KissMeData/037560/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192500	185598105	2950	2950	2950	2950	1826
3	20240716	192400	185598105	2950	2950	2950	2950	0
4	20240716	192300	185598105	2950	2950	2950	2950	0
5	20240716	192200	185598105	2950	2950	2950	2950	0
6	20240716	192100	185598105	2950	2950	2950	2950	0
7	20240716	192000	185598105	2950	2950	2950	2950	0
8	20240716	191900	185598105	2950	2950	2950	2950	0
9	20240716	191800	185598105	2950	2950	2950	2950	0
10	20240716	191700	185598105	2950	2950	2950	2950	0
11	20240716	191600	185598105	2950	2950	2950	2950	0
12	20240716	191500	185598105	2950	2950	2950	2950	0
13	20240716	191400	185598105	2950	2950	2950	2950	0
14	20240716	191300	185598105	2950	2950	2950	2950	0
15	20240716	191200	185598105	2950	2950	2950	2950	0
16	20240716	191100	185598105	2950	2950	2950	2950	0
17	20240716	191000	185598105	2950	2950	2950	2950	0
18	20240716	190900	185598105	2950	2950	2950	2950	0
19	20240716	190800	185598105	2950	2950	2950	2950	0
20	20240716	190700	185598105	2950	2950	2950	2950	0
21	20240716	190600	185598105	2950	2950	2950	2950	0
22	20240716	190500	185598105	2950	2950	2950	2950	0
23	20240716	190400	185598105	2950	2950	2950	2950	0
24	20240716	190300	185598105	2950	2950	2950	2950	0
25	20240716	190200	185598105	2950	2950	2950	2950	0
26	20240716	190100	185598105	2950	2950	2950	2950	0
27	20240716	190000	185598105	2950	2950	2950	2950	0
28	20240716	185900	185598105	2950	2950	2950	2950	0
29	20240716	185800	185598105	2950	2950	2950	2950	0
30	20240716	185700	185598105	2950	2950	2950	2950	0
31	20240716	185600	185598105	2950	2950	2950	2950	0
32	20240716	185500	185598105	2950	2950	2950	2950	1826
33	20240716	185400	185598105	2950	2950	2950	2950	0
34	20240716	185300	185598105	2950	2950	2950	2950	0
35	20240716	185200	185598105	2950	2950	2950	2950	0
36	20240716	185100	185598105	2950	2950	2950	2950	0
37	20240716	185000	185598105	2950	2950	2950	2950	0
38	20240716	184900	185598105	2950	2950	2950	2950	0
39	20240716	184800	185598105	2950	2950	2950	2950	0
40	20240716	184700	185598105	2950	2950	2950	2950	0
41	20240716	184600	185598105	2950	2950	2950	2950	0
42	20240716	184500	185598105	2950	2950	2950	2950	0
43	20240716	184400	185598105	2950	2950	2950	2950	0
44	20240716	184300	185598105	2950	2950	2950	2950	0
45	20240716	184200	185598105	2950	2950	2950	2950	0
46	20240716	184100	185598105	2950	2950	2950	2950	0
47	20240716	184000	185598105	2950	2950	2950	2950	0
48	20240716	183900	185598105	2950	2950	2950	2950	0
49	20240716	183800	185598105	2950	2950	2950	2950	0
50	20240716	183700	185598105	2950	2950	2950	2950	0
51	20240716	183600	185598105	2950	2950	2950	2950	0
52	20240716	183500	185598105	2950	2950	2950	2950	0
53	20240716	183400	185598105	2950	2950	2950	2950	0
54	20240716	183300	185598105	2950	2950	2950	2950	0
55	20240716	183200	185598105	2950	2950	2950	2950	0
56	20240716	183100	185598105	2950	2950	2950	2950	0
57	20240716	183000	185598105	2950	2950	2950	2950	0
58	20240716	182900	185598105	2950	2950	2950	2950	0
59	20240716	182800	185598105	2950	2950	2950	2950	0
60	20240716	182700	185598105	2950	2950	2950	2950	0
61	20240716	182600	185598105	2950	2950	2950	2950	0
62	20240716	182500	185598105	2950	2950	2950	2950	1826
63	20240716	182400	185598105	2950	2950	2950	2950	0
64	20240716	182300	185598105	2950	2950	2950	2950	0
65	20240716	182200	185598105	2950	2950	2950	2950	0
66	20240716	182100	185598105	2950	2950	2950	2950	0
67	20240716	182000	185598105	2950	2950	2950	2950	0
68	20240716	181900	185598105	2950	2950	2950	2950	0
69	20240716	181800	185598105	2950	2950	2950	2950	0
70	20240716	181700	185598105	2950	2950	2950	2950	0
71	20240716	181600	185598105	2950	2950	2950	2950	0
72	20240716	181500	185598105	2950	2950	2950	2950	0
73	20240716	181400	185598105	2950	2950	2950	2950	0
74	20240716	181300	185598105	2950	2950	2950	2950	0
75	20240716	181200	185598105	2950	2950	2950	2950	0
76	20240716	181100	185598105	2950	2950	2950	2950	0
77	20240716	181000	185598105	2950	2950	2950	2950	0
78	20240716	180900	185598105	2950	2950	2950	2950	0
79	20240716	180800	185598105	2950	2950	2950	2950	0
80	20240716	180700	185598105	2950	2950	2950	2950	0
