KissMeData/026940/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	191300	71336345	2925	2925	2925	2925	1061
3	20240712	191200	71336345	2925	2925	2925	2925	0
4	20240712	191100	71336345	2925	2925	2925	2925	0
5	20240712	191000	71336345	2925	2925	2925	2925	0
6	20240712	190900	71336345	2925	2925	2925	2925	0
7	20240712	190800	71336345	2925	2925	2925	2925	0
8	20240712	190700	71336345	2925	2925	2925	2925	0
9	20240712	190600	71336345	2925	2925	2925	2925	0
10	20240712	190500	71336345	2925	2925	2925	2925	0
11	20240712	190400	71336345	2925	2925	2925	2925	0
12	20240712	190300	71336345	2925	2925	2925	2925	0
13	20240712	190200	71336345	2925	2925	2925	2925	0
14	20240712	190100	71336345	2925	2925	2925	2925	0
15	20240712	190000	71336345	2925	2925	2925	2925	0
16	20240712	185900	71336345	2925	2925	2925	2925	0
17	20240712	185800	71336345	2925	2925	2925	2925	0
18	20240712	185700	71336345	2925	2925	2925	2925	0
19	20240712	185600	71336345	2925	2925	2925	2925	0
20	20240712	185500	71336345	2925	2925	2925	2925	0
21	20240712	185400	71336345	2925	2925	2925	2925	0
22	20240712	185300	71336345	2925	2925	2925	2925	0
23	20240712	185200	71336345	2925	2925	2925	2925	0
24	20240712	185100	71336345	2925	2925	2925	2925	0
25	20240712	185000	71336345	2925	2925	2925	2925	0
26	20240712	184900	71336345	2925	2925	2925	2925	0
27	20240712	184800	71336345	2925	2925	2925	2925	0
28	20240712	184700	71336345	2925	2925	2925	2925	0
29	20240712	184600	71336345	2925	2925	2925	2925	0
30	20240712	184500	71336345	2925	2925	2925	2925	0
31	20240712	184400	71336345	2925	2925	2925	2925	0
32	20240712	184300	71336345	2925	2925	2925	2925	1061
33	20240712	184200	71336345	2925	2925	2925	2925	0
34	20240712	184100	71336345	2925	2925	2925	2925	0
35	20240712	184000	71336345	2925	2925	2925	2925	0
36	20240712	183900	71336345	2925	2925	2925	2925	0
37	20240712	183800	71336345	2925	2925	2925	2925	0
38	20240712	183700	71336345	2925	2925	2925	2925	0
39	20240712	183600	71336345	2925	2925	2925	2925	0
40	20240712	183500	71336345	2925	2925	2925	2925	0
41	20240712	183400	71336345	2925	2925	2925	2925	0
42	20240712	183300	71336345	2925	2925	2925	2925	0
43	20240712	183200	71336345	2925	2925	2925	2925	0
44	20240712	183100	71336345	2925	2925	2925	2925	0
45	20240712	183000	71336345	2925	2925	2925	2925	0
46	20240712	182900	71336345	2925	2925	2925	2925	0
47	20240712	182800	71336345	2925	2925	2925	2925	0
48	20240712	182700	71336345	2925	2925	2925	2925	0
49	20240712	182600	71336345	2925	2925	2925	2925	0
50	20240712	182500	71336345	2925	2925	2925	2925	0
51	20240712	182400	71336345	2925	2925	2925	2925	0
52	20240712	182300	71336345	2925	2925	2925	2925	0
53	20240712	182200	71336345	2925	2925	2925	2925	0
54	20240712	182100	71336345	2925	2925	2925	2925	0
55	20240712	182000	71336345	2925	2925	2925	2925	0
56	20240712	181900	71336345	2925	2925	2925	2925	0
57	20240712	181800	71336345	2925	2925	2925	2925	0
58	20240712	181700	71336345	2925	2925	2925	2925	0
59	20240712	181600	71336345	2925	2925	2925	2925	0
60	20240712	181500	71336345	2925	2925	2925	2925	0
61	20240712	181400	71336345	2925	2925	2925	2925	0
62	20240712	181300	71336345	2925	2925	2925	2925	1061
63	20240712	181200	71336345	2925	2925	2925	2925	0
64	20240712	181100	71336345	2925	2925	2925	2925	0
65	20240712	181000	71336345	2925	2925	2925	2925	0
66	20240712	180900	71336345	2925	2925	2925	2925	0
67	20240712	180800	71336345	2925	2925	2925	2925	0
68	20240712	180700	71336345	2925	2925	2925	2925	0
69	20240712	180600	71336345	2925	2925	2925	2925	0
70	20240712	180500	71336345	2925	2925	2925	2925	0
71	20240712	180400	71336345	2925	2925	2925	2925	0
72	20240712	180300	71336345	2925	2925	2925	2925	0
73	20240712	180200	71336345	2925	2925	2925	2925	0
74	20240712	180100	71336345	2925	2925	2925	2925	0
75	20240712	180000	71336345	2925	2925	2925	2925	0
76	20240712	175900	71336345	2925	2925	2925	2925	0
77	20240712	175800	71336345	2925	2925	2925	2925	0
78	20240712	175700	71336345	2925	2925	2925	2925	0
