KissMeData/026940/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	191300	314008260	2930	2930	2930	2930	2152
3	20240702	191200	314008260	2930	2930	2930	2930	0
4	20240702	191100	314008260	2930	2930	2930	2930	0
5	20240702	191000	314008260	2930	2930	2930	2930	0
6	20240702	190900	314008260	2930	2930	2930	2930	0
7	20240702	190800	314008260	2930	2930	2930	2930	0
8	20240702	190700	314008260	2930	2930	2930	2930	0
9	20240702	190600	314008260	2930	2930	2930	2930	0
10	20240702	190500	314008260	2930	2930	2930	2930	0
11	20240702	190400	314008260	2930	2930	2930	2930	0
12	20240702	190300	314008260	2930	2930	2930	2930	0
13	20240702	190200	314008260	2930	2930	2930	2930	0
14	20240702	190100	314008260	2930	2930	2930	2930	0
15	20240702	190000	314008260	2930	2930	2930	2930	0
16	20240702	185900	314008260	2930	2930	2930	2930	0
17	20240702	185800	314008260	2930	2930	2930	2930	0
18	20240702	185700	314008260	2930	2930	2930	2930	0
19	20240702	185600	314008260	2930	2930	2930	2930	0
20	20240702	185500	314008260	2930	2930	2930	2930	0
21	20240702	185400	314008260	2930	2930	2930	2930	0
22	20240702	185300	314008260	2930	2930	2930	2930	0
23	20240702	185200	314008260	2930	2930	2930	2930	0
24	20240702	185100	314008260	2930	2930	2930	2930	0
25	20240702	185000	314008260	2930	2930	2930	2930	0
26	20240702	184900	314008260	2930	2930	2930	2930	0
27	20240702	184800	314008260	2930	2930	2930	2930	0
28	20240702	184700	314008260	2930	2930	2930	2930	0
29	20240702	184600	314008260	2930	2930	2930	2930	0
30	20240702	184500	314008260	2930	2930	2930	2930	0
31	20240702	184400	314008260	2930	2930	2930	2930	0
32	20240702	184300	314008260	2930	2930	2930	2930	2152
33	20240702	184200	314008260	2930	2930	2930	2930	0
34	20240702	184100	314008260	2930	2930	2930	2930	0
35	20240702	184000	314008260	2930	2930	2930	2930	0
36	20240702	183900	314008260	2930	2930	2930	2930	0
37	20240702	183800	314008260	2930	2930	2930	2930	0
38	20240702	183700	314008260	2930	2930	2930	2930	0
39	20240702	183600	314008260	2930	2930	2930	2930	0
40	20240702	183500	314008260	2930	2930	2930	2930	0
41	20240702	183400	314008260	2930	2930	2930	2930	0
42	20240702	183300	314008260	2930	2930	2930	2930	0
43	20240702	183200	314008260	2930	2930	2930	2930	0
44	20240702	183100	314008260	2930	2930	2930	2930	0
45	20240702	183000	314008260	2930	2930	2930	2930	0
46	20240702	182900	314008260	2930	2930	2930	2930	0
47	20240702	182800	314008260	2930	2930	2930	2930	0
48	20240702	182700	314008260	2930	2930	2930	2930	0
49	20240702	182600	314008260	2930	2930	2930	2930	0
50	20240702	182500	314008260	2930	2930	2930	2930	0
51	20240702	182400	314008260	2930	2930	2930	2930	0
52	20240702	182300	314008260	2930	2930	2930	2930	0
53	20240702	182200	314008260	2930	2930	2930	2930	0
54	20240702	182100	314008260	2930	2930	2930	2930	0
55	20240702	182000	314008260	2930	2930	2930	2930	0
56	20240702	181900	314008260	2930	2930	2930	2930	0
57	20240702	181800	314008260	2930	2930	2930	2930	0
58	20240702	181700	314008260	2930	2930	2930	2930	0
59	20240702	181600	314008260	2930	2930	2930	2930	0
60	20240702	181500	314008260	2930	2930	2930	2930	0
61	20240702	181400	314008260	2930	2930	2930	2930	0
62	20240702	181300	314008260	2930	2930	2930	2930	2152
63	20240702	181200	314008260	2930	2930	2930	2930	0
64	20240702	181100	314008260	2930	2930	2930	2930	0
65	20240702	181000	314008260	2930	2930	2930	2930	0
66	20240702	180900	314008260	2930	2930	2930	2930	0
67	20240702	180800	314008260	2930	2930	2930	2930	0
68	20240702	180700	314008260	2930	2930	2930	2930	0
69	20240702	180600	314008260	2930	2930	2930	2930	0
70	20240702	180500	314008260	2930	2930	2930	2930	0
71	20240702	180400	314008260	2930	2930	2930	2930	0
72	20240702	180300	314008260	2930	2930	2930	2930	0
73	20240702	180200	314008260	2930	2930	2930	2930	0
74	20240702	180100	314008260	2930	2930	2930	2930	0
75	20240702	180000	314008260	2930	2930	2930	2930	0
76	20240702	175900	314008260	2930	2930	2930	2930	0
77	20240702	175800	314008260	2930	2930	2930	2930	0
78	20240702	175700	314008260	2930	2930	2930	2930	0