81	20240716	180600	185598105	2950	2950	2950	2950	0
82	20240716	180500	185598105	2950	2950	2950	2950	0
83	20240716	180400	185598105	2950	2950	2950	2950	0
84	20240716	180300	185598105	2950	2950	2950	2950	0
85	20240716	180200	185598105	2950	2950	2950	2950	0
86	20240716	180100	185598105	2950	2950	2950	2950	0
87	20240716	180000	185598105	2950	2950	2950	2950	0
88	20240716	175900	185598105	2950	2950	2950	2950	0
89	20240716	175800	185598105	2950	2950	2950	2950	0
90	20240716	175700	185598105	2950	2950	2950	2950	0
91	20240716	175600	185598105	2950	2950	2950	2950	0
92	20240716	175500	185598105	2950	2950	2950	2950	1826
93	20240716	175400	185598105	2950	2950	2950	2950	0
94	20240716	175300	185598105	2950	2950	2950	2950	0
95	20240716	175200	185598105	2950	2950	2950	2950	0
96	20240716	175100	185598105	2950	2950	2950	2950	0
97	20240716	175000	185598105	2950	2950	2950	2950	0
98	20240716	174900	185598105	2950	2950	2950	2950	0
99	20240716	174800	185598105	2950	2950	2950	2950	0
100	20240716	174700	185598105	2950	2950	2950	2950	0
101	20240716	174600	185598105	2950	2950	2950	2950	0
102	20240716	174500	185598105	2950	2950	2950	2950	0
103	20240716	174400	185598105	2950	2950	2950	2950	0
104	20240716	174300	185598105	2950	2950	2950	2950	0
105	20240716	174200	185598105	2950	2950	2950	2950	0
106	20240716	174100	185598105	2950	2950	2950	2950	0
107	20240716	174000	185598105	2950	2950	2950	2950	0
108	20240716	173900	185598105	2950	2950	2950	2950	0
109	20240716	173800	185598105	2950	2950	2950	2950	0
110	20240716	173700	185598105	2950	2950	2950	2950	0
111	20240716	173600	185598105	2950	2950	2950	2950	0
112	20240716	173500	185598105	2950	2950	2950	2950	0
113	20240716	173400	185598105	2950	2950	2950	2950	0
114	20240716	173300	185598105	2950	2950	2950	2950	0
115	20240716	173200	185598105	2950	2950	2950	2950	0
116	20240716	173100	185598105	2950	2950	2950	2950	0
117	20240716	173000	185598105	2950	2950	2950	2950	0
118	20240716	172900	185598105	2950	2950	2950	2950	0
119	20240716	172800	185598105	2950	2950	2950	2950	0
120	20240716	172700	185598105	2950	2950	2950	2950	0
121	20240716	172600	185598105	2950	2950	2950	2950	0
122	20240716	172500	185598105	2950	2950	2950	2950	1826
123	20240716	172400	185598105	2950	2950	2950	2950	0
124	20240716	172300	185598105	2950	2950	2950	2950	0
125	20240716	172200	185598105	2950	2950	2950	2950	0
126	20240716	172100	185598105	2950	2950	2950	2950	0
127	20240716	172000	185598105	2950	2950	2950	2950	0
128	20240716	171900	185598105	2950	2950	2950	2950	0
129	20240716	171800	185598105	2950	2950	2950	2950	0
130	20240716	171700	185598105	2950	2950	2950	2950	0
131	20240716	171600	185598105	2950	2950	2950	2950	0
132	20240716	171500	185598105	2950	2950	2950	2950	0
133	20240716	171400	185598105	2950	2950	2950	2950	0
134	20240716	171300	185598105	2950	2950	2950	2950	0
135	20240716	171200	185598105	2950	2950	2950	2950	0
136	20240716	171100	185598105	2950	2950	2950	2950	0
137	20240716	171000	185598105	2950	2950	2950	2950	0
138	20240716	170900	185598105	2950	2950	2950	2950	0
139	20240716	170800	185598105	2950	2950	2950	2950	0
140	20240716	170700	185598105	2950	2950	2950	2950	0
141	20240716	170600	185598105	2950	2950	2950	2950	0
142	20240716	170500	185598105	2950	2950	2950	2950	0
143	20240716	170400	185598105	2950	2950	2950	2950	0
144	20240716	170300	185598105	2950	2950	2950	2950	0
145	20240716	170200	185598105	2950	2950	2950	2950	0
146	20240716	170100	185598105	2950	2950	2950	2950	0
147	20240716	170000	185598105	2950	2950	2950	2950	0
148	20240716	165900	185598105	2950	2950	2950	2950	0
149	20240716	165800	185598105	2950	2950	2950	2950	0
150	20240716	165700	185598105	2950	2950	2950	2950	0
151	20240716	165600	185598105	2950	2950	2950	2950	0
152	20240716	165500	185598105	2950	2950	2950	2950	1826
153	20240716	165400	185598105	2950	2950	2950	2950	0
154	20240716	165300	185598105	2950	2950	2950	2950	0
155	20240716	165200	185598105	2950	2950	2950	2950	0
156	20240716	165100	185598105	2950	2950	2950	2950	0
157	20240716	165000	185598105	2950	2950	2950	2950	0
158	20240716	164900	185598105	2950	2950	2950	2950	0
