KissMeData/037560/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	192200	233397175	2945	2945	2945	2945	1420
3	20240717	192100	233397175	2945	2945	2945	2945	0
4	20240717	192000	233397175	2945	2945	2945	2945	0
5	20240717	191900	233397175	2945	2945	2945	2945	0
6	20240717	191800	233397175	2945	2945	2945	2945	0
7	20240717	191700	233397175	2945	2945	2945	2945	0
8	20240717	191600	233397175	2945	2945	2945	2945	0
9	20240717	191500	233397175	2945	2945	2945	2945	0
10	20240717	191400	233397175	2945	2945	2945	2945	0
11	20240717	191300	233397175	2945	2945	2945	2945	0
12	20240717	191200	233397175	2945	2945	2945	2945	0
13	20240717	191100	233397175	2945	2945	2945	2945	0
14	20240717	191000	233397175	2945	2945	2945	2945	0
15	20240717	190900	233397175	2945	2945	2945	2945	0
16	20240717	190800	233397175	2945	2945	2945	2945	0
17	20240717	190700	233397175	2945	2945	2945	2945	0
18	20240717	190600	233397175	2945	2945	2945	2945	0
19	20240717	190500	233397175	2945	2945	2945	2945	0
20	20240717	190400	233397175	2945	2945	2945	2945	0
21	20240717	190300	233397175	2945	2945	2945	2945	0
22	20240717	190200	233397175	2945	2945	2945	2945	0
23	20240717	190100	233397175	2945	2945	2945	2945	0
24	20240717	190000	233397175	2945	2945	2945	2945	0
25	20240717	185900	233397175	2945	2945	2945	2945	0
26	20240717	185800	233397175	2945	2945	2945	2945	0
27	20240717	185700	233397175	2945	2945	2945	2945	0
28	20240717	185600	233397175	2945	2945	2945	2945	0
29	20240717	185500	233397175	2945	2945	2945	2945	0
30	20240717	185400	233397175	2945	2945	2945	2945	0
31	20240717	185300	233397175	2945	2945	2945	2945	0
32	20240717	185200	233397175	2945	2945	2945	2945	1420
33	20240717	185100	233397175	2945	2945	2945	2945	0
34	20240717	185000	233397175	2945	2945	2945	2945	0
35	20240717	184900	233397175	2945	2945	2945	2945	0
36	20240717	184800	233397175	2945	2945	2945	2945	0
37	20240717	184700	233397175	2945	2945	2945	2945	0
38	20240717	184600	233397175	2945	2945	2945	2945	0
39	20240717	184500	233397175	2945	2945	2945	2945	0
40	20240717	184400	233397175	2945	2945	2945	2945	0
41	20240717	184300	233397175	2945	2945	2945	2945	0
42	20240717	184200	233397175	2945	2945	2945	2945	0
43	20240717	184100	233397175	2945	2945	2945	2945	0
44	20240717	184000	233397175	2945	2945	2945	2945	0
45	20240717	183900	233397175	2945	2945	2945	2945	0
46	20240717	183800	233397175	2945	2945	2945	2945	0
47	20240717	183700	233397175	2945	2945	2945	2945	0
48	20240717	183600	233397175	2945	2945	2945	2945	0
49	20240717	183500	233397175	2945	2945	2945	2945	0
50	20240717	183400	233397175	2945	2945	2945	2945	0
51	20240717	183300	233397175	2945	2945	2945	2945	0
52	20240717	183200	233397175	2945	2945	2945	2945	0
53	20240717	183100	233397175	2945	2945	2945	2945	0
54	20240717	183000	233397175	2945	2945	2945	2945	0
55	20240717	182900	233397175	2945	2945	2945	2945	0
56	20240717	182800	233397175	2945	2945	2945	2945	0
57	20240717	182700	233397175	2945	2945	2945	2945	0
58	20240717	182600	233397175	2945	2945	2945	2945	0
59	20240717	182500	233397175	2945	2945	2945	2945	0
60	20240717	182400	233397175	2945	2945	2945	2945	0
61	20240717	182300	233397175	2945	2945	2945	2945	0
62	20240717	182200	233397175	2945	2945	2945	2945	1420
63	20240717	182100	233397175	2945	2945	2945	2945	0
64	20240717	182000	233397175	2945	2945	2945	2945	0
65	20240717	181900	233397175	2945	2945	2945	2945	0
66	20240717	181800	233397175	2945	2945	2945	2945	0
67	20240717	181700	233397175	2945	2945	2945	2945	0
68	20240717	181600	233397175	2945	2945	2945	2945	0
69	20240717	181500	233397175	2945	2945	2945	2945	0
70	20240717	181400	233397175	2945	2945	2945	2945	0
71	20240717	181300	233397175	2945	2945	2945	2945	0
72	20240717	181200	233397175	2945	2945	2945	2945	0
73	20240717	181100	233397175	2945	2945	2945	2945	0
74	20240717	181000	233397175	2945	2945	2945	2945	0
75	20240717	180900	233397175	2945	2945	2945	2945	0
76	20240717	180800	233397175	2945	2945	2945	2945	0
77	20240717	180700	233397175	2945	2945	2945	2945	0
78	20240717	180600	233397175	2945	2945	2945	2945	0
79	20240717	180500	233397175	2945	2945	2945	2945	0