79	20240712	175600	71336345	2925	2925	2925	2925	0
80	20240712	175500	71336345	2925	2925	2925	2925	0
81	20240712	175400	71336345	2925	2925	2925	2925	0
82	20240712	175300	71336345	2925	2925	2925	2925	0
83	20240712	175200	71336345	2925	2925	2925	2925	0
84	20240712	175100	71336345	2925	2925	2925	2925	0
85	20240712	175000	71336345	2925	2925	2925	2925	0
86	20240712	174900	71336345	2925	2925	2925	2925	0
87	20240712	174800	71336345	2925	2925	2925	2925	0
88	20240712	174700	71336345	2925	2925	2925	2925	0
89	20240712	174600	71336345	2925	2925	2925	2925	0
90	20240712	174500	71336345	2925	2925	2925	2925	0
91	20240712	174400	71336345	2925	2925	2925	2925	0
92	20240712	174300	71336345	2925	2925	2925	2925	1061
93	20240712	174200	71336345	2925	2925	2925	2925	0
94	20240712	174100	71336345	2925	2925	2925	2925	0
95	20240712	174000	71336345	2925	2925	2925	2925	0
96	20240712	173900	71336345	2925	2925	2925	2925	0
97	20240712	173800	71336345	2925	2925	2925	2925	0
98	20240712	173700	71336345	2925	2925	2925	2925	0
99	20240712	173600	71336345	2925	2925	2925	2925	0
100	20240712	173500	71336345	2925	2925	2925	2925	0
101	20240712	173400	71336345	2925	2925	2925	2925	0
102	20240712	173300	71336345	2925	2925	2925	2925	0
103	20240712	173200	71336345	2925	2925	2925	2925	0
104	20240712	173100	71336345	2925	2925	2925	2925	0
105	20240712	173000	71336345	2925	2925	2925	2925	0
106	20240712	172900	71336345	2925	2925	2925	2925	0
107	20240712	172800	71336345	2925	2925	2925	2925	0
108	20240712	172700	71336345	2925	2925	2925	2925	0
109	20240712	172600	71336345	2925	2925	2925	2925	0
110	20240712	172500	71336345	2925	2925	2925	2925	0
111	20240712	172400	71336345	2925	2925	2925	2925	0
112	20240712	172300	71336345	2925	2925	2925	2925	0
113	20240712	172200	71336345	2925	2925	2925	2925	0
114	20240712	172100	71336345	2925	2925	2925	2925	0
115	20240712	172000	71336345	2925	2925	2925	2925	0
116	20240712	171900	71336345	2925	2925	2925	2925	0
117	20240712	171800	71336345	2925	2925	2925	2925	0
118	20240712	171700	71336345	2925	2925	2925	2925	0
119	20240712	171600	71336345	2925	2925	2925	2925	0
120	20240712	171500	71336345	2925	2925	2925	2925	0
121	20240712	171400	71336345	2925	2925	2925	2925	0
122	20240712	171300	71336345	2925	2925	2925	2925	1061
123	20240712	171200	71336345	2925	2925	2925	2925	0
124	20240712	171100	71336345	2925	2925	2925	2925	0
125	20240712	171000	71336345	2925	2925	2925	2925	0
126	20240712	170900	71336345	2925	2925	2925	2925	0
127	20240712	170800	71336345	2925	2925	2925	2925	0
128	20240712	170700	71336345	2925	2925	2925	2925	0
129	20240712	170600	71336345	2925	2925	2925	2925	0
130	20240712	170500	71336345	2925	2925	2925	2925	0
131	20240712	170400	71336345	2925	2925	2925	2925	0
132	20240712	170300	71336345	2925	2925	2925	2925	0
133	20240712	170200	71336345	2925	2925	2925	2925	0
134	20240712	170100	71336345	2925	2925	2925	2925	0
135	20240712	170000	71336345	2925	2925	2925	2925	0
136	20240712	165900	71336345	2925	2925	2925	2925	0
137	20240712	165800	71336345	2925	2925	2925	2925	0
138	20240712	165700	71336345	2925	2925	2925	2925	0
139	20240712	165600	71336345	2925	2925	2925	2925	0
140	20240712	165500	71336345	2925	2925	2925	2925	0
141	20240712	165400	71336345	2925	2925	2925	2925	0
142	20240712	165300	71336345	2925	2925	2925	2925	0
143	20240712	165200	71336345	2925	2925	2925	2925	0
144	20240712	165100	71336345	2925	2925	2925	2925	0
145	20240712	165000	71336345	2925	2925	2925	2925	0
146	20240712	164900	71336345	2925	2925	2925	2925	0
147	20240712	164800	71336345	2925	2925	2925	2925	0
148	20240712	164700	71336345	2925	2925	2925	2925	0
149	20240712	164600	71336345	2925	2925	2925	2925	0
150	20240712	164500	71336345	2925	2925	2925	2925	0
151	20240712	164400	71336345	2925	2925	2925	2925	0
152	20240712	164300	71336345	2925	2925	2925	2925	1061
153	20240712	164200	71336345	2925	2925	2925	2925	0
154	20240712	164100	71336345	2925	2925	2925	2925	0
155	20240712	164000	71336345	2925	2925	2925	2925	0
