KissMeData/026940/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	191400	111015230	2945	2945	2945	2945	354
3	20240710	191300	111015230	2945	2945	2945	2945	0
4	20240710	191200	111015230	2945	2945	2945	2945	0
5	20240710	191100	111015230	2945	2945	2945	2945	0
6	20240710	191000	111015230	2945	2945	2945	2945	0
7	20240710	190900	111015230	2945	2945	2945	2945	0
8	20240710	190800	111015230	2945	2945	2945	2945	0
9	20240710	190700	111015230	2945	2945	2945	2945	0
10	20240710	190600	111015230	2945	2945	2945	2945	0
11	20240710	190500	111015230	2945	2945	2945	2945	0
12	20240710	190400	111015230	2945	2945	2945	2945	0
13	20240710	190300	111015230	2945	2945	2945	2945	0
14	20240710	190200	111015230	2945	2945	2945	2945	0
15	20240710	190100	111015230	2945	2945	2945	2945	0
16	20240710	190000	111015230	2945	2945	2945	2945	0
17	20240710	185900	111015230	2945	2945	2945	2945	0
18	20240710	185800	111015230	2945	2945	2945	2945	0
19	20240710	185700	111015230	2945	2945	2945	2945	0
20	20240710	185600	111015230	2945	2945	2945	2945	0
21	20240710	185500	111015230	2945	2945	2945	2945	0
22	20240710	185400	111015230	2945	2945	2945	2945	0
23	20240710	185300	111015230	2945	2945	2945	2945	0
24	20240710	185200	111015230	2945	2945	2945	2945	0
25	20240710	185100	111015230	2945	2945	2945	2945	0
26	20240710	185000	111015230	2945	2945	2945	2945	0
27	20240710	184900	111015230	2945	2945	2945	2945	0
28	20240710	184800	111015230	2945	2945	2945	2945	0
29	20240710	184700	111015230	2945	2945	2945	2945	0
30	20240710	184600	111015230	2945	2945	2945	2945	0
31	20240710	184500	111015230	2945	2945	2945	2945	0
32	20240710	184400	111015230	2945	2945	2945	2945	354
33	20240710	184300	111015230	2945	2945	2945	2945	0
34	20240710	184200	111015230	2945	2945	2945	2945	0
35	20240710	184100	111015230	2945	2945	2945	2945	0
36	20240710	184000	111015230	2945	2945	2945	2945	0
37	20240710	183900	111015230	2945	2945	2945	2945	0
38	20240710	183800	111015230	2945	2945	2945	2945	0
39	20240710	183700	111015230	2945	2945	2945	2945	0
40	20240710	183600	111015230	2945	2945	2945	2945	0
41	20240710	183500	111015230	2945	2945	2945	2945	0
42	20240710	183400	111015230	2945	2945	2945	2945	0
43	20240710	183300	111015230	2945	2945	2945	2945	0
44	20240710	183200	111015230	2945	2945	2945	2945	0
45	20240710	183100	111015230	2945	2945	2945	2945	0
46	20240710	183000	111015230	2945	2945	2945	2945	0
47	20240710	182900	111015230	2945	2945	2945	2945	0
48	20240710	182800	111015230	2945	2945	2945	2945	0
49	20240710	182700	111015230	2945	2945	2945	2945	0
50	20240710	182600	111015230	2945	2945	2945	2945	0
51	20240710	182500	111015230	2945	2945	2945	2945	0
52	20240710	182400	111015230	2945	2945	2945	2945	0
53	20240710	182300	111015230	2945	2945	2945	2945	0
54	20240710	182200	111015230	2945	2945	2945	2945	0
55	20240710	182100	111015230	2945	2945	2945	2945	0
56	20240710	182000	111015230	2945	2945	2945	2945	0
57	20240710	181900	111015230	2945	2945	2945	2945	0
58	20240710	181800	111015230	2945	2945	2945	2945	0
59	20240710	181700	111015230	2945	2945	2945	2945	0
60	20240710	181600	111015230	2945	2945	2945	2945	0
61	20240710	181500	111015230	2945	2945	2945	2945	0
62	20240710	181400	111015230	2945	2945	2945	2945	354
63	20240710	181300	111015230	2945	2945	2945	2945	0
64	20240710	181200	111015230	2945	2945	2945	2945	0
65	20240710	181100	111015230	2945	2945	2945	2945	0
66	20240710	181000	111015230	2945	2945	2945	2945	0
67	20240710	180900	111015230	2945	2945	2945	2945	0
68	20240710	180800	111015230	2945	2945	2945	2945	0
69	20240710	180700	111015230	2945	2945	2945	2945	0
70	20240710	180600	111015230	2945	2945	2945	2945	0
71	20240710	180500	111015230	2945	2945	2945	2945	0
72	20240710	180400	111015230	2945	2945	2945	2945	0
73	20240710	180300	111015230	2945	2945	2945	2945	0
74	20240710	180200	111015230	2945	2945	2945	2945	0
75	20240710	180100	111015230	2945	2945	2945	2945	0
76	20240710	180000	111015230	2945	2945	2945	2945	0
77	20240710	175900	111015230	2945	2945	2945	2945	0
