2950	2950	3137
93	20240703	175400	348866360	2950	2950	2950	2950	0
94	20240703	175300	348866360	2950	2950	2950	2950	0
95	20240703	175200	348866360	2950	2950	2950	2950	0
96	20240703	175100	348866360	2950	2950	2950	2950	0
97	20240703	175000	348866360	2950	2950	2950	2950	0
98	20240703	174900	348866360	2950	2950	2950	2950	0
99	20240703	174800	348866360	2950	2950	2950	2950	0
100	20240703	174700	348866360	2950	2950	2950	2950	0
101	20240703	174600	348866360	2950	2950	2950	2950	0
102	20240703	174500	348866360	2950	2950	2950	2950	0
103	20240703	174400	348866360	2950	2950	2950	2950	0
104	20240703	174300	348866360	2950	2950	2950	2950	0
105	20240703	174200	348866360	2950	2950	2950	2950	0
106	20240703	174100	348866360	2950	2950	2950	2950	0
107	20240703	174000	348866360	2950	2950	2950	2950	0
108	20240703	173900	348866360	2950	2950	2950	2950	0
109	20240703	173800	348866360	2950	2950	2950	2950	0
110	20240703	173700	348866360	2950	2950	2950	2950	0
111	20240703	173600	348866360	2950	2950	2950	2950	0
112	20240703	173500	348866360	2950	2950	2950	2950	0
113	20240703	173400	348866360	2950	2950	2950	2950	0
114	20240703	173300	348866360	2950	2950	2950	2950	0
115	20240703	173200	348866360	2950	2950	2950	2950	0
116	20240703	173100	348866360	2950	2950	2950	2950	0
117	20240703	173000	348866360	2950	2950	2950	2950	0
118	20240703	172900	348866360	2950	2950	2950	2950	0
119	20240703	172800	348866360	2950	2950	2950	2950	0
120	20240703	172700	348866360	2950	2950	2950	2950	0
121	20240703	172600	348866360	2950	2950	2950	2950	0
122	20240703	172500	348866360	2950	2950	2950	2950	3137
123	20240703	172400	348866360	2950	2950	2950	2950	0
124	20240703	172300	348866360	2950	2950	2950	2950	0
125	20240703	172200	348866360	2950	2950	2950	2950	0
126	20240703	172100	348866360	2950	2950	2950	2950	0
127	20240703	172000	348866360	2950	2950	2950	2950	0
128	20240703	171900	348866360	2950	2950	2950	2950	0
129	20240703	171800	348866360	2950	2950	2950	2950	0
130	20240703	171700	348866360	2950	2950	2950	2950	0
131	20240703	171600	348866360	2950	2950	2950	2950	0
132	20240703	171500	348866360	2950	2950	2950	2950	0
133	20240703	171400	348866360	2950	2950	2950	2950	0
134	20240703	171300	348866360	2950	2950	2950	2950	0
135	20240703	171200	348866360	2950	2950	2950	2950	0
136	20240703	171100	348866360	2950	2950	2950	2950	0
137	20240703	171000	348866360	2950	2950	2950	2950	0
138	20240703	170900	348866360	2950	2950	2950	2950	0
139	20240703	170800	348866360	2950	2950	2950	2950	0
140	20240703	170700	348866360	2950	2950	2950	2950	0
141	20240703	170600	348866360	2950	2950	2950	2950	0
142	20240703	170500	348866360	2950	2950	2950	2950	0
143	20240703	170400	348866360	2950	2950	2950	2950	0
144	20240703	170300	348866360	2950	2950	2950	2950	0
145	20240703	170200	348866360	2950	2950	2950	2950	0
146	20240703	170100	348866360	2950	2950	2950	2950	0
147	20240703	170000	348866360	2950	2950	2950	2950	0
148	20240703	165900	348866360	2950	2950	2950	2950	0
149	20240703	165800	348866360	2950	2950	2950	2950	0
150	20240703	165700	348866360	2950	2950	2950	2950	0
151	20240703	165600	348866360	2950	2950	2950	2950	0
152	20240703	165500	348866360	2950	2950	2950	2950	3137
153	20240703	165400	348866360	2950	2950	2950	2950	0
154	20240703	165300	348866360	2950	2950	2950	2950	0
155	20240703	165200	348866360	2950	2950	2950	2950	0
156	20240703	165100	348866360	2950	2950	2950	2950	0
157	20240703	165000	348866360	2950	2950	2950	2950	0
158	20240703	164900	348866360	2950	2950	2950	2950	0
159	20240703	164800	348866360	2950	2950	2950	2950	0