159	20240716	164800	185598105	2950	2950	2950	2950	0
160	20240716	164700	185598105	2950	2950	2950	2950	0
161	20240716	164600	185598105	2950	2950	2950	2950	0
162	20240716	164500	185598105	2950	2950	2950	2950	0
163	20240716	164400	185598105	2950	2950	2950	2950	0
164	20240716	164300	185598105	2950	2950	2950	2950	0
165	20240716	164200	185598105	2950	2950	2950	2950	0
166	20240716	164100	185598105	2950	2950	2950	2950	0
167	20240716	164000	185598105	2950	2950	2950	2950	0
168	20240716	163900	185598105	2950	2950	2950	2950	0
169	20240716	163800	185598105	2950	2950	2950	2950	0
170	20240716	163700	185598105	2950	2950	2950	2950	0
171	20240716	163600	185598105	2950	2950	2950	2950	0
172	20240716	163500	185598105	2950	2950	2950	2950	0
173	20240716	163400	185598105	2950	2950	2950	2950	0
174	20240716	163300	185598105	2950	2950	2950	2950	0
175	20240716	163200	185598105	2950	2950	2950	2950	0
176	20240716	163100	185598105	2950	2950	2950	2950	0
177	20240716	163000	185598105	2950	2950	2950	2950	0
178	20240716	162900	185598105	2950	2950	2950	2950	0
179	20240716	162800	185598105	2950	2950	2950	2950	0
180	20240716	162700	185598105	2950	2950	2950	2950	0
181	20240716	162600	185598105	2950	2950	2950	2950	0
182	20240716	162500	185598105	2950	2950	2950	2950	1826
183	20240716	162400	185598105	2950	2950	2950	2950	0
184	20240716	162300	185598105	2950	2950	2950	2950	0
185	20240716	162200	185598105	2950	2950	2950	2950	0
186	20240716	162100	185598105	2950	2950	2950	2950	0
187	20240716	162000	185598105	2950	2950	2950	2950	0
188	20240716	161900	185598105	2950	2950	2950	2950	0
189	20240716	161800	185598105	2950	2950	2950	2950	0
190	20240716	161700	185598105	2950	2950	2950	2950	0
191	20240716	161600	185598105	2950	2950	2950	2950	0
192	20240716	161500	185598105	2950	2950	2950	2950	0
193	20240716	161400	185598105	2950	2950	2950	2950	0
194	20240716	161300	185598105	2950	2950	2950	2950	0
195	20240716	161200	185598105	2950	2950	2950	2950	0
196	20240716	161100	185598105	2950	2950	2950	2950	0
197	20240716	161000	185598105	2950	2950	2950	2950	0
198	20240716	160900	185598105	2950	2950	2950	2950	0
199	20240716	160800	185598105	2950	2950	2950	2950	0
200	20240716	160700	185598105	2950	2950	2950	2950	0
201	20240716	160600	185598105	2950	2950	2950	2950	0
202	20240716	160500	185598105	2950	2950	2950	2950	0
203	20240716	160400	185598105	2950	2950	2950	2950	0
204	20240716	160300	185598105	2950	2950	2950	2950	0
205	20240716	160200	185598105	2950	2950	2950	2950	0
206	20240716	160100	185598105	2950	2950	2950	2950	0
207	20240716	160000	185598105	2950	2950	2950	2950	0
208	20240716	155900	185598105	2950	2950	2950	2950	0
209	20240716	155800	185598105	2950	2950	2950	2950	0
210	20240716	155700	185598105	2950	2950	2950	2950	0
211	20240716	155600	185598105	2950	2950	2950	2950	0
212	20240716	155500	185598105	2950	2950	2950	2950	1826
213	20240716	155400	185598105	2950	2950	2950	2950	0
214	20240716	155300	185598105	2950	2950	2950	2950	0
215	20240716	155200	185598105	2950	2950	2950	2950	0
216	20240716	155100	185598105	2950	2950	2950	2950	0
217	20240716	155000	185598105	2950	2950	2950	2950	0
218	20240716	154900	185598105	2950	2950	2950	2950	0
219	20240716	154800	185598105	2950	2950	2950	2950	0
220	20240716	154700	185598105	2950	2950	2950	2950	0
221	20240716	154600	185598105	2950	2950	2950	2950	0
222	20240716	154500	185598105	2950	2950	2950	2950	0
223	20240716	154400	185598105	2950	2950	2950	2950	0
224	20240716	154300	185598105	2950	2950	2950	2950	0
225	20240716	154200	185598105	2950	2950	2950	2950	0
226	20240716	154100	185598105	2950	2950	2950	2950	0
227	20240716	154000	185598105	2950	2950	2950	2950	0
228	20240716	153900	185598105	2950	2950	2950	2950	0
229	20240716	153800	185598105	2950	2950	2950	2950	0
230	20240716	153700	185598105	2950	2950	2950	2950	0
231	20240716	153600	185598105	2950	2950	2950	2950	0
232	20240716	153500	185598105	2950	2950	2950	2950	0
233	20240716	153400	185598105	2950	2950	2950	2950	0
234	20240716	153300	185598105	2950	2950	2950	2950	0
235	20240716	153200	185598105	2950	2950	2950	2950	0
236	20240716	153100	185598105	2950	2950	2950	2950	0
