KissMeData/026940/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190900	108751440	2870	2870	2870	2870	1556
3	20240723	190800	108751440	2870	2870	2870	2870	0
4	20240723	190700	108751440	2870	2870	2870	2870	0
5	20240723	190600	108751440	2870	2870	2870	2870	0
6	20240723	190500	108751440	2870	2870	2870	2870	0
7	20240723	190400	108751440	2870	2870	2870	2870	0
8	20240723	190300	108751440	2870	2870	2870	2870	0
9	20240723	190200	108751440	2870	2870	2870	2870	0
10	20240723	190100	108751440	2870	2870	2870	2870	0
11	20240723	190000	108751440	2870	2870	2870	2870	0
12	20240723	185900	108751440	2870	2870	2870	2870	0
13	20240723	185800	108751440	2870	2870	2870	2870	0
14	20240723	185700	108751440	2870	2870	2870	2870	0
15	20240723	185600	108751440	2870	2870	2870	2870	0
16	20240723	185500	108751440	2870	2870	2870	2870	0
17	20240723	185400	108751440	2870	2870	2870	2870	0
18	20240723	185300	108751440	2870	2870	2870	2870	0
19	20240723	185200	108751440	2870	2870	2870	2870	0
20	20240723	185100	108751440	2870	2870	2870	2870	0
21	20240723	185000	108751440	2870	2870	2870	2870	0
22	20240723	184900	108751440	2870	2870	2870	2870	0
23	20240723	184800	108751440	2870	2870	2870	2870	0
24	20240723	184700	108751440	2870	2870	2870	2870	0
25	20240723	184600	108751440	2870	2870	2870	2870	0
26	20240723	184500	108751440	2870	2870	2870	2870	0
27	20240723	184400	108751440	2870	2870	2870	2870	0
28	20240723	184300	108751440	2870	2870	2870	2870	0
29	20240723	184200	108751440	2870	2870	2870	2870	0
30	20240723	184100	108751440	2870	2870	2870	2870	0
31	20240723	184000	108751440	2870	2870	2870	2870	0
32	20240723	183900	108751440	2870	2870	2870	2870	1556
33	20240723	183800	108751440	2870	2870	2870	2870	0
34	20240723	183700	108751440	2870	2870	2870	2870	0
35	20240723	183600	108751440	2870	2870	2870	2870	0
36	20240723	183500	108751440	2870	2870	2870	2870	0
37	20240723	183400	108751440	2870	2870	2870	2870	0
38	20240723	183300	108751440	2870	2870	2870	2870	0
39	20240723	183200	108751440	2870	2870	2870	2870	0
40	20240723	183100	108751440	2870	2870	2870	2870	0
41	20240723	183000	108751440	2870	2870	2870	2870	0
42	20240723	182900	108751440	2870	2870	2870	2870	0
43	20240723	182800	108751440	2870	2870	2870	2870	0
44	20240723	182700	108751440	2870	2870	2870	2870	0
45	20240723	182600	108751440	2870	2870	2870	2870	0
46	20240723	182500	108751440	2870	2870	2870	2870	0
47	20240723	182400	108751440	2870	2870	2870	2870	0
48	20240723	182300	108751440	2870	2870	2870	2870	0
49	20240723	182200	108751440	2870	2870	2870	2870	0
50	20240723	182100	108751440	2870	2870	2870	2870	0
51	20240723	182000	108751440	2870	2870	2870	2870	0
52	20240723	181900	108751440	2870	2870	2870	2870	0
53	20240723	181800	108751440	2870	2870	2870	2870	0
54	20240723	181700	108751440	2870	2870	2870	2870	0
55	20240723	181600	108751440	2870	2870	2870	2870	0
56	20240723	181500	108751440	2870	2870	2870	2870	0
57	20240723	181400	108751440	2870	2870	2870	2870	0
58	20240723	181300	108751440	2870	2870	2870	2870	0
59	20240723	181200	108751440	2870	2870	2870	2870	0
60	20240723	181100	108751440	2870	2870	2870	2870	0
61	20240723	181000	108751440	2870	2870	2870	2870	0
62	20240723	180900	108751440	2870	2870	2870	2870	1556
63	20240723	180800	108751440	2870	2870	2870	2870	0
64	20240723	180700	108751440	2870	2870	2870	2870	0
65	20240723	180600	108751440	2870	2870	2870	2870	0
66	20240723	180500	108751440	2870	2870	2870	2870	0
67	20240723	180400	108751440	2870	2870	2870	2870	0
68	20240723	180300	108751440	2870	2870	2870	2870	0
69	20240723	180200	108751440	2870	2870	2870	2870	0
70	20240723	180100	108751440	2870	2870	2870	2870	0
71	20240723	180000	108751440	2870	2870	2870	2870	0
72	20240723	175900	108751440	2870	2870	2870	2870	0
73	20240723	175800	108751440	2870	2870	2870	2870	0
74	20240723	175700	108751440	2870	2870	2870	2870	0
75	20240723	175600	108751440	2870	2870	2870	2870	0
76	20240723	175500	108751440	2870	2870	2870	2870	0
77	20240723	175400	108751440	2870	2870	2870	2870	0