160	20240703	164700	348866360	2950	2950	2950	2950	0
161	20240703	164600	348866360	2950	2950	2950	2950	0
162	20240703	164500	348866360	2950	2950	2950	2950	0
163	20240703	164400	348866360	2950	2950	2950	2950	0
164	20240703	164300	348866360	2950	2950	2950	2950	0
165	20240703	164200	348866360	2950	2950	2950	2950	0
166	20240703	164100	348866360	2950	2950	2950	2950	0
167	20240703	164000	348866360	2950	2950	2950	2950	0
168	20240703	163900	348866360	2950	2950	2950	2950	0
169	20240703	163800	348866360	2950	2950	2950	2950	0
170	20240703	163700	348866360	2950	2950	2950	2950	0
171	20240703	163600	348866360	2950	2950	2950	2950	0
172	20240703	163500	348866360	2950	2950	2950	2950	0
173	20240703	163400	348866360	2950	2950	2950	2950	0
174	20240703	163300	348866360	2950	2950	2950	2950	0
175	20240703	163200	348866360	2950	2950	2950	2950	0
176	20240703	163100	348866360	2950	2950	2950	2950	0
177	20240703	163000	348866360	2950	2950	2950	2950	0
178	20240703	162900	348866360	2950	2950	2950	2950	0
179	20240703	162800	348866360	2950	2950	2950	2950	0
180	20240703	162700	348866360	2950	2950	2950	2950	0
181	20240703	162600	348866360	2950	2950	2950	2950	0
182	20240703	162500	348866360	2950	2950	2950	2950	3137
183	20240703	162400	348866360	2950	2950	2950	2950	0
184	20240703	162300	348866360	2950	2950	2950	2950	0
185	20240703	162200	348866360	2950	2950	2950	2950	0
186	20240703	162100	348866360	2950	2950	2950	2950	0
187	20240703	162000	348866360	2950	2950	2950	2950	0
188	20240703	161900	348866360	2950	2950	2950	2950	0
189	20240703	161800	348866360	2950	2950	2950	2950	0
190	20240703	161700	348866360	2950	2950	2950	2950	0
191	20240703	161600	348866360	2950	2950	2950	2950	0
192	20240703	161500	348866360	2950	2950	2950	2950	0
193	20240703	161400	348866360	2950	2950	2950	2950	0
194	20240703	161300	348866360	2950	2950	2950	2950	0
195	20240703	161200	348866360	2950	2950	2950	2950	0
196	20240703	161100	348866360	2950	2950	2950	2950	0
197	20240703	161000	348866360	2950	2950	2950	2950	0
198	20240703	160900	348866360	2950	2950	2950	2950	0
199	20240703	160800	348866360	2950	2950	2950	2950	0
200	20240703	160700	348866360	2950	2950	2950	2950	0
201	20240703	160600	348866360	2950	2950	2950	2950	0
202	20240703	160500	348866360	2950	2950	2950	2950	0
203	20240703	160400	348866360	2950	2950	2950	2950	0
204	20240703	160300	348866360	2950	2950	2950	2950	0
205	20240703	160200	348866360	2950	2950	2950	2950	0
206	20240703	160100	348866360	2950	2950	2950	2950	0
207	20240703	160000	348866360	2950	2950	2950	2950	0
208	20240703	155900	348866360	2950	2950	2950	2950	0
209	20240703	155800	348866360	2950	2950	2950	2950	0
210	20240703	155700	348866360	2950	2950	2950	2950	0
211	20240703	155600	348866360	2950	2950	2950	2950	0
212	20240703	155500	348866360	2950	2950	2950	2950	3137
213	20240703	155400	348866360	2950	2950	2950	2950	0
214	20240703	155300	348866360	2950	2950	2950	2950	0
215	20240703	155200	348866360	2950	2950	2950	2950	0
216	20240703	155100	348866360	2950	2950	2950	2950	0
217	20240703	155000	348866360	2950	2950	2950	2950	0
218	20240703	154900	348866360	2950	2950	2950	2950	0
219	20240703	154800	348866360	2950	2950	2950	2950	0
220	20240703	154700	348866360	2950	2950	2950	2950	0
221	20240703	154600	348866360	2950	2950	2950	2950	0
222	20240703	154500	348866360	2950	2950	2950	2950	0
223	20240703	154400	348866360	2950	2950	2950	2950	0
224	20240703	154300	348866360	2950	2950	2950	2950	0
225	20240703	154200	348866360	2950	2950	2950	2950	0
226	20240703	154100	348866360	2950	2950	2950	2950	0