237	20240716	153000	185598105	2950	2950	2950	2950	1826
238	20240716	152900	180211405	2960	2960	2960	2960	0
239	20240716	152800	180211405	2960	2960	2960	2960	0
240	20240716	152700	180211405	2960	2960	2960	2960	0
241	20240716	152600	180211405	2960	2960	2960	2960	0
242	20240716	152500	180211405	2960	2960	2960	2960	0
243	20240716	152400	180211405	2960	2960	2960	2960	0
244	20240716	152300	180211405	2960	2960	2960	2960	0
245	20240716	152200	180211405	2960	2960	2960	2960	0
246	20240716	152100	180211405	2960	2960	2960	2960	0
247	20240716	152000	180211405	2960	2960	2960	2960	0
248	20240716	151900	180211405	2960	2960	2960	2960	200
249	20240716	151800	179619405	2955	2950	2955	2950	357
250	20240716	151700	178564550	2955	2955	2955	2955	100
251	20240716	151600	178269050	2955	2955	2955	2955	0
252	20240716	151500	178269050	2955	2955	2955	2955	0
253	20240716	151400	178269050	2955	2955	2955	2955	20
254	20240716	151300	178209950	2950	2955	2955	2950	60
255	20240716	151200	178032900	2950	2950	2950	2950	1
256	20240716	151100	178029950	2950	2950	2950	2950	2
257	20240716	151000	178024050	2945	2950	2950	2945	798
258	20240716	150900	175672700	2955	2955	2955	2955	20
259	20240716	150800	175613600	2960	2960	2960	2960	0
260	20240716	150700	175613600	2960	2960	2960	2960	0
261	20240716	150600	175613600	2960	2960	2960	2960	6
262	20240716	150500	175595840	2960	2960	2960	2960	44
263	20240716	150400	175465600	2960	2955	2960	2955	700
264	20240716	150300	173394305	2955	2955	2955	2955	307
265	20240716	150200	172487120	2950	2950	2950	2950	0
266	20240716	150100	172487120	2950	2950	2950	2950	63
267	20240716	150000	172301270	2950	2950	2950	2950	1
268	20240716	145900	172298320	2955	2955	2955	2955	2541
269	20240716	145800	164789665	2955	2955	2955	2955	0
270	20240716	145700	164789665	2955	2955	2955	2955	10
271	20240716	145600	164760115	2950	2950	2950	2950	30
272	20240716	145500	164671615	2950	2950	2950	2950	212
273	20240716	145400	164046215	2950	2950	2950	2950	0
274	20240716	145300	164046215	2950	2950	2950	2950	0
275	20240716	145200	164046215	2950	2950	2950	2950	0
276	20240716	145100	164046215	2950	2950	2950	2950	1000
277	20240716	145000	161096215	2950	2950	2950	2950	0
278	20240716	144900	161096215	2950	2950	2950	2950	0
279	20240716	144800	161096215	2950	2950	2950	2950	0
280	20240716	144700	161096215	2950	2950	2950	2950	0
281	20240716	144600	161096215	2950	2950	2950	2950	3
282	20240716	144500	161087365	2950	2950	2950	2950	0
283	20240716	144400	161087365	2950	2950	2950	2950	100
284	20240716	144300	160792365	2950	2950	2950	2950	3000
285	20240716	144200	151942365	2950	2950	2950	2950	7
286	20240716	144100	151921715	2950	2950	2950	2950	101
287	20240716	144000	151623765	2950	2950	2950	2950	0
288	20240716	143900	151623765	2950	2950	2950	2950	90
289	20240716	143800	151358265	2950	2950	2950	2950	0
290	20240716	143700	151358265	2950	2950	2950	2950	0
291	20240716	143600	151358265	2950	2950	2950	2950	0
292	20240716	143500	151358265	2950	2950	2950	2950	100
293	20240716	143400	151063265	2950	2950	2950	2950	0
294	20240716	143300	151063265	2950	2950	2950	2950	0
295	20240716	143200	151063265	2950	2945	2950	2945	1510
296	20240716	143100	146616265	2950	2950	2950	2950	0
297	20240716	143000	146616265	2950	2950	2950	2950	0
298	20240716	142900	146616265	2950	2950	2950	2950	1
299	20240716	142800	146613315	2945	2945	2945	2945	1001
300	20240716	142700	143665370	2950	2950	2950	2950	182
301	20240716	142600	143128470	2945	2945	2945	2945	420
302	20240716	142500	141891570	2945	2945	2945	2945	23
303	20240716	142400	141823835	2945	2945	2945	2945	0
304	20240716	142300	141823835	2945	2950	2950	2945	108
305	20240716	142200	141505760	2950	2950	2950	2950	0
306	20240716	142100	141505760	2950	2950	2950	2950	0
307	20240716	142000	141505760	2950	2950	2950	2950	1
308	20240716	141900	141502810	2945	2945	2945	2945	0
309	20240716	141800	141502810	2945	2945	2945	2945	0
310	20240716	141700	141502810	2945	2945	2945	2945	200
311	20240716	141600	140913810	2945	2945	2945	2945	0
312	20240716	141500	140913810	2945	2945	2945	2945	4
313	20240716	141400	140902030	2945	2945	2945	2945	0
314	20240716	141300	140902030	2945	2945	2945	2945	0