156	20240712	163900	71336345	2925	2925	2925	2925	0
157	20240712	163800	71336345	2925	2925	2925	2925	0
158	20240712	163700	71336345	2925	2925	2925	2925	0
159	20240712	163600	71336345	2925	2925	2925	2925	0
160	20240712	163500	71336345	2925	2925	2925	2925	0
161	20240712	163400	71336345	2925	2925	2925	2925	0
162	20240712	163300	71336345	2925	2925	2925	2925	0
163	20240712	163200	71336345	2925	2925	2925	2925	0
164	20240712	163100	71336345	2925	2925	2925	2925	0
165	20240712	163000	71336345	2925	2925	2925	2925	0
166	20240712	162900	71336345	2925	2925	2925	2925	0
167	20240712	162800	71336345	2925	2925	2925	2925	0
168	20240712	162700	71336345	2925	2925	2925	2925	0
169	20240712	162600	71336345	2925	2925	2925	2925	0
170	20240712	162500	71336345	2925	2925	2925	2925	0
171	20240712	162400	71336345	2925	2925	2925	2925	0
172	20240712	162300	71336345	2925	2925	2925	2925	0
173	20240712	162200	71336345	2925	2925	2925	2925	0
174	20240712	162100	71336345	2925	2925	2925	2925	0
175	20240712	162000	71336345	2925	2925	2925	2925	0
176	20240712	161900	71336345	2925	2925	2925	2925	0
177	20240712	161800	71336345	2925	2925	2925	2925	0
178	20240712	161700	71336345	2925	2925	2925	2925	0
179	20240712	161600	71336345	2925	2925	2925	2925	0
180	20240712	161500	71336345	2925	2925	2925	2925	0
181	20240712	161400	71336345	2925	2925	2925	2925	0
182	20240712	161300	71336345	2925	2925	2925	2925	1061
183	20240712	161200	71336345	2925	2925	2925	2925	0
184	20240712	161100	71336345	2925	2925	2925	2925	0
185	20240712	161000	71336345	2925	2925	2925	2925	0
186	20240712	160900	71336345	2925	2925	2925	2925	0
187	20240712	160800	71336345	2925	2925	2925	2925	0
188	20240712	160700	71336345	2925	2925	2925	2925	0
189	20240712	160600	71336345	2925	2925	2925	2925	0
190	20240712	160500	71336345	2925	2925	2925	2925	0
191	20240712	160400	71336345	2925	2925	2925	2925	0
192	20240712	160300	71336345	2925	2925	2925	2925	0
193	20240712	160200	71336345	2925	2925	2925	2925	0
194	20240712	160100	71336345	2925	2925	2925	2925	0
195	20240712	160000	71336345	2925	2925	2925	2925	0
196	20240712	155900	71336345	2925	2925	2925	2925	0
197	20240712	155800	71336345	2925	2925	2925	2925	0
198	20240712	155700	71336345	2925	2925	2925	2925	0
199	20240712	155600	71336345	2925	2925	2925	2925	0
200	20240712	155500	71336345	2925	2925	2925	2925	0
201	20240712	155400	71336345	2925	2925	2925	2925	0
202	20240712	155300	71336345	2925	2925	2925	2925	0
203	20240712	155200	71336345	2925	2925	2925	2925	0
204	20240712	155100	71336345	2925	2925	2925	2925	0
205	20240712	155000	71336345	2925	2925	2925	2925	0
206	20240712	154900	71336345	2925	2925	2925	2925	0
207	20240712	154800	71336345	2925	2925	2925	2925	0
208	20240712	154700	71336345	2925	2925	2925	2925	0
209	20240712	154600	71336345	2925	2925	2925	2925	0
210	20240712	154500	71336345	2925	2925	2925	2925	0
211	20240712	154400	71336345	2925	2925	2925	2925	0
212	20240712	154300	71336345	2925	2925	2925	2925	1061
213	20240712	154200	71336345	2925	2925	2925	2925	0
214	20240712	154100	71336345	2925	2925	2925	2925	0
215	20240712	154000	71336345	2925	2925	2925	2925	0
216	20240712	153900	71336345	2925	2925	2925	2925	0
217	20240712	153800	71336345	2925	2925	2925	2925	0
218	20240712	153700	71336345	2925	2925	2925	2925	0
219	20240712	153600	71336345	2925	2925	2925	2925	0
220	20240712	153500	71336345	2925	2925	2925	2925	0
221	20240712	153400	71336345	2925	2925	2925	2925	0
222	20240712	153300	71336345	2925	2925	2925	2925	0
223	20240712	153200	71336345	2925	2925	2925	2925	0
224	20240712	153100	71336345	2925	2925	2925	2925	0
225	20240712	153000	71336345	2925	2925	2925	2925	1061
226	20240712	152900	68232920	2925	2925	2925	2925	0
227	20240712	152800	68232920	2925	2925	2925	2925	0
228	20240712	152700	68232920	2925	2925	2925	2925	0
229	20240712	152600	68232920	2925	2925	2925	2925	0
230	20240712	152500	68232920	2925	2925	2925	2925	0
231	20240712	152400	68232920	2925	2925	2925	2925	0
232	20240712	152300	68232920	2925	2925	2925	2925	0
