KissMeData/026940/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	191300	96632040	2940	2940	2940	2940	282
3	20240709	191200	96632040	2940	2940	2940	2940	0
4	20240709	191100	96632040	2940	2940	2940	2940	0
5	20240709	191000	96632040	2940	2940	2940	2940	0
6	20240709	190900	96632040	2940	2940	2940	2940	0
7	20240709	190800	96632040	2940	2940	2940	2940	0
8	20240709	190700	96632040	2940	2940	2940	2940	0
9	20240709	190600	96632040	2940	2940	2940	2940	0
10	20240709	190500	96632040	2940	2940	2940	2940	0
11	20240709	190400	96632040	2940	2940	2940	2940	0
12	20240709	190300	96632040	2940	2940	2940	2940	0
13	20240709	190200	96632040	2940	2940	2940	2940	0
14	20240709	190100	96632040	2940	2940	2940	2940	0
15	20240709	190000	96632040	2940	2940	2940	2940	0
16	20240709	185900	96632040	2940	2940	2940	2940	0
17	20240709	185800	96632040	2940	2940	2940	2940	0
18	20240709	185700	96632040	2940	2940	2940	2940	0
19	20240709	185600	96632040	2940	2940	2940	2940	0
20	20240709	185500	96632040	2940	2940	2940	2940	0
21	20240709	185400	96632040	2940	2940	2940	2940	0
22	20240709	185300	96632040	2940	2940	2940	2940	0
23	20240709	185200	96632040	2940	2940	2940	2940	0
24	20240709	185100	96632040	2940	2940	2940	2940	0
25	20240709	185000	96632040	2940	2940	2940	2940	0
26	20240709	184900	96632040	2940	2940	2940	2940	0
27	20240709	184800	96632040	2940	2940	2940	2940	0
28	20240709	184700	96632040	2940	2940	2940	2940	0
29	20240709	184600	96632040	2940	2940	2940	2940	0
30	20240709	184500	96632040	2940	2940	2940	2940	0
31	20240709	184400	96632040	2940	2940	2940	2940	0
32	20240709	184300	96632040	2940	2940	2940	2940	282
33	20240709	184200	96632040	2940	2940	2940	2940	0
34	20240709	184100	96632040	2940	2940	2940	2940	0
35	20240709	184000	96632040	2940	2940	2940	2940	0
36	20240709	183900	96632040	2940	2940	2940	2940	0
37	20240709	183800	96632040	2940	2940	2940	2940	0
38	20240709	183700	96632040	2940	2940	2940	2940	0
39	20240709	183600	96632040	2940	2940	2940	2940	0
40	20240709	183500	96632040	2940	2940	2940	2940	0
41	20240709	183400	96632040	2940	2940	2940	2940	0
42	20240709	183300	96632040	2940	2940	2940	2940	0
43	20240709	183200	96632040	2940	2940	2940	2940	0
44	20240709	183100	96632040	2940	2940	2940	2940	0
45	20240709	183000	96632040	2940	2940	2940	2940	0
46	20240709	182900	96632040	2940	2940	2940	2940	0
47	20240709	182800	96632040	2940	2940	2940	2940	0
48	20240709	182700	96632040	2940	2940	2940	2940	0
49	20240709	182600	96632040	2940	2940	2940	2940	0
50	20240709	182500	96632040	2940	2940	2940	2940	0
51	20240709	182400	96632040	2940	2940	2940	2940	0
52	20240709	182300	96632040	2940	2940	2940	2940	0
53	20240709	182200	96632040	2940	2940	2940	2940	0
54	20240709	182100	96632040	2940	2940	2940	2940	0
55	20240709	182000	96632040	2940	2940	2940	2940	0
56	20240709	181900	96632040	2940	2940	2940	2940	0
57	20240709	181800	96632040	2940	2940	2940	2940	0
58	20240709	181700	96632040	2940	2940	2940	2940	0
59	20240709	181600	96632040	2940	2940	2940	2940	0
60	20240709	181500	96632040	2940	2940	2940	2940	0
61	20240709	181400	96632040	2940	2940	2940	2940	0
62	20240709	181300	96632040	2940	2940	2940	2940	282
63	20240709	181200	96632040	2940	2940	2940	2940	0
64	20240709	181100	96632040	2940	2940	2940	2940	0
65	20240709	181000	96632040	2940	2940	2940	2940	0
66	20240709	180900	96632040	2940	2940	2940	2940	0
67	20240709	180800	96632040	2940	2940	2940	2940	0
68	20240709	180700	96632040	2940	2940	2940	2940	0
69	20240709	180600	96632040	2940	2940	2940	2940	0
70	20240709	180500	96632040	2940	2940	2940	2940	0
71	20240709	180400	96632040	2940	2940	2940	2940	0
72	20240709	180300	96632040	2940	2940	2940	2940	0
73	20240709	180200	96632040	2940	2940	2940	2940	0
74	20240709	180100	96632040	2940	2940	2940	2940	0
75	20240709	180000	96632040	2940	2940	2940	2940	0
76	20240709	175900	96632040	2940	2940	2940	2940	0
77	20240709	175800	96632040	2940	2940	2940	2940	0
78	20240709	175700	96632040	2940	2940	2940	2940	0