79	20240702	175600	314008260	2930	2930	2930	2930	0
80	20240702	175500	314008260	2930	2930	2930	2930	0
81	20240702	175400	314008260	2930	2930	2930	2930	0
82	20240702	175300	314008260	2930	2930	2930	2930	0
83	20240702	175200	314008260	2930	2930	2930	2930	0
84	20240702	175100	314008260	2930	2930	2930	2930	0
85	20240702	175000	314008260	2930	2930	2930	2930	0
86	20240702	174900	314008260	2930	2930	2930	2930	0
87	20240702	174800	314008260	2930	2930	2930	2930	0
88	20240702	174700	314008260	2930	2930	2930	2930	0
89	20240702	174600	314008260	2930	2930	2930	2930	0
90	20240702	174500	314008260	2930	2930	2930	2930	0
91	20240702	174400	314008260	2930	2930	2930	2930	0
92	20240702	174300	314008260	2930	2930	2930	2930	2152
93	20240702	174200	314008260	2930	2930	2930	2930	0
94	20240702	174100	314008260	2930	2930	2930	2930	0
95	20240702	174000	314008260	2930	2930	2930	2930	0
96	20240702	173900	314008260	2930	2930	2930	2930	0
97	20240702	173800	314008260	2930	2930	2930	2930	0
98	20240702	173700	314008260	2930	2930	2930	2930	0
99	20240702	173600	314008260	2930	2930	2930	2930	0
100	20240702	173500	314008260	2930	2930	2930	2930	0
101	20240702	173400	314008260	2930	2930	2930	2930	0
102	20240702	173300	314008260	2930	2930	2930	2930	0
103	20240702	173200	314008260	2930	2930	2930	2930	0
104	20240702	173100	314008260	2930	2930	2930	2930	0
105	20240702	173000	314008260	2930	2930	2930	2930	0
106	20240702	172900	314008260	2930	2930	2930	2930	0
107	20240702	172800	314008260	2930	2930	2930	2930	0
108	20240702	172700	314008260	2930	2930	2930	2930	0
109	20240702	172600	314008260	2930	2930	2930	2930	0
110	20240702	172500	314008260	2930	2930	2930	2930	0
111	20240702	172400	314008260	2930	2930	2930	2930	0
112	20240702	172300	314008260	2930	2930	2930	2930	0
113	20240702	172200	314008260	2930	2930	2930	2930	0
114	20240702	172100	314008260	2930	2930	2930	2930	0
115	20240702	172000	314008260	2930	2930	2930	2930	0
116	20240702	171900	314008260	2930	2930	2930	2930	0
117	20240702	171800	314008260	2930	2930	2930	2930	0
118	20240702	171700	314008260	2930	2930	2930	2930	0
119	20240702	171600	314008260	2930	2930	2930	2930	0
120	20240702	171500	314008260	2930	2930	2930	2930	0
121	20240702	171400	314008260	2930	2930	2930	2930	0
122	20240702	171300	314008260	2930	2930	2930	2930	2152
123	20240702	171200	314008260	2930	2930	2930	2930	0
124	20240702	171100	314008260	2930	2930	2930	2930	0
125	20240702	171000	314008260	2930	2930	2930	2930	0
126	20240702	170900	314008260	2930	2930	2930	2930	0
127	20240702	170800	314008260	2930	2930	2930	2930	0
128	20240702	170700	314008260	2930	2930	2930	2930	0
129	20240702	170600	314008260	2930	2930	2930	2930	0
130	20240702	170500	314008260	2930	2930	2930	2930	0
131	20240702	170400	314008260	2930	2930	2930	2930	0
132	20240702	170300	314008260	2930	2930	2930	2930	0
133	20240702	170200	314008260	2930	2930	2930	2930	0
134	20240702	170100	314008260	2930	2930	2930	2930	0
135	20240702	170000	314008260	2930	2930	2930	2930	0
136	20240702	165900	314008260	2930	2930	2930	2930	0
137	20240702	165800	314008260	2930	2930	2930	2930	0
138	20240702	165700	314008260	2930	2930	2930	2930	0
139	20240702	165600	314008260	2930	2930	2930	2930	0
140	20240702	165500	314008260	2930	2930	2930	2930	0
141	20240702	165400	314008260	2930	2930	2930	2930	0
142	20240702	165300	314008260	2930	2930	2930	2930	0
143	20240702	165200	314008260	2930	2930	2930	2930	0
144	20240702	165100	314008260	2930	2930	2930	2930	0
145	20240702	165000	314008260	2930	2930	2930	2930	0
146	20240702	164900	314008260	2930	2930	2930	2930	0
147	20240702	164800	314008260	2930	2930	2930	2930	0
148	20240702	164700	314008260	2930	2930	2930	2930	0
149	20240702	164600	314008260	2930	2930	2930	2930	0
150	20240702	164500	314008260	2930	2930	2930	2930	0
151	20240702	164400	314008260	2930	2930	2930	2930	0
152	20240702	164300	314008260	2930	2930	2930	2930	2152
153	20240702	164200	314008260	2930	2930	2930	2930	0
154	20240702	164100	314008260	2930	2930	2930	2930	0
155	20240702	164000	314008260	2930	2930	2930	2930	0
156	20240702	163900	314008260	2930	2930	2930	2930	0