78	20240723	175300	108751440	2870	2870	2870	2870	0
79	20240723	175200	108751440	2870	2870	2870	2870	0
80	20240723	175100	108751440	2870	2870	2870	2870	0
81	20240723	175000	108751440	2870	2870	2870	2870	0
82	20240723	174900	108751440	2870	2870	2870	2870	0
83	20240723	174800	108751440	2870	2870	2870	2870	0
84	20240723	174700	108751440	2870	2870	2870	2870	0
85	20240723	174600	108751440	2870	2870	2870	2870	0
86	20240723	174500	108751440	2870	2870	2870	2870	0
87	20240723	174400	108751440	2870	2870	2870	2870	0
88	20240723	174300	108751440	2870	2870	2870	2870	0
89	20240723	174200	108751440	2870	2870	2870	2870	0
90	20240723	174100	108751440	2870	2870	2870	2870	0
91	20240723	174000	108751440	2870	2870	2870	2870	0
92	20240723	173900	108751440	2870	2870	2870	2870	1556
93	20240723	173800	108751440	2870	2870	2870	2870	0
94	20240723	173700	108751440	2870	2870	2870	2870	0
95	20240723	173600	108751440	2870	2870	2870	2870	0
96	20240723	173500	108751440	2870	2870	2870	2870	0
97	20240723	173400	108751440	2870	2870	2870	2870	0
98	20240723	173300	108751440	2870	2870	2870	2870	0
99	20240723	173200	108751440	2870	2870	2870	2870	0
100	20240723	173100	108751440	2870	2870	2870	2870	0
101	20240723	173000	108751440	2870	2870	2870	2870	0
102	20240723	172900	108751440	2870	2870	2870	2870	0
103	20240723	172800	108751440	2870	2870	2870	2870	0
104	20240723	172700	108751440	2870	2870	2870	2870	0
105	20240723	172600	108751440	2870	2870	2870	2870	0
106	20240723	172500	108751440	2870	2870	2870	2870	0
107	20240723	172400	108751440	2870	2870	2870	2870	0
108	20240723	172300	108751440	2870	2870	2870	2870	0
109	20240723	172200	108751440	2870	2870	2870	2870	0
110	20240723	172100	108751440	2870	2870	2870	2870	0
111	20240723	172000	108751440	2870	2870	2870	2870	0
112	20240723	171900	108751440	2870	2870	2870	2870	0
113	20240723	171800	108751440	2870	2870	2870	2870	0
114	20240723	171700	108751440	2870	2870	2870	2870	0
115	20240723	171600	108751440	2870	2870	2870	2870	0
116	20240723	171500	108751440	2870	2870	2870	2870	0
117	20240723	171400	108751440	2870	2870	2870	2870	0
118	20240723	171300	108751440	2870	2870	2870	2870	0
119	20240723	171200	108751440	2870	2870	2870	2870	0
120	20240723	171100	108751440	2870	2870	2870	2870	0
121	20240723	171000	108751440	2870	2870	2870	2870	0
122	20240723	170900	108751440	2870	2870	2870	2870	1556
123	20240723	170800	108751440	2870	2870	2870	2870	0
124	20240723	170700	108751440	2870	2870	2870	2870	0
125	20240723	170600	108751440	2870	2870	2870	2870	0
126	20240723	170500	108751440	2870	2870	2870	2870	0
127	20240723	170400	108751440	2870	2870	2870	2870	0
128	20240723	170300	108751440	2870	2870	2870	2870	0
129	20240723	170200	108751440	2870	2870	2870	2870	0
130	20240723	170100	108751440	2870	2870	2870	2870	0
131	20240723	170000	108751440	2870	2870	2870	2870	0
132	20240723	165900	108751440	2870	2870	2870	2870	0
133	20240723	165800	108751440	2870	2870	2870	2870	0
134	20240723	165700	108751440	2870	2870	2870	2870	0
135	20240723	165600	108751440	2870	2870	2870	2870	0
136	20240723	165500	108751440	2870	2870	2870	2870	0
137	20240723	165400	108751440	2870	2870	2870	2870	0
138	20240723	165300	108751440	2870	2870	2870	2870	0
139	20240723	165200	108751440	2870	2870	2870	2870	0
140	20240723	165100	108751440	2870	2870	2870	2870	0
141	20240723	165000	108751440	2870	2870	2870	2870	0
142	20240723	164900	108751440	2870	2870	2870	2870	0
143	20240723	164800	108751440	2870	2870	2870	2870	0
144	20240723	164700	108751440	2870	2870	2870	2870	0
145	20240723	164600	108751440	2870	2870	2870	2870	0
146	20240723	164500	108751440	2870	2870	2870	2870	0
147	20240723	164400	108751440	2870	2870	2870	2870	0
148	20240723	164300	108751440	2870	2870	2870	2870	0
149	20240723	164200	108751440	2870	2870	2870	2870	0
150	20240723	164100	108751440	2870	2870	2870	2870	0
151	20240723	164000	108751440	2870	2870	2870	2870	0
152	20240723	163900	108751440	2870	2870	2870	2870	1556
153	20240723	163800	108751440	2870	2870	2870	2870	0