79	20240709	175600	96632040	2940	2940	2940	2940	0
80	20240709	175500	96632040	2940	2940	2940	2940	0
81	20240709	175400	96632040	2940	2940	2940	2940	0
82	20240709	175300	96632040	2940	2940	2940	2940	0
83	20240709	175200	96632040	2940	2940	2940	2940	0
84	20240709	175100	96632040	2940	2940	2940	2940	0
85	20240709	175000	96632040	2940	2940	2940	2940	0
86	20240709	174900	96632040	2940	2940	2940	2940	0
87	20240709	174800	96632040	2940	2940	2940	2940	0
88	20240709	174700	96632040	2940	2940	2940	2940	0
89	20240709	174600	96632040	2940	2940	2940	2940	0
90	20240709	174500	96632040	2940	2940	2940	2940	0
91	20240709	174400	96632040	2940	2940	2940	2940	0
92	20240709	174300	96632040	2940	2940	2940	2940	282
93	20240709	174200	96632040	2940	2940	2940	2940	0
94	20240709	174100	96632040	2940	2940	2940	2940	0
95	20240709	174000	96632040	2940	2940	2940	2940	0
96	20240709	173900	96632040	2940	2940	2940	2940	0
97	20240709	173800	96632040	2940	2940	2940	2940	0
98	20240709	173700	96632040	2940	2940	2940	2940	0
99	20240709	173600	96632040	2940	2940	2940	2940	0
100	20240709	173500	96632040	2940	2940	2940	2940	0
101	20240709	173400	96632040	2940	2940	2940	2940	0
102	20240709	173300	96632040	2940	2940	2940	2940	0
103	20240709	173200	96632040	2940	2940	2940	2940	0
104	20240709	173100	96632040	2940	2940	2940	2940	0
105	20240709	173000	96632040	2940	2940	2940	2940	0
106	20240709	172900	96632040	2940	2940	2940	2940	0
107	20240709	172800	96632040	2940	2940	2940	2940	0
108	20240709	172700	96632040	2940	2940	2940	2940	0
109	20240709	172600	96632040	2940	2940	2940	2940	0
110	20240709	172500	96632040	2940	2940	2940	2940	0
111	20240709	172400	96632040	2940	2940	2940	2940	0
112	20240709	172300	96632040	2940	2940	2940	2940	0
113	20240709	172200	96632040	2940	2940	2940	2940	0
114	20240709	172100	96632040	2940	2940	2940	2940	0
115	20240709	172000	96632040	2940	2940	2940	2940	0
116	20240709	171900	96632040	2940	2940	2940	2940	0
117	20240709	171800	96632040	2940	2940	2940	2940	0
118	20240709	171700	96632040	2940	2940	2940	2940	0
119	20240709	171600	96632040	2940	2940	2940	2940	0
120	20240709	171500	96632040	2940	2940	2940	2940	0
121	20240709	171400	96632040	2940	2940	2940	2940	0
122	20240709	171300	96632040	2940	2940	2940	2940	282
123	20240709	171200	96632040	2940	2940	2940	2940	0
124	20240709	171100	96632040	2940	2940	2940	2940	0
125	20240709	171000	96632040	2940	2940	2940	2940	0
126	20240709	170900	96632040	2940	2940	2940	2940	0
127	20240709	170800	96632040	2940	2940	2940	2940	0
128	20240709	170700	96632040	2940	2940	2940	2940	0
129	20240709	170600	96632040	2940	2940	2940	2940	0
130	20240709	170500	96632040	2940	2940	2940	2940	0
131	20240709	170400	96632040	2940	2940	2940	2940	0
132	20240709	170300	96632040	2940	2940	2940	2940	0
133	20240709	170200	96632040	2940	2940	2940	2940	0
134	20240709	170100	96632040	2940	2940	2940	2940	0
135	20240709	170000	96632040	2940	2940	2940	2940	0
136	20240709	165900	96632040	2940	2940	2940	2940	0
137	20240709	165800	96632040	2940	2940	2940	2940	0
138	20240709	165700	96632040	2940	2940	2940	2940	0
139	20240709	165600	96632040	2940	2940	2940	2940	0
140	20240709	165500	96632040	2940	2940	2940	2940	0
141	20240709	165400	96632040	2940	2940	2940	2940	0
142	20240709	165300	96632040	2940	2940	2940	2940	0
143	20240709	165200	96632040	2940	2940	2940	2940	0
144	20240709	165100	96632040	2940	2940	2940	2940	0
145	20240709	165000	96632040	2940	2940	2940	2940	0
146	20240709	164900	96632040	2940	2940	2940	2940	0
147	20240709	164800	96632040	2940	2940	2940	2940	0
148	20240709	164700	96632040	2940	2940	2940	2940	0
149	20240709	164600	96632040	2940	2940	2940	2940	0
150	20240709	164500	96632040	2940	2940	2940	2940	0
151	20240709	164400	96632040	2940	2940	2940	2940	0
152	20240709	164300	96632040	2940	2940	2940	2940	282
153	20240709	164200	96632040	2940	2940	2940	2940	0
154	20240709	164100	96632040	2940	2940	2940	2940	0
155	20240709	164000	96632040	2940	2940	2940	2940	0
156	20240709	163900	96632040	2940	2940	2940	2940	0