80	20240717	180400	233397175	2945	2945	2945	2945	0
81	20240717	180300	233397175	2945	2945	2945	2945	0
82	20240717	180200	233397175	2945	2945	2945	2945	0
83	20240717	180100	233397175	2945	2945	2945	2945	0
84	20240717	180000	233397175	2945	2945	2945	2945	0
85	20240717	175900	233397175	2945	2945	2945	2945	0
86	20240717	175800	233397175	2945	2945	2945	2945	0
87	20240717	175700	233397175	2945	2945	2945	2945	0
88	20240717	175600	233397175	2945	2945	2945	2945	0
89	20240717	175500	233397175	2945	2945	2945	2945	0
90	20240717	175400	233397175	2945	2945	2945	2945	0
91	20240717	175300	233397175	2945	2945	2945	2945	0
92	20240717	175200	233397175	2945	2945	2945	2945	1420
93	20240717	175100	233397175	2945	2945	2945	2945	0
94	20240717	175000	233397175	2945	2945	2945	2945	0
95	20240717	174900	233397175	2945	2945	2945	2945	0
96	20240717	174800	233397175	2945	2945	2945	2945	0
97	20240717	174700	233397175	2945	2945	2945	2945	0
98	20240717	174600	233397175	2945	2945	2945	2945	0
99	20240717	174500	233397175	2945	2945	2945	2945	0
100	20240717	174400	233397175	2945	2945	2945	2945	0
101	20240717	174300	233397175	2945	2945	2945	2945	0
102	20240717	174200	233397175	2945	2945	2945	2945	0
103	20240717	174100	233397175	2945	2945	2945	2945	0
104	20240717	174000	233397175	2945	2945	2945	2945	0
105	20240717	173900	233397175	2945	2945	2945	2945	0
106	20240717	173800	233397175	2945	2945	2945	2945	0
107	20240717	173700	233397175	2945	2945	2945	2945	0
108	20240717	173600	233397175	2945	2945	2945	2945	0
109	20240717	173500	233397175	2945	2945	2945	2945	0
110	20240717	173400	233397175	2945	2945	2945	2945	0
111	20240717	173300	233397175	2945	2945	2945	2945	0
112	20240717	173200	233397175	2945	2945	2945	2945	0
113	20240717	173100	233397175	2945	2945	2945	2945	0
114	20240717	173000	233397175	2945	2945	2945	2945	0
115	20240717	172900	233397175	2945	2945	2945	2945	0
116	20240717	172800	233397175	2945	2945	2945	2945	0
117	20240717	172700	233397175	2945	2945	2945	2945	0
118	20240717	172600	233397175	2945	2945	2945	2945	0
119	20240717	172500	233397175	2945	2945	2945	2945	0
120	20240717	172400	233397175	2945	2945	2945	2945	0
121	20240717	172300	233397175	2945	2945	2945	2945	0
122	20240717	172200	233397175	2945	2945	2945	2945	1420
123	20240717	172100	233397175	2945	2945	2945	2945	0
124	20240717	172000	233397175	2945	2945	2945	2945	0
125	20240717	171900	233397175	2945	2945	2945	2945	0
126	20240717	171800	233397175	2945	2945	2945	2945	0
127	20240717	171700	233397175	2945	2945	2945	2945	0
128	20240717	171600	233397175	2945	2945	2945	2945	0
129	20240717	171500	233397175	2945	2945	2945	2945	0
130	20240717	171400	233397175	2945	2945	2945	2945	0
131	20240717	171300	233397175	2945	2945	2945	2945	0
132	20240717	171200	233397175	2945	2945	2945	2945	0
133	20240717	171100	233397175	2945	2945	2945	2945	0
134	20240717	171000	233397175	2945	2945	2945	2945	0
135	20240717	170900	233397175	2945	2945	2945	2945	0
136	20240717	170800	233397175	2945	2945	2945	2945	0
137	20240717	170700	233397175	2945	2945	2945	2945	0
138	20240717	170600	233397175	2945	2945	2945	2945	0
139	20240717	170500	233397175	2945	2945	2945	2945	0
140	20240717	170400	233397175	2945	2945	2945	2945	0
141	20240717	170300	233397175	2945	2945	2945	2945	0
142	20240717	170200	233397175	2945	2945	2945	2945	0
143	20240717	170100	233397175	2945	2945	2945	2945	0
144	20240717	170000	233397175	2945	2945	2945	2945	0
145	20240717	165900	233397175	2945	2945	2945	2945	0
146	20240717	165800	233397175	2945	2945	2945	2945	0
147	20240717	165700	233397175	2945	2945	2945	2945	0
148	20240717	165600	233397175	2945	2945	2945	2945	0
149	20240717	165500	233397175	2945	2945	2945	2945	0
150	20240717	165400	233397175	2945	2945	2945	2945	0
151	20240717	165300	233397175	2945	2945	2945	2945	0
152	20240717	165200	233397175	2945	2945	2945	2945	1420
153	20240717	165100	233397175	2945	2945	2945	2945	0
154	20240717	165000	233397175	2945	2945	2945	2945	0
155	20240717	164900	233397175	2945	2945	2945	2945	0
156	20240717	164800	233397175	2945	2945	2945	2945	0
157	20240717	164700	233397175	2945	2945	2945	2945	0