154	20240723	163700	108751440	2870	2870	2870	2870	0
155	20240723	163600	108751440	2870	2870	2870	2870	0
156	20240723	163500	108751440	2870	2870	2870	2870	0
157	20240723	163400	108751440	2870	2870	2870	2870	0
158	20240723	163300	108751440	2870	2870	2870	2870	0
159	20240723	163200	108751440	2870	2870	2870	2870	0
160	20240723	163100	108751440	2870	2870	2870	2870	0
161	20240723	163000	108751440	2870	2870	2870	2870	0
162	20240723	162900	108751440	2870	2870	2870	2870	0
163	20240723	162800	108751440	2870	2870	2870	2870	0
164	20240723	162700	108751440	2870	2870	2870	2870	0
165	20240723	162600	108751440	2870	2870	2870	2870	0
166	20240723	162500	108751440	2870	2870	2870	2870	0
167	20240723	162400	108751440	2870	2870	2870	2870	0
168	20240723	162300	108751440	2870	2870	2870	2870	0
169	20240723	162200	108751440	2870	2870	2870	2870	0
170	20240723	162100	108751440	2870	2870	2870	2870	0
171	20240723	162000	108751440	2870	2870	2870	2870	0
172	20240723	161900	108751440	2870	2870	2870	2870	0
173	20240723	161800	108751440	2870	2870	2870	2870	0
174	20240723	161700	108751440	2870	2870	2870	2870	0
175	20240723	161600	108751440	2870	2870	2870	2870	0
176	20240723	161500	108751440	2870	2870	2870	2870	0
177	20240723	161400	108751440	2870	2870	2870	2870	0
178	20240723	161300	108751440	2870	2870	2870	2870	0
179	20240723	161200	108751440	2870	2870	2870	2870	0
180	20240723	161100	108751440	2870	2870	2870	2870	0
181	20240723	161000	108751440	2870	2870	2870	2870	0
182	20240723	160900	108751440	2870	2870	2870	2870	1556
183	20240723	160800	108751440	2870	2870	2870	2870	0
184	20240723	160700	108751440	2870	2870	2870	2870	0
185	20240723	160600	108751440	2870	2870	2870	2870	0
186	20240723	160500	108751440	2870	2870	2870	2870	0
187	20240723	160400	108751440	2870	2870	2870	2870	0
188	20240723	160300	108751440	2870	2870	2870	2870	0
189	20240723	160200	108751440	2870	2870	2870	2870	0
190	20240723	160100	108751440	2870	2870	2870	2870	0
191	20240723	160000	108751440	2870	2870	2870	2870	0
192	20240723	155900	108751440	2870	2870	2870	2870	0
193	20240723	155800	108751440	2870	2870	2870	2870	0
194	20240723	155700	108751440	2870	2870	2870	2870	0
195	20240723	155600	108751440	2870	2870	2870	2870	0
196	20240723	155500	108751440	2870	2870	2870	2870	0
197	20240723	155400	108751440	2870	2870	2870	2870	0
198	20240723	155300	108751440	2870	2870	2870	2870	0
199	20240723	155200	108751440	2870	2870	2870	2870	0
200	20240723	155100	108751440	2870	2870	2870	2870	0
201	20240723	155000	108751440	2870	2870	2870	2870	0
202	20240723	154900	108751440	2870	2870	2870	2870	0
203	20240723	154800	108751440	2870	2870	2870	2870	0
204	20240723	154700	108751440	2870	2870	2870	2870	0
205	20240723	154600	108751440	2870	2870	2870	2870	0
206	20240723	154500	108751440	2870	2870	2870	2870	0
207	20240723	154400	108751440	2870	2870	2870	2870	0
208	20240723	154300	108751440	2870	2870	2870	2870	0
209	20240723	154200	108751440	2870	2870	2870	2870	0
210	20240723	154100	108751440	2870	2870	2870	2870	0
211	20240723	154000	108751440	2870	2870	2870	2870	0
212	20240723	153900	108751440	2870	2870	2870	2870	1556
213	20240723	153800	108751440	2870	2870	2870	2870	0
214	20240723	153700	108751440	2870	2870	2870	2870	0
215	20240723	153600	108751440	2870	2870	2870	2870	0
216	20240723	153500	108751440	2870	2870	2870	2870	0
217	20240723	153400	108751440	2870	2870	2870	2870	0
218	20240723	153300	108751440	2870	2870	2870	2870	0
219	20240723	153200	108751440	2870	2870	2870	2870	0
220	20240723	153100	108751440	2870	2870	2870	2870	0
221	20240723	153000	108751440	2870	2870	2870	2870	1556
222	20240723	152900	104285720	2865	2865	2865	2865	0
223	20240723	152800	104285720	2865	2865	2865	2865	0
224	20240723	152700	104285720	2865	2865	2865	2865	0
225	20240723	152600	104285720	2865	2865	2865	2865	0
226	20240723	152500	104285720	2865	2865	2865	2865	0
227	20240723	152400	104285720	2865	2865	2865	2865	0
228	20240723	152300	104285720	2865	2865	2865	2865	0