78	20240710	175800	111015230	2945	2945	2945	2945	0
79	20240710	175700	111015230	2945	2945	2945	2945	0
80	20240710	175600	111015230	2945	2945	2945	2945	0
81	20240710	175500	111015230	2945	2945	2945	2945	0
82	20240710	175400	111015230	2945	2945	2945	2945	0
83	20240710	175300	111015230	2945	2945	2945	2945	0
84	20240710	175200	111015230	2945	2945	2945	2945	0
85	20240710	175100	111015230	2945	2945	2945	2945	0
86	20240710	175000	111015230	2945	2945	2945	2945	0
87	20240710	174900	111015230	2945	2945	2945	2945	0
88	20240710	174800	111015230	2945	2945	2945	2945	0
89	20240710	174700	111015230	2945	2945	2945	2945	0
90	20240710	174600	111015230	2945	2945	2945	2945	0
91	20240710	174500	111015230	2945	2945	2945	2945	0
92	20240710	174400	111015230	2945	2945	2945	2945	354
93	20240710	174300	111015230	2945	2945	2945	2945	0
94	20240710	174200	111015230	2945	2945	2945	2945	0
95	20240710	174100	111015230	2945	2945	2945	2945	0
96	20240710	174000	111015230	2945	2945	2945	2945	0
97	20240710	173900	111015230	2945	2945	2945	2945	0
98	20240710	173800	111015230	2945	2945	2945	2945	0
99	20240710	173700	111015230	2945	2945	2945	2945	0
100	20240710	173600	111015230	2945	2945	2945	2945	0
101	20240710	173500	111015230	2945	2945	2945	2945	0
102	20240710	173400	111015230	2945	2945	2945	2945	0
103	20240710	173300	111015230	2945	2945	2945	2945	0
104	20240710	173200	111015230	2945	2945	2945	2945	0
105	20240710	173100	111015230	2945	2945	2945	2945	0
106	20240710	173000	111015230	2945	2945	2945	2945	0
107	20240710	172900	111015230	2945	2945	2945	2945	0
108	20240710	172800	111015230	2945	2945	2945	2945	0
109	20240710	172700	111015230	2945	2945	2945	2945	0
110	20240710	172600	111015230	2945	2945	2945	2945	0
111	20240710	172500	111015230	2945	2945	2945	2945	0
112	20240710	172400	111015230	2945	2945	2945	2945	0
113	20240710	172300	111015230	2945	2945	2945	2945	0
114	20240710	172200	111015230	2945	2945	2945	2945	0
115	20240710	172100	111015230	2945	2945	2945	2945	0
116	20240710	172000	111015230	2945	2945	2945	2945	0
117	20240710	171900	111015230	2945	2945	2945	2945	0
118	20240710	171800	111015230	2945	2945	2945	2945	0
119	20240710	171700	111015230	2945	2945	2945	2945	0
120	20240710	171600	111015230	2945	2945	2945	2945	0
121	20240710	171500	111015230	2945	2945	2945	2945	0
122	20240710	171400	111015230	2945	2945	2945	2945	354
123	20240710	171300	111015230	2945	2945	2945	2945	0
124	20240710	171200	111015230	2945	2945	2945	2945	0
125	20240710	171100	111015230	2945	2945	2945	2945	0
126	20240710	171000	111015230	2945	2945	2945	2945	0
127	20240710	170900	111015230	2945	2945	2945	2945	0
128	20240710	170800	111015230	2945	2945	2945	2945	0
129	20240710	170700	111015230	2945	2945	2945	2945	0
130	20240710	170600	111015230	2945	2945	2945	2945	0
131	20240710	170500	111015230	2945	2945	2945	2945	0
132	20240710	170400	111015230	2945	2945	2945	2945	0
133	20240710	170300	111015230	2945	2945	2945	2945	0
134	20240710	170200	111015230	2945	2945	2945	2945	0
135	20240710	170100	111015230	2945	2945	2945	2945	0
136	20240710	170000	111015230	2945	2945	2945	2945	0
137	20240710	165900	111015230	2945	2945	2945	2945	0
138	20240710	165800	111015230	2945	2945	2945	2945	0
139	20240710	165700	111015230	2945	2945	2945	2945	0
140	20240710	165600	111015230	2945	2945	2945	2945	0
141	20240710	165500	111015230	2945	2945	2945	2945	0
142	20240710	165400	111015230	2945	2945	2945	2945	0
143	20240710	165300	111015230	2945	2945	2945	2945	0
144	20240710	165200	111015230	2945	2945	2945	2945	0
145	20240710	165100	111015230	2945	2945	2945	2945	0
146	20240710	165000	111015230	2945	2945	2945	2945	0
147	20240710	164900	111015230	2945	2945	2945	2945	0
148	20240710	164800	111015230	2945	2945	2945	2945	0
149	20240710	164700	111015230	2945	2945	2945	2945	0
150	20240710	164600	111015230	2945	2945	2945	2945	0
151	20240710	164500	111015230	2945	2945	2945	2945	0
152	20240710	164400	111015230	2945	2945	2945	2945	354
153	20240710	164300	111015230	2945	2945	2945	2945	0