158	20240717	164600	233397175	2945	2945	2945	2945	0
159	20240717	164500	233397175	2945	2945	2945	2945	0
160	20240717	164400	233397175	2945	2945	2945	2945	0
161	20240717	164300	233397175	2945	2945	2945	2945	0
162	20240717	164200	233397175	2945	2945	2945	2945	0
163	20240717	164100	233397175	2945	2945	2945	2945	0
164	20240717	164000	233397175	2945	2945	2945	2945	0
165	20240717	163900	233397175	2945	2945	2945	2945	0
166	20240717	163800	233397175	2945	2945	2945	2945	0
167	20240717	163700	233397175	2945	2945	2945	2945	0
168	20240717	163600	233397175	2945	2945	2945	2945	0
169	20240717	163500	233397175	2945	2945	2945	2945	0
170	20240717	163400	233397175	2945	2945	2945	2945	0
171	20240717	163300	233397175	2945	2945	2945	2945	0
172	20240717	163200	233397175	2945	2945	2945	2945	0
173	20240717	163100	233397175	2945	2945	2945	2945	0
174	20240717	163000	233397175	2945	2945	2945	2945	0
175	20240717	162900	233397175	2945	2945	2945	2945	0
176	20240717	162800	233397175	2945	2945	2945	2945	0
177	20240717	162700	233397175	2945	2945	2945	2945	0
178	20240717	162600	233397175	2945	2945	2945	2945	0
179	20240717	162500	233397175	2945	2945	2945	2945	0
180	20240717	162400	233397175	2945	2945	2945	2945	0
181	20240717	162300	233397175	2945	2945	2945	2945	0
182	20240717	162200	233397175	2945	2945	2945	2945	1420
183	20240717	162100	233397175	2945	2945	2945	2945	0
184	20240717	162000	233397175	2945	2945	2945	2945	0
185	20240717	161900	233397175	2945	2945	2945	2945	0
186	20240717	161800	233397175	2945	2945	2945	2945	0
187	20240717	161700	233397175	2945	2945	2945	2945	0
188	20240717	161600	233397175	2945	2945	2945	2945	0
189	20240717	161500	233397175	2945	2945	2945	2945	0
190	20240717	161400	233397175	2945	2945	2945	2945	0
191	20240717	161300	233397175	2945	2945	2945	2945	0
192	20240717	161200	233397175	2945	2945	2945	2945	0
193	20240717	161100	233397175	2945	2945	2945	2945	0
194	20240717	161000	233397175	2945	2945	2945	2945	0
195	20240717	160900	233397175	2945	2945	2945	2945	0
196	20240717	160800	233397175	2945	2945	2945	2945	0
197	20240717	160700	233397175	2945	2945	2945	2945	0
198	20240717	160600	233397175	2945	2945	2945	2945	0
199	20240717	160500	233397175	2945	2945	2945	2945	0
200	20240717	160400	233397175	2945	2945	2945	2945	0
201	20240717	160300	233397175	2945	2945	2945	2945	0
202	20240717	160200	233397175	2945	2945	2945	2945	0
203	20240717	160100	233397175	2945	2945	2945	2945	0
204	20240717	160000	233397175	2945	2945	2945	2945	0
205	20240717	155900	233397175	2945	2945	2945	2945	0
206	20240717	155800	233397175	2945	2945	2945	2945	0
207	20240717	155700	233397175	2945	2945	2945	2945	0
208	20240717	155600	233397175	2945	2945	2945	2945	0
209	20240717	155500	233397175	2945	2945	2945	2945	0
210	20240717	155400	233397175	2945	2945	2945	2945	0
211	20240717	155300	233397175	2945	2945	2945	2945	0
212	20240717	155200	233397175	2945	2945	2945	2945	1420
213	20240717	155100	233397175	2945	2945	2945	2945	0
214	20240717	155000	233397175	2945	2945	2945	2945	0
215	20240717	154900	233397175	2945	2945	2945	2945	0
216	20240717	154800	233397175	2945	2945	2945	2945	0
217	20240717	154700	233397175	2945	2945	2945	2945	0
218	20240717	154600	233397175	2945	2945	2945	2945	0
219	20240717	154500	233397175	2945	2945	2945	2945	0
220	20240717	154400	233397175	2945	2945	2945	2945	0
221	20240717	154300	233397175	2945	2945	2945	2945	0
222	20240717	154200	233397175	2945	2945	2945	2945	0
223	20240717	154100	233397175	2945	2945	2945	2945	0
224	20240717	154000	233397175	2945	2945	2945	2945	0
225	20240717	153900	233397175	2945	2945	2945	2945	0
226	20240717	153800	233397175	2945	2945	2945	2945	0
227	20240717	153700	233397175	2945	2945	2945	2945	0
228	20240717	153600	233397175	2945	2945	2945	2945	0
229	20240717	153500	233397175	2945	2945	2945	2945	0
230	20240717	153400	233397175	2945	2945	2945	2945	0
231	20240717	153300	233397175	2945	2945	2945	2945	0
232	20240717	153200	233397175	2945	2945	2945	2945	0
233	20240717	153100	233397175	2945	2945	2945	2945	0
234	20240717	153000	233397175	2945	2945	2945	2945	1420
235	20240717	152900	229215275	2945	2945	2945	2945	0