233	20240712	152200	68232920	2925	2925	2925	2925	0
234	20240712	152100	68232920	2925	2925	2925	2925	0
235	20240712	152000	68232920	2925	2925	2925	2925	0
236	20240712	151900	68232920	2925	2925	2925	2925	0
237	20240712	151800	68232920	2925	2925	2925	2925	0
238	20240712	151700	68232920	2925	2925	2925	2925	0
239	20240712	151600	68232920	2925	2925	2925	2925	0
240	20240712	151500	68232920	2925	2925	2925	2925	0
241	20240712	151400	68232920	2925	2925	2925	2925	0
242	20240712	151300	68232920	2925	2925	2925	2925	0
243	20240712	151200	68232920	2925	2925	2925	2925	0
244	20240712	151100	68232920	2925	2925	2925	2925	0
245	20240712	151000	68232920	2925	2925	2925	2925	0
246	20240712	150900	68232920	2925	2925	2925	2925	0
247	20240712	150800	68232920	2925	2925	2925	2925	8
248	20240712	150700	68209520	2920	2920	2920	2920	0
249	20240712	150600	68209520	2920	2920	2920	2920	11
250	20240712	150500	68177400	2920	2920	2920	2920	0
251	20240712	150400	68177400	2920	2920	2920	2920	0
252	20240712	150300	68177400	2920	2920	2920	2920	0
253	20240712	150200	68177400	2920	2920	2920	2920	0
254	20240712	150100	68177400	2920	2920	2920	2920	0
255	20240712	150000	68177400	2920	2920	2920	2920	0
256	20240712	145900	68177400	2920	2920	2920	2920	0
257	20240712	145800	68177400	2920	2920	2920	2920	100
258	20240712	145700	67885400	2920	2920	2920	2920	0
259	20240712	145600	67885400	2920	2920	2920	2920	0
260	20240712	145500	67885400	2920	2920	2920	2920	0
261	20240712	145400	67885400	2920	2920	2920	2920	0
262	20240712	145300	67885400	2920	2920	2920	2920	60
263	20240712	145200	67710200	2920	2920	2920	2920	20
264	20240712	145100	67651800	2915	2915	2915	2915	10
265	20240712	145000	67622650	2915	2915	2915	2915	0
266	20240712	144900	67622650	2915	2915	2915	2915	2
267	20240712	144800	67616820	2910	2910	2910	2910	20
268	20240712	144700	67558620	2910	2910	2910	2910	0
269	20240712	144600	67558620	2910	2910	2910	2910	0
270	20240712	144500	67558620	2910	2920	2920	2910	343
271	20240712	144400	66560480	2915	2915	2915	2915	973
272	20240712	144300	63724185	2915	2915	2915	2915	0
273	20240712	144200	63724185	2915	2915	2915	2915	0
274	20240712	144100	63724185	2915	2915	2915	2915	0
275	20240712	144000	63724185	2915	2915	2915	2915	0
276	20240712	143900	63724185	2915	2915	2915	2915	0
277	20240712	143800	63724185	2915	2915	2915	2915	10
278	20240712	143700	63695035	2915	2915	2915	2915	0
279	20240712	143600	63695035	2915	2915	2915	2915	0
280	20240712	143500	63695035	2915	2915	2915	2915	0
281	20240712	143400	63695035	2915	2915	2915	2915	500
282	20240712	143300	62237535	2915	2915	2915	2915	100
283	20240712	143200	61946035	2915	2915	2915	2915	100
284	20240712	143100	61654535	2915	2915	2915	2915	0
285	20240712	143000	61654535	2915	2915	2915	2915	0
286	20240712	142900	61654535	2915	2915	2915	2915	69
287	20240712	142800	61453400	2915	2915	2915	2915	0
288	20240712	142700	61453400	2915	2915	2915	2915	0
289	20240712	142600	61453400	2915	2915	2915	2915	0
290	20240712	142500	61453400	2915	2915	2915	2915	0
291	20240712	142400	61453400	2915	2915	2915	2915	0
292	20240712	142300	61453400	2915	2915	2915	2915	1
293	20240712	142200	61450485	2915	2915	2915	2915	158
294	20240712	142100	60989915	2915	2915	2915	2915	0
295	20240712	142000	60989915	2915	2915	2915	2915	30
296	20240712	141900	60902465	2920	2925	2925	2920	27
297	20240712	141800	60823620	2915	2915	2915	2915	0
298	20240712	141700	60823620	2915	2920	2920	2915	400
299	20240712	141600	59657120	2920	2920	2920	2920	0
300	20240712	141500	59657120	2920	2920	2920	2920	2
301	20240712	141400	59651280	2920	2920	2920	2920	0
302	20240712	141300	59651280	2920	2920	2920	2920	0
303	20240712	141200	59651280	2920	2920	2920	2920	0
304	20240712	141100	59651280	2920	2920	2920	2920	0
305	20240712	141000	59651280	2920	2920	2920	2920	3
306	20240712	140900	59642520	2920	2920	2920	2920	0
307	20240712	140800	59642520	2920	2920	2920	2920	0
308	20240712	140700	59642520	2920	2920	2920	2920	0