157	20240702	163800	314008260	2930	2930	2930	2930	0
158	20240702	163700	314008260	2930	2930	2930	2930	0
159	20240702	163600	314008260	2930	2930	2930	2930	0
160	20240702	163500	314008260	2930	2930	2930	2930	0
161	20240702	163400	314008260	2930	2930	2930	2930	0
162	20240702	163300	314008260	2930	2930	2930	2930	0
163	20240702	163200	314008260	2930	2930	2930	2930	0
164	20240702	163100	314008260	2930	2930	2930	2930	0
165	20240702	163000	314008260	2930	2930	2930	2930	0
166	20240702	162900	314008260	2930	2930	2930	2930	0
167	20240702	162800	314008260	2930	2930	2930	2930	0
168	20240702	162700	314008260	2930	2930	2930	2930	0
169	20240702	162600	314008260	2930	2930	2930	2930	0
170	20240702	162500	314008260	2930	2930	2930	2930	0
171	20240702	162400	314008260	2930	2930	2930	2930	0
172	20240702	162300	314008260	2930	2930	2930	2930	0
173	20240702	162200	314008260	2930	2930	2930	2930	0
174	20240702	162100	314008260	2930	2930	2930	2930	0
175	20240702	162000	314008260	2930	2930	2930	2930	0
176	20240702	161900	314008260	2930	2930	2930	2930	0
177	20240702	161800	314008260	2930	2930	2930	2930	0
178	20240702	161700	314008260	2930	2930	2930	2930	0
179	20240702	161600	314008260	2930	2930	2930	2930	0
180	20240702	161500	314008260	2930	2930	2930	2930	0
181	20240702	161400	314008260	2930	2930	2930	2930	0
182	20240702	161300	314008260	2930	2930	2930	2930	2152
183	20240702	161200	314008260	2930	2930	2930	2930	0
184	20240702	161100	314008260	2930	2930	2930	2930	0
185	20240702	161000	314008260	2930	2930	2930	2930	0
186	20240702	160900	314008260	2930	2930	2930	2930	0
187	20240702	160800	314008260	2930	2930	2930	2930	0
188	20240702	160700	314008260	2930	2930	2930	2930	0
189	20240702	160600	314008260	2930	2930	2930	2930	0
190	20240702	160500	314008260	2930	2930	2930	2930	0
191	20240702	160400	314008260	2930	2930	2930	2930	0
192	20240702	160300	314008260	2930	2930	2930	2930	0
193	20240702	160200	314008260	2930	2930	2930	2930	0
194	20240702	160100	314008260	2930	2930	2930	2930	0
195	20240702	160000	314008260	2930	2930	2930	2930	0
196	20240702	155900	314008260	2930	2930	2930	2930	0
197	20240702	155800	314008260	2930	2930	2930	2930	0
198	20240702	155700	314008260	2930	2930	2930	2930	0
199	20240702	155600	314008260	2930	2930	2930	2930	0
200	20240702	155500	314008260	2930	2930	2930	2930	0
201	20240702	155400	314008260	2930	2930	2930	2930	0
202	20240702	155300	314008260	2930	2930	2930	2930	0
203	20240702	155200	314008260	2930	2930	2930	2930	0
204	20240702	155100	314008260	2930	2930	2930	2930	0
205	20240702	155000	314008260	2930	2930	2930	2930	0
206	20240702	154900	314008260	2930	2930	2930	2930	0
207	20240702	154800	314008260	2930	2930	2930	2930	0
208	20240702	154700	314008260	2930	2930	2930	2930	0
209	20240702	154600	314008260	2930	2930	2930	2930	0
210	20240702	154500	314008260	2930	2930	2930	2930	0
211	20240702	154400	314008260	2930	2930	2930	2930	0
212	20240702	154300	314008260	2930	2930	2930	2930	2152
213	20240702	154200	314008260	2930	2930	2930	2930	0
214	20240702	154100	314008260	2930	2930	2930	2930	0
215	20240702	154000	314008260	2930	2930	2930	2930	0
216	20240702	153900	314008260	2930	2930	2930	2930	0
217	20240702	153800	314008260	2930	2930	2930	2930	0
218	20240702	153700	314008260	2930	2930	2930	2930	0
219	20240702	153600	314008260	2930	2930	2930	2930	0
220	20240702	153500	314008260	2930	2930	2930	2930	0
221	20240702	153400	314008260	2930	2930	2930	2930	0
222	20240702	153300	314008260	2930	2930	2930	2930	0
223	20240702	153200	314008260	2930	2930	2930	2930	0
224	20240702	153100	314008260	2930	2930	2930	2930	0
225	20240702	153000	314008260	2930	2930	2930	2930	2152
226	20240702	152900	307702900	2930	2930	2930	2930	0
227	20240702	152800	307702900	2930	2930	2930	2930	0
228	20240702	152700	307702900	2930	2930	2930	2930	0
229	20240702	152600	307702900	2930	2930	2930	2930	0
230	20240702	152500	307702900	2930	2930	2930	2930	0
231	20240702	152400	307702900	2930	2930	2930	2930	0
232	20240702	152300	307702900	2930	2930	2930	2930	0
233	20240702	152200	307702900	2930	2930	2930	2930	0