236	20240717	152800	229215275	2945	2945	2945	2945	0
237	20240717	152700	229215275	2945	2945	2945	2945	0
238	20240717	152600	229215275	2945	2945	2945	2945	0
239	20240717	152500	229215275	2945	2945	2945	2945	0
240	20240717	152400	229215275	2945	2945	2945	2945	0
241	20240717	152300	229215275	2945	2945	2945	2945	0
242	20240717	152200	229215275	2945	2945	2945	2945	0
243	20240717	152100	229215275	2945	2945	2945	2945	0
244	20240717	152000	229215275	2945	2945	2945	2945	0
245	20240717	151900	229215275	2945	2945	2945	2945	1796
246	20240717	151800	223926055	2945	2945	2945	2945	1
247	20240717	151700	223923110	2945	2945	2945	2945	1000
248	20240717	151600	220978110	2945	2945	2945	2945	0
249	20240717	151500	220978110	2945	2940	2945	2940	351
250	20240717	151400	219945915	2940	2940	2940	2940	0
251	20240717	151300	219945915	2940	2940	2940	2940	216
252	20240717	151200	219310875	2940	2945	2945	2940	57
253	20240717	151100	219143260	2935	2935	2935	2935	0
254	20240717	151000	219143260	2935	2935	2935	2935	40
255	20240717	150900	219025860	2930	2930	2930	2930	0
256	20240717	150800	219025860	2930	2935	2935	2930	3700
257	20240717	150700	208167670	2935	2940	2940	2935	1600
258	20240717	150600	203471570	2940	2940	2940	2940	101
259	20240717	150500	203174630	2940	2940	2940	2940	0
260	20240717	150400	203174630	2940	2940	2940	2940	0
261	20240717	150300	203174630	2940	2940	2940	2940	67
262	20240717	150200	202977650	2940	2940	2940	2940	315
263	20240717	150100	202051550	2945	2945	2945	2945	0
264	20240717	150000	202051550	2945	2945	2945	2945	0
265	20240717	145900	202051550	2945	2945	2945	2945	2
266	20240717	145800	202045660	2945	2945	2945	2945	0
267	20240717	145700	202045660	2945	2945	2945	2945	20
268	20240717	145600	201986760	2935	2940	2940	2935	2981
269	20240717	145500	193230635	2940	2940	2940	2940	97
270	20240717	145400	192945455	2945	2945	2945	2945	0
271	20240717	145300	192945455	2945	2945	2945	2945	0
272	20240717	145200	192945455	2945	2945	2945	2945	0
273	20240717	145100	192945455	2945	2945	2945	2945	5
274	20240717	145000	192930730	2945	2945	2945	2945	0
275	20240717	144900	192930730	2945	2945	2945	2945	0
276	20240717	144800	192930730	2945	2945	2945	2945	5
277	20240717	144700	192916005	2945	2945	2945	2945	0
278	20240717	144600	192916005	2945	2945	2945	2945	100
279	20240717	144500	192621505	2945	2945	2945	2945	100
280	20240717	144400	192327005	2940	2940	2940	2940	0
281	20240717	144300	192327005	2940	2940	2940	2940	0
282	20240717	144200	192327005	2940	2940	2940	2940	0
283	20240717	144100	192327005	2940	2940	2940	2940	8
284	20240717	144000	192303485	2945	2945	2945	2945	0
285	20240717	143900	192303485	2945	2945	2945	2945	0
286	20240717	143800	192303485	2945	2945	2945	2945	1
287	20240717	143700	192300540	2945	2945	2945	2945	0
288	20240717	143600	192300540	2945	2945	2945	2945	1
289	20240717	143500	192297595	2940	2940	2940	2940	0
290	20240717	143400	192297595	2940	2940	2940	2940	600
291	20240717	143300	190533595	2940	2940	2940	2940	0
292	20240717	143200	190533595	2940	2940	2940	2940	583
293	20240717	143100	188819575	2945	2945	2945	2945	100
294	20240717	143000	188525075	2945	2945	2945	2945	0
295	20240717	142900	188525075	2945	2940	2945	2940	20
296	20240717	142800	188466225	2940	2940	2940	2940	0
297	20240717	142700	188466225	2940	2940	2940	2940	200
298	20240717	142600	187878225	2945	2945	2945	2945	0
299	20240717	142500	187878225	2945	2945	2945	2945	10
300	20240717	142400	187848775	2940	2940	2940	2940	51
301	20240717	142300	187698835	2940	2940	2940	2940	60
302	20240717	142200	187522435	2945	2945	2945	2945	0
303	20240717	142100	187522435	2945	2945	2945	2945	0
304	20240717	142000	187522435	2945	2940	2945	2940	3902
305	20240717	141900	176050305	2945	2945	2945	2945	0
306	20240717	141800	176050305	2945	2945	2945	2945	21
307	20240717	141700	175988460	2940	2940	2940	2940	0
308	20240717	141600	175988460	2940	2940	2940	2940	250
309	20240717	141500	175253460	2945	2945	2945	2945	0
310	20240717	141400	175253460	2945	2940	2945	2940	413
311	20240717	141300	174039175	2940	2940	2940	2940	0
312	20240717	141200	174039175	2940	2945	2945	2940	95