309	20240712	140600	59642520	2920	2920	2920	2920	0
310	20240712	140500	59642520	2920	2920	2920	2920	0
311	20240712	140400	59642520	2920	2925	2925	2920	11
312	20240712	140300	59610395	2920	2920	2920	2920	50
313	20240712	140200	59464395	2925	2925	2925	2925	1
314	20240712	140100	59461470	2920	2920	2920	2920	0
315	20240712	140000	59461470	2920	2920	2920	2920	1
316	20240712	135900	59458550	2920	2920	2920	2920	80
317	20240712	135800	59224950	2920	2920	2920	2920	1995
318	20240712	135700	53399550	2920	2920	2920	2920	5
319	20240712	135600	53384950	2925	2925	2925	2925	0
320	20240712	135500	53384950	2925	2925	2925	2925	0
321	20240712	135400	53384950	2925	2925	2925	2925	0
322	20240712	135300	53384950	2925	2925	2925	2925	1
323	20240712	135200	53382025	2920	2920	2920	2920	0
324	20240712	135100	53382025	2920	2920	2920	2920	0
325	20240712	135000	53382025	2920	2920	2920	2920	99
326	20240712	134900	53092945	2920	2920	2920	2920	0
327	20240712	134800	53092945	2920	2920	2920	2920	4
328	20240712	134700	53081265	2920	2920	2920	2920	0
329	20240712	134600	53081265	2920	2920	2920	2920	80
330	20240712	134500	52847665	2920	2920	2920	2920	20
331	20240712	134400	52789265	2920	2920	2920	2920	25
332	20240712	134300	52716265	2920	2920	2920	2920	3
333	20240712	134200	52707505	2920	2920	2920	2920	22
334	20240712	134100	52643265	2920	2920	2920	2920	11
335	20240712	134000	52611145	2920	2920	2920	2920	0
336	20240712	133900	52611145	2920	2920	2920	2920	1
337	20240712	133800	52608225	2920	2920	2920	2920	0
338	20240712	133700	52608225	2920	2920	2920	2920	0
339	20240712	133600	52608225	2920	2920	2920	2920	0
340	20240712	133500	52608225	2920	2920	2920	2920	0
341	20240712	133400	52608225	2920	2920	2920	2920	0
342	20240712	133300	52608225	2920	2920	2920	2920	0
343	20240712	133200	52608225	2920	2920	2920	2920	1614
344	20240712	133100	47895345	2925	2925	2925	2925	0
345	20240712	133000	47895345	2925	2925	2925	2925	5
346	20240712	132900	47880720	2925	2925	2925	2925	0
347	20240712	132800	47880720	2925	2925	2925	2925	0
348	20240712	132700	47880720	2925	2925	2925	2925	1
349	20240712	132600	47877795	2925	2925	2925	2925	0
350	20240712	132500	47877795	2925	2925	2925	2925	0
351	20240712	132400	47877795	2925	2925	2925	2925	0
352	20240712	132300	47877795	2925	2925	2925	2925	0
353	20240712	132200	47877795	2925	2925	2925	2925	0
354	20240712	132100	47877795	2925	2925	2925	2925	0
355	20240712	132000	47877795	2925	2925	2925	2925	0
356	20240712	131900	47877795	2925	2925	2925	2925	0
357	20240712	131800	47877795	2925	2925	2925	2925	36
358	20240712	131700	47772495	2925	2925	2925	2925	0
359	20240712	131600	47772495	2925	2925	2925	2925	0
360	20240712	131500	47772495	2925	2925	2925	2925	0
361	20240712	131400	47772495	2925	2925	2925	2925	0
362	20240712	131300	47772495	2925	2925	2925	2925	0
363	20240712	131200	47772495	2925	2925	2925	2925	1
364	20240712	131100	47769570	2920	2920	2920	2920	70
365	20240712	131000	47565170	2920	2920	2920	2920	0
366	20240712	130900	47565170	2920	2920	2920	2920	0
367	20240712	130800	47565170	2920	2920	2920	2920	0
368	20240712	130700	47565170	2920	2920	2920	2920	0
369	20240712	130600	47565170	2920	2920	2920	2920	162
370	20240712	130500	47092130	2925	2925	2925	2925	0
371	20240712	130400	47092130	2925	2925	2925	2925	0
372	20240712	130300	47092130	2925	2925	2925	2925	0
373	20240712	130200	47092130	2925	2925	2925	2925	0
374	20240712	130100	47092130	2925	2925	2925	2925	2
375	20240712	130000	47086280	2920	2920	2920	2920	1200
376	20240712	125900	43582280	2925	2925	2925	2925	0
377	20240712	125800	43582280	2925	2925	2925	2925	0
378	20240712	125700	43582280	2925	2925	2925	2925	0
379	20240712	125600	43582280	2925	2925	2925	2925	0
380	20240712	125500	43582280	2925	2925	2925	2925	0
381	20240712	125400	43582280	2925	2925	2925	2925	0
382	20240712	125300	43582280	2925	2925	2925	2925	0
383	20240712	125200	43582280	2925	2925	2925	2925	0
384	20240712	125100	43582280	2925	2925	2925	2925	0