234	20240702	152100	307702900	2930	2930	2930	2930	0
235	20240702	152000	307702900	2930	2930	2930	2930	0
236	20240702	151900	307702900	2930	2930	2930	2930	84
237	20240702	151800	307456780	2930	2930	2930	2930	96
238	20240702	151700	307175500	2935	2935	2935	2935	0
239	20240702	151600	307175500	2935	2935	2935	2935	1006
240	20240702	151500	304222890	2935	2935	2935	2935	1
241	20240702	151400	304219955	2935	2935	2935	2935	0
242	20240702	151300	304219955	2935	2935	2935	2935	0
243	20240702	151200	304219955	2935	2935	2935	2935	17
244	20240702	151100	304170060	2930	2930	2930	2930	0
245	20240702	151000	304170060	2930	2930	2930	2930	1000
246	20240702	150900	301240060	2930	2930	2930	2930	0
247	20240702	150800	301240060	2930	2930	2930	2930	1
248	20240702	150700	301237130	2930	2930	2930	2930	0
249	20240702	150600	301237130	2930	2930	2930	2930	0
250	20240702	150500	301237130	2930	2930	2930	2930	0
251	20240702	150400	301237130	2930	2930	2930	2930	200
252	20240702	150300	300651130	2930	2930	2930	2930	0
253	20240702	150200	300651130	2930	2930	2930	2930	300
254	20240702	150100	299772130	2930	2930	2930	2930	0
255	20240702	150000	299772130	2930	2930	2930	2930	0
256	20240702	145900	299772130	2930	2930	2930	2930	0
257	20240702	145800	299772130	2930	2930	2930	2930	0
258	20240702	145700	299772130	2930	2930	2930	2930	0
259	20240702	145600	299772130	2930	2930	2930	2930	415
260	20240702	145500	298556180	2930	2930	2930	2930	0
261	20240702	145400	298556180	2930	2930	2930	2930	0
262	20240702	145300	298556180	2930	2930	2930	2930	0
263	20240702	145200	298556180	2930	2930	2930	2930	0
264	20240702	145100	298556180	2930	2930	2930	2930	0
265	20240702	145000	298556180	2930	2930	2930	2930	4
266	20240702	144900	298544460	2930	2930	2930	2930	0
267	20240702	144800	298544460	2930	2930	2930	2930	0
268	20240702	144700	298544460	2930	2930	2930	2930	0
269	20240702	144600	298544460	2930	2930	2930	2930	50
270	20240702	144500	298397960	2930	2930	2930	2930	0
271	20240702	144400	298397960	2930	2930	2930	2930	1
272	20240702	144300	298395030	2930	2930	2930	2930	0
273	20240702	144200	298395030	2930	2930	2930	2930	0
274	20240702	144100	298395030	2930	2930	2930	2930	1000
275	20240702	144000	295465030	2925	2925	2925	2925	0
276	20240702	143900	295465030	2925	2930	2930	2925	4000
277	20240702	143800	283764490	2930	2930	2930	2930	0
278	20240702	143700	283764490	2930	2930	2930	2930	200
279	20240702	143600	283178490	2930	2930	2930	2930	0
280	20240702	143500	283178490	2930	2930	2930	2930	101
281	20240702	143400	282882560	2930	2930	2930	2930	0
282	20240702	143300	282882560	2930	2930	2930	2930	0
283	20240702	143200	282882560	2930	2930	2930	2930	0
284	20240702	143100	282882560	2930	2930	2930	2930	0
285	20240702	143000	282882560	2930	2930	2930	2930	0
286	20240702	142900	282882560	2930	2930	2930	2930	94
287	20240702	142800	282607140	2930	2930	2930	2930	0
288	20240702	142700	282607140	2930	2930	2930	2930	100
289	20240702	142600	282314140	2930	2930	2930	2930	0
290	20240702	142500	282314140	2930	2930	2930	2930	0
291	20240702	142400	282314140	2930	2930	2930	2930	0
292	20240702	142300	282314140	2930	2930	2930	2930	0
293	20240702	142200	282314140	2930	2930	2930	2930	0
294	20240702	142100	282314140	2930	2930	2930	2930	0
295	20240702	142000	282314140	2930	2930	2930	2930	0
296	20240702	141900	282314140	2930	2930	2930	2930	0
297	20240702	141800	282314140	2930	2930	2930	2930	0
298	20240702	141700	282314140	2930	2930	2930	2930	0
299	20240702	141600	282314140	2930	2930	2930	2930	0
300	20240702	141500	282314140	2930	2930	2930	2930	0
301	20240702	141400	282314140	2930	2930	2930	2930	85
302	20240702	141300	282065090	2930	2930	2930	2930	0
303	20240702	141200	282065090	2930	2930	2930	2930	0
304	20240702	141100	282065090	2930	2930	2930	2930	0
305	20240702	141000	282065090	2930	2930	2930	2930	0
306	20240702	140900	282065090	2930	2930	2930	2930	6
307	20240702	140800	282047510	2930	2930	2930	2930	2
308	20240702	140700	282041650	2930	2930	2930	2930	7
309	20240702	140600	282021140	2930	2930	2930	2930	15