315	20240716	141200	140902030	2945	2945	2945	2945	736
316	20240716	141100	138734510	2950	2950	2950	2950	25
317	20240716	141000	138660760	2945	2945	2945	2945	0
318	20240716	140900	138660760	2945	2945	2945	2945	0
319	20240716	140800	138660760	2945	2945	2945	2945	0
320	20240716	140700	138660760	2945	2945	2945	2945	0
321	20240716	140600	138660760	2945	2945	2945	2945	0
322	20240716	140500	138660760	2945	2945	2945	2945	300
323	20240716	140400	137777260	2945	2945	2945	2945	0
324	20240716	140300	137777260	2945	2945	2945	2945	0
325	20240716	140200	137777260	2945	2950	2950	2945	201
326	20240716	140100	137184315	2950	2950	2950	2950	2
327	20240716	140000	137178415	2945	2945	2945	2945	1
328	20240716	135900	137175470	2945	2945	2945	2945	6
329	20240716	135800	137157800	2950	2950	2950	2950	1000
330	20240716	135700	134207800	2945	2945	2945	2945	0
331	20240716	135600	134207800	2945	2945	2945	2945	0
332	20240716	135500	134207800	2945	2945	2945	2945	1006
333	20240716	135400	131245130	2945	2945	2945	2945	0
334	20240716	135300	131245130	2945	2945	2945	2945	6
335	20240716	135200	131227460	2945	2945	2945	2945	0
336	20240716	135100	131227460	2945	2945	2945	2945	0
337	20240716	135000	131227460	2945	2945	2945	2945	45
338	20240716	134900	131094935	2945	2945	2945	2945	0
339	20240716	134800	131094935	2945	2945	2945	2945	0
340	20240716	134700	131094935	2945	2950	2950	2945	50
341	20240716	134600	130947480	2950	2950	2950	2950	2
342	20240716	134500	130941580	2945	2950	2950	2945	4
343	20240716	134400	130929785	2950	2950	2950	2950	75
344	20240716	134300	130708535	2950	2950	2950	2950	102
345	20240716	134200	130407635	2950	2950	2950	2950	150
346	20240716	134100	129965135	2950	2950	2950	2950	0
347	20240716	134000	129965135	2950	2950	2950	2950	2
348	20240716	133900	129959235	2950	2950	2950	2950	10
349	20240716	133800	129929735	2950	2950	2950	2950	0
350	20240716	133700	129929735	2950	2950	2950	2950	339
351	20240716	133600	128929685	2950	2945	2950	2945	102
352	20240716	133500	128629285	2945	2945	2945	2945	163
353	20240716	133400	128149250	2950	2950	2950	2950	0
354	20240716	133300	128149250	2950	2950	2950	2950	10
355	20240716	133200	128119750	2945	2945	2945	2945	201
356	20240716	133100	127527805	2945	2945	2945	2945	0
357	20240716	133000	127527805	2945	2945	2945	2945	0
358	20240716	132900	127527805	2945	2945	2945	2945	1
359	20240716	132800	127524860	2945	2945	2945	2945	0
360	20240716	132700	127524860	2945	2945	2945	2945	0
361	20240716	132600	127524860	2945	2945	2945	2945	3210
362	20240716	132500	118071410	2950	2950	2950	2950	2
363	20240716	132400	118065510	2950	2950	2950	2950	0
364	20240716	132300	118065510	2950	2950	2950	2950	0
365	20240716	132200	118065510	2950	2950	2950	2950	0
366	20240716	132100	118065510	2950	2950	2950	2950	0
367	20240716	132000	118065510	2950	2950	2950	2950	10
368	20240716	131900	118036010	2950	2950	2950	2950	0
369	20240716	131800	118036010	2950	2950	2950	2950	0
370	20240716	131700	118036010	2950	2950	2950	2950	0
371	20240716	131600	118036010	2950	2950	2950	2950	0
372	20240716	131500	118036010	2950	2950	2950	2950	0
373	20240716	131400	118036010	2950	2950	2950	2950	10
374	20240716	131300	118006510	2950	2950	2950	2950	0
375	20240716	131200	118006510	2950	2950	2950	2950	80
376	20240716	131100	117770510	2950	2950	2950	2950	26
377	20240716	131000	117693810	2950	2950	2950	2950	4
378	20240716	130900	117682010	2945	2945	2945	2945	0
379	20240716	130800	117682010	2945	2950	2950	2945	12
380	20240716	130700	117646660	2955	2955	2955	2955	0
381	20240716	130600	117646660	2955	2955	2955	2955	0
382	20240716	130500	117646660	2955	2955	2955	2955	0
383	20240716	130400	117646660	2955	2955	2955	2955	0
384	20240716	130300	117646660	2955	2955	2955	2955	0
385	20240716	130200	117646660	2955	2950	2955	2950	201
386	20240716	130100	117052840	2950	2950	2950	2950	100
387	20240716	130000	116757840	2950	2950	2950	2950	2
388	20240716	125900	116751940	2950	2950	2950	2950	1
389	20240716	125800	116748990	2945	2945	2945	2945	0
390	20240716	125700	116748990	2945	2945	2945	2945	0
391	20240716	125600	116748990	2945	2945	2945	2945	1