157	20240709	163800	96632040	2940	2940	2940	2940	0
158	20240709	163700	96632040	2940	2940	2940	2940	0
159	20240709	163600	96632040	2940	2940	2940	2940	0
160	20240709	163500	96632040	2940	2940	2940	2940	0
161	20240709	163400	96632040	2940	2940	2940	2940	0
162	20240709	163300	96632040	2940	2940	2940	2940	0
163	20240709	163200	96632040	2940	2940	2940	2940	0
164	20240709	163100	96632040	2940	2940	2940	2940	0
165	20240709	163000	96632040	2940	2940	2940	2940	0
166	20240709	162900	96632040	2940	2940	2940	2940	0
167	20240709	162800	96632040	2940	2940	2940	2940	0
168	20240709	162700	96632040	2940	2940	2940	2940	0
169	20240709	162600	96632040	2940	2940	2940	2940	0
170	20240709	162500	96632040	2940	2940	2940	2940	0
171	20240709	162400	96632040	2940	2940	2940	2940	0
172	20240709	162300	96632040	2940	2940	2940	2940	0
173	20240709	162200	96632040	2940	2940	2940	2940	0
174	20240709	162100	96632040	2940	2940	2940	2940	0
175	20240709	162000	96632040	2940	2940	2940	2940	0
176	20240709	161900	96632040	2940	2940	2940	2940	0
177	20240709	161800	96632040	2940	2940	2940	2940	0
178	20240709	161700	96632040	2940	2940	2940	2940	0
179	20240709	161600	96632040	2940	2940	2940	2940	0
180	20240709	161500	96632040	2940	2940	2940	2940	0
181	20240709	161400	96632040	2940	2940	2940	2940	0
182	20240709	161300	96632040	2940	2940	2940	2940	282
183	20240709	161200	96632040	2940	2940	2940	2940	0
184	20240709	161100	96632040	2940	2940	2940	2940	0
185	20240709	161000	96632040	2940	2940	2940	2940	0
186	20240709	160900	96632040	2940	2940	2940	2940	0
187	20240709	160800	96632040	2940	2940	2940	2940	0
188	20240709	160700	96632040	2940	2940	2940	2940	0
189	20240709	160600	96632040	2940	2940	2940	2940	0
190	20240709	160500	96632040	2940	2940	2940	2940	0
191	20240709	160400	96632040	2940	2940	2940	2940	0
192	20240709	160300	96632040	2940	2940	2940	2940	0
193	20240709	160200	96632040	2940	2940	2940	2940	0
194	20240709	160100	96632040	2940	2940	2940	2940	0
195	20240709	160000	96632040	2940	2940	2940	2940	0
196	20240709	155900	96632040	2940	2940	2940	2940	0
197	20240709	155800	96632040	2940	2940	2940	2940	0
198	20240709	155700	96632040	2940	2940	2940	2940	0
199	20240709	155600	96632040	2940	2940	2940	2940	0
200	20240709	155500	96632040	2940	2940	2940	2940	0
201	20240709	155400	96632040	2940	2940	2940	2940	0
202	20240709	155300	96632040	2940	2940	2940	2940	0
203	20240709	155200	96632040	2940	2940	2940	2940	0
204	20240709	155100	96632040	2940	2940	2940	2940	0
205	20240709	155000	96632040	2940	2940	2940	2940	0
206	20240709	154900	96632040	2940	2940	2940	2940	0
207	20240709	154800	96632040	2940	2940	2940	2940	0
208	20240709	154700	96632040	2940	2940	2940	2940	0
209	20240709	154600	96632040	2940	2940	2940	2940	0
210	20240709	154500	96632040	2940	2940	2940	2940	0
211	20240709	154400	96632040	2940	2940	2940	2940	0
212	20240709	154300	96632040	2940	2940	2940	2940	282
213	20240709	154200	96632040	2940	2940	2940	2940	0
214	20240709	154100	96632040	2940	2940	2940	2940	0
215	20240709	154000	96632040	2940	2940	2940	2940	0
216	20240709	153900	96632040	2940	2940	2940	2940	0
217	20240709	153800	96632040	2940	2940	2940	2940	0
218	20240709	153700	96632040	2940	2940	2940	2940	0
219	20240709	153600	96632040	2940	2940	2940	2940	0
220	20240709	153500	96632040	2940	2940	2940	2940	0
221	20240709	153400	96632040	2940	2940	2940	2940	0
222	20240709	153300	96632040	2940	2940	2940	2940	0
223	20240709	153200	96632040	2940	2940	2940	2940	0
224	20240709	153100	96632040	2940	2940	2940	2940	0
225	20240709	153000	96632040	2940	2940	2940	2940	282
226	20240709	152900	95802960	2940	2940	2940	2940	0
227	20240709	152800	95802960	2940	2940	2940	2940	0
228	20240709	152700	95802960	2940	2940	2940	2940	0
229	20240709	152600	95802960	2940	2940	2940	2940	0
230	20240709	152500	95802960	2940	2940	2940	2940	0
231	20240709	152400	95802960	2940	2940	2940	2940	0
232	20240709	152300	95802960	2940	2940	2940	2940	0