229	20240723	152200	104285720	2865	2865	2865	2865	0
230	20240723	152100	104285720	2865	2865	2865	2865	0
231	20240723	152000	104285720	2865	2865	2865	2865	0
232	20240723	151900	104285720	2865	2865	2865	2865	0
233	20240723	151800	104285720	2865	2865	2865	2865	0
234	20240723	151700	104285720	2865	2865	2865	2865	58
235	20240723	151600	104119550	2850	2850	2850	2850	405
236	20240723	151500	102965300	2850	2850	2850	2850	0
237	20240723	151400	102965300	2850	2865	2865	2850	627
238	20240723	151300	101176320	2865	2865	2865	2865	500
239	20240723	151200	99743820	2865	2865	2865	2865	0
240	20240723	151100	99743820	2865	2865	2865	2865	0
241	20240723	151000	99743820	2865	2865	2865	2865	0
242	20240723	150900	99743820	2865	2865	2865	2865	7
243	20240723	150800	99723765	2865	2865	2865	2865	5
244	20240723	150700	99709440	2865	2865	2865	2865	0
245	20240723	150600	99709440	2865	2865	2865	2865	1
246	20240723	150500	99706575	2850	2850	2850	2850	0
247	20240723	150400	99706575	2850	2850	2850	2850	0
248	20240723	150300	99706575	2850	2850	2850	2850	0
249	20240723	150200	99706575	2850	2850	2850	2850	0
250	20240723	150100	99706575	2850	2850	2850	2850	0
251	20240723	150000	99706575	2850	2850	2850	2850	0
252	20240723	145900	99706575	2850	2850	2850	2850	0
253	20240723	145800	99706575	2850	2860	2865	2850	1220
254	20240723	145700	96217135	2860	2860	2860	2860	1
255	20240723	145600	96214275	2850	2850	2850	2850	38
256	20240723	145500	96105975	2860	2860	2860	2860	0
257	20240723	145400	96105975	2860	2860	2860	2860	0
258	20240723	145300	96105975	2860	2860	2860	2860	0
259	20240723	145200	96105975	2860	2860	2860	2860	0
260	20240723	145100	96105975	2860	2860	2860	2860	0
261	20240723	145000	96105975	2860	2860	2860	2860	0
262	20240723	144900	96105975	2860	2860	2860	2860	0
263	20240723	144800	96105975	2860	2860	2860	2860	0
264	20240723	144700	96105975	2860	2860	2860	2860	1
265	20240723	144600	96103115	2855	2855	2855	2855	0
266	20240723	144500	96103115	2855	2855	2855	2855	0
267	20240723	144400	96103115	2855	2855	2855	2855	0
268	20240723	144300	96103115	2855	2855	2855	2855	0
269	20240723	144200	96103115	2855	2855	2855	2855	1191
270	20240723	144100	92702810	2865	2865	2865	2865	0
271	20240723	144000	92702810	2865	2865	2865	2865	0
272	20240723	143900	92702810	2865	2865	2865	2865	0
273	20240723	143800	92702810	2865	2865	2865	2865	1
274	20240723	143700	92699945	2850	2850	2850	2850	0
275	20240723	143600	92699945	2850	2860	2860	2850	615
276	20240723	143500	90946535	2865	2865	2865	2865	0
277	20240723	143400	90946535	2865	2865	2865	2865	0
278	20240723	143300	90946535	2865	2865	2865	2865	698
279	20240723	143200	88946765	2865	2865	2865	2865	0
280	20240723	143100	88946765	2865	2865	2865	2865	0
281	20240723	143000	88946765	2865	2865	2865	2865	0
282	20240723	142900	88946765	2865	2865	2865	2865	0
283	20240723	142800	88946765	2865	2865	2865	2865	0
284	20240723	142700	88946765	2865	2865	2865	2865	2
285	20240723	142600	88941035	2860	2860	2860	2860	0
286	20240723	142500	88941035	2860	2860	2860	2860	0
287	20240723	142400	88941035	2860	2860	2860	2860	0
288	20240723	142300	88941035	2860	2860	2860	2860	0
289	20240723	142200	88941035	2860	2860	2860	2860	200
290	20240723	142100	88369035	2865	2865	2865	2865	4
291	20240723	142000	88357575	2860	2860	2860	2860	0
292	20240723	141900	88357575	2860	2860	2860	2860	0
293	20240723	141800	88357575	2860	2860	2860	2860	535
294	20240723	141700	86827475	2865	2865	2865	2865	0
295	20240723	141600	86827475	2865	2865	2865	2865	0
296	20240723	141500	86827475	2865	2865	2865	2865	0
297	20240723	141400	86827475	2865	2865	2865	2865	0
298	20240723	141300	86827475	2865	2865	2865	2865	0
299	20240723	141200	86827475	2865	2865	2865	2865	0
300	20240723	141100	86827475	2865	2865	2865	2865	0
301	20240723	141000	86827475	2865	2865	2865	2865	0
302	20240723	140900	86827475	2865	2865	2865	2865	0
303	20240723	140800	86827475	2865	2865	2865	2865	0
304	20240723	140700	86827475	2865	2865	2865	2865	0
305	20240723	140600	86827475	2865	2860	2865	2860	303