154	20240710	164200	111015230	2945	2945	2945	2945	0
155	20240710	164100	111015230	2945	2945	2945	2945	0
156	20240710	164000	111015230	2945	2945	2945	2945	0
157	20240710	163900	111015230	2945	2945	2945	2945	0
158	20240710	163800	111015230	2945	2945	2945	2945	0
159	20240710	163700	111015230	2945	2945	2945	2945	0
160	20240710	163600	111015230	2945	2945	2945	2945	0
161	20240710	163500	111015230	2945	2945	2945	2945	0
162	20240710	163400	111015230	2945	2945	2945	2945	0
163	20240710	163300	111015230	2945	2945	2945	2945	0
164	20240710	163200	111015230	2945	2945	2945	2945	0
165	20240710	163100	111015230	2945	2945	2945	2945	0
166	20240710	163000	111015230	2945	2945	2945	2945	0
167	20240710	162900	111015230	2945	2945	2945	2945	0
168	20240710	162800	111015230	2945	2945	2945	2945	0
169	20240710	162700	111015230	2945	2945	2945	2945	0
170	20240710	162600	111015230	2945	2945	2945	2945	0
171	20240710	162500	111015230	2945	2945	2945	2945	0
172	20240710	162400	111015230	2945	2945	2945	2945	0
173	20240710	162300	111015230	2945	2945	2945	2945	0
174	20240710	162200	111015230	2945	2945	2945	2945	0
175	20240710	162100	111015230	2945	2945	2945	2945	0
176	20240710	162000	111015230	2945	2945	2945	2945	0
177	20240710	161900	111015230	2945	2945	2945	2945	0
178	20240710	161800	111015230	2945	2945	2945	2945	0
179	20240710	161700	111015230	2945	2945	2945	2945	0
180	20240710	161600	111015230	2945	2945	2945	2945	0
181	20240710	161500	111015230	2945	2945	2945	2945	0
182	20240710	161400	111015230	2945	2945	2945	2945	354
183	20240710	161300	111015230	2945	2945	2945	2945	0
184	20240710	161200	111015230	2945	2945	2945	2945	0
185	20240710	161100	111015230	2945	2945	2945	2945	0
186	20240710	161000	111015230	2945	2945	2945	2945	0
187	20240710	160900	111015230	2945	2945	2945	2945	0
188	20240710	160800	111015230	2945	2945	2945	2945	0
189	20240710	160700	111015230	2945	2945	2945	2945	0
190	20240710	160600	111015230	2945	2945	2945	2945	0
191	20240710	160500	111015230	2945	2945	2945	2945	0
192	20240710	160400	111015230	2945	2945	2945	2945	0
193	20240710	160300	111015230	2945	2945	2945	2945	0
194	20240710	160200	111015230	2945	2945	2945	2945	0
195	20240710	160100	111015230	2945	2945	2945	2945	0
196	20240710	160000	111015230	2945	2945	2945	2945	0
197	20240710	155900	111015230	2945	2945	2945	2945	0
198	20240710	155800	111015230	2945	2945	2945	2945	0
199	20240710	155700	111015230	2945	2945	2945	2945	0
200	20240710	155600	111015230	2945	2945	2945	2945	0
201	20240710	155500	111015230	2945	2945	2945	2945	0
202	20240710	155400	111015230	2945	2945	2945	2945	0
203	20240710	155300	111015230	2945	2945	2945	2945	0
204	20240710	155200	111015230	2945	2945	2945	2945	0
205	20240710	155100	111015230	2945	2945	2945	2945	0
206	20240710	155000	111015230	2945	2945	2945	2945	0
207	20240710	154900	111015230	2945	2945	2945	2945	0
208	20240710	154800	111015230	2945	2945	2945	2945	0
209	20240710	154700	111015230	2945	2945	2945	2945	0
210	20240710	154600	111015230	2945	2945	2945	2945	0
211	20240710	154500	111015230	2945	2945	2945	2945	0
212	20240710	154400	111015230	2945	2945	2945	2945	354
213	20240710	154300	111015230	2945	2945	2945	2945	0
214	20240710	154200	111015230	2945	2945	2945	2945	0
215	20240710	154100	111015230	2945	2945	2945	2945	0
216	20240710	154000	111015230	2945	2945	2945	2945	0
217	20240710	153900	111015230	2945	2945	2945	2945	0
218	20240710	153800	111015230	2945	2945	2945	2945	0
219	20240710	153700	111015230	2945	2945	2945	2945	0
220	20240710	153600	111015230	2945	2945	2945	2945	0
221	20240710	153500	111015230	2945	2945	2945	2945	0
222	20240710	153400	111015230	2945	2945	2945	2945	0
223	20240710	153300	111015230	2945	2945	2945	2945	0
224	20240710	153200	111015230	2945	2945	2945	2945	0
225	20240710	153100	111015230	2945	2945	2945	2945	0
226	20240710	153000	111015230	2945	2945	2945	2945	354
227	20240710	152900	109972700	2950	2950	2950	2950	0
228	20240710	152800	109972700	2950	2950	2950	2950	0