310	20240702	140500	281977190	2930	2930	2930	2930	0
311	20240702	140400	281977190	2930	2930	2930	2930	100
312	20240702	140300	281684190	2930	2930	2930	2930	0
313	20240702	140200	281684190	2930	2930	2930	2930	0
314	20240702	140100	281684190	2930	2930	2930	2930	0
315	20240702	140000	281684190	2930	2930	2930	2930	0
316	20240702	135900	281684190	2930	2930	2930	2930	0
317	20240702	135800	281684190	2930	2930	2930	2930	0
318	20240702	135700	281684190	2930	2930	2930	2930	324
319	20240702	135600	280734870	2930	2930	2930	2930	2
320	20240702	135500	280729010	2925	2925	2925	2925	0
321	20240702	135400	280729010	2925	2925	2925	2925	0
322	20240702	135300	280729010	2925	2925	2925	2925	0
323	20240702	135200	280729010	2925	2925	2925	2925	0
324	20240702	135100	280729010	2925	2925	2925	2925	0
325	20240702	135000	280729010	2925	2925	2925	2925	0
326	20240702	134900	280729010	2925	2930	2930	2925	6
327	20240702	134800	280711455	2930	2930	2930	2930	0
328	20240702	134700	280711455	2930	2930	2930	2930	0
329	20240702	134600	280711455	2930	2930	2930	2930	0
330	20240702	134500	280711455	2930	2925	2930	2925	11
331	20240702	134400	280679235	2925	2925	2925	2925	400
332	20240702	134300	279509235	2930	2930	2930	2930	1
333	20240702	134200	279506305	2935	2935	2935	2935	0
334	20240702	134100	279506305	2935	2935	2935	2935	0
335	20240702	134000	279506305	2935	2935	2935	2935	0
336	20240702	133900	279506305	2935	2935	2935	2935	0
337	20240702	133800	279506305	2935	2935	2935	2935	0
338	20240702	133700	279506305	2935	2935	2935	2935	0
339	20240702	133600	279506305	2935	2935	2935	2935	0
340	20240702	133500	279506305	2935	2935	2935	2935	0
341	20240702	133400	279506305	2935	2935	2935	2935	0
342	20240702	133300	279506305	2935	2935	2935	2935	0
343	20240702	133200	279506305	2935	2935	2935	2935	0
344	20240702	133100	279506305	2935	2935	2935	2935	11
345	20240702	133000	279474020	2935	2935	2935	2935	10
346	20240702	132900	279444670	2935	2935	2935	2935	5
347	20240702	132800	279429995	2935	2935	2935	2935	0
348	20240702	132700	279429995	2935	2935	2935	2935	0
349	20240702	132600	279429995	2935	2925	2935	2925	502
350	20240702	132500	277961625	2930	2930	2930	2930	500
351	20240702	132400	276496625	2930	2935	2935	2930	6726
352	20240702	132300	256789305	2935	2935	2935	2935	1
353	20240702	132200	256786370	2930	2930	2930	2930	50
354	20240702	132100	256639870	2930	2930	2930	2930	0
355	20240702	132000	256639870	2930	2930	2930	2930	2000
356	20240702	131900	250779870	2935	2935	2935	2935	300
357	20240702	131800	249899370	2930	2930	2930	2930	0
358	20240702	131700	249899370	2930	2930	2930	2930	20
359	20240702	131600	249840770	2930	2930	2930	2930	0
360	20240702	131500	249840770	2930	2930	2930	2930	901
361	20240702	131400	247200840	2930	2930	2930	2930	0
362	20240702	131300	247200840	2930	2930	2930	2930	40
363	20240702	131200	247083640	2930	2930	2930	2930	400
364	20240702	131100	245911640	2935	2935	2935	2935	0
365	20240702	131000	245911640	2935	2935	2935	2935	8
366	20240702	130900	245888160	2935	2935	2935	2935	0
367	20240702	130800	245888160	2935	2935	2935	2935	681
368	20240702	130700	243889425	2930	2930	2930	2930	0
369	20240702	130600	243889425	2930	2930	2930	2930	400
370	20240702	130500	242717425	2930	2930	2930	2930	5
371	20240702	130400	242702775	2935	2935	2935	2935	1
372	20240702	130300	242699840	2930	2930	2930	2930	1000
373	20240702	130200	239769840	2930	2930	2930	2930	0
374	20240702	130100	239769840	2930	2930	2930	2930	100
375	20240702	130000	239476840	2935	2935	2935	2935	0
376	20240702	125900	239476840	2935	2935	2935	2935	0
377	20240702	125800	239476840	2935	2935	2935	2935	0
378	20240702	125700	239476840	2935	2935	2935	2935	2375
379	20240702	125600	232506215	2935	2935	2935	2935	0
380	20240702	125500	232506215	2935	2935	2935	2935	200
381	20240702	125400	231919215	2935	2935	2935	2935	0
382	20240702	125300	231919215	2935	2935	2935	2935	0
383	20240702	125200	231919215	2935	2935	2935	2935	0
384	20240702	125100	231919215	2935	2935	2935	2935	0
385	20240702	125000	231919215	2935	2935	2935	2935	0
386	20240702	124900	231919215	2935	2935	2935	2935	0