306	20240723	140500	85960875	2860	2860	2860	2860	1
307	20240723	140400	85958015	2850	2850	2850	2850	323
308	20240723	140300	85037465	2850	2850	2850	2850	5
309	20240723	140200	85023215	2850	2855	2855	2850	972
310	20240723	140100	82252000	2860	2860	2860	2860	0
311	20240723	140000	82252000	2860	2860	2860	2860	100
312	20240723	135900	81966000	2865	2865	2865	2865	0
313	20240723	135800	81966000	2865	2865	2865	2865	0
314	20240723	135700	81966000	2865	2865	2865	2865	0
315	20240723	135600	81966000	2865	2865	2865	2865	13
316	20240723	135500	81928755	2865	2865	2865	2865	0
317	20240723	135400	81928755	2865	2865	2865	2865	0
318	20240723	135300	81928755	2865	2865	2865	2865	0
319	20240723	135200	81928755	2865	2865	2865	2865	0
320	20240723	135100	81928755	2865	2865	2865	2865	0
321	20240723	135000	81928755	2865	2865	2865	2865	0
322	20240723	134900	81928755	2865	2865	2865	2865	0
323	20240723	134800	81928755	2865	2865	2865	2865	0
324	20240723	134700	81928755	2865	2865	2865	2865	0
325	20240723	134600	81928755	2865	2865	2865	2865	0
326	20240723	134500	81928755	2865	2865	2865	2865	16
327	20240723	134400	81882915	2865	2865	2865	2865	0
328	20240723	134300	81882915	2865	2865	2865	2865	800
329	20240723	134200	79590915	2870	2870	2870	2870	0
330	20240723	134100	79590915	2870	2870	2870	2870	0
331	20240723	134000	79590915	2870	2870	2870	2870	0
332	20240723	133900	79590915	2870	2870	2870	2870	0
333	20240723	133800	79590915	2870	2870	2870	2870	100
334	20240723	133700	79303915	2870	2870	2870	2870	0
335	20240723	133600	79303915	2870	2870	2870	2870	0
336	20240723	133500	79303915	2870	2870	2870	2870	40
337	20240723	133400	79189115	2870	2870	2870	2870	0
338	20240723	133300	79189115	2870	2870	2870	2870	0
339	20240723	133200	79189115	2870	2870	2870	2870	0
340	20240723	133100	79189115	2870	2870	2870	2870	0
341	20240723	133000	79189115	2870	2870	2870	2870	0
342	20240723	132900	79189115	2870	2870	2870	2870	0
343	20240723	132800	79189115	2870	2870	2870	2870	0
344	20240723	132700	79189115	2870	2870	2870	2870	0
345	20240723	132600	79189115	2870	2870	2870	2870	0
346	20240723	132500	79189115	2870	2865	2870	2865	3
347	20240723	132400	79180510	2870	2870	2870	2870	0
348	20240723	132300	79180510	2870	2870	2870	2870	243
349	20240723	132200	78483100	2870	2865	2870	2865	198
350	20240723	132100	77915790	2865	2865	2865	2865	0
351	20240723	132000	77915790	2865	2865	2865	2865	0
352	20240723	131900	77915790	2865	2865	2865	2865	10
353	20240723	131800	77887140	2870	2870	2870	2870	0
354	20240723	131700	77887140	2870	2870	2870	2870	0
355	20240723	131600	77887140	2870	2870	2870	2870	0
356	20240723	131500	77887140	2870	2870	2870	2870	0
357	20240723	131400	77887140	2870	2870	2870	2870	0
358	20240723	131300	77887140	2870	2870	2870	2870	0
359	20240723	131200	77887140	2870	2870	2870	2870	0
360	20240723	131100	77887140	2870	2870	2870	2870	0
361	20240723	131000	77887140	2870	2870	2870	2870	0
362	20240723	130900	77887140	2870	2870	2870	2870	0
363	20240723	130800	77887140	2870	2870	2870	2870	0
364	20240723	130700	77887140	2870	2870	2870	2870	0
365	20240723	130600	77887140	2870	2870	2870	2870	0
366	20240723	130500	77887140	2870	2870	2870	2870	14
367	20240723	130400	77846960	2870	2870	2870	2870	0
368	20240723	130300	77846960	2870	2870	2870	2870	0
369	20240723	130200	77846960	2870	2870	2870	2870	0
370	20240723	130100	77846960	2870	2870	2870	2870	1
371	20240723	130000	77844090	2855	2855	2855	2855	0
372	20240723	125900	77844090	2855	2855	2855	2855	0
373	20240723	125800	77844090	2855	2855	2855	2855	0
374	20240723	125700	77844090	2855	2855	2855	2855	0
375	20240723	125600	77844090	2855	2855	2855	2855	0
376	20240723	125500	77844090	2855	2855	2855	2855	0
377	20240723	125400	77844090	2855	2855	2855	2855	400
378	20240723	125300	76702090	2870	2870	2870	2870	0
379	20240723	125200	76702090	2870	2870	2870	2870	0
380	20240723	125100	76702090	2870	2870	2870	2870	0
381	20240723	125000	76702090	2870	2870	2870	2870	0