385	20240712	125000	43582280	2925	2925	2925	2925	0
386	20240712	124900	43582280	2925	2925	2925	2925	0
387	20240712	124800	43582280	2925	2920	2925	2920	2
388	20240712	124700	43576435	2920	2920	2920	2920	0
389	20240712	124600	43576435	2920	2920	2920	2920	1
390	20240712	124500	43573515	2925	2925	2925	2925	0
391	20240712	124400	43573515	2925	2925	2925	2925	0
392	20240712	124300	43573515	2925	2925	2925	2925	0
393	20240712	124200	43573515	2925	2925	2925	2925	1
394	20240712	124100	43570590	2920	2920	2920	2920	0
395	20240712	124000	43570590	2920	2920	2920	2920	0
396	20240712	123900	43570590	2920	2920	2920	2920	0
397	20240712	123800	43570590	2920	2920	2920	2920	0
398	20240712	123700	43570590	2920	2920	2920	2920	0
399	20240712	123600	43570590	2920	2920	2920	2920	0
400	20240712	123500	43570590	2920	2920	2920	2920	0
401	20240712	123400	43570590	2920	2920	2920	2920	0
402	20240712	123300	43570590	2920	2920	2920	2920	0
403	20240712	123200	43570590	2920	2920	2920	2920	0
404	20240712	123100	43570590	2920	2920	2920	2920	0
405	20240712	123000	43570590	2920	2920	2920	2920	0
406	20240712	122900	43570590	2920	2920	2920	2920	100
407	20240712	122800	43278590	2920	2920	2920	2920	52
408	20240712	122700	43126750	2920	2920	2920	2920	1050
409	20240712	122600	40060750	2925	2925	2925	2925	0
410	20240712	122500	40060750	2925	2925	2925	2925	0
411	20240712	122400	40060750	2925	2925	2925	2925	3
412	20240712	122300	40051975	2925	2925	2925	2925	0
413	20240712	122200	40051975	2925	2925	2925	2925	0
414	20240712	122100	40051975	2925	2925	2925	2925	0
415	20240712	122000	40051975	2925	2925	2925	2925	0
416	20240712	121900	40051975	2925	2925	2925	2925	0
417	20240712	121800	40051975	2925	2925	2925	2925	0
418	20240712	121700	40051975	2925	2925	2925	2925	0
419	20240712	121600	40051975	2925	2925	2925	2925	0
420	20240712	121500	40051975	2925	2925	2925	2925	7
421	20240712	121400	40031500	2925	2925	2925	2925	900
422	20240712	121300	37399000	2925	2925	2925	2925	0
423	20240712	121200	37399000	2925	2925	2925	2925	0
424	20240712	121100	37399000	2925	2925	2925	2925	301
425	20240712	121000	36518575	2925	2925	2925	2925	0
426	20240712	120900	36518575	2925	2925	2925	2925	0
427	20240712	120800	36518575	2925	2925	2925	2925	150
428	20240712	120700	36079825	2925	2925	2925	2925	0
429	20240712	120600	36079825	2925	2925	2925	2925	0
430	20240712	120500	36079825	2925	2925	2925	2925	0
431	20240712	120400	36079825	2925	2925	2925	2925	0
432	20240712	120300	36079825	2925	2925	2925	2925	550
433	20240712	120200	34471075	2930	2930	2930	2930	0
434	20240712	120100	34471075	2930	2930	2930	2930	0
435	20240712	120000	34471075	2930	2930	2930	2930	0
436	20240712	115900	34471075	2930	2930	2930	2930	100
437	20240712	115800	34178075	2930	2930	2930	2930	0
438	20240712	115700	34178075	2930	2930	2930	2930	0
439	20240712	115600	34178075	2930	2930	2930	2930	0
440	20240712	115500	34178075	2930	2930	2930	2930	30
441	20240712	115400	34090175	2930	2930	2930	2930	0
442	20240712	115300	34090175	2930	2930	2930	2930	0
443	20240712	115200	34090175	2930	2930	2930	2930	0
444	20240712	115100	34090175	2930	2930	2930	2930	0
445	20240712	115000	34090175	2930	2930	2930	2930	0
446	20240712	114900	34090175	2930	2930	2930	2930	3
447	20240712	114800	34081385	2930	2930	2930	2930	34
448	20240712	114700	33981765	2930	2930	2930	2930	0
449	20240712	114600	33981765	2930	2930	2930	2930	0
450	20240712	114500	33981765	2930	2930	2930	2930	0
451	20240712	114400	33981765	2930	2930	2930	2930	0
452	20240712	114300	33981765	2930	2930	2930	2930	0
453	20240712	114200	33981765	2930	2930	2930	2930	0
454	20240712	114100	33981765	2930	2930	2930	2930	130
455	20240712	114000	33600865	2930	2930	2930	2930	0
456	20240712	113900	33600865	2930	2930	2930	2930	0
457	20240712	113800	33600865	2930	2930	2930	2930	2
458	20240712	113700	33595005	2920	2920	2920	2920	0
459	20240712	113600	33595005	2920	2920	2920	2920	3
460	20240712	113500	33586245	2920	2920	2920	2920	0
461	20240712	113400	33586245	2920	2920	2920	2920	0