387	20240702	124800	231919215	2935	2935	2935	2935	0
388	20240702	124700	231919215	2935	2935	2935	2935	430
389	20240702	124600	230657165	2935	2935	2935	2935	0
390	20240702	124500	230657165	2935	2935	2935	2935	0
391	20240702	124400	230657165	2935	2935	2935	2935	0
392	20240702	124300	230657165	2935	2935	2935	2935	0
393	20240702	124200	230657165	2935	2935	2935	2935	700
394	20240702	124100	228602665	2935	2935	2935	2935	0
395	20240702	124000	228602665	2935	2935	2935	2935	1074
396	20240702	123900	225450475	2930	2935	2935	2930	3365
397	20240702	123800	215574255	2935	2935	2935	2935	0
398	20240702	123700	215574255	2935	2935	2935	2935	0
399	20240702	123600	215574255	2935	2935	2935	2935	400
400	20240702	123500	214400255	2935	2935	2935	2935	0
401	20240702	123400	214400255	2935	2940	2940	2935	290
402	20240702	123300	213548755	2940	2940	2940	2940	0
403	20240702	123200	213548755	2940	2940	2940	2940	0
404	20240702	123100	213548755	2940	2940	2940	2940	0
405	20240702	123000	213548755	2940	2940	2940	2940	1
406	20240702	122900	213545815	2940	2940	2940	2940	0
407	20240702	122800	213545815	2940	2935	2940	2935	2
408	20240702	122700	213539940	2935	2935	2935	2935	1
409	20240702	122600	213537005	2935	2935	2935	2935	0
410	20240702	122500	213537005	2935	2935	2935	2935	0
411	20240702	122400	213537005	2935	2935	2935	2935	0
412	20240702	122300	213537005	2935	2935	2935	2935	0
413	20240702	122200	213537005	2935	2935	2935	2935	500
414	20240702	122100	212069505	2935	2935	2935	2935	500
415	20240702	122000	210602005	2935	2935	2935	2935	348
416	20240702	121900	209580625	2930	2930	2930	2930	0
417	20240702	121800	209580625	2930	2930	2930	2930	0
418	20240702	121700	209580625	2930	2930	2930	2930	0
419	20240702	121600	209580625	2930	2930	2930	2930	25
420	20240702	121500	209507375	2935	2935	2935	2935	0
421	20240702	121400	209507375	2935	2935	2935	2935	231
422	20240702	121300	208829390	2935	2935	2935	2935	0
423	20240702	121200	208829390	2935	2935	2935	2935	25
424	20240702	121100	208756015	2935	2935	2935	2935	1
425	20240702	121000	208753080	2935	2930	2935	2930	511
426	20240702	120900	207253300	2930	2930	2930	2930	1009
427	20240702	120800	204296930	2930	2930	2930	2930	0
428	20240702	120700	204296930	2930	2930	2930	2930	0
429	20240702	120600	204296930	2930	2930	2930	2930	0
430	20240702	120500	204296930	2930	2930	2930	2930	0
431	20240702	120400	204296930	2930	2930	2930	2930	0
432	20240702	120300	204296930	2930	2930	2930	2930	3600
433	20240702	120200	193748930	2935	2935	2935	2935	284
434	20240702	120100	192915390	2935	2935	2935	2935	0
435	20240702	120000	192915390	2935	2935	2935	2935	0
436	20240702	115900	192915390	2935	2935	2935	2935	0
437	20240702	115800	192915390	2935	2935	2935	2935	0
438	20240702	115700	192915390	2935	2935	2935	2935	270
439	20240702	115600	192122940	2935	2935	2935	2935	332
440	20240702	115500	191148520	2935	2935	2935	2935	0
441	20240702	115400	191148520	2935	2935	2935	2935	562
442	20240702	115300	189499050	2940	2940	2940	2940	0
443	20240702	115200	189499050	2940	2940	2940	2940	10
444	20240702	115100	189469650	2940	2940	2940	2940	0
445	20240702	115000	189469650	2940	2940	2940	2940	30
446	20240702	114900	189381450	2935	2935	2935	2935	0
447	20240702	114800	189381450	2935	2935	2935	2935	0
448	20240702	114700	189381450	2935	2935	2935	2935	0
449	20240702	114600	189381450	2935	2935	2935	2935	0
450	20240702	114500	189381450	2935	2935	2935	2935	0
451	20240702	114400	189381450	2935	2935	2935	2935	100
452	20240702	114300	189087950	2935	2935	2935	2935	221
453	20240702	114200	188439315	2935	2935	2935	2935	2268
454	20240702	114100	181782735	2935	2935	2935	2935	5203
455	20240702	114000	166511930	2935	2935	2935	2935	0
456	20240702	113900	166511930	2935	2935	2935	2935	0
457	20240702	113800	166511930	2935	2935	2935	2935	0
458	20240702	113700	166511930	2935	2935	2935	2935	0
459	20240702	113600	166511930	2935	2935	2935	2935	0
460	20240702	113500	166511930	2935	2935	2935	2935	93
461	20240702	113400	166238975	2940	2940	2940	2940	0
462	20240702	113300	166238975	2940	2940	2940	2940	0