227	20240703	154000	348866360	2950	2950	2950	2950	0
228	20240703	153900	348866360	2950	2950	2950	2950	0
229	20240703	153800	348866360	2950	2950	2950	2950	0
230	20240703	153700	348866360	2950	2950	2950	2950	0
231	20240703	153600	348866360	2950	2950	2950	2950	0
232	20240703	153500	348866360	2950	2950	2950	2950	0
233	20240703	153400	348866360	2950	2950	2950	2950	0
234	20240703	153300	348866360	2950	2950	2950	2950	0
235	20240703	153200	348866360	2950	2950	2950	2950	0
236	20240703	153100	348866360	2950	2950	2950	2950	0
237	20240703	153000	348866360	2950	2950	2950	2950	3137
238	20240703	152900	339612210	2950	2950	2950	2950	0
239	20240703	152800	339612210	2950	2950	2950	2950	0
240	20240703	152700	339612210	2950	2950	2950	2950	0
241	20240703	152600	339612210	2950	2950	2950	2950	0
242	20240703	152500	339612210	2950	2950	2950	2950	0
243	20240703	152400	339612210	2950	2950	2950	2950	0
244	20240703	152300	339612210	2950	2950	2950	2950	0
245	20240703	152200	339612210	2950	2950	2950	2950	0
246	20240703	152100	339612210	2950	2950	2950	2950	0
247	20240703	152000	339612210	2950	2950	2950	2950	0
248	20240703	151900	339612210	2950	2945	2950	2945	1703
249	20240703	151800	334588370	2950	2955	2955	2950	8
250	20240703	151700	334564755	2955	2955	2955	2955	1208
251	20240703	151600	330995115	2950	2950	2950	2950	292
252	20240703	151500	330133715	2945	2945	2945	2945	1002
253	20240703	151400	327182825	2950	2950	2950	2950	0
254	20240703	151300	327182825	2950	2950	2950	2950	0
255	20240703	151200	327182825	2950	2950	2950	2950	8
256	20240703	151100	327159225	2945	2945	2945	2945	100
257	20240703	151000	326864725	2945	2945	2945	2945	0
258	20240703	150900	326864725	2945	2945	2945	2945	5
259	20240703	150800	326850000	2945	2945	2945	2945	1
260	20240703	150700	326847055	2955	2955	2955	2955	0
261	20240703	150600	326847055	2955	2955	2955	2955	0
262	20240703	150500	326847055	2955	2955	2955	2955	40
263	20240703	150400	326728855	2955	2955	2955	2955	10
264	20240703	150300	326699305	2955	2955	2955	2955	1
265	20240703	150200	326696350	2945	2950	2950	2945	21
266	20240703	150100	326634405	2955	2955	2955	2955	7
267	20240703	150000	326613720	2950	2950	2950	2950	0
268	20240703	145900	326613720	2950	2950	2950	2950	0
269	20240703	145800	326613720	2950	2950	2950	2950	0
270	20240703	145700	326613720	2950	2950	2950	2950	0
271	20240703	145600	326613720	2950	2950	2950	2950	50
272	20240703	145500	326466220	2950	2950	2950	2950	1
273	20240703	145400	326463270	2955	2955	2955	2955	7
274	20240703	145300	326442585	2955	2955	2955	2955	0
275	20240703	145200	326442585	2955	2955	2955	2955	0
276	20240703	145100	326442585	2955	2950	2955	2950	9
277	20240703	145000	326415995	2945	2945	2945	2945	0
278	20240703	144900	326415995	2945	2945	2945	2945	1
279	20240703	144800	326413050	2950	2950	2950	2950	215
280	20240703	144700	325778800	2950	2950	2950	2950	13
281	20240703	144600	325740450	2950	2950	2950	2950	502
282	20240703	144500	324259550	2950	2950	2950	2950	10
283	20240703	144400	324230050	2945	2945	2945	2945	1
284	20240703	144300	324227105	2950	2950	2950	2950	51
285	20240703	144200	324076655	2950	2950	2950	2950	50
286	20240703	144100	323929155	2955	2955	2955	2955	0
287	20240703	144000	323929155	2955	2955	2955	2955	21
288	20240703	143900	323867100	2955	2955	2955	2955	810
289	20240703	143800	321473550	2950	2950	2950	2950	7
290	20240703	143700	321452900	2950	2950	2950	2950	27
291	20240703	143600	321373250	2950	2950	2950	2950	101
292	20240703	143500	321075300	2950	2950	2950	2950	421
293	20240703	143400	319833350	2945	2945	2945	2945	139