462	20240712	113300	33586245	2920	2920	2920	2920	0
463	20240712	113200	33586245	2920	2920	2920	2920	0
464	20240712	113100	33586245	2920	2920	2920	2920	0
465	20240712	113000	33586245	2920	2920	2920	2920	30
466	20240712	112900	33498645	2920	2920	2920	2920	0
467	20240712	112800	33498645	2920	2920	2920	2920	20
468	20240712	112700	33440245	2920	2920	2920	2920	0
469	20240712	112600	33440245	2920	2920	2920	2920	0
470	20240712	112500	33440245	2920	2920	2920	2920	0
471	20240712	112400	33440245	2920	2920	2920	2920	0
472	20240712	112300	33440245	2920	2920	2920	2920	0
473	20240712	112200	33440245	2920	2920	2920	2920	0
474	20240712	112100	33440245	2920	2920	2920	2920	0
475	20240712	112000	33440245	2920	2920	2920	2920	0
476	20240712	111900	33440245	2920	2920	2920	2920	1000
477	20240712	111800	30520245	2920	2920	2920	2920	0
478	20240712	111700	30520245	2920	2920	2920	2920	304
479	20240712	111600	29632565	2925	2925	2925	2925	301
480	20240712	111500	28752140	2935	2935	2935	2935	0
481	20240712	111400	28752140	2935	2935	2935	2935	0
482	20240712	111300	28752140	2935	2935	2935	2935	0
483	20240712	111200	28752140	2935	2935	2935	2935	15
484	20240712	111100	28708115	2935	2935	2935	2935	0
485	20240712	111000	28708115	2935	2935	2935	2935	0
486	20240712	110900	28708115	2935	2935	2935	2935	0
487	20240712	110800	28708115	2935	2935	2935	2935	0
488	20240712	110700	28708115	2935	2935	2935	2935	0
489	20240712	110600	28708115	2935	2935	2935	2935	0
490	20240712	110500	28708115	2935	2935	2935	2935	0
491	20240712	110400	28708115	2935	2935	2935	2935	0
492	20240712	110300	28708115	2935	2935	2935	2935	0
493	20240712	110200	28708115	2935	2935	2935	2935	1
494	20240712	110100	28705180	2930	2930	2930	2930	0
495	20240712	110000	28705180	2930	2930	2930	2930	0
496	20240712	105900	28705180	2930	2930	2930	2930	0
497	20240712	105800	28705180	2930	2930	2930	2930	0
498	20240712	105700	28705180	2930	2930	2930	2930	1
499	20240712	105600	28702250	2935	2930	2935	2930	50
500	20240712	105500	28555715	2930	2930	2930	2930	10
501	20240712	105400	28526415	2930	2930	2930	2930	0
502	20240712	105300	28526415	2930	2930	2930	2930	0
503	20240712	105200	28526415	2930	2930	2930	2930	0
504	20240712	105100	28526415	2930	2930	2930	2930	247
505	20240712	105000	27802705	2930	2930	2930	2930	193
506	20240712	104900	27237215	2930	2930	2930	2930	200
507	20240712	104800	26651215	2930	2930	2930	2930	0
508	20240712	104700	26651215	2930	2930	2930	2930	110
509	20240712	104600	26328915	2930	2930	2930	2930	0
510	20240712	104500	26328915	2930	2930	2930	2930	0
511	20240712	104400	26328915	2930	2930	2930	2930	40
512	20240712	104300	26211715	2925	2925	2925	2925	86
513	20240712	104200	25960165	2935	2935	2935	2935	0
514	20240712	104100	25960165	2935	2935	2935	2935	0
515	20240712	104000	25960165	2935	2935	2935	2935	0
516	20240712	103900	25960165	2935	2935	2935	2935	0
517	20240712	103800	25960165	2935	2935	2935	2935	0
518	20240712	103700	25960165	2935	2935	2935	2935	0
519	20240712	103600	25960165	2935	2935	2935	2935	0
520	20240712	103500	25960165	2935	2935	2935	2935	0
521	20240712	103400	25960165	2935	2930	2935	2930	100
522	20240712	103300	25667120	2930	2930	2930	2930	0
523	20240712	103200	25667120	2930	2930	2930	2930	0
524	20240712	103100	25667120	2930	2930	2930	2930	2
525	20240712	103000	25661260	2930	2930	2930	2930	0
526	20240712	102900	25661260	2930	2930	2930	2930	0
527	20240712	102800	25661260	2930	2925	2930	2925	100
528	20240712	102700	25368745	2925	2925	2925	2925	0
529	20240712	102600	25368745	2925	2925	2925	2925	0
530	20240712	102500	25368745	2925	2925	2925	2925	2
531	20240712	102400	25362895	2920	2920	2920	2920	0
532	20240712	102300	25362895	2920	2920	2920	2920	0
533	20240712	102200	25362895	2920	2920	2920	2920	1194
534	20240712	102100	21876415	2920	2920	2920	2920	1280
535	20240712	102000	18138815	2920	2920	2920	2920	0
536	20240712	101900	18138815	2920	2920	2920	2920	0
537	20240712	101800	18138815	2920	2920	2920	2920	0