233	20240709	152200	95802960	2940	2940	2940	2940	0
234	20240709	152100	95802960	2940	2940	2940	2940	0
235	20240709	152000	95802960	2940	2940	2940	2940	0
236	20240709	151900	95802960	2940	2940	2940	2940	0
237	20240709	151800	95802960	2940	2940	2940	2940	2
238	20240709	151700	95797080	2935	2935	2935	2935	0
239	20240709	151600	95797080	2935	2935	2935	2935	178
240	20240709	151500	95274650	2935	2935	2935	2935	140
241	20240709	151400	94863750	2940	2940	2940	2940	0
242	20240709	151300	94863750	2940	2940	2940	2940	0
243	20240709	151200	94863750	2940	2940	2940	2940	0
244	20240709	151100	94863750	2940	2940	2940	2940	0
245	20240709	151000	94863750	2940	2940	2940	2940	0
246	20240709	150900	94863750	2940	2940	2940	2940	0
247	20240709	150800	94863750	2940	2940	2940	2940	0
248	20240709	150700	94863750	2940	2940	2940	2940	680
249	20240709	150600	92864550	2940	2940	2940	2940	3
250	20240709	150500	92855730	2940	2940	2940	2940	0
251	20240709	150400	92855730	2940	2940	2940	2940	0
252	20240709	150300	92855730	2940	2940	2940	2940	0
253	20240709	150200	92855730	2940	2940	2940	2940	0
254	20240709	150100	92855730	2940	2940	2940	2940	0
255	20240709	150000	92855730	2940	2940	2940	2940	1
256	20240709	145900	92852790	2935	2935	2935	2935	96
257	20240709	145800	92571030	2935	2935	2940	2935	3
258	20240709	145700	92562220	2940	2940	2940	2940	0
259	20240709	145600	92562220	2940	2940	2940	2940	1
260	20240709	145500	92559280	2935	2935	2935	2935	10
261	20240709	145400	92529930	2940	2940	2940	2940	0
262	20240709	145300	92529930	2940	2940	2940	2940	0
263	20240709	145200	92529930	2940	2940	2940	2940	0
264	20240709	145100	92529930	2940	2935	2940	2935	162
265	20240709	145000	92054450	2940	2940	2940	2940	0
266	20240709	144900	92054450	2940	2940	2940	2940	0
267	20240709	144800	92054450	2940	2940	2940	2940	0
268	20240709	144700	92054450	2940	2940	2940	2940	4
269	20240709	144600	92042690	2940	2935	2940	2935	10
270	20240709	144500	92013300	2935	2935	2935	2935	0
271	20240709	144400	92013300	2935	2935	2935	2935	0
272	20240709	144300	92013300	2935	2935	2935	2935	0
273	20240709	144200	92013300	2935	2935	2935	2935	1
274	20240709	144100	92010365	2935	2935	2935	2935	0
275	20240709	144000	92010365	2935	2935	2935	2935	0
276	20240709	143900	92010365	2935	2935	2935	2935	0
277	20240709	143800	92010365	2935	2935	2935	2935	0
278	20240709	143700	92010365	2935	2935	2935	2935	0
279	20240709	143600	92010365	2935	2935	2935	2935	0
280	20240709	143500	92010365	2935	2935	2935	2935	0
281	20240709	143400	92010365	2935	2935	2935	2935	0
282	20240709	143300	92010365	2935	2935	2935	2935	0
283	20240709	143200	92010365	2935	2935	2935	2935	0
284	20240709	143100	92010365	2935	2935	2935	2935	3
285	20240709	143000	92001560	2935	2935	2935	2935	0
286	20240709	142900	92001560	2935	2935	2935	2935	0
287	20240709	142800	92001560	2935	2935	2935	2935	0
288	20240709	142700	92001560	2935	2935	2935	2935	0
289	20240709	142600	92001560	2935	2935	2935	2935	0
290	20240709	142500	92001560	2935	2935	2935	2935	1000
291	20240709	142400	89066560	2930	2930	2930	2930	2445
292	20240709	142300	81902710	2930	2930	2930	2930	0
293	20240709	142200	81902710	2930	2930	2930	2930	0
294	20240709	142100	81902710	2930	2930	2930	2930	0
295	20240709	142000	81902710	2930	2930	2930	2930	0
296	20240709	141900	81902710	2930	2930	2930	2930	0
297	20240709	141800	81902710	2930	2930	2930	2930	0
298	20240709	141700	81902710	2930	2930	2930	2930	30
299	20240709	141600	81814810	2930	2930	2930	2930	1000
300	20240709	141500	78884810	2930	2930	2930	2930	270
301	20240709	141400	78093710	2930	2930	2930	2930	0
302	20240709	141300	78093710	2930	2930	2930	2930	0
303	20240709	141200	78093710	2930	2930	2930	2930	0
304	20240709	141100	78093710	2930	2930	2930	2930	0
305	20240709	141000	78093710	2930	2930	2930	2930	0
306	20240709	140900	78093710	2930	2930	2930	2930	0
307	20240709	140800	78093710	2930	2930	2930	2930	0
308	20240709	140700	78093710	2930	2930	2930	2930	0
309	20240709	140600	78093710	2930	2930	2930	2930	0