294	20240703	143300	319423995	2950	2950	2950	2950	0
295	20240703	143200	319423995	2950	2950	2950	2950	3
296	20240703	143100	319415145	2945	2950	2950	2945	545
297	20240703	143000	317809105	2950	2950	2950	2950	50
298	20240703	142900	317661605	2955	2955	2955	2955	0
299	20240703	142800	317661605	2955	2955	2955	2955	3
300	20240703	142700	317652740	2955	2955	2955	2955	2
301	20240703	142600	317646830	2945	2950	2950	2940	10248
302	20240703	142500	287491610	2960	2955	2960	2950	9001
303	20240703	142400	260927810	2960	2960	2960	2960	0
304	20240703	142300	260927810	2960	2960	2960	2960	100
305	20240703	142200	260631810	2955	2955	2955	2955	350
306	20240703	142100	259597560	2960	2955	2960	2955	191
307	20240703	142000	259033040	2955	2955	2955	2955	0
308	20240703	141900	259033040	2955	2955	2955	2955	0
309	20240703	141800	259033040	2955	2955	2955	2955	1
310	20240703	141700	259030085	2960	2960	2960	2960	0
311	20240703	141600	259030085	2960	2960	2960	2960	1
312	20240703	141500	259027125	2960	2960	2960	2960	7
313	20240703	141400	259006405	2960	2960	2960	2955	6
314	20240703	141300	258988650	2960	2960	2960	2960	0
315	20240703	141200	258988650	2960	2955	2960	2955	3983
316	20240703	141100	247218865	2955	2955	2955	2955	0
317	20240703	141000	247218865	2955	2955	2955	2955	532
318	20240703	140900	245646805	2955	2955	2955	2955	0
319	20240703	140800	245646805	2955	2960	2960	2955	169
320	20240703	140700	245146570	2960	2960	2960	2960	14
321	20240703	140600	245105130	2960	2960	2960	2960	1
322	20240703	140500	245102170	2955	2960	2960	2955	5007
323	20240703	140400	230306450	2955	2960	2960	2955	319
324	20240703	140300	229362585	2955	2960	2960	2955	1679
325	20240703	140200	224400055	2960	2960	2960	2960	0
326	20240703	140100	224400055	2960	2960	2960	2960	41
327	20240703	140000	224278695	2960	2960	2960	2960	2
328	20240703	135900	224272775	2960	2960	2960	2960	0
329	20240703	135800	224272775	2960	2960	2960	2960	0
330	20240703	135700	224272775	2960	2960	2960	2960	0
331	20240703	135600	224272775	2960	2960	2960	2960	300
332	20240703	135500	223384775	2960	2960	2960	2960	1389
333	20240703	135400	219273335	2960	2960	2960	2960	400
334	20240703	135300	218089335	2965	2965	2965	2965	0
335	20240703	135200	218089335	2965	2965	2965	2965	300
336	20240703	135100	217199835	2965	2965	2965	2965	4000
337	20240703	135000	205339835	2965	2965	2965	2965	34
338	20240703	134900	205239025	2965	2965	2965	2965	0
339	20240703	134800	205239025	2965	2965	2965	2965	0
340	20240703	134700	205239025	2965	2965	2965	2965	0
341	20240703	134600	205239025	2965	2965	2965	2965	7
342	20240703	134500	205218270	2960	2960	2960	2960	0
343	20240703	134400	205218270	2960	2960	2960	2960	100
344	20240703	134300	204922270	2960	2960	2960	2960	743
345	20240703	134200	202722990	2960	2960	2960	2960	0
346	20240703	134100	202722990	2960	2960	2960	2960	150
347	20240703	134000	202278990	2960	2960	2960	2960	0
348	20240703	133900	202278990	2960	2960	2960	2960	0
349	20240703	133800	202278990	2960	2960	2960	2960	0
350	20240703	133700	202278990	2960	2960	2960	2960	10
351	20240703	133600	202249390	2960	2960	2960	2960	65
352	20240703	133500	202056990	2960	2960	2960	2960	164
353	20240703	133400	201571550	2960	2960	2960	2960	3
354	20240703	133300	201562670	2960	2960	2960	2960	0
355	20240703	133200	201562670	2960	2960	2960	2960	1
356	20240703	133100	201559710	2955	2955	2955	2955	0
357	20240703	133000	201559710	2955	2960	2960	2955	900
358	20240703	132900	198898235	2960	2960	2960	2960	10
359	20240703	132800	198868635	2960	2960	2960	2960	430