229	20240710	152700	109972700	2950	2950	2950	2950	0
230	20240710	152600	109972700	2950	2950	2950	2950	0
231	20240710	152500	109972700	2950	2950	2950	2950	0
232	20240710	152400	109972700	2950	2950	2950	2950	0
233	20240710	152300	109972700	2950	2950	2950	2950	0
234	20240710	152200	109972700	2950	2950	2950	2950	0
235	20240710	152100	109972700	2950	2950	2950	2950	0
236	20240710	152000	109972700	2950	2950	2950	2950	0
237	20240710	151900	109972700	2950	2935	2950	2915	3428
238	20240710	151800	99970425	2950	2935	2950	2935	71
239	20240710	151700	99762025	2935	2935	2935	2935	0
240	20240710	151600	99762025	2935	2935	2935	2935	35
241	20240710	151500	99659300	2950	2935	2950	2935	99
242	20240710	151400	99368645	2955	2940	2955	2940	659
243	20240710	151300	97422590	2945	2945	2945	2945	0
244	20240710	151200	97422590	2945	2945	2945	2945	0
245	20240710	151100	97422590	2945	2935	2945	2920	901
246	20240710	151000	94791195	2945	2945	2945	2945	2
247	20240710	150900	94785305	2955	2955	2955	2955	0
248	20240710	150800	94785305	2955	2955	2955	2955	0
249	20240710	150700	94785305	2955	2955	2955	2955	0
250	20240710	150600	94785305	2955	2940	2955	2940	70
251	20240710	150500	94579350	2940	2935	2940	2935	2630
252	20240710	150400	86855505	2935	2935	2935	2935	20
253	20240710	150300	86796805	2935	2935	2935	2935	0
254	20240710	150200	86796805	2935	2935	2935	2935	3
255	20240710	150100	86788000	2935	2935	2935	2935	0
256	20240710	150000	86788000	2935	2935	2935	2935	0
257	20240710	145900	86788000	2935	2925	2935	2925	20
258	20240710	145800	86729400	2925	2925	2925	2925	190
259	20240710	145700	86173650	2935	2935	2935	2935	0
260	20240710	145600	86173650	2935	2930	2935	2930	400
261	20240710	145500	85001395	2930	2925	2930	2925	102
262	20240710	145400	84703035	2930	2930	2930	2930	0
263	20240710	145300	84703035	2930	2920	2930	2920	410
264	20240710	145200	83504835	2915	2915	2915	2915	1
265	20240710	145100	83501920	2920	2920	2920	2920	0
266	20240710	145000	83501920	2920	2920	2920	2920	0
267	20240710	144900	83501920	2920	2920	2920	2920	270
268	20240710	144800	82713520	2920	2920	2920	2920	0
269	20240710	144700	82713520	2920	2925	2925	2920	38
270	20240710	144600	82602555	2925	2925	2925	2925	0
271	20240710	144500	82602555	2925	2930	2930	2925	11
272	20240710	144400	82570330	2930	2930	2930	2930	0
273	20240710	144300	82570330	2930	2930	2930	2930	0
274	20240710	144200	82570330	2930	2930	2930	2930	0
275	20240710	144100	82570330	2930	2930	2930	2930	0
276	20240710	144000	82570330	2930	2930	2930	2930	0
277	20240710	143900	82570330	2930	2930	2930	2930	0
278	20240710	143800	82570330	2930	2930	2930	2930	0
279	20240710	143700	82570330	2930	2930	2930	2930	0
280	20240710	143600	82570330	2930	2930	2930	2930	0
281	20240710	143500	82570330	2930	2930	2930	2930	0
282	20240710	143400	82570330	2930	2930	2930	2930	0
283	20240710	143300	82570330	2930	2930	2930	2930	0
284	20240710	143200	82570330	2930	2930	2930	2930	0
285	20240710	143100	82570330	2930	2930	2930	2930	0
286	20240710	143000	82570330	2930	2930	2930	2930	0
287	20240710	142900	82570330	2930	2930	2930	2930	0
288	20240710	142800	82570330	2930	2930	2930	2930	0
289	20240710	142700	82570330	2930	2930	2930	2930	0
290	20240710	142600	82570330	2930	2930	2930	2930	0
291	20240710	142500	82570330	2930	2930	2930	2930	0
292	20240710	142400	82570330	2930	2930	2930	2930	0
293	20240710	142300	82570330	2930	2930	2930	2930	0
294	20240710	142200	82570330	2930	2925	2930	2925	200
295	20240710	142100	81984480	2925	2925	2925	2925	0
296	20240710	142000	81984480	2925	2925	2925	2925	0
297	20240710	141900	81984480	2925	2925	2925	2925	0
298	20240710	141800	81984480	2925	2925	2925	2925	0
299	20240710	141700	81984480	2925	2925	2925	2925	0
300	20240710	141600	81984480	2925	2925	2925	2925	0
301	20240710	141500	81984480	2925	2925	2925	2925	0
302	20240710	141400	81984480	2925	2925	2925	2925	0
303	20240710	141300	81984480	2925	2925	2925	2925	100
304	20240710	141200	81691980	2930	2930	2930	2930	0