392	20240716	125500	116746045	2950	2945	2950	2945	821
393	20240716	125400	114328195	2950	2950	2950	2950	2201
394	20240716	125300	107835245	2950	2950	2950	2950	1537
395	20240716	125200	103301095	2950	2950	2950	2950	105
396	20240716	125100	102991345	2950	2950	2950	2950	0
397	20240716	125000	102991345	2950	2950	2950	2950	0
398	20240716	124900	102991345	2950	2950	2950	2950	0
399	20240716	124800	102991345	2950	2950	2950	2950	0
400	20240716	124700	102991345	2950	2950	2950	2950	0
401	20240716	124600	102991345	2950	2950	2950	2950	0
402	20240716	124500	102991345	2950	2950	2950	2950	0
403	20240716	124400	102991345	2950	2950	2950	2950	102
404	20240716	124300	102690445	2950	2950	2950	2950	0
405	20240716	124200	102690445	2950	2950	2950	2950	7
406	20240716	124100	102669795	2950	2950	2950	2950	0
407	20240716	124000	102669795	2950	2950	2950	2950	1
408	20240716	123900	102666845	2945	2945	2945	2945	0
409	20240716	123800	102666845	2945	2945	2945	2945	10
410	20240716	123700	102637395	2945	2945	2945	2945	0
411	20240716	123600	102637395	2945	2945	2945	2945	0
412	20240716	123500	102637395	2945	2945	2945	2945	0
413	20240716	123400	102637395	2945	2945	2945	2945	1000
414	20240716	123300	99692395	2945	2945	2945	2945	0
415	20240716	123200	99692395	2945	2945	2945	2945	701
416	20240716	123100	97627950	2950	2950	2950	2950	0
417	20240716	123000	97627950	2950	2950	2950	2950	0
418	20240716	122900	97627950	2950	2950	2950	2950	0
419	20240716	122800	97627950	2950	2950	2950	2950	0
420	20240716	122700	97627950	2950	2950	2950	2950	0
421	20240716	122600	97627950	2950	2950	2950	2950	0
422	20240716	122500	97627950	2950	2950	2950	2950	0
423	20240716	122400	97627950	2950	2950	2950	2950	0
424	20240716	122300	97627950	2950	2950	2950	2950	0
425	20240716	122200	97627950	2950	2945	2950	2945	21
426	20240716	122100	97566025	2950	2950	2950	2950	0
427	20240716	122000	97566025	2950	2950	2950	2950	0
428	20240716	121900	97566025	2950	2950	2950	2950	9
429	20240716	121800	97539475	2950	2950	2950	2950	0
430	20240716	121700	97539475	2950	2950	2950	2950	0
431	20240716	121600	97539475	2950	2950	2950	2950	0
432	20240716	121500	97539475	2950	2950	2950	2950	10
433	20240716	121400	97509975	2950	2950	2950	2950	0
434	20240716	121300	97509975	2950	2950	2950	2950	0
435	20240716	121200	97509975	2950	2950	2950	2950	0
436	20240716	121100	97509975	2950	2950	2950	2950	0
437	20240716	121000	97509975	2950	2950	2950	2950	61
438	20240716	120900	97330025	2950	2950	2950	2950	1
439	20240716	120800	97327075	2950	2950	2950	2950	0
440	20240716	120700	97327075	2950	2950	2950	2950	0
441	20240716	120600	97327075	2950	2950	2950	2950	0
442	20240716	120500	97327075	2950	2950	2950	2950	0
443	20240716	120400	97327075	2950	2950	2950	2950	0
444	20240716	120300	97327075	2950	2950	2950	2950	4
445	20240716	120200	97315275	2945	2945	2945	2945	45
446	20240716	120100	97182750	2945	2945	2945	2945	0
447	20240716	120000	97182750	2945	2945	2945	2945	0
448	20240716	115900	97182750	2945	2945	2945	2945	0
449	20240716	115800	97182750	2945	2945	2945	2945	20
450	20240716	115700	97123850	2945	2945	2945	2945	30
451	20240716	115600	97035500	2945	2945	2945	2945	85
452	20240716	115500	96785175	2945	2945	2945	2945	1
453	20240716	115400	96782230	2940	2940	2940	2940	0
454	20240716	115300	96782230	2940	2945	2945	2940	696
455	20240716	115200	94735135	2945	2950	2950	2945	567
456	20240716	115100	93064985	2945	2950	2950	2945	46
457	20240716	115000	92929435	2945	2945	2945	2945	8
458	20240716	114900	92905875	2945	2945	2945	2945	4185
459	20240716	114800	80581050	2945	2950	2950	2945	689
460	20240716	114700	78549770	2950	2950	2950	2950	3
461	20240716	114600	78540920	2950	2950	2950	2950	154
462	20240716	114500	78086620	2950	2950	2950	2950	1
463	20240716	114400	78083670	2950	2950	2950	2950	0
464	20240716	114300	78083670	2950	2950	2950	2950	0
465	20240716	114200	78083670	2950	2950	2950	2950	0
466	20240716	114100	78083670	2950	2950	2950	2950	2
467	20240716	114000	78077770	2950	2950	2950	2950	15
468	20240716	113900	78033520	2955	2955	2955	2955	0
469	20240716	113800	78033520	2955	2955	2955	2955	1
470	20240716	113700	78030565	2955	2955	2955	2955	0