360	20240703	132700	197595835	2970	2970	2970	2970	0
361	20240703	132600	197595835	2970	2970	2970	2970	463
362	20240703	132500	196220725	2970	2970	2970	2970	0
363	20240703	132400	196220725	2970	2970	2970	2970	0
364	20240703	132300	196220725	2970	2970	2970	2970	0
365	20240703	132200	196220725	2970	2970	2970	2970	0
366	20240703	132100	196220725	2970	2970	2970	2970	0
367	20240703	132000	196220725	2970	2970	2970	2970	99
368	20240703	131900	195926695	2970	2970	2970	2970	650
369	20240703	131800	193996195	2970	2970	2970	2970	10
370	20240703	131700	193966495	2970	2970	2970	2970	0
371	20240703	131600	193966495	2970	2970	2970	2970	1
372	20240703	131500	193963525	2960	2960	2960	2960	0
373	20240703	131400	193963525	2960	2960	2960	2960	0
374	20240703	131300	193963525	2960	2960	2960	2960	0
375	20240703	131200	193963525	2960	2960	2960	2960	0
376	20240703	131100	193963525	2960	2960	2960	2960	0
377	20240703	131000	193963525	2960	2960	2960	2960	0
378	20240703	130900	193963525	2960	2960	2960	2960	0
379	20240703	130800	193963525	2960	2960	2960	2960	0
380	20240703	130700	193963525	2960	2960	2960	2960	0
381	20240703	130600	193963525	2960	2960	2960	2960	0
382	20240703	130500	193963525	2960	2960	2960	2960	0
383	20240703	130400	193963525	2960	2960	2960	2960	0
384	20240703	130300	193963525	2960	2960	2960	2960	0
385	20240703	130200	193963525	2960	2960	2960	2960	0
386	20240703	130100	193963525	2960	2960	2960	2960	0
387	20240703	130000	193963525	2960	2960	2960	2960	0
388	20240703	125900	193963525	2960	2960	2960	2960	0
389	20240703	125800	193963525	2960	2960	2960	2960	0
390	20240703	125700	193963525	2960	2960	2960	2960	0
391	20240703	125600	193963525	2960	2960	2960	2960	0
392	20240703	125500	193963525	2960	2960	2960	2960	35
393	20240703	125400	193859925	2960	2965	2965	2960	1058
394	20240703	125300	190723045	2965	2965	2965	2965	4
395	20240703	125200	190711185	2960	2960	2960	2960	5
396	20240703	125100	190696385	2960	2960	2960	2960	63
397	20240703	125000	190509905	2955	2955	2955	2955	0
398	20240703	124900	190509905	2955	2965	2965	2955	1218
399	20240703	124800	186900545	2955	2955	2955	2955	0
400	20240703	124700	186900545	2955	2960	2960	2955	14
401	20240703	124600	186859155	2955	2955	2955	2955	400
402	20240703	124500	185677155	2960	2960	2960	2960	611
403	20240703	124400	183868595	2965	2965	2965	2965	0
404	20240703	124300	183868595	2965	2965	2965	2965	1
405	20240703	124200	183865630	2960	2960	2960	2960	0
406	20240703	124100	183865630	2960	2960	2960	2960	0
407	20240703	124000	183865630	2960	2960	2960	2960	0
408	20240703	123900	183865630	2960	2960	2960	2960	3000
409	20240703	123800	174985630	2960	2960	2960	2960	0
410	20240703	123700	174985630	2960	2960	2960	2955	178
411	20240703	123600	174459300	2960	2960	2960	2960	0
412	20240703	123500	174459300	2960	2960	2960	2960	0
413	20240703	123400	174459300	2960	2960	2960	2960	0
414	20240703	123300	174459300	2960	2960	2960	2960	0
415	20240703	123200	174459300	2960	2960	2960	2960	2
416	20240703	123100	174453380	2960	2960	2960	2960	0
417	20240703	123000	174453380	2960	2960	2960	2960	0
418	20240703	122900	174453380	2960	2960	2960	2960	100
419	20240703	122800	174157380	2960	2960	2960	2960	2
420	20240703	122700	174151460	2960	2955	2960	2955	71
421	20240703	122600	173941650	2960	2960	2960	2960	0
422	20240703	122500	173941650	2960	2960	2960	2960	0
423	20240703	122400	173941650	2960	2960	2960	2960	0
424	20240703	122300	173941650	2960	2960	2960	2960	2
425	20240703	122200	173935730	2960	2960	2960	2960	0
426	20240703	122100	173935730	2960	2960	2960	2960	10