305	20240710	141100	81691980	2930	2930	2930	2930	0
306	20240710	141000	81691980	2930	2930	2930	2930	0
307	20240710	140900	81691980	2930	2930	2930	2930	0
308	20240710	140800	81691980	2930	2930	2930	2930	0
309	20240710	140700	81691980	2930	2930	2930	2930	0
310	20240710	140600	81691980	2930	2930	2930	2930	1
311	20240710	140500	81689050	2930	2930	2930	2930	0
312	20240710	140400	81689050	2930	2930	2930	2930	0
313	20240710	140300	81689050	2930	2930	2930	2930	0
314	20240710	140200	81689050	2930	2930	2930	2930	0
315	20240710	140100	81689050	2930	2930	2930	2930	2
316	20240710	140000	81683190	2920	2920	2920	2920	0
317	20240710	135900	81683190	2920	2920	2920	2920	0
318	20240710	135800	81683190	2920	2920	2920	2920	71
319	20240710	135700	81475870	2925	2925	2925	2925	0
320	20240710	135600	81475870	2925	2925	2925	2925	0
321	20240710	135500	81475870	2925	2925	2925	2925	0
322	20240710	135400	81475870	2925	2925	2925	2925	0
323	20240710	135300	81475870	2925	2925	2925	2925	100
324	20240710	135200	81183370	2915	2915	2915	2915	0
325	20240710	135100	81183370	2915	2915	2915	2915	0
326	20240710	135000	81183370	2915	2915	2915	2915	0
327	20240710	134900	81183370	2915	2915	2915	2915	0
328	20240710	134800	81183370	2915	2915	2915	2915	0
329	20240710	134700	81183370	2915	2915	2915	2915	0
330	20240710	134600	81183370	2915	2915	2915	2915	0
331	20240710	134500	81183370	2915	2915	2915	2915	0
332	20240710	134400	81183370	2915	2915	2915	2915	98
333	20240710	134300	80897700	2920	2920	2920	2920	0
334	20240710	134200	80897700	2920	2920	2920	2920	0
335	20240710	134100	80897700	2920	2930	2930	2920	2
336	20240710	134000	80891850	2930	2930	2930	2930	0
337	20240710	133900	80891850	2930	2930	2930	2930	0
338	20240710	133800	80891850	2930	2930	2930	2930	0
339	20240710	133700	80891850	2930	2930	2930	2930	1
340	20240710	133600	80888920	2930	2930	2930	2930	0
341	20240710	133500	80888920	2930	2930	2930	2930	0
342	20240710	133400	80888920	2930	2930	2930	2930	0
343	20240710	133300	80888920	2930	2930	2930	2930	0
344	20240710	133200	80888920	2930	2930	2930	2930	0
345	20240710	133100	80888920	2930	2930	2930	2930	0
346	20240710	133000	80888920	2930	2930	2930	2930	0
347	20240710	132900	80888920	2930	2930	2930	2930	0
348	20240710	132800	80888920	2930	2930	2930	2930	0
349	20240710	132700	80888920	2930	2930	2930	2930	0
350	20240710	132600	80888920	2930	2930	2930	2930	1
351	20240710	132500	80885990	2925	2930	2930	2925	2
352	20240710	132400	80880135	2910	2910	2910	2910	7
353	20240710	132300	80859765	2910	2910	2910	2910	0
354	20240710	132200	80859765	2910	2910	2910	2910	0
355	20240710	132100	80859765	2910	2910	2910	2910	0
356	20240710	132000	80859765	2910	2915	2915	2905	5561
357	20240710	131900	64675070	2915	2915	2915	2915	500
358	20240710	131800	63217570	2915	2915	2915	2915	0
359	20240710	131700	63217570	2915	2915	2915	2915	0
360	20240710	131600	63217570	2915	2915	2915	2915	0
361	20240710	131500	63217570	2915	2915	2915	2915	0
362	20240710	131400	63217570	2915	2915	2915	2915	0
363	20240710	131300	63217570	2915	2915	2915	2915	100
364	20240710	131200	62926070	2915	2920	2920	2915	1400
365	20240710	131100	58841650	2920	2920	2920	2920	0
366	20240710	131000	58841650	2920	2920	2920	2920	350
367	20240710	130900	57819650	2920	2920	2920	2920	0
368	20240710	130800	57819650	2920	2920	2920	2920	0
369	20240710	130700	57819650	2920	2920	2920	2920	0
370	20240710	130600	57819650	2920	2920	2920	2920	0
371	20240710	130500	57819650	2920	2920	2920	2920	0
372	20240710	130400	57819650	2920	2920	2920	2920	0
373	20240710	130300	57819650	2920	2920	2920	2920	0
374	20240710	130200	57819650	2920	2920	2920	2920	0
375	20240710	130100	57819650	2920	2920	2920	2920	0
376	20240710	130000	57819650	2920	2920	2920	2920	0
377	20240710	125900	57819650	2920	2920	2920	2920	0
378	20240710	125800	57819650	2920	2920	2920	2920	0
379	20240710	125700	57819650	2920	2920	2920	2920	0
380	20240710	125600	57819650	2920	2920	2920	2920	0
381	20240710	125500	57819650	2920	2920	2920	2920	0