538	20240712	101700	18138815	2920	2920	2920	2920	0
539	20240712	101600	18138815	2920	2920	2920	2920	468
540	20240712	101500	16772255	2930	2930	2930	2930	0
541	20240712	101400	16772255	2930	2930	2930	2930	0
542	20240712	101300	16772255	2930	2930	2930	2930	0
543	20240712	101200	16772255	2930	2925	2930	2925	2
544	20240712	101100	16766400	2930	2930	2930	2930	0
545	20240712	101000	16766400	2930	2930	2930	2930	0
546	20240712	100900	16766400	2930	2930	2930	2930	0
547	20240712	100800	16766400	2930	2930	2930	2930	0
548	20240712	100700	16766400	2930	2930	2930	2930	0
549	20240712	100600	16766400	2930	2930	2930	2930	0
550	20240712	100500	16766400	2930	2930	2930	2930	0
551	20240712	100400	16766400	2930	2930	2930	2930	6
552	20240712	100300	16748820	2930	2930	2930	2930	0
553	20240712	100200	16748820	2930	2930	2930	2930	0
554	20240712	100100	16748820	2930	2920	2930	2920	101
555	20240712	100000	16453890	2920	2920	2920	2920	0
556	20240712	095900	16453890	2920	2920	2920	2920	0
557	20240712	095800	16453890	2920	2925	2925	2920	4700
558	20240712	095700	2720995	2935	2935	2935	2935	0
559	20240712	095600	2720995	2935	2935	2935	2935	0
560	20240712	095500	2720995	2935	2935	2935	2935	0
561	20240712	095400	2720995	2935	2935	2935	2935	0
562	20240712	095300	2720995	2935	2935	2935	2935	0
563	20240712	095200	2720995	2935	2935	2935	2935	3
564	20240712	095100	2712190	2925	2925	2925	2925	0
565	20240712	095000	2712190	2925	2925	2925	2925	0
566	20240712	094900	2712190	2925	2925	2925	2925	0
567	20240712	094800	2712190	2925	2925	2925	2925	0
568	20240712	094700	2712190	2925	2925	2925	2925	0
569	20240712	094600	2712190	2925	2925	2925	2925	0
570	20240712	094500	2712190	2925	2925	2925	2925	0
571	20240712	094400	2712190	2925	2925	2925	2925	0
572	20240712	094300	2712190	2925	2930	2930	2925	2
573	20240712	094200	2706335	2935	2935	2935	2935	1
574	20240712	094100	2703400	2935	2935	2935	2935	0
575	20240712	094000	2703400	2935	2935	2935	2935	0
576	20240712	093900	2703400	2935	2935	2935	2935	0
577	20240712	093800	2703400	2935	2935	2935	2935	0
578	20240712	093700	2703400	2935	2935	2935	2935	0
579	20240712	093600	2703400	2935	2935	2935	2935	5
580	20240712	093500	2688725	2940	2940	2940	2940	1
581	20240712	093400	2685785	2925	2925	2925	2925	0
582	20240712	093300	2685785	2925	2925	2925	2925	0
583	20240712	093200	2685785	2925	2925	2925	2925	0
584	20240712	093100	2685785	2925	2925	2925	2925	0
585	20240712	093000	2685785	2925	2925	2925	2925	0
586	20240712	092900	2685785	2925	2925	2925	2925	0
587	20240712	092800	2685785	2925	2925	2925	2925	0
588	20240712	092700	2685785	2925	2925	2925	2925	0
589	20240712	092600	2685785	2925	2925	2925	2925	0
590	20240712	092500	2685785	2925	2925	2925	2925	0
591	20240712	092400	2685785	2925	2925	2925	2925	51
592	20240712	092300	2536610	2940	2940	2940	2940	0
593	20240712	092200	2536610	2940	2940	2940	2940	0
594	20240712	092100	2536610	2940	2935	2940	2925	524
595	20240712	092000	1003665	2940	2940	2940	2940	0
596	20240712	091900	1003665	2940	2940	2940	2940	0
597	20240712	091800	1003665	2940	2940	2940	2940	0
598	20240712	091700	1003665	2940	2940	2940	2940	5
599	20240712	091600	988965	2940	2940	2940	2940	0
600	20240712	091500	988965	2940	2940	2940	2940	0
601	20240712	091400	988965	2940	2940	2940	2940	0
602	20240712	091300	988965	2940	2940	2940	2940	0
603	20240712	091200	988965	2940	2940	2940	2940	65
604	20240712	091100	797865	2945	2945	2945	2945	0
605	20240712	091000	797865	2945	2945	2945	2945	50
606	20240712	090900	650615	2950	2950	2950	2950	35
607	20240712	090800	547365	2960	2960	2960	2960	0
608	20240712	090700	547365	2960	2960	2960	2960	0
609	20240712	090600	547365	2960	2960	2960	2960	0
610	20240712	090500	547365	2960	2950	2960	2950	21
611	20240712	090400	485405	2960	2960	2960	2960	1
612	20240712	090300	482445	2940	2945	2955	2940	34
613	20240712	090200	382320	2960	2960	2960	2960	0
614	20240712	090100	382320	2960	2945	2960	2945	15
615	20240712	090000	338100	2940	2940	2940	2940	115