427	20240703	122000	173906130	2960	2960	2960	2960	5
428	20240703	121900	173891330	2955	2955	2955	2955	18
429	20240703	121800	173838140	2960	2960	2960	2960	0
430	20240703	121700	173838140	2960	2960	2960	2960	0
431	20240703	121600	173838140	2960	2960	2960	2960	0
432	20240703	121500	173838140	2960	2960	2960	2960	0
433	20240703	121400	173838140	2960	2960	2960	2960	0
434	20240703	121300	173838140	2960	2960	2960	2960	5
435	20240703	121200	173823340	2960	2960	2960	2960	0
436	20240703	121100	173823340	2960	2960	2960	2960	1
437	20240703	121000	173820380	2960	2960	2960	2960	0
438	20240703	120900	173820380	2960	2960	2960	2960	0
439	20240703	120800	173820380	2960	2955	2960	2955	14
440	20240703	120700	173778995	2960	2960	2960	2960	80
441	20240703	120600	173542195	2960	2960	2960	2960	0
442	20240703	120500	173542195	2960	2960	2960	2960	0
443	20240703	120400	173542195	2960	2960	2960	2960	235
444	20240703	120300	172846595	2955	2955	2955	2955	0
445	20240703	120200	172846595	2955	2955	2955	2955	0
446	20240703	120100	172846595	2955	2955	2955	2955	0
447	20240703	120000	172846595	2955	2955	2955	2955	650
448	20240703	115900	170925845	2955	2955	2955	2955	0
449	20240703	115800	170925845	2955	2955	2955	2955	0
450	20240703	115700	170925845	2955	2955	2955	2955	0
451	20240703	115600	170925845	2955	2955	2955	2955	1
452	20240703	115500	170922890	2955	2955	2955	2955	1
453	20240703	115400	170919935	2955	2955	2955	2955	0
454	20240703	115300	170919935	2955	2955	2955	2955	0
455	20240703	115200	170919935	2955	2960	2960	2955	1500
456	20240703	115100	166483760	2960	2960	2960	2960	0
457	20240703	115000	166483760	2960	2960	2960	2960	15
458	20240703	114900	166439360	2965	2965	2965	2965	0
459	20240703	114800	166439360	2965	2965	2965	2965	0
460	20240703	114700	166439360	2965	2965	2965	2965	0
461	20240703	114600	166439360	2965	2965	2965	2965	0
462	20240703	114500	166439360	2965	2965	2965	2965	0
463	20240703	114400	166439360	2965	2960	2965	2960	100
464	20240703	114300	166143245	2960	2960	2960	2960	225
465	20240703	114200	165477245	2965	2965	2965	2965	0
466	20240703	114100	165477245	2965	2965	2965	2965	5
467	20240703	114000	165462420	2965	2965	2965	2965	0
468	20240703	113900	165462420	2965	2965	2965	2965	0
469	20240703	113800	165462420	2965	2965	2965	2965	13
470	20240703	113700	165423875	2965	2960	2965	2960	777
471	20240703	113600	163120605	2960	2960	2960	2960	1010
472	20240703	113500	160131005	2965	2960	2965	2960	102
473	20240703	113400	159828585	2965	2965	2965	2965	5
474	20240703	113300	159813760	2965	2960	2965	2960	2009
475	20240703	113200	153867075	2960	2960	2960	2960	0
476	20240703	113100	153867075	2960	2960	2960	2960	0
477	20240703	113000	153867075	2960	2960	2960	2960	3
478	20240703	112900	153858195	2960	2960	2960	2960	300
479	20240703	112800	152970195	2960	2960	2960	2960	0
480	20240703	112700	152970195	2960	2960	2960	2960	0
481	20240703	112600	152970195	2960	2960	2960	2960	0
482	20240703	112500	152970195	2960	2960	2960	2960	3081
483	20240703	112400	143850435	2960	2960	2960	2960	323
484	20240703	112300	142894355	2965	2965	2965	2965	0
485	20240703	112200	142894355	2965	2965	2965	2965	800
486	20240703	112100	140522355	2960	2960	2960	2960	1
487	20240703	112000	140519395	2965	2965	2965	2965	0
488	20240703	111900	140519395	2965	2960	2965	2960	305
489	20240703	111800	139616575	2965	2965	2965	2965	136
490	20240703	111700	139213335	2965	2965	2965	2965	200
491	20240703	111600	138620335	2970	2970	2970	2970	1
492	20240703	111500	138617365	2965	2965	2965	2965	0
493	20240703	111400	138617365	2965	2965	2965	2965	0