382	20240723	124900	76702090	2870	2870	2870	2870	20
383	20240723	124800	76644690	2870	2870	2870	2870	0
384	20240723	124700	76644690	2870	2870	2870	2870	0
385	20240723	124600	76644690	2870	2870	2870	2870	0
386	20240723	124500	76644690	2870	2870	2870	2870	0
387	20240723	124400	76644690	2870	2870	2870	2870	0
388	20240723	124300	76644690	2870	2870	2870	2870	0
389	20240723	124200	76644690	2870	2870	2870	2870	0
390	20240723	124100	76644690	2870	2870	2870	2870	0
391	20240723	124000	76644690	2870	2870	2870	2870	0
392	20240723	123900	76644690	2870	2870	2870	2870	0
393	20240723	123800	76644690	2870	2870	2870	2870	56
394	20240723	123700	76483970	2870	2870	2870	2870	0
395	20240723	123600	76483970	2870	2870	2870	2870	0
396	20240723	123500	76483970	2870	2865	2870	2865	500
397	20240723	123400	75049960	2865	2865	2865	2865	2
398	20240723	123300	75044230	2860	2860	2860	2860	373
399	20240723	123200	73977450	2855	2855	2855	2855	71
400	20240723	123100	73774745	2855	2855	2855	2855	223
401	20240723	123000	73138080	2855	2855	2855	2855	0
402	20240723	122900	73138080	2855	2855	2855	2855	0
403	20240723	122800	73138080	2855	2855	2855	2855	0
404	20240723	122700	73138080	2855	2855	2855	2855	0
405	20240723	122600	73138080	2855	2855	2855	2850	902
406	20240723	122500	70562875	2855	2855	2855	2855	0
407	20240723	122400	70562875	2855	2855	2855	2855	0
408	20240723	122300	70562875	2855	2855	2855	2855	0
409	20240723	122200	70562875	2855	2855	2855	2855	0
410	20240723	122100	70562875	2855	2855	2855	2855	0
411	20240723	122000	70562875	2855	2855	2855	2855	0
412	20240723	121900	70562875	2855	2855	2855	2855	0
413	20240723	121800	70562875	2855	2855	2855	2855	0
414	20240723	121700	70562875	2855	2855	2855	2855	0
415	20240723	121600	70562875	2855	2855	2855	2855	0
416	20240723	121500	70562875	2855	2855	2855	2855	1
417	20240723	121400	70560020	2845	2845	2845	2845	0
418	20240723	121300	70560020	2845	2845	2845	2845	0
419	20240723	121200	70560020	2845	2845	2845	2845	22
420	20240723	121100	70497430	2845	2845	2845	2845	700
421	20240723	121000	68505930	2845	2845	2845	2845	0
422	20240723	120900	68505930	2845	2845	2845	2845	5
423	20240723	120800	68491705	2845	2835	2845	2835	1385
424	20240723	120700	64551730	2835	2835	2835	2835	0
425	20240723	120600	64551730	2835	2835	2835	2835	0
426	20240723	120500	64551730	2835	2835	2835	2835	0
427	20240723	120400	64551730	2835	2835	2835	2835	0
428	20240723	120300	64551730	2835	2835	2835	2835	465
429	20240723	120200	63233455	2835	2835	2835	2835	0
430	20240723	120100	63233455	2835	2835	2835	2835	0
431	20240723	120000	63233455	2835	2835	2835	2835	0
432	20240723	115900	63233455	2835	2840	2840	2835	800
433	20240723	115800	60961695	2840	2840	2840	2840	0
434	20240723	115700	60961695	2840	2840	2840	2840	13
435	20240723	115600	60924775	2845	2845	2845	2845	0
436	20240723	115500	60924775	2845	2845	2845	2845	7
437	20240723	115400	60904860	2845	2845	2845	2845	0
438	20240723	115300	60904860	2845	2845	2845	2845	0
439	20240723	115200	60904860	2845	2845	2845	2845	0
440	20240723	115100	60904860	2845	2845	2845	2845	0
441	20240723	115000	60904860	2845	2845	2845	2845	0
442	20240723	114900	60904860	2845	2845	2845	2845	0
443	20240723	114800	60904860	2845	2845	2845	2845	0
444	20240723	114700	60904860	2845	2845	2845	2845	0
445	20240723	114600	60904860	2845	2845	2845	2845	0
446	20240723	114500	60904860	2845	2840	2845	2840	554
447	20240723	114400	59330730	2845	2845	2845	2845	0
448	20240723	114300	59330730	2845	2845	2845	2845	662
449	20240723	114200	57447340	2845	2845	2845	2845	2
450	20240723	114100	57441650	2845	2845	2845	2845	10
451	20240723	114000	57413200	2845	2845	2845	2845	0
452	20240723	113900	57413200	2845	2845	2845	2845	0
453	20240723	113800	57413200	2845	2845	2845	2845	0
454	20240723	113700	57413200	2845	2845	2845	2845	0
455	20240723	113600	57413200	2845	2845	2845	2845	0
456	20240723	113500	57413200	2845	2845	2845	2845	0
457	20240723	113400	57413200	2845	2845	2845	2845	0
458	20240723	113300	57413200	2845	2845	2845	2845	0