310	20240709	140500	78093710	2930	2930	2930	2930	10
311	20240709	140400	78064410	2925	2925	2925	2925	100
312	20240709	140300	77771910	2930	2930	2930	2930	342
313	20240709	140200	76769850	2930	2930	2930	2930	0
314	20240709	140100	76769850	2930	2930	2930	2930	10
315	20240709	140000	76740550	2925	2925	2925	2925	0
316	20240709	135900	76740550	2925	2925	2925	2925	0
317	20240709	135800	76740550	2925	2925	2925	2925	100
318	20240709	135700	76448050	2930	2930	2930	2930	0
319	20240709	135600	76448050	2930	2930	2930	2930	0
320	20240709	135500	76448050	2930	2930	2930	2930	0
321	20240709	135400	76448050	2930	2925	2930	2925	3293
322	20240709	135300	66799910	2930	2930	2930	2930	0
323	20240709	135200	66799910	2930	2930	2930	2930	0
324	20240709	135100	66799910	2930	2930	2930	2930	154
325	20240709	135000	66348690	2930	2930	2930	2930	0
326	20240709	134900	66348690	2930	2930	2930	2930	0
327	20240709	134800	66348690	2930	2930	2930	2930	100
328	20240709	134700	66055690	2930	2930	2930	2930	0
329	20240709	134600	66055690	2930	2930	2930	2930	7
330	20240709	134500	66035180	2925	2925	2925	2925	0
331	20240709	134400	66035180	2925	2925	2925	2925	0
332	20240709	134300	66035180	2925	2925	2925	2925	1000
333	20240709	134200	63110180	2925	2925	2925	2925	1000
334	20240709	134100	60185180	2935	2935	2935	2935	0
335	20240709	134000	60185180	2935	2935	2935	2935	0
336	20240709	133900	60185180	2935	2935	2935	2935	0
337	20240709	133800	60185180	2935	2935	2935	2935	0
338	20240709	133700	60185180	2935	2935	2935	2935	1
339	20240709	133600	60182245	2930	2930	2930	2930	885
340	20240709	133500	57589195	2935	2935	2935	2935	0
341	20240709	133400	57589195	2935	2935	2935	2935	0
342	20240709	133300	57589195	2935	2935	2935	2935	0
343	20240709	133200	57589195	2935	2935	2935	2935	100
344	20240709	133100	57295695	2935	2935	2935	2935	0
345	20240709	133000	57295695	2935	2935	2935	2935	0
346	20240709	132900	57295695	2935	2935	2935	2935	6
347	20240709	132800	57278085	2935	2935	2935	2935	0
348	20240709	132700	57278085	2935	2935	2935	2935	0
349	20240709	132600	57278085	2935	2935	2935	2935	0
350	20240709	132500	57278085	2935	2935	2935	2935	0
351	20240709	132400	57278085	2935	2935	2935	2935	1
352	20240709	132300	57275150	2930	2930	2930	2930	6
353	20240709	132200	57257570	2935	2935	2935	2935	10
354	20240709	132100	57228220	2935	2935	2935	2935	0
355	20240709	132000	57228220	2935	2935	2935	2935	0
356	20240709	131900	57228220	2935	2935	2935	2935	2
357	20240709	131800	57222350	2930	2930	2930	2930	0
358	20240709	131700	57222350	2930	2930	2930	2930	0
359	20240709	131600	57222350	2930	2930	2930	2930	0
360	20240709	131500	57222350	2930	2930	2930	2930	500
361	20240709	131400	55757350	2935	2935	2935	2935	0
362	20240709	131300	55757350	2935	2935	2935	2935	0
363	20240709	131200	55757350	2935	2935	2935	2935	0
364	20240709	131100	55757350	2935	2930	2935	2930	22
365	20240709	131000	55692880	2935	2935	2935	2935	0
366	20240709	130900	55692880	2935	2935	2935	2935	0
367	20240709	130800	55692880	2935	2935	2935	2935	1030
368	20240709	130700	52669830	2935	2935	2935	2935	0
369	20240709	130600	52669830	2935	2935	2935	2935	62
370	20240709	130500	52487860	2935	2935	2935	2935	0
371	20240709	130400	52487860	2935	2935	2935	2935	1
372	20240709	130300	52484925	2935	2935	2935	2935	0
373	20240709	130200	52484925	2935	2935	2935	2935	0
374	20240709	130100	52484925	2935	2935	2935	2935	0
375	20240709	130000	52484925	2935	2935	2935	2935	0
376	20240709	125900	52484925	2935	2935	2935	2935	0
377	20240709	125800	52484925	2935	2935	2935	2935	0
378	20240709	125700	52484925	2935	2935	2935	2935	10
379	20240709	125600	52455575	2935	2935	2935	2935	0
380	20240709	125500	52455575	2935	2935	2935	2935	0
381	20240709	125400	52455575	2935	2935	2935	2935	0
382	20240709	125300	52455575	2935	2935	2935	2935	0
383	20240709	125200	52455575	2935	2935	2935	2935	0
384	20240709	125100	52455575	2935	2935	2935	2935	0
385	20240709	125000	52455575	2935	2935	2935	2935	0