494	20240703	111300	138617365	2965	2965	2965	2965	0
495	20240703	111200	138617365	2965	2965	2965	2965	0
496	20240703	111100	138617365	2965	2965	2965	2965	9
497	20240703	111000	138590680	2960	2960	2960	2960	0
498	20240703	110900	138590680	2960	2960	2960	2960	10
499	20240703	110800	138561080	2960	2965	2965	2960	1100
500	20240703	110700	135304315	2965	2965	2965	2965	58
501	20240703	110600	135132345	2975	2960	2975	2960	275
502	20240703	110500	134318150	2965	2970	2970	2965	438
503	20240703	110400	133018815	2970	2970	2970	2970	0
504	20240703	110300	133018815	2970	2970	2970	2970	0
505	20240703	110200	133018815	2970	2970	2970	2970	0
506	20240703	110100	133018815	2970	2975	2975	2970	51
507	20240703	110000	132867325	2975	2975	2975	2975	0
508	20240703	105900	132867325	2975	2975	2975	2975	0
509	20240703	105800	132867325	2975	2975	2975	2975	0
510	20240703	105700	132867325	2975	2975	2975	2975	0
511	20240703	105600	132867325	2975	2975	2975	2975	0
512	20240703	105500	132867325	2975	2970	2975	2970	2
513	20240703	105400	132861380	2970	2970	2970	2970	1
514	20240703	105300	132858410	2970	2970	2970	2970	0
515	20240703	105200	132858410	2970	2970	2970	2970	0
516	20240703	105100	132858410	2970	2970	2970	2970	146
517	20240703	105000	132424790	2965	2965	2965	2960	293
518	20240703	104900	131556050	2960	2970	2970	2960	500
519	20240703	104800	130075460	2975	2975	2975	2975	0
520	20240703	104700	130075460	2975	2975	2975	2975	7
521	20240703	104600	130054635	2970	2970	2970	2970	6
522	20240703	104500	130036815	2970	2970	2970	2970	3
523	20240703	104400	130027905	2970	2970	2970	2970	98
524	20240703	104300	129736845	2970	2970	2970	2970	0
525	20240703	104200	129736845	2970	2970	2970	2970	0
526	20240703	104100	129736845	2970	2970	2970	2970	1
527	20240703	104000	129733875	2970	2970	2970	2970	60
528	20240703	103900	129555675	2970	2970	2970	2970	0
529	20240703	103800	129555675	2970	2970	2970	2970	0
530	20240703	103700	129555675	2970	2960	2970	2960	261
531	20240703	103600	128782105	2960	2960	2960	2960	523
532	20240703	103500	127234025	2960	2960	2960	2960	1
533	20240703	103400	127231065	2965	2965	2965	2965	0
534	20240703	103300	127231065	2965	2965	2965	2965	791
535	20240703	103200	124885750	2970	2970	2970	2970	0
536	20240703	103100	124885750	2970	2970	2970	2970	0
537	20240703	103000	124885750	2970	2970	2970	2970	0
538	20240703	102900	124885750	2970	2970	2970	2970	0
539	20240703	102800	124885750	2970	2970	2970	2970	50
540	20240703	102700	124737250	2970	2970	2970	2970	1329
541	20240703	102600	120790120	2970	2970	2970	2970	1
542	20240703	102500	120787150	2975	2975	2975	2975	2216
543	20240703	102400	114194550	2975	2975	2975	2975	0
544	20240703	102300	114194550	2975	2975	2975	2975	0
545	20240703	102200	114194550	2975	2975	2975	2975	0
546	20240703	102100	114194550	2975	2985	2985	2975	752
547	20240703	102000	111956920	2985	2985	2985	2985	0
548	20240703	101900	111956920	2985	2985	2985	2985	1
549	20240703	101800	111953935	2980	2980	2980	2980	2029
550	20240703	101700	105907515	2975	2975	2975	2975	199
551	20240703	101600	105315490	2980	2980	2980	2980	1
552	20240703	101500	105312510	2980	2980	2980	2980	2165
553	20240703	101400	98860810	2980	2980	2980	2980	916
554	20240703	101300	96131130	2980	2975	2980	2975	125
555	20240703	101200	95758705	2975	2975	2975	2975	42
556	20240703	101100	95633755	2975	2975	2980	2975	9292
557	20240703	101000	67987555	2975	2975	2975	2975	50
558	20240703	100900	67838805	2980	2980	2980	2980	500
559	20240703	100800	66348805	2980	2980	2980	2980	0