471	20240716	113600	78030565	2955	2955	2955	2955	0
472	20240716	113500	78030565	2955	2950	2955	2950	839
473	20240716	113400	75551425	2950	2955	2955	2950	403
474	20240716	113300	74360575	2950	2950	2950	2950	0
475	20240716	113200	74360575	2950	2950	2950	2950	150
476	20240716	113100	73918075	2950	2950	2950	2950	1200
477	20240716	113000	70378075	2950	2950	2950	2950	1
478	20240716	112900	70375125	2950	2950	2950	2950	0
479	20240716	112800	70375125	2950	2950	2955	2950	366
480	20240716	112700	69293750	2950	2950	2950	2950	35
481	20240716	112600	69190500	2950	2950	2950	2950	4
482	20240716	112500	69178700	2950	2950	2950	2950	0
483	20240716	112400	69178700	2950	2950	2950	2950	2
484	20240716	112300	69172800	2955	2955	2955	2955	0
485	20240716	112200	69172800	2955	2955	2955	2955	0
486	20240716	112100	69172800	2955	2950	2955	2950	69
487	20240716	112000	68968910	2955	2955	2955	2955	0
488	20240716	111900	68968910	2955	2955	2955	2955	518
489	20240716	111800	67438220	2950	2950	2950	2950	0
490	20240716	111700	67438220	2950	2950	2950	2950	0
491	20240716	111600	67438220	2950	2955	2955	2950	5
492	20240716	111500	67423460	2950	2950	2950	2950	1
493	20240716	111400	67420510	2950	2950	2950	2950	0
494	20240716	111300	67420510	2950	2950	2950	2950	71
495	20240716	111200	67211060	2950	2950	2950	2950	1000
496	20240716	111100	64261060	2950	2950	2950	2950	400
497	20240716	111000	63081060	2950	2955	2955	2950	15
498	20240716	110900	63036760	2955	2955	2955	2955	0
499	20240716	110800	63036760	2955	2955	2955	2955	50
500	20240716	110700	62889010	2955	2955	2955	2955	0
501	20240716	110600	62889010	2955	2955	2955	2955	0
502	20240716	110500	62889010	2955	2955	2955	2955	12
503	20240716	110400	62853550	2955	2955	2955	2955	0
504	20240716	110300	62853550	2955	2955	2955	2955	0
505	20240716	110200	62853550	2955	2955	2955	2955	0
506	20240716	110100	62853550	2955	2955	2955	2955	0
507	20240716	110000	62853550	2955	2955	2955	2955	0
508	20240716	105900	62853550	2955	2955	2955	2955	1
509	20240716	105800	62850595	2955	2955	2955	2955	0
510	20240716	105700	62850595	2955	2955	2955	2955	1000
511	20240716	105600	59895595	2955	2955	2955	2955	2
512	20240716	105500	59889685	2950	2950	2950	2950	1
513	20240716	105400	59886735	2950	2950	2950	2950	0
514	20240716	105300	59886735	2950	2950	2950	2950	0
515	20240716	105200	59886735	2950	2950	2950	2950	1
516	20240716	105100	59883785	2955	2955	2955	2955	0
517	20240716	105000	59883785	2955	2955	2955	2955	45
518	20240716	104900	59750810	2955	2955	2955	2955	0
519	20240716	104800	59750810	2955	2955	2955	2955	99
520	20240716	104700	59458265	2955	2955	2955	2955	0
521	20240716	104600	59458265	2955	2955	2955	2955	2
522	20240716	104500	59452355	2950	2950	2950	2950	1
523	20240716	104400	59449405	2950	2950	2950	2950	230
524	20240716	104300	58770905	2955	2955	2955	2955	0
525	20240716	104200	58770905	2955	2955	2955	2955	10
526	20240716	104100	58741355	2955	2955	2955	2955	0
527	20240716	104000	58741355	2955	2955	2955	2955	0
528	20240716	103900	58741355	2955	2955	2955	2955	0
529	20240716	103800	58741355	2955	2955	2955	2955	200
530	20240716	103700	58150355	2950	2950	2950	2950	101
531	20240716	103600	57852405	2950	2950	2950	2950	0
532	20240716	103500	57852405	2950	2950	2950	2950	0
533	20240716	103400	57852405	2950	2950	2950	2950	0
534	20240716	103300	57852405	2950	2955	2955	2950	26
535	20240716	103200	57775580	2955	2955	2955	2955	1
536	20240716	103100	57772625	2950	2950	2950	2950	30
537	20240716	103000	57684125	2950	2950	2950	2950	0
538	20240716	102900	57684125	2950	2950	2950	2950	0
539	20240716	102800	57684125	2950	2950	2950	2950	1005
540	20240716	102700	54719375	2950	2950	2950	2950	0
541	20240716	102600	54719375	2950	2955	2955	2950	440
542	20240716	102500	53421125	2955	2955	2955	2955	0
543	20240716	102400	53421125	2955	2955	2955	2955	0
544	20240716	102300	53421125	2955	2950	2955	2950	116
545	20240716	102200	53078420	2955	2955	2955	2955	0
546	20240716	102100	53078420	2955	2955	2955	2955	0
547	20240716	102000	53078420	2955	2955	2955	2955	0
548	20240716	101900	53078420	2955	2955	2955	2955	0
549	20240716	101800	53078420	2955	2955	2955	2955	0