386	20240709	124900	52455575	2935	2935	2935	2935	0
387	20240709	124800	52455575	2935	2935	2935	2935	0
388	20240709	124700	52455575	2935	2935	2935	2935	0
389	20240709	124600	52455575	2935	2935	2935	2935	0
390	20240709	124500	52455575	2935	2935	2935	2935	0
391	20240709	124400	52455575	2935	2935	2935	2935	0
392	20240709	124300	52455575	2935	2935	2935	2935	0
393	20240709	124200	52455575	2935	2935	2935	2935	0
394	20240709	124100	52455575	2935	2935	2935	2935	1
395	20240709	124000	52452640	2930	2930	2930	2930	0
396	20240709	123900	52452640	2930	2930	2930	2930	165
397	20240709	123800	51969190	2935	2935	2935	2935	0
398	20240709	123700	51969190	2935	2935	2935	2935	0
399	20240709	123600	51969190	2935	2935	2935	2935	7
400	20240709	123500	51948645	2935	2935	2935	2935	0
401	20240709	123400	51948645	2935	2935	2935	2935	0
402	20240709	123300	51948645	2935	2935	2935	2935	0
403	20240709	123200	51948645	2935	2935	2935	2935	0
404	20240709	123100	51948645	2935	2935	2935	2935	0
405	20240709	123000	51948645	2935	2935	2935	2935	0
406	20240709	122900	51948645	2935	2935	2935	2935	0
407	20240709	122800	51948645	2935	2935	2935	2935	0
408	20240709	122700	51948645	2935	2935	2935	2935	0
409	20240709	122600	51948645	2935	2935	2935	2935	0
410	20240709	122500	51948645	2935	2930	2935	2930	201
411	20240709	122400	51359710	2935	2935	2935	2935	0
412	20240709	122300	51359710	2935	2935	2935	2935	0
413	20240709	122200	51359710	2935	2935	2935	2935	0
414	20240709	122100	51359710	2935	2935	2935	2935	0
415	20240709	122000	51359710	2935	2935	2935	2935	0
416	20240709	121900	51359710	2935	2935	2935	2935	0
417	20240709	121800	51359710	2935	2935	2935	2935	0
418	20240709	121700	51359710	2935	2935	2935	2935	0
419	20240709	121600	51359710	2935	2935	2935	2935	0
420	20240709	121500	51359710	2935	2935	2935	2935	0
421	20240709	121400	51359710	2935	2935	2935	2935	0
422	20240709	121300	51359710	2935	2935	2935	2935	0
423	20240709	121200	51359710	2935	2935	2935	2935	0
424	20240709	121100	51359710	2935	2935	2935	2935	0
425	20240709	121000	51359710	2935	2935	2935	2935	0
426	20240709	120900	51359710	2935	2935	2935	2935	2
427	20240709	120800	51353840	2930	2930	2930	2930	176
428	20240709	120700	50838160	2935	2935	2935	2935	0
429	20240709	120600	50838160	2935	2935	2935	2935	0
430	20240709	120500	50838160	2935	2935	2935	2935	0
431	20240709	120400	50838160	2935	2935	2935	2935	0
432	20240709	120300	50838160	2935	2935	2935	2935	0
433	20240709	120200	50838160	2935	2935	2935	2935	0
434	20240709	120100	50838160	2935	2935	2935	2935	0
435	20240709	120000	50838160	2935	2935	2935	2935	0
436	20240709	115900	50838160	2935	2935	2935	2935	0
437	20240709	115800	50838160	2935	2935	2935	2935	1
438	20240709	115700	50835225	2930	2930	2930	2930	0
439	20240709	115600	50835225	2930	2930	2930	2930	5
440	20240709	115500	50820575	2930	2930	2930	2930	0
441	20240709	115400	50820575	2930	2930	2930	2930	0
442	20240709	115300	50820575	2930	2930	2930	2930	0
443	20240709	115200	50820575	2930	2930	2930	2930	0
444	20240709	115100	50820575	2930	2930	2930	2930	1
445	20240709	115000	50817645	2935	2935	2935	2935	0
446	20240709	114900	50817645	2935	2935	2935	2935	0
447	20240709	114800	50817645	2935	2935	2935	2935	0
448	20240709	114700	50817645	2935	2935	2935	2935	0
449	20240709	114600	50817645	2935	2935	2935	2935	3
450	20240709	114500	50808840	2930	2930	2930	2930	0
451	20240709	114400	50808840	2930	2930	2930	2930	0
452	20240709	114300	50808840	2930	2930	2930	2930	0
453	20240709	114200	50808840	2930	2930	2930	2930	0
454	20240709	114100	50808840	2930	2930	2930	2930	0
455	20240709	114000	50808840	2930	2930	2930	2930	0
456	20240709	113900	50808840	2930	2930	2930	2930	0
457	20240709	113800	50808840	2930	2930	2930	2930	200
458	20240709	113700	50222840	2930	2930	2930	2930	5
459	20240709	113600	50208190	2930	2930	2930	2930	0
460	20240709	113500	50208190	2930	2930	2930	2930	0
461	20240709	113400	50208190	2930	2930	2930	2930	0
462	20240709	113300	50208190	2930	2930	2930	2930	161