313	20240717	141100	173759450	2945	2945	2945	2945	1
314	20240717	141000	173756505	2945	2945	2945	2945	0
315	20240717	140900	173756505	2945	2945	2945	2945	0
316	20240717	140800	173756505	2945	2945	2945	2945	0
317	20240717	140700	173756505	2945	2945	2945	2945	169
318	20240717	140600	173258800	2945	2945	2945	2945	0
319	20240717	140500	173258800	2945	2945	2945	2945	0
320	20240717	140400	173258800	2945	2945	2945	2945	2
321	20240717	140300	173252910	2945	2945	2945	2945	1
322	20240717	140200	173249965	2945	2945	2945	2945	20
323	20240717	140100	173191065	2945	2945	2945	2945	0
324	20240717	140000	173191065	2945	2945	2945	2945	97
325	20240717	135900	172905400	2945	2940	2945	2940	2039
326	20240717	135800	166910700	2940	2940	2940	2940	0
327	20240717	135700	166910700	2940	2940	2940	2940	1
328	20240717	135600	166907760	2940	2935	2940	2935	239
329	20240717	135500	166206290	2935	2935	2935	2935	10
330	20240717	135400	166176940	2935	2935	2935	2935	0
331	20240717	135300	166176940	2935	2935	2935	2935	630
332	20240717	135200	164327890	2935	2935	2935	2935	0
333	20240717	135100	164327890	2935	2935	2935	2935	0
334	20240717	135000	164327890	2935	2935	2935	2935	50
335	20240717	134900	164181140	2940	2940	2940	2940	0
336	20240717	134800	164181140	2940	2940	2940	2940	84
337	20240717	134700	163934180	2940	2940	2940	2940	0
338	20240717	134600	163934180	2940	2940	2940	2940	1
339	20240717	134500	163931240	2935	2935	2935	2935	0
340	20240717	134400	163931240	2935	2935	2935	2935	1
341	20240717	134300	163928305	2935	2935	2935	2935	0
342	20240717	134200	163928305	2935	2935	2935	2935	0
343	20240717	134100	163928305	2935	2935	2935	2935	0
344	20240717	134000	163928305	2935	2935	2935	2935	0
345	20240717	133900	163928305	2935	2935	2935	2935	1
346	20240717	133800	163925370	2935	2935	2935	2935	15
347	20240717	133700	163881345	2935	2935	2935	2935	0
348	20240717	133600	163881345	2935	2935	2935	2935	0
349	20240717	133500	163881345	2935	2935	2935	2935	8623
350	20240717	133400	138572840	2940	2940	2940	2940	0
351	20240717	133300	138572840	2940	2940	2940	2940	0
352	20240717	133200	138572840	2940	2940	2940	2940	1377
353	20240717	133100	134524460	2945	2945	2945	2945	0
354	20240717	133000	134524460	2945	2945	2945	2945	0
355	20240717	132900	134524460	2945	2945	2945	2945	1
356	20240717	132800	134521515	2940	2940	2940	2940	0
357	20240717	132700	134521515	2940	2940	2940	2940	0
358	20240717	132600	134521515	2940	2940	2940	2940	0
359	20240717	132500	134521515	2940	2940	2940	2940	4
360	20240717	132400	134509755	2945	2945	2945	2945	0
361	20240717	132300	134509755	2945	2945	2945	2945	0
362	20240717	132200	134509755	2945	2945	2945	2945	0
363	20240717	132100	134509755	2945	2945	2945	2945	0
364	20240717	132000	134509755	2945	2945	2945	2945	0
365	20240717	131900	134509755	2945	2945	2945	2945	0
366	20240717	131800	134509755	2945	2945	2945	2945	0
367	20240717	131700	134509755	2945	2945	2945	2945	1
368	20240717	131600	134506810	2935	2935	2935	2935	8
369	20240717	131500	134483330	2935	2935	2935	2935	1
370	20240717	131400	134480395	2935	2935	2935	2935	1
371	20240717	131300	134477460	2935	2935	2935	2935	0
372	20240717	131200	134477460	2935	2935	2935	2935	0
373	20240717	131100	134477460	2935	2935	2935	2935	0
374	20240717	131000	134477460	2935	2935	2935	2935	6
375	20240717	130900	134459850	2945	2945	2945	2945	0
376	20240717	130800	134459850	2945	2945	2945	2945	0
377	20240717	130700	134459850	2945	2945	2945	2945	1
378	20240717	130600	134456905	2935	2935	2935	2935	80
379	20240717	130500	134222105	2945	2935	2945	2935	2
380	20240717	130400	134216225	2935	2935	2935	2935	0
381	20240717	130300	134216225	2935	2935	2935	2935	0
382	20240717	130200	134216225	2935	2935	2935	2935	0
383	20240717	130100	134216225	2935	2935	2935	2935	0
384	20240717	130000	134216225	2935	2935	2935	2935	917
385	20240717	125900	131524830	2945	2945	2945	2945	0
386	20240717	125800	131524830	2945	2945	2945	2945	0
387	20240717	125700	131524830	2945	2945	2945	2945	1
388	20240717	125600	131521885	2935	2935	2935	2935	0
389	20240717	125500	131521885	2935	2935	2935	2935	0
390	20240717	125400	131521885	2935	2935	2935	2935	0