382	20240710	125400	57819650	2920	2920	2920	2920	0
383	20240710	125300	57819650	2920	2920	2920	2920	0
384	20240710	125200	57819650	2920	2920	2920	2920	0
385	20240710	125100	57819650	2920	2920	2920	2920	0
386	20240710	125000	57819650	2920	2920	2920	2920	100
387	20240710	124900	57527650	2920	2920	2920	2920	0
388	20240710	124800	57527650	2920	2920	2920	2920	0
389	20240710	124700	57527650	2920	2920	2920	2920	11
390	20240710	124600	57495530	2930	2930	2930	2930	0
391	20240710	124500	57495530	2930	2930	2930	2930	0
392	20240710	124400	57495530	2930	2930	2930	2930	0
393	20240710	124300	57495530	2930	2930	2930	2930	0
394	20240710	124200	57495530	2930	2930	2930	2930	0
395	20240710	124100	57495530	2930	2930	2930	2930	0
396	20240710	124000	57495530	2930	2930	2930	2930	1
397	20240710	123900	57492600	2915	2915	2915	2915	0
398	20240710	123800	57492600	2915	2915	2915	2915	0
399	20240710	123700	57492600	2915	2920	2920	2915	599
400	20240710	123600	55746295	2930	2930	2930	2930	0
401	20240710	123500	55746295	2930	2930	2930	2930	1
402	20240710	123400	55743365	2930	2930	2930	2930	0
403	20240710	123300	55743365	2930	2930	2930	2930	2
404	20240710	123200	55737505	2930	2930	2930	2930	0
405	20240710	123100	55737505	2930	2930	2930	2930	0
406	20240710	123000	55737505	2930	2930	2930	2930	0
407	20240710	122900	55737505	2930	2930	2930	2930	0
408	20240710	122800	55737505	2930	2930	2930	2930	0
409	20240710	122700	55737505	2930	2930	2930	2930	0
410	20240710	122600	55737505	2930	2930	2930	2930	0
411	20240710	122500	55737505	2930	2930	2930	2930	0
412	20240710	122400	55737505	2930	2925	2930	2915	2072
413	20240710	122300	49692125	2925	2925	2925	2925	0
414	20240710	122200	49692125	2925	2925	2925	2925	0
415	20240710	122100	49692125	2925	2925	2925	2925	20
416	20240710	122000	49633625	2925	2925	2925	2925	0
417	20240710	121900	49633625	2925	2925	2925	2925	0
418	20240710	121800	49633625	2925	2925	2925	2925	0
419	20240710	121700	49633625	2925	2925	2925	2925	0
420	20240710	121600	49633625	2925	2925	2925	2925	0
421	20240710	121500	49633625	2925	2925	2925	2925	0
422	20240710	121400	49633625	2925	2925	2925	2925	713
423	20240710	121300	47548100	2925	2925	2925	2925	40
424	20240710	121200	47431100	2925	2925	2925	2925	0
425	20240710	121100	47431100	2925	2925	2925	2925	0
426	20240710	121000	47431100	2925	2925	2925	2925	0
427	20240710	120900	47431100	2925	2925	2925	2925	0
428	20240710	120800	47431100	2925	2925	2925	2925	0
429	20240710	120700	47431100	2925	2925	2925	2925	0
430	20240710	120600	47431100	2925	2925	2925	2925	0
431	20240710	120500	47431100	2925	2925	2925	2925	0
432	20240710	120400	47431100	2925	2925	2925	2925	0
433	20240710	120300	47431100	2925	2925	2925	2925	0
434	20240710	120200	47431100	2925	2925	2925	2925	0
435	20240710	120100	47431100	2925	2925	2925	2925	0
436	20240710	120000	47431100	2925	2925	2925	2920	4291
437	20240710	115900	34886380	2940	2940	2940	2940	15
438	20240710	115800	34842280	2940	2940	2940	2940	0
439	20240710	115700	34842280	2940	2940	2940	2940	0
440	20240710	115600	34842280	2940	2940	2940	2940	0
441	20240710	115500	34842280	2940	2940	2940	2940	583
442	20240710	115400	33128260	2920	2920	2920	2920	0
443	20240710	115300	33128260	2920	2920	2920	2920	0
444	20240710	115200	33128260	2920	2920	2920	2920	0
445	20240710	115100	33128260	2920	2920	2920	2920	0
446	20240710	115000	33128260	2920	2920	2920	2920	0
447	20240710	114900	33128260	2920	2920	2920	2920	0
448	20240710	114800	33128260	2920	2930	2930	2920	5000
449	20240710	114700	18504140	2940	2940	2940	2940	0
450	20240710	114600	18504140	2940	2940	2940	2940	0
451	20240710	114500	18504140	2940	2940	2940	2940	0
452	20240710	114400	18504140	2940	2940	2940	2940	0
453	20240710	114300	18504140	2940	2940	2940	2940	0
454	20240710	114200	18504140	2940	2940	2940	2940	0
455	20240710	114100	18504140	2940	2940	2940	2940	0
456	20240710	114000	18504140	2940	2940	2940	2940	0
457	20240710	113900	18504140	2940	2940	2940	2940	0