463	20240709	113200	49736460	2935	2935	2935	2935	0
464	20240709	113100	49736460	2935	2935	2935	2935	0
465	20240709	113000	49736460	2935	2935	2935	2935	0
466	20240709	112900	49736460	2935	2935	2935	2935	400
467	20240709	112800	48562460	2935	2935	2935	2935	0
468	20240709	112700	48562460	2935	2935	2935	2935	0
469	20240709	112600	48562460	2935	2935	2935	2935	0
470	20240709	112500	48562460	2935	2935	2935	2935	0
471	20240709	112400	48562460	2935	2935	2935	2935	0
472	20240709	112300	48562460	2935	2935	2935	2935	0
473	20240709	112200	48562460	2935	2935	2935	2935	0
474	20240709	112100	48562460	2935	2935	2935	2935	0
475	20240709	112000	48562460	2935	2935	2935	2935	0
476	20240709	111900	48562460	2935	2935	2935	2935	0
477	20240709	111800	48562460	2935	2935	2935	2935	0
478	20240709	111700	48562460	2935	2930	2935	2930	28
479	20240709	111600	48480405	2930	2930	2930	2930	6
480	20240709	111500	48462825	2930	2930	2930	2930	269
481	20240709	111400	47674655	2935	2935	2935	2935	2
482	20240709	111300	47668785	2930	2935	2935	2930	899
483	20240709	111200	45034685	2935	2935	2935	2935	0
484	20240709	111100	45034685	2935	2935	2935	2935	0
485	20240709	111000	45034685	2935	2935	2935	2935	0
486	20240709	110900	45034685	2935	2935	2935	2935	0
487	20240709	110800	45034685	2935	2935	2935	2935	5
488	20240709	110700	45020010	2935	2935	2935	2935	0
489	20240709	110600	45020010	2935	2935	2935	2935	0
490	20240709	110500	45020010	2935	2935	2935	2935	0
491	20240709	110400	45020010	2935	2935	2935	2935	0
492	20240709	110300	45020010	2935	2935	2935	2935	0
493	20240709	110200	45020010	2935	2935	2935	2935	105
494	20240709	110100	44711835	2935	2935	2935	2935	95
495	20240709	110000	44433010	2935	2935	2935	2935	0
496	20240709	105900	44433010	2935	2935	2935	2935	0
497	20240709	105800	44433010	2935	2935	2935	2935	10
498	20240709	105700	44403660	2935	2935	2935	2935	0
499	20240709	105600	44403660	2935	2935	2935	2935	0
500	20240709	105500	44403660	2935	2935	2935	2935	0
501	20240709	105400	44403660	2935	2935	2935	2935	0
502	20240709	105300	44403660	2935	2935	2935	2935	0
503	20240709	105200	44403660	2935	2935	2935	2935	0
504	20240709	105100	44403660	2935	2935	2935	2935	50
505	20240709	105000	44256910	2935	2935	2935	2935	0
506	20240709	104900	44256910	2935	2935	2935	2935	1715
507	20240709	104800	39223385	2940	2940	2940	2940	0
508	20240709	104700	39223385	2940	2940	2940	2940	0
509	20240709	104600	39223385	2940	2940	2940	2940	1
510	20240709	104500	39220445	2940	2940	2940	2940	0
511	20240709	104400	39220445	2940	2940	2940	2940	174
512	20240709	104300	38708885	2940	2940	2940	2940	0
513	20240709	104200	38708885	2940	2940	2940	2940	0
514	20240709	104100	38708885	2940	2940	2940	2940	0
515	20240709	104000	38708885	2940	2940	2940	2940	1
516	20240709	103900	38705945	2940	2940	2940	2940	472
517	20240709	103800	37318265	2945	2945	2945	2945	0
518	20240709	103700	37318265	2945	2945	2945	2945	100
519	20240709	103600	37023765	2945	2945	2945	2945	0
520	20240709	103500	37023765	2945	2935	2945	2935	365
521	20240709	103400	35949240	2935	2935	2935	2935	0
522	20240709	103300	35949240	2935	2935	2935	2935	30
523	20240709	103200	35861190	2940	2940	2940	2940	0
524	20240709	103100	35861190	2940	2940	2940	2940	100
525	20240709	103000	35567190	2945	2945	2945	2945	0
526	20240709	102900	35567190	2945	2945	2945	2945	0
527	20240709	102800	35567190	2945	2945	2945	2945	4
528	20240709	102700	35555410	2940	2935	2940	2935	591
529	20240709	102600	33818320	2935	2935	2935	2935	2
530	20240709	102500	33812450	2940	2940	2940	2940	0
531	20240709	102400	33812450	2940	2940	2940	2940	0
532	20240709	102300	33812450	2940	2940	2940	2940	0
533	20240709	102200	33812450	2940	2940	2940	2940	0
534	20240709	102100	33812450	2940	2940	2940	2940	0
535	20240709	102000	33812450	2940	2940	2940	2940	2
536	20240709	101900	33806570	2935	2935	2935	2935	345
537	20240709	101800	32793995	2940	2940	2940	2940	3
538	20240709	101700	32785175	2940	2940	2940	2940	0