459	20240723	113200	57413200	2845	2845	2845	2845	0
460	20240723	113100	57413200	2845	2845	2845	2845	0
461	20240723	113000	57413200	2845	2845	2845	2845	21
462	20240723	112900	57353455	2845	2845	2845	2845	0
463	20240723	112800	57353455	2845	2845	2845	2845	0
464	20240723	112700	57353455	2845	2845	2845	2845	9
465	20240723	112600	57327850	2850	2850	2850	2850	0
466	20240723	112500	57327850	2850	2850	2850	2850	0
467	20240723	112400	57327850	2850	2850	2850	2850	818
468	20240723	112300	54996550	2850	2850	2850	2850	0
469	20240723	112200	54996550	2850	2850	2850	2850	0
470	20240723	112100	54996550	2850	2850	2850	2850	0
471	20240723	112000	54996550	2850	2850	2850	2850	0
472	20240723	111900	54996550	2850	2850	2850	2850	0
473	20240723	111800	54996550	2850	2850	2850	2850	0
474	20240723	111700	54996550	2850	2850	2850	2850	0
475	20240723	111600	54996550	2850	2850	2850	2850	0
476	20240723	111500	54996550	2850	2850	2850	2850	0
477	20240723	111400	54996550	2850	2850	2850	2850	0
478	20240723	111300	54996550	2850	2850	2850	2850	0
479	20240723	111200	54996550	2850	2850	2850	2850	14
480	20240723	111100	54956650	2850	2850	2850	2850	0
481	20240723	111000	54956650	2850	2850	2850	2850	0
482	20240723	110900	54956650	2850	2850	2850	2850	0
483	20240723	110800	54956650	2850	2855	2855	2850	2300
484	20240723	110700	48401270	2855	2855	2855	2855	0
485	20240723	110600	48401270	2855	2855	2855	2855	55
486	20240723	110500	48244245	2860	2860	2860	2860	0
487	20240723	110400	48244245	2860	2860	2860	2860	0
488	20240723	110300	48244245	2860	2860	2860	2860	1
489	20240723	110200	48241385	2860	2860	2860	2860	0
490	20240723	110100	48241385	2860	2860	2860	2860	0
491	20240723	110000	48241385	2860	2860	2860	2860	0
492	20240723	105900	48241385	2860	2860	2860	2860	0
493	20240723	105800	48241385	2860	2860	2860	2860	0
494	20240723	105700	48241385	2860	2860	2860	2860	0
495	20240723	105600	48241385	2860	2860	2860	2860	6
496	20240723	105500	48224225	2860	2860	2860	2860	1
497	20240723	105400	48221365	2860	2860	2860	2860	0
498	20240723	105300	48221365	2860	2860	2860	2860	166
499	20240723	105200	47746605	2860	2860	2860	2860	0
500	20240723	105100	47746605	2860	2860	2860	2860	700
501	20240723	105000	45744605	2860	2860	2860	2860	0
502	20240723	104900	45744605	2860	2860	2860	2860	0
503	20240723	104800	45744605	2860	2860	2860	2860	0
504	20240723	104700	45744605	2860	2860	2860	2860	0
505	20240723	104600	45744605	2860	2860	2860	2860	0
506	20240723	104500	45744605	2860	2860	2860	2860	0
507	20240723	104400	45744605	2860	2860	2860	2860	0
508	20240723	104300	45744605	2860	2860	2860	2860	0
509	20240723	104200	45744605	2860	2860	2860	2860	0
510	20240723	104100	45744605	2860	2860	2860	2860	0
511	20240723	104000	45744605	2860	2860	2860	2860	0
512	20240723	103900	45744605	2860	2860	2860	2860	0
513	20240723	103800	45744605	2860	2860	2860	2860	0
514	20240723	103700	45744605	2860	2860	2860	2860	0
515	20240723	103600	45744605	2860	2860	2860	2860	0
516	20240723	103500	45744605	2860	2860	2860	2860	0
517	20240723	103400	45744605	2860	2880	2880	2860	102
518	20240723	103300	45452845	2865	2865	2865	2865	599
519	20240723	103200	43736710	2885	2885	2885	2885	0
520	20240723	103100	43736710	2885	2860	2885	2860	534
521	20240723	103000	42200435	2870	2870	2870	2870	0
522	20240723	102900	42200435	2870	2870	2870	2870	8
523	20240723	102800	42177475	2860	2860	2860	2860	0
524	20240723	102700	42177475	2860	2860	2860	2860	0
525	20240723	102600	42177475	2860	2860	2860	2860	50
526	20240723	102500	42034475	2870	2870	2870	2870	0
527	20240723	102400	42034475	2870	2870	2870	2870	0
528	20240723	102300	42034475	2870	2870	2870	2870	0
529	20240723	102200	42034475	2870	2870	2870	2870	0
530	20240723	102100	42034475	2870	2870	2870	2870	0
531	20240723	102000	42034475	2870	2870	2870	2870	0
532	20240723	101900	42034475	2870	2870	2870	2870	0
533	20240723	101800	42034475	2870	2870	2870	2870	0
534	20240723	101700	42034475	2870	2870	2870	2870	0
535	20240723	101600	42034475	2870	2870	2870	2870	0