458	20240710	113800	18504140	2940	2940	2940	2940	0
459	20240710	113700	18504140	2940	2940	2940	2940	0
460	20240710	113600	18504140	2940	2940	2940	2940	0
461	20240710	113500	18504140	2940	2940	2940	2940	0
462	20240710	113400	18504140	2940	2940	2940	2940	0
463	20240710	113300	18504140	2940	2940	2940	2940	0
464	20240710	113200	18504140	2940	2940	2940	2940	0
465	20240710	113100	18504140	2940	2940	2940	2940	708
466	20240710	113000	16422620	2940	2940	2940	2940	0
467	20240710	112900	16422620	2940	2940	2940	2940	0
468	20240710	112800	16422620	2940	2940	2940	2940	0
469	20240710	112700	16422620	2940	2940	2940	2940	2
470	20240710	112600	16416740	2940	2940	2940	2940	0
471	20240710	112500	16416740	2940	2940	2940	2940	0
472	20240710	112400	16416740	2940	2935	2940	2935	5
473	20240710	112300	16402050	2935	2935	2935	2935	76
474	20240710	112200	16178990	2930	2930	2930	2930	0
475	20240710	112100	16178990	2930	2930	2930	2930	0
476	20240710	112000	16178990	2930	2930	2930	2930	13
477	20240710	111900	16140900	2940	2940	2940	2940	0
478	20240710	111800	16140900	2940	2940	2940	2940	0
479	20240710	111700	16140900	2940	2940	2940	2940	0
480	20240710	111600	16140900	2940	2940	2940	2940	0
481	20240710	111500	16140900	2940	2935	2940	2935	181
482	20240710	111400	15609660	2935	2935	2935	2935	438
483	20240710	111300	14324130	2935	2935	2935	2935	0
484	20240710	111200	14324130	2935	2935	2935	2935	0
485	20240710	111100	14324130	2935	2935	2935	2935	0
486	20240710	111000	14324130	2935	2935	2935	2935	0
487	20240710	110900	14324130	2935	2935	2935	2935	0
488	20240710	110800	14324130	2935	2935	2935	2935	0
489	20240710	110700	14324130	2935	2935	2935	2935	0
490	20240710	110600	14324130	2935	2935	2935	2935	0
491	20240710	110500	14324130	2935	2935	2935	2935	0
492	20240710	110400	14324130	2935	2935	2935	2935	0
493	20240710	110300	14324130	2935	2935	2935	2935	0
494	20240710	110200	14324130	2935	2935	2935	2935	0
495	20240710	110100	14324130	2935	2935	2935	2935	1
496	20240710	110000	14321195	2930	2930	2930	2930	0
497	20240710	105900	14321195	2930	2930	2930	2930	0
498	20240710	105800	14321195	2930	2930	2930	2930	0
499	20240710	105700	14321195	2930	2930	2930	2930	0
500	20240710	105600	14321195	2930	2930	2930	2930	0
501	20240710	105500	14321195	2930	2930	2930	2930	0
502	20240710	105400	14321195	2930	2930	2930	2930	0
503	20240710	105300	14321195	2930	2930	2930	2930	0
504	20240710	105200	14321195	2930	2930	2930	2930	0
505	20240710	105100	14321195	2930	2930	2930	2930	0
506	20240710	105000	14321195	2930	2930	2930	2930	30
507	20240710	104900	14233295	2930	2930	2930	2930	0
508	20240710	104800	14233295	2930	2930	2930	2930	0
509	20240710	104700	14233295	2930	2930	2930	2930	0
510	20240710	104600	14233295	2930	2930	2930	2930	0
511	20240710	104500	14233295	2930	2930	2930	2930	0
512	20240710	104400	14233295	2930	2930	2930	2930	0
513	20240710	104300	14233295	2930	2930	2930	2930	0
514	20240710	104200	14233295	2930	2930	2930	2930	73
515	20240710	104100	14019405	2935	2935	2935	2935	0
516	20240710	104000	14019405	2935	2935	2935	2935	0
517	20240710	103900	14019405	2935	2935	2935	2935	1
518	20240710	103800	14016470	2935	2935	2935	2935	0
519	20240710	103700	14016470	2935	2935	2935	2935	0
520	20240710	103600	14016470	2935	2935	2935	2935	0
521	20240710	103500	14016470	2935	2935	2935	2935	0
522	20240710	103400	14016470	2935	2935	2935	2935	0
523	20240710	103300	14016470	2935	2935	2935	2935	0
524	20240710	103200	14016470	2935	2935	2935	2935	0
525	20240710	103100	14016470	2935	2935	2935	2935	1000
526	20240710	103000	11081470	2940	2940	2940	2940	0
527	20240710	102900	11081470	2940	2940	2940	2940	0
528	20240710	102800	11081470	2940	2940	2940	2940	0
529	20240710	102700	11081470	2940	2940	2940	2940	0
530	20240710	102600	11081470	2940	2940	2940	2940	0
531	20240710	102500	11081470	2940	2940	2940	2940	0
532	20240710	102400	11081470	2940	2940	2940	2940	0
533	20240710	102300	11081470	2940	2940	2940	2940	0
534	20240710	102200	11081470	2940	2940	2940	2940	25