539	20240709	101600	32785175	2940	2940	2940	2940	0
540	20240709	101500	32785175	2940	2940	2940	2940	0
541	20240709	101400	32785175	2940	2940	2940	2940	0
542	20240709	101300	32785175	2940	2940	2940	2940	0
543	20240709	101200	32785175	2940	2940	2940	2940	5
544	20240709	101100	32770475	2940	2940	2940	2940	165
545	20240709	101000	32285375	2945	2945	2945	2945	1
546	20240709	100900	32282430	2955	2955	2955	2955	0
547	20240709	100800	32282430	2955	2955	2955	2955	0
548	20240709	100700	32282430	2955	2955	2955	2955	0
549	20240709	100600	32282430	2955	2955	2955	2955	10
550	20240709	100500	32252880	2955	2955	2955	2955	0
551	20240709	100400	32252880	2955	2955	2955	2955	0
552	20240709	100300	32252880	2955	2955	2955	2955	5
553	20240709	100200	32238105	2955	2950	2955	2950	100
554	20240709	100100	31943095	2950	2940	2950	2940	1003
555	20240709	100000	28994245	2950	2950	2950	2950	0
556	20240709	095900	28994245	2950	2950	2950	2950	4
557	20240709	095800	28982445	2940	2950	2950	2940	341
558	20240709	095700	27976515	2950	2950	2950	2950	67
559	20240709	095600	27778865	2950	2940	2950	2940	1463
560	20240709	095500	23471115	2940	2940	2940	2940	0
561	20240709	095400	23471115	2940	2940	2940	2940	0
562	20240709	095300	23471115	2940	2940	2940	2940	1167
563	20240709	095200	20040135	2940	2935	2940	2935	1019
564	20240709	095100	17049315	2935	2935	2935	2935	0
565	20240709	095000	17049315	2935	2935	2935	2935	0
566	20240709	094900	17049315	2935	2935	2935	2935	0
567	20240709	094800	17049315	2935	2930	2935	2930	116
568	20240709	094700	16709355	2935	2935	2935	2935	101
569	20240709	094600	16412920	2930	2935	2935	2930	311
570	20240709	094500	15501635	2935	2935	2935	2935	123
571	20240709	094400	15140630	2935	2935	2935	2935	0
572	20240709	094300	15140630	2935	2935	2935	2935	7
573	20240709	094200	15120085	2935	2935	2935	2935	300
574	20240709	094100	14239585	2930	2930	2930	2930	77
575	20240709	094000	14013975	2930	2930	2930	2930	0
576	20240709	093900	14013975	2930	2930	2930	2930	34
577	20240709	093800	13914355	2930	2930	2930	2930	0
578	20240709	093700	13914355	2930	2930	2930	2930	0
579	20240709	093600	13914355	2930	2930	2930	2930	0
580	20240709	093500	13914355	2930	2930	2930	2930	1802
581	20240709	093400	8634495	2925	2925	2925	2925	0
582	20240709	093300	8634495	2925	2925	2925	2925	617
583	20240709	093200	6829770	2925	2920	2925	2920	704
584	20240709	093100	4774070	2920	2920	2920	2920	257
585	20240709	093000	4023630	2920	2920	2920	2920	0
586	20240709	092900	4023630	2920	2915	2920	2915	99
587	20240709	092800	3734995	2915	2915	2915	2915	0
588	20240709	092700	3734995	2915	2915	2915	2915	101
589	20240709	092600	3440580	2915	2915	2915	2915	32
590	20240709	092500	3347300	2915	2915	2915	2915	0
591	20240709	092400	3347300	2915	2915	2915	2915	100
592	20240709	092300	3055800	2920	2920	2920	2920	1
593	20240709	092200	3052880	2920	2920	2920	2920	0
594	20240709	092100	3052880	2920	2920	2920	2920	0
595	20240709	092000	3052880	2920	2920	2920	2920	0
596	20240709	091900	3052880	2920	2920	2920	2920	31
597	20240709	091800	2962360	2920	2910	2920	2910	84
598	20240709	091700	2717870	2910	2910	2910	2910	382
599	20240709	091600	1606250	2910	2910	2910	2910	0
600	20240709	091500	1606250	2910	2915	2915	2910	31
601	20240709	091400	1516005	2915	2915	2915	2915	7
602	20240709	091300	1495600	2915	2915	2915	2915	80
603	20240709	091200	1262400	2925	2925	2925	2925	0
604	20240709	091100	1262400	2925	2925	2925	2925	0
605	20240709	091000	1262400	2925	2925	2925	2925	0
606	20240709	090900	1262400	2925	2925	2925	2925	0
607	20240709	090800	1262400	2925	2925	2925	2925	0
608	20240709	090700	1262400	2925	2925	2925	2925	0
609	20240709	090600	1262400	2925	2925	2925	2925	3
610	20240709	090500	1253625	2925	2925	2925	2925	0
611	20240709	090400	1253625	2925	2925	2925	2925	0
612	20240709	090300	1253625	2925	2925	2925	2925	0
613	20240709	090200	1253625	2925	2925	2925	2925	0
614	20240709	090100	1253625	2925	2910	2925	2910	276
615	20240709	090000	450450	2925	2925	2925	2925	154