560	20240703	100700	66348805	2980	2980	2980	2980	3398
561	20240703	100600	56222765	2980	2980	2980	2980	0
562	20240703	100500	56222765	2980	2980	2980	2980	0
563	20240703	100400	56222765	2980	2980	2980	2980	0
564	20240703	100300	56222765	2980	2980	2980	2980	33
565	20240703	100200	56124425	2980	2980	2980	2975	53
566	20240703	100100	55966735	2980	2975	2980	2975	1129
567	20240703	100000	52607955	2975	2975	2975	2975	0
568	20240703	095900	52607955	2975	2975	2975	2975	0
569	20240703	095800	52607955	2975	2975	2975	2975	15
570	20240703	095700	52563330	2975	2980	2980	2975	2003
571	20240703	095600	46594405	2980	2980	2980	2980	0
572	20240703	095500	46594405	2980	2980	2980	2980	10
573	20240703	095400	46564605	2980	2980	2980	2980	10
574	20240703	095300	46534805	2970	2975	2975	2970	22
575	20240703	095200	46469365	2980	2980	2980	2980	0
576	20240703	095100	46469365	2980	2980	2980	2980	0
577	20240703	095000	46469365	2980	2980	2980	2980	0
578	20240703	094900	46469365	2980	2975	2980	2975	17
579	20240703	094800	46418710	2980	2975	2980	2975	361
580	20240703	094700	45344720	2975	2970	2975	2970	297
581	20240703	094600	44462625	2970	2970	2970	2970	82
582	20240703	094500	44219085	2970	2970	2970	2970	7
583	20240703	094400	44198295	2970	2970	2970	2970	1240
584	20240703	094300	40515495	2970	2975	2975	2970	246
585	20240703	094200	39784845	2975	2975	2975	2970	1211
586	20240703	094100	36183120	2975	2975	2975	2975	18
587	20240703	094000	36129570	2975	2970	2975	2970	36
588	20240703	093900	36022475	2975	2975	2975	2975	1
589	20240703	093800	36019500	2975	2975	2975	2975	9
590	20240703	093700	35992725	2975	2970	2975	2970	91
591	20240703	093600	35722430	2975	2975	2975	2975	228
592	20240703	093500	35044130	2975	2975	2975	2975	29
593	20240703	093400	34957855	2980	2980	2980	2980	0
594	20240703	093300	34957855	2980	2980	2980	2980	0
595	20240703	093200	34957855	2980	2980	2980	2980	0
596	20240703	093100	34957855	2980	2980	2980	2980	0
597	20240703	093000	34957855	2980	2980	2980	2980	0
598	20240703	092900	34957855	2980	2975	2980	2975	18
599	20240703	092800	34904300	2980	2975	2980	2975	8
600	20240703	092700	34880495	2975	2975	2975	2975	5
601	20240703	092600	34865620	2975	2975	2975	2975	20
602	20240703	092500	34806120	2980	2980	2980	2980	0
603	20240703	092400	34806120	2980	2980	2980	2980	1
604	20240703	092300	34803140	2970	2975	2975	2970	31
605	20240703	092200	34711020	2980	2980	2980	2980	5
606	20240703	092100	34696120	2980	2980	2980	2980	0
607	20240703	092000	34696120	2980	2980	2980	2980	0
608	20240703	091900	34696120	2980	2980	2980	2980	0
609	20240703	091800	34696120	2980	2980	2980	2980	0
610	20240703	091700	34696120	2980	2980	2980	2980	698
611	20240703	091600	32616080	2980	2975	2980	2975	464
612	20240703	091500	31233440	2975	2975	2975	2975	16
613	20240703	091400	31185840	2970	2975	2975	2970	49
614	20240703	091300	31040220	2975	2980	2980	2970	1276
615	20240703	091200	27240455	2980	2980	2980	2970	118
616	20240703	091100	26889265	2980	2980	2980	2975	79
617	20240703	091000	26653860	2980	2975	2980	2975	6
618	20240703	090900	26635985	2975	2975	2980	2975	172
619	20240703	090800	26124270	2980	2980	2980	2980	6
620	20240703	090700	26106390	2980	2975	2980	2975	503
621	20240703	090600	24609960	2975	2975	2975	2975	51
622	20240703	090500	24458235	2980	2975	2980	2975	500
623	20240703	090400	22970490	2975	2975	2975	2975	107
624	20240703	090300	22652165	2980	2980	2980	2980	9
625	20240703	090200	22625345	2980	2980	2980	2980	1
626	20240703	090100	22622365	2960	2960	2960	2960	0
627	20240703	090000	22622365	2960	2945	2960	2945	7680