391	20240717	125300	131521885	2935	2945	2945	2935	801
392	20240717	125200	129162950	2935	2940	2940	2935	200
393	20240717	125100	128575005	2945	2945	2945	2945	0
394	20240717	125000	128575005	2945	2945	2945	2945	0
395	20240717	124900	128575005	2945	2945	2945	2945	0
396	20240717	124800	128575005	2945	2945	2945	2945	5
397	20240717	124700	128560280	2945	2945	2945	2945	0
398	20240717	124600	128560280	2945	2945	2945	2945	0
399	20240717	124500	128560280	2945	2945	2945	2945	0
400	20240717	124400	128560280	2945	2945	2945	2945	0
401	20240717	124300	128560280	2945	2945	2945	2945	0
402	20240717	124200	128560280	2945	2945	2945	2945	500
403	20240717	124100	127087780	2940	2940	2940	2940	2181
404	20240717	124000	120675640	2940	2940	2940	2940	0
405	20240717	123900	120675640	2940	2940	2940	2940	0
406	20240717	123800	120675640	2940	2940	2940	2940	2531
407	20240717	123700	113234500	2945	2945	2945	2945	0
408	20240717	123600	113234500	2945	2945	2945	2945	50
409	20240717	123500	113087250	2945	2945	2945	2945	0
410	20240717	123400	113087250	2945	2945	2945	2945	2
411	20240717	123300	113081360	2945	2945	2945	2945	0
412	20240717	123200	113081360	2945	2945	2945	2945	0
413	20240717	123100	113081360	2945	2945	2945	2945	0
414	20240717	123000	113081360	2945	2945	2945	2945	0
415	20240717	122900	113081360	2945	2945	2945	2945	0
416	20240717	122800	113081360	2945	2945	2945	2945	20
417	20240717	122700	113022460	2945	2945	2945	2945	4
418	20240717	122600	113010680	2940	2940	2940	2940	99
419	20240717	122500	112719620	2945	2945	2945	2945	0
420	20240717	122400	112719620	2945	2945	2945	2945	30
421	20240717	122300	112631270	2945	2945	2945	2945	20
422	20240717	122200	112572370	2945	2945	2945	2945	30
423	20240717	122100	112484020	2940	2940	2940	2940	0
424	20240717	122000	112484020	2940	2940	2940	2940	1
425	20240717	121900	112481080	2940	2940	2940	2940	0
426	20240717	121800	112481080	2940	2940	2940	2940	0
427	20240717	121700	112481080	2940	2940	2940	2940	0
428	20240717	121600	112481080	2940	2940	2940	2940	0
429	20240717	121500	112481080	2940	2945	2945	2940	712
430	20240717	121400	110387795	2940	2940	2940	2940	20
431	20240717	121300	110328995	2940	2940	2940	2940	1
432	20240717	121200	110326055	2940	2940	2940	2940	1558
433	20240717	121100	105745535	2940	2940	2940	2940	0
434	20240717	121000	105745535	2940	2940	2940	2940	58
435	20240717	120900	105575015	2940	2940	2940	2940	0
436	20240717	120800	105575015	2940	2940	2940	2940	0
437	20240717	120700	105575015	2940	2940	2940	2940	171
438	20240717	120600	105072275	2940	2940	2940	2940	0
439	20240717	120500	105072275	2940	2940	2940	2940	1
440	20240717	120400	105069335	2935	2935	2935	2935	0
441	20240717	120300	105069335	2935	2935	2935	2935	1
442	20240717	120200	105066400	2935	2935	2935	2935	0
443	20240717	120100	105066400	2935	2935	2935	2935	0
444	20240717	120000	105066400	2935	2935	2935	2935	0
445	20240717	115900	105066400	2935	2935	2935	2935	0
446	20240717	115800	105066400	2935	2935	2935	2935	0
447	20240717	115700	105066400	2935	2935	2935	2935	0
448	20240717	115600	105066400	2935	2935	2935	2935	0
449	20240717	115500	105066400	2935	2935	2935	2935	1
450	20240717	115400	105063465	2940	2940	2940	2940	0
451	20240717	115300	105063465	2940	2940	2940	2940	0
452	20240717	115200	105063465	2940	2940	2940	2940	0
453	20240717	115100	105063465	2940	2940	2940	2940	0
454	20240717	115000	105063465	2940	2940	2940	2940	0
455	20240717	114900	105063465	2940	2940	2940	2940	0
456	20240717	114800	105063465	2940	2940	2940	2940	4
457	20240717	114700	105051705	2940	2940	2940	2940	0
458	20240717	114600	105051705	2940	2940	2940	2940	100
459	20240717	114500	104757705	2940	2940	2940	2940	265
460	20240717	114400	103978605	2945	2945	2945	2945	0
461	20240717	114300	103978605	2945	2945	2945	2945	0
462	20240717	114200	103978605	2945	2945	2945	2945	0
463	20240717	114100	103978605	2945	2945	2945	2945	14
464	20240717	114000	103937375	2945	2945	2945	2945	1000
465	20240717	113900	100992375	2945	2945	2945	2945	0
466	20240717	113800	100992375	2945	2945	2945	2945	0
467	20240717	113700	100992375	2945	2945	2945	2945	1