463	20240702	113200	166238975	2940	2940	2940	2940	0
464	20240702	113100	166238975	2940	2940	2940	2940	0
465	20240702	113000	166238975	2940	2940	2940	2940	0
466	20240702	112900	166238975	2940	2940	2940	2940	0
467	20240702	112800	166238975	2940	2940	2940	2940	200
468	20240702	112700	165650975	2940	2940	2940	2940	0
469	20240702	112600	165650975	2940	2940	2940	2940	0
470	20240702	112500	165650975	2940	2940	2940	2940	0
471	20240702	112400	165650975	2940	2940	2940	2940	0
472	20240702	112300	165650975	2940	2940	2940	2940	1000
473	20240702	112200	162710975	2940	2940	2940	2940	200
474	20240702	112100	162122975	2945	2945	2945	2945	0
475	20240702	112000	162122975	2945	2945	2945	2945	0
476	20240702	111900	162122975	2945	2945	2945	2945	0
477	20240702	111800	162122975	2945	2945	2945	2945	31
478	20240702	111700	162031680	2940	2940	2940	2940	0
479	20240702	111600	162031680	2940	2940	2940	2940	0
480	20240702	111500	162031680	2940	2940	2940	2940	0
481	20240702	111400	162031680	2940	2940	2940	2940	0
482	20240702	111300	162031680	2940	2940	2940	2940	0
483	20240702	111200	162031680	2940	2940	2940	2940	5044
484	20240702	111100	147202320	2940	2940	2940	2940	0
485	20240702	111000	147202320	2940	2940	2940	2940	0
486	20240702	110900	147202320	2940	2940	2940	2940	0
487	20240702	110800	147202320	2940	2940	2940	2940	0
488	20240702	110700	147202320	2940	2940	2940	2940	0
489	20240702	110600	147202320	2940	2940	2940	2940	0
490	20240702	110500	147202320	2940	2940	2940	2940	500
491	20240702	110400	145732320	2940	2940	2940	2940	1030
492	20240702	110300	142704120	2940	2940	2940	2940	0
493	20240702	110200	142704120	2940	2940	2940	2940	0
494	20240702	110100	142704120	2940	2940	2940	2940	0
495	20240702	110000	142704120	2940	2940	2940	2940	0
496	20240702	105900	142704120	2940	2930	2940	2930	12
497	20240702	105800	142668850	2940	2940	2940	2940	500
498	20240702	105700	141198850	2940	2940	2940	2940	0
499	20240702	105600	141198850	2940	2940	2940	2940	0
500	20240702	105500	141198850	2940	2940	2940	2940	0
501	20240702	105400	141198850	2940	2940	2940	2940	0
502	20240702	105300	141198850	2940	2940	2940	2940	3
503	20240702	105200	141190030	2935	2935	2935	2935	0
504	20240702	105100	141190030	2935	2940	2940	2935	102
505	20240702	105000	140890650	2935	2935	2935	2935	0
506	20240702	104900	140890650	2935	2935	2935	2935	0
507	20240702	104800	140890650	2935	2935	2935	2935	0
508	20240702	104700	140890650	2935	2935	2935	2935	400
509	20240702	104600	139716650	2935	2935	2935	2935	502
510	20240702	104500	138243280	2935	2935	2935	2935	120
511	20240702	104400	137891080	2935	2935	2935	2935	80
512	20240702	104300	137656280	2935	2935	2935	2935	0
513	20240702	104200	137656280	2935	2935	2935	2935	0
514	20240702	104100	137656280	2935	2935	2935	2935	2213
515	20240702	104000	131161125	2935	2935	2935	2935	122
516	20240702	103900	130803055	2935	2935	2935	2935	51
517	20240702	103800	130653370	2940	2940	2940	2940	0
518	20240702	103700	130653370	2940	2940	2940	2940	3
519	20240702	103600	130644550	2940	2940	2940	2940	0
520	20240702	103500	130644550	2940	2940	2940	2940	2361
521	20240702	103400	123703210	2945	2945	2945	2945	0
522	20240702	103300	123703210	2945	2945	2945	2945	178
523	20240702	103200	123179000	2945	2945	2945	2945	0
524	20240702	103100	123179000	2945	2945	2945	2945	330
525	20240702	103000	122207150	2945	2945	2945	2945	0
526	20240702	102900	122207150	2945	2945	2945	2945	0
527	20240702	102800	122207150	2945	2945	2945	2945	78
528	20240702	102700	121977440	2945	2945	2945	2945	63
529	20240702	102600	121791905	2945	2945	2945	2945	0
530	20240702	102500	121791905	2945	2945	2945	2945	50
531	20240702	102400	121644655	2950	2950	2950	2950	0
532	20240702	102300	121644655	2950	2950	2950	2950	1
533	20240702	102200	121641705	2950	2950	2950	2950	100
534	20240702	102100	121346705	2950	2950	2950	2950	19
535	20240702	102000	121290655	2950	2950	2950	2950	0
536	20240702	101900	121290655	2950	2950	2950	2950	20
537	20240702	101800	121231655	2950	2950	2950	2950	30
538	20240702	101700	121143155	2940	2940	2940	2940	154