536	20240723	101500	42034475	2870	2870	2870	2870	0
537	20240723	101400	42034475	2870	2870	2870	2870	0
538	20240723	101300	42034475	2870	2870	2870	2870	25
539	20240723	101200	41962725	2870	2870	2870	2870	0
540	20240723	101100	41962725	2870	2870	2870	2870	0
541	20240723	101000	41962725	2870	2870	2870	2870	10
542	20240723	100900	41934025	2870	2870	2870	2870	10
543	20240723	100800	41905325	2870	2870	2870	2870	0
544	20240723	100700	41905325	2870	2865	2870	2865	1300
545	20240723	100600	38179055	2865	2865	2865	2865	0
546	20240723	100500	38179055	2865	2865	2865	2865	704
547	20240723	100400	36162095	2865	2865	2865	2865	2000
548	20240723	100300	30432095	2865	2865	2865	2865	0
549	20240723	100200	30432095	2865	2865	2865	2865	0
550	20240723	100100	30432095	2865	2865	2865	2865	0
551	20240723	100000	30432095	2865	2865	2865	2865	0
552	20240723	095900	30432095	2865	2865	2865	2865	0
553	20240723	095800	30432095	2865	2865	2865	2865	6
554	20240723	095700	30414905	2865	2865	2865	2865	0
555	20240723	095600	30414905	2865	2865	2865	2865	0
556	20240723	095500	30414905	2865	2865	2865	2865	0
557	20240723	095400	30414905	2865	2865	2865	2865	10
558	20240723	095300	30386255	2865	2865	2865	2865	0
559	20240723	095200	30386255	2865	2865	2865	2865	0
560	20240723	095100	30386255	2865	2865	2865	2865	0
561	20240723	095000	30386255	2865	2865	2865	2865	76
562	20240723	094900	30168515	2865	2865	2865	2865	0
563	20240723	094800	30168515	2865	2860	2865	2860	700
564	20240723	094700	28166205	2860	2860	2860	2860	0
565	20240723	094600	28166205	2860	2860	2865	2860	3011
566	20240723	094500	19539735	2860	2860	2860	2860	0
567	20240723	094400	19539735	2860	2860	2860	2860	100
568	20240723	094300	19253735	2850	2850	2850	2850	0
569	20240723	094200	19253735	2850	2850	2850	2850	31
570	20240723	094100	19165385	2865	2850	2865	2850	1001
571	20240723	094000	16297535	2865	2865	2865	2865	5
572	20240723	093900	16283210	2865	2865	2865	2865	0
573	20240723	093800	16283210	2865	2855	2865	2855	320
574	20240723	093700	15368860	2850	2850	2850	2850	580
575	20240723	093600	13715860	2850	2850	2850	2850	0
576	20240723	093500	13715860	2850	2850	2850	2850	88
577	20240723	093400	13465060	2850	2850	2850	2850	0
578	20240723	093300	13465060	2850	2850	2850	2850	0
579	20240723	093200	13465060	2850	2850	2850	2850	0
580	20240723	093100	13465060	2850	2850	2850	2850	220
581	20240723	093000	12838060	2855	2855	2855	2855	65
582	20240723	092900	12652485	2850	2850	2850	2850	100
583	20240723	092800	12367485	2850	2850	2850	2850	0
584	20240723	092700	12367485	2850	2850	2850	2850	70
585	20240723	092600	12167985	2850	2850	2850	2850	0
586	20240723	092500	12167985	2850	2850	2850	2850	0
587	20240723	092400	12167985	2850	2850	2850	2850	0
588	20240723	092300	12167985	2850	2855	2855	2850	40
589	20240723	092200	12053935	2855	2855	2855	2855	0
590	20240723	092100	12053935	2855	2855	2855	2855	0
591	20240723	092000	12053935	2855	2855	2855	2855	10
592	20240723	091900	12025385	2860	2860	2860	2860	12
593	20240723	091800	11991065	2845	2845	2845	2845	0
594	20240723	091700	11991065	2845	2845	2845	2845	0
595	20240723	091600	11991065	2845	2845	2845	2845	50
596	20240723	091500	11848815	2845	2845	2845	2845	2
597	20240723	091400	11843125	2845	2845	2845	2845	0
598	20240723	091300	11843125	2845	2845	2845	2845	0
599	20240723	091200	11843125	2845	2845	2845	2845	0
600	20240723	091100	11843125	2845	2845	2845	2845	0
601	20240723	091000	11843125	2845	2845	2845	2845	9
602	20240723	090900	11817520	2860	2860	2860	2860	6
603	20240723	090800	11800360	2860	2860	2860	2860	185
604	20240723	090700	11271260	2860	2860	2860	2860	233
605	20240723	090600	10604880	2860	2860	2860	2860	100
606	20240723	090500	10318880	2870	2860	2870	2860	70
607	20240723	090400	10118555	2860	2855	2860	2855	1008
608	20240723	090300	7240705	2855	2835	2855	2835	1604
609	20240723	090200	2664415	2835	2835	2835	2835	52
610	20240723	090100	2516995	2850	2850	2850	2850	48
611	20240723	090000	2380195	2845	2830	2845	2830	841