468	20240717	113600	100989430	2945	2945	2945	2945	0
469	20240717	113500	100989430	2945	2945	2945	2945	1
470	20240717	113400	100986485	2940	2940	2940	2940	100
471	20240717	113300	100692485	2940	2945	2945	2940	412
472	20240717	113200	99481200	2945	2945	2945	2945	0
473	20240717	113100	99481200	2945	2945	2945	2945	0
474	20240717	113000	99481200	2945	2945	2945	2945	0
475	20240717	112900	99481200	2945	2945	2945	2945	0
476	20240717	112800	99481200	2945	2945	2945	2945	0
477	20240717	112700	99481200	2945	2945	2945	2945	0
478	20240717	112600	99481200	2945	2945	2945	2945	0
479	20240717	112500	99481200	2945	2940	2945	2940	39
480	20240717	112400	99366515	2945	2945	2945	2945	0
481	20240717	112300	99366515	2945	2945	2945	2945	0
482	20240717	112200	99366515	2945	2945	2945	2945	1
483	20240717	112100	99363570	2945	2945	2945	2945	2
484	20240717	112000	99357680	2945	2945	2945	2945	20
485	20240717	111900	99298780	2945	2945	2945	2945	0
486	20240717	111800	99298780	2945	2945	2945	2945	0
487	20240717	111700	99298780	2945	2945	2945	2945	127
488	20240717	111600	98924765	2945	2945	2945	2945	1
489	20240717	111500	98921820	2945	2945	2945	2945	1
490	20240717	111400	98918875	2945	2945	2945	2945	150
491	20240717	111300	98477125	2945	2945	2945	2945	16
492	20240717	111200	98430005	2940	2940	2940	2940	2
493	20240717	111100	98424125	2940	2940	2940	2940	0
494	20240717	111000	98424125	2940	2940	2940	2940	0
495	20240717	110900	98424125	2940	2940	2940	2940	0
496	20240717	110800	98424125	2940	2940	2940	2940	0
497	20240717	110700	98424125	2940	2940	2940	2940	0
498	20240717	110600	98424125	2940	2940	2940	2940	352
499	20240717	110500	97389245	2940	2940	2940	2940	228
500	20240717	110400	96718925	2940	2940	2940	2940	2
501	20240717	110300	96713045	2940	2940	2940	2940	11
502	20240717	110200	96680705	2940	2935	2940	2935	2
503	20240717	110100	96674830	2935	2935	2935	2935	0
504	20240717	110000	96674830	2935	2935	2935	2935	0
505	20240717	105900	96674830	2935	2935	2935	2935	0
506	20240717	105800	96674830	2935	2935	2935	2935	1
507	20240717	105700	96671895	2940	2940	2940	2940	1
508	20240717	105600	96668955	2940	2940	2940	2940	2
509	20240717	105500	96663075	2935	2935	2935	2935	1
510	20240717	105400	96660140	2940	2940	2940	2940	0
511	20240717	105300	96660140	2940	2940	2940	2940	8
512	20240717	105200	96636620	2935	2935	2935	2935	0
513	20240717	105100	96636620	2935	2935	2935	2935	0
514	20240717	105000	96636620	2935	2940	2940	2935	668
515	20240717	104900	94675200	2940	2940	2940	2940	0
516	20240717	104800	94675200	2940	2940	2940	2940	0
517	20240717	104700	94675200	2940	2940	2940	2940	0
518	20240717	104600	94675200	2940	2940	2940	2940	0
519	20240717	104500	94675200	2940	2940	2940	2940	0
520	20240717	104400	94675200	2940	2940	2940	2940	1
521	20240717	104300	94672260	2940	2940	2940	2940	33
522	20240717	104200	94575240	2940	2940	2940	2940	0
523	20240717	104100	94575240	2940	2940	2940	2940	0
524	20240717	104000	94575240	2940	2940	2940	2940	0
525	20240717	103900	94575240	2940	2940	2940	2940	0
526	20240717	103800	94575240	2940	2940	2940	2940	1354
527	20240717	103700	90594480	2945	2945	2945	2945	0
528	20240717	103600	90594480	2945	2945	2945	2945	1
529	20240717	103500	90591535	2940	2940	2940	2940	1001
530	20240717	103400	87648595	2945	2945	2945	2945	0
531	20240717	103300	87648595	2945	2945	2945	2945	0
532	20240717	103200	87648595	2945	2945	2945	2945	2
533	20240717	103100	87642705	2940	2940	2940	2940	1
534	20240717	103000	87639765	2945	2945	2945	2945	0
535	20240717	102900	87639765	2945	2940	2945	2940	2452
536	20240717	102800	80430385	2945	2945	2945	2945	1
537	20240717	102700	80427440	2940	2940	2940	2940	593
538	20240717	102600	78684020	2940	2940	2940	2940	0
539	20240717	102500	78684020	2940	2940	2940	2940	0
540	20240717	102400	78684020	2940	2940	2940	2940	0
541	20240717	102300	78684020	2940	2940	2940	2940	130
542	20240717	102200	78301820	2940	2940	2940	2940	7
543	20240717	102100	78281240	2945	2945	2945	2945	0
544	20240717	102000	78281240	2945	2945	2945	2945	0
545	20240717	101900	78281240	2945	2945	2945	2945	1
546	20240717	101800	78278295	2945	2945	2945	2945	1