550	20240716	101700	53078420	2955	2955	2955	2955	0
551	20240716	101600	53078420	2955	2955	2955	2955	0
552	20240716	101500	53078420	2955	2955	2955	2955	5
553	20240716	101400	53063645	2960	2960	2960	2960	2
554	20240716	101300	53057725	2950	2950	2950	2950	0
555	20240716	101200	53057725	2950	2955	2955	2950	3411
556	20240716	101100	42991350	2955	2955	2955	2955	55
557	20240716	101000	42828825	2955	2955	2955	2955	341
558	20240716	100900	41821170	2960	2960	2960	2960	501
559	20240716	100800	40338210	2955	2955	2955	2955	0
560	20240716	100700	40338210	2955	2955	2955	2955	363
561	20240716	100600	39265545	2955	2955	2955	2955	45
562	20240716	100500	39132570	2950	2955	2955	2950	823
563	20240716	100400	36701440	2960	2960	2960	2960	0
564	20240716	100300	36701440	2960	2960	2960	2960	0
565	20240716	100200	36701440	2960	2960	2960	2955	1004
566	20240716	100100	33734600	2960	2960	2960	2960	17
567	20240716	100000	33684280	2960	2960	2960	2960	3
568	20240716	095900	33675400	2960	2955	2960	2955	63
569	20240716	095800	33489210	2960	2960	2960	2960	0
570	20240716	095700	33489210	2960	2960	2960	2960	0
571	20240716	095600	33489210	2960	2960	2960	2960	0
572	20240716	095500	33489210	2960	2960	2960	2960	0
573	20240716	095400	33489210	2960	2960	2960	2960	18
574	20240716	095300	33435930	2960	2960	2960	2960	24
575	20240716	095200	33364890	2955	2960	2960	2955	409
576	20240716	095100	32156290	2960	2960	2960	2960	1
577	20240716	095000	32153330	2960	2960	2960	2960	17
578	20240716	094900	32103010	2960	2955	2960	2955	21
579	20240716	094800	32040855	2950	2960	2960	2950	450
580	20240716	094700	30711855	2950	2955	2960	2950	75
581	20240716	094600	30490380	2955	2955	2960	2955	65
582	20240716	094500	30298300	2960	2945	2960	2945	614
583	20240716	094400	28490045	2945	2945	2945	2945	205
584	20240716	094300	27886320	2960	2960	2960	2960	0
585	20240716	094200	27886320	2960	2955	2960	2950	1672
586	20240716	094100	22947395	2955	2955	2955	2955	219
587	20240716	094000	22300250	2960	2960	2960	2955	82
588	20240716	093900	22057805	2960	2960	2960	2960	169
589	20240716	093800	21557565	2960	2955	2960	2955	122
590	20240716	093700	21196480	2960	2960	2960	2955	178
591	20240716	093600	20670350	2955	2955	2955	2955	100
592	20240716	093500	20374850	2960	2960	2960	2960	101
593	20240716	093400	20075890	2960	2960	2960	2960	34
594	20240716	093300	19975250	2955	2955	2955	2955	3
595	20240716	093200	19966385	2960	2960	2960	2960	0
596	20240716	093100	19966385	2960	2955	2960	2955	508
597	20240716	093000	18465220	2960	2955	2960	2950	532
598	20240716	092900	16894690	2960	2960	2960	2960	41
599	20240716	092800	16773330	2960	2960	2960	2960	0
600	20240716	092700	16773330	2960	2960	2960	2960	101
601	20240716	092600	16474370	2960	2960	2960	2960	16
602	20240716	092500	16427010	2960	2960	2960	2960	0
603	20240716	092400	16427010	2960	2960	2960	2960	1003
604	20240716	092300	13458130	2960	2960	2960	2960	851
605	20240716	092200	10939170	2960	2960	2960	2960	29
606	20240716	092100	10853330	2960	2955	2960	2955	2
607	20240716	092000	10847415	2960	2955	2960	2955	544
608	20240716	091900	9239885	2955	2950	2955	2950	6
609	20240716	091800	9222160	2950	2950	2950	2950	69
610	20240716	091700	9018610	2950	2950	2950	2950	40
611	20240716	091600	8900610	2950	2950	2950	2950	251
612	20240716	091500	8160160	2955	2955	2955	2955	18
613	20240716	091400	8106970	2955	2955	2955	2955	8
614	20240716	091300	8083330	2955	2955	2955	2955	30
615	20240716	091200	7994680	2950	2950	2950	2950	0
616	20240716	091100	7994680	2950	2950	2950	2950	50
617	20240716	091000	7847180	2950	2950	2950	2950	120
618	20240716	090900	7493180	2955	2955	2955	2955	375
619	20240716	090800	6385055	2955	2950	2955	2950	105
620	20240716	090700	6074805	2950	2950	2955	2950	530
621	20240716	090600	4511230	2950	2950	2950	2950	599
622	20240716	090500	2744180	2950	2950	2950	2950	139
623	20240716	090400	2334130	2950	2955	2955	2950	104
624	20240716	090300	2027320	2950	2945	2950	2945	260
625	20240716	090200	1260660	2935	2940	2940	2935	130
626	20240716	090100	878860	2935	2935	2935	2935	150
627	20240716	090000	438610	2940	2945	2945	2940	149