539	20240702	101600	120690395	2935	2935	2935	2935	0
540	20240702	101500	120690395	2935	2935	2935	2935	0
541	20240702	101400	120690395	2935	2935	2935	2935	0
542	20240702	101300	120690395	2935	2935	2935	2935	0
543	20240702	101200	120690395	2935	2935	2935	2935	0
544	20240702	101100	120690395	2935	2935	2935	2935	252
545	20240702	101000	119950775	2940	2940	2940	2940	1
546	20240702	100900	119947835	2935	2935	2935	2935	2
547	20240702	100800	119941965	2935	2935	2935	2935	236
548	20240702	100700	119249305	2930	2930	2930	2930	60
549	20240702	100600	119073505	2930	2935	2935	2930	600
550	20240702	100500	117314005	2935	2935	2935	2935	0
551	20240702	100400	117314005	2935	2935	2940	2935	1007
552	20240702	100300	114358455	2940	2940	2940	2940	1
553	20240702	100200	114355515	2935	2935	2935	2935	0
554	20240702	100100	114355515	2935	2935	2935	2935	0
555	20240702	100000	114355515	2935	2935	2935	2935	120
556	20240702	095900	114003315	2935	2935	2935	2935	0
557	20240702	095800	114003315	2935	2935	2935	2935	0
558	20240702	095700	114003315	2935	2935	2935	2935	270
559	20240702	095600	113210865	2930	2935	2935	2930	2505
560	20240702	095500	105870795	2935	2935	2935	2935	1019
561	20240702	095400	102880030	2935	2935	2935	2935	0
562	20240702	095300	102880030	2935	2935	2935	2935	783
563	20240702	095200	100581925	2940	2940	2940	2940	1
564	20240702	095100	100578985	2940	2940	2940	2940	0
565	20240702	095000	100578985	2940	2940	2940	2940	0
566	20240702	094900	100578985	2940	2940	2940	2940	8580
567	20240702	094800	75353785	2940	2950	2950	2940	324
568	20240702	094700	74400985	2950	2950	2950	2950	34
569	20240702	094600	74300685	2950	2950	2950	2950	1
570	20240702	094500	74297735	2950	2945	2950	2945	5
571	20240702	094400	74283005	2945	2940	2945	2940	456
572	20240702	094300	72942355	2945	2940	2945	2940	701
573	20240702	094200	70881410	2945	2945	2945	2945	300
574	20240702	094100	69997910	2945	2945	2945	2945	10
575	20240702	094000	69968460	2945	2940	2945	2940	620
576	20240702	093900	68145560	2945	2945	2945	2945	4
577	20240702	093800	68133780	2940	2940	2945	2940	879
578	20240702	093700	65549515	2945	2960	2960	2945	12443
579	20240702	093600	28845180	2950	2950	2950	2950	0
580	20240702	093500	28845180	2950	2950	2950	2950	378
581	20240702	093400	27730080	2950	2950	2950	2950	200
582	20240702	093300	27140080	2960	2950	2960	2950	1581
583	20240702	093200	22475800	2955	2955	2955	2955	100
584	20240702	093100	22180300	2955	2955	2955	2955	1851
585	20240702	093000	16710595	2960	2960	2960	2960	0
586	20240702	092900	16710595	2960	2960	2960	2960	1
587	20240702	092800	16707635	2960	2960	2960	2960	0
588	20240702	092700	16707635	2960	2960	2960	2960	98
589	20240702	092600	16417555	2960	2960	2960	2960	39
590	20240702	092500	16302115	2965	2965	2965	2965	0
591	20240702	092400	16302115	2965	2965	2965	2965	0
592	20240702	092300	16302115	2965	2965	2965	2965	60
593	20240702	092200	16124215	2955	2955	2955	2955	800
594	20240702	092100	13760215	2955	2955	2955	2955	0
595	20240702	092000	13760215	2955	2955	2955	2955	450
596	20240702	091900	12430465	2955	2955	2955	2955	274
597	20240702	091800	11620795	2955	2955	2955	2955	0
598	20240702	091700	11620795	2955	2960	2960	2955	1144
599	20240702	091600	8239575	2955	2955	2955	2955	585
600	20240702	091500	6510900	2960	2960	2960	2960	0
601	20240702	091400	6510900	2960	2960	2960	2960	0
602	20240702	091300	6510900	2960	2960	2960	2960	0
603	20240702	091200	6510900	2960	2960	2960	2960	56
604	20240702	091100	6345140	2960	2960	2960	2960	0
605	20240702	091000	6345140	2960	2960	2960	2960	700
606	20240702	090900	4273140	2960	2960	2960	2960	0
607	20240702	090800	4273140	2960	2960	2960	2960	0
608	20240702	090700	4273140	2960	2960	2960	2960	0
609	20240702	090600	4273140	2960	2960	2960	2960	1071
610	20240702	090500	1102980	2965	2965	2965	2965	11
611	20240702	090400	1070365	2965	2965	2965	2965	0
612	20240702	090300	1070365	2965	2965	2965	2965	23
613	20240702	090200	1002170	2965	2965	2965	2965	0
614	20240702	090100	1002170	2965	2965	2965	2965	0
615	20240702	090000	1002170	2965	2965	2965	2965	338