547	20240717	101700	78275350	2935	2945	2945	2935	6
548	20240717	101600	78257730	2935	2935	2935	2935	0
549	20240717	101500	78257730	2935	2940	2940	2935	4072
550	20240717	101400	66304630	2940	2940	2940	2940	67
551	20240717	101300	66107650	2940	2940	2940	2940	121
552	20240717	101200	65751910	2940	2940	2940	2940	1749
553	20240717	101100	60609850	2945	2945	2945	2945	0
554	20240717	101000	60609850	2945	2945	2945	2945	150
555	20240717	100900	60168100	2945	2945	2945	2945	0
556	20240717	100800	60168100	2945	2945	2945	2945	21
557	20240717	100700	60106255	2945	2945	2945	2945	19
558	20240717	100600	60050300	2940	2940	2940	2940	8
559	20240717	100500	60026780	2940	2940	2940	2940	160
560	20240717	100400	59556380	2940	2940	2940	2940	6
561	20240717	100300	59538740	2945	2945	2945	2945	0
562	20240717	100200	59538740	2945	2945	2945	2945	4
563	20240717	100100	59526960	2945	2945	2945	2945	6
564	20240717	100000	59509290	2940	2940	2940	2940	0
565	20240717	095900	59509290	2940	2940	2940	2940	13
566	20240717	095800	59471070	2940	2940	2940	2940	200
567	20240717	095700	58883070	2940	2940	2940	2940	0
568	20240717	095600	58883070	2940	2940	2940	2940	0
569	20240717	095500	58883070	2940	2940	2945	2940	134
570	20240717	095400	58488765	2945	2945	2945	2945	7
571	20240717	095300	58468150	2945	2945	2945	2945	50
572	20240717	095200	58320900	2945	2945	2945	2945	506
573	20240717	095100	56830730	2945	2945	2945	2945	105
574	20240717	095000	56521505	2945	2945	2945	2945	3
575	20240717	094900	56512670	2945	2945	2945	2945	4
576	20240717	094800	56500890	2945	2945	2945	2945	23
577	20240717	094700	56433155	2940	2945	2945	2940	304
578	20240717	094600	55539375	2945	2945	2945	2945	21
579	20240717	094500	55477530	2945	2945	2945	2945	1
580	20240717	094400	55474585	2945	2945	2945	2940	52
581	20240717	094300	55321695	2945	2945	2945	2940	4157
582	20240717	094200	43099330	2945	2945	2945	2945	142
583	20240717	094100	42681140	2945	2945	2945	2945	20
584	20240717	094000	42622240	2945	2950	2950	2945	2151
585	20240717	093900	36287045	2950	2950	2950	2945	4
586	20240717	093800	36275250	2950	2950	2950	2950	9
587	20240717	093700	36248700	2950	2950	2950	2950	1
588	20240717	093600	36245750	2950	2950	2950	2950	35
589	20240717	093500	36142500	2950	2950	2950	2950	1
590	20240717	093400	36139550	2945	2945	2945	2945	50
591	20240717	093300	35992300	2945	2945	2945	2945	0
592	20240717	093200	35992300	2945	2945	2945	2945	1
593	20240717	093100	35989355	2950	2950	2950	2945	815
594	20240717	093000	33589110	2950	2950	2950	2950	13
595	20240717	092900	33550760	2950	2950	2950	2950	6
596	20240717	092800	33533060	2950	2950	2950	2950	300
597	20240717	092700	32648060	2950	2950	2950	2950	0
598	20240717	092600	32648060	2950	2950	2950	2950	59
599	20240717	092500	32474010	2945	2945	2945	2945	205
600	20240717	092400	31870285	2945	2945	2945	2945	340
601	20240717	092300	30868985	2950	2950	2950	2950	0
602	20240717	092200	30868985	2950	2950	2950	2950	0
603	20240717	092100	30868985	2950	2950	2950	2950	3
604	20240717	092000	30860135	2950	2950	2950	2950	0
605	20240717	091900	30860135	2950	2945	2950	2945	98
606	20240717	091800	30571325	2945	2945	2945	2945	204
607	20240717	091700	29970545	2945	2945	2945	2945	0
608	20240717	091600	29970545	2945	2945	2945	2945	201
609	20240717	091500	29378600	2930	2930	2930	2930	32
610	20240717	091400	29284840	2935	2945	2945	2935	2932
611	20240717	091300	20679410	2930	2930	2930	2930	0
612	20240717	091200	20679410	2930	2940	2940	2930	1063
613	20240717	091100	17562480	2945	2945	2945	2945	1
614	20240717	091000	17559535	2945	2945	2945	2945	5
615	20240717	090900	17544810	2945	2935	2945	2935	1001
616	20240717	090800	14606865	2935	2940	2940	2935	2000
617	20240717	090700	8736000	2940	2940	2940	2940	372
618	20240717	090600	7642320	2955	2955	2955	2955	3
619	20240717	090500	7633455	2955	2940	2955	2935	541
620	20240717	090400	6045000	2940	2940	2940	2940	0
621	20240717	090300	6045000	2940	2945	2945	2940	1230
622	20240717	090200	2427600	2945	2950	2950	2945	738
623	20240717	090100	250750	2950	2950	2950	2950	1
624	20240717	090000	247800	2950	2950	2950	2950	84