535	20240710	102100	11007970	2940	2940	2940	2940	0
536	20240710	102000	11007970	2940	2940	2940	2940	0
537	20240710	101900	11007970	2940	2940	2940	2940	0
538	20240710	101800	11007970	2940	2940	2940	2940	0
539	20240710	101700	11007970	2940	2940	2940	2940	0
540	20240710	101600	11007970	2940	2940	2940	2940	0
541	20240710	101500	11007970	2940	2940	2940	2940	0
542	20240710	101400	11007970	2940	2940	2940	2940	0
543	20240710	101300	11007970	2940	2940	2940	2940	0
544	20240710	101200	11007970	2940	2930	2940	2930	622
545	20240710	101100	9185500	2930	2930	2930	2930	0
546	20240710	101000	9185500	2930	2930	2930	2930	0
547	20240710	100900	9185500	2930	2930	2930	2930	0
548	20240710	100800	9185500	2930	2930	2930	2930	0
549	20240710	100700	9185500	2930	2930	2930	2930	370
550	20240710	100600	8101400	2930	2930	2930	2930	0
551	20240710	100500	8101400	2930	2930	2930	2930	0
552	20240710	100400	8101400	2930	2930	2930	2930	1
553	20240710	100300	8098470	2930	2930	2930	2930	0
554	20240710	100200	8098470	2930	2930	2930	2930	0
555	20240710	100100	8098470	2930	2930	2930	2930	0
556	20240710	100000	8098470	2930	2930	2930	2930	0
557	20240710	095900	8098470	2930	2930	2930	2930	1
558	20240710	095800	8095540	2930	2930	2930	2930	0
559	20240710	095700	8095540	2930	2930	2930	2930	0
560	20240710	095600	8095540	2930	2930	2930	2930	99
561	20240710	095500	7805470	2930	2930	2930	2930	1
562	20240710	095400	7802540	2930	2930	2930	2930	499
563	20240710	095300	6340470	2930	2930	2930	2930	0
564	20240710	095200	6340470	2930	2930	2930	2930	0
565	20240710	095100	6340470	2930	2930	2930	2930	2
566	20240710	095000	6334610	2940	2940	2940	2940	0
567	20240710	094900	6334610	2940	2940	2940	2940	0
568	20240710	094800	6334610	2940	2940	2940	2940	0
569	20240710	094700	6334610	2940	2940	2940	2940	1
570	20240710	094600	6331670	2945	2945	2945	2945	0
571	20240710	094500	6331670	2945	2945	2945	2945	0
572	20240710	094400	6331670	2945	2945	2945	2945	0
573	20240710	094300	6331670	2945	2945	2945	2945	200
574	20240710	094200	5742670	2945	2945	2945	2945	0
575	20240710	094100	5742670	2945	2945	2945	2945	1
576	20240710	094000	5739725	2945	2945	2945	2945	6
577	20240710	093900	5722055	2945	2945	2945	2945	0
578	20240710	093800	5722055	2945	2945	2945	2945	4
579	20240710	093700	5710275	2930	2930	2930	2930	0
580	20240710	093600	5710275	2930	2930	2930	2930	0
581	20240710	093500	5710275	2930	2930	2930	2930	0
582	20240710	093400	5710275	2930	2930	2935	2930	530
583	20240710	093300	4157350	2930	2930	2930	2930	0
584	20240710	093200	4157350	2930	2930	2930	2930	53
585	20240710	093100	4002060	2925	2925	2925	2925	0
586	20240710	093000	4002060	2925	2925	2925	2925	0
587	20240710	092900	4002060	2925	2925	2925	2925	0
588	20240710	092800	4002060	2925	2925	2925	2925	0
589	20240710	092700	4002060	2925	2925	2925	2925	14
590	20240710	092600	3961110	2925	2925	2925	2925	0
591	20240710	092500	3961110	2925	2925	2925	2925	0
592	20240710	092400	3961110	2925	2925	2925	2925	200
593	20240710	092300	3376110	2945	2945	2945	2945	2
594	20240710	092200	3370220	2930	2930	2930	2930	0
595	20240710	092100	3370220	2930	2930	2930	2930	0
596	20240710	092000	3370220	2930	2930	2930	2930	0
597	20240710	091900	3370220	2930	2930	2930	2930	200
598	20240710	091800	2784220	2930	2930	2930	2930	0
599	20240710	091700	2784220	2930	2930	2930	2930	80
600	20240710	091600	2549820	2930	2930	2930	2930	10
601	20240710	091500	2520520	2930	2930	2930	2930	130
602	20240710	091400	2139620	2930	2930	2930	2930	0
603	20240710	091300	2139620	2930	2930	2930	2930	50
604	20240710	091200	1993120	2930	2930	2930	2930	0
605	20240710	091100	1993120	2930	2930	2930	2930	137
606	20240710	091000	1591710	2930	2930	2930	2930	0
607	20240710	090900	1591710	2930	2930	2930	2930	465
608	20240710	090800	229260	2930	2930	2930	2930	0
609	20240710	090700	229260	2930	2930	2930	2930	0
610	20240710	090600	229260	2930	2930	2930	2930	5
611	20240710	090500	214610	2935	2935	2935	2935	0
612	20240710	090400	214610	2935	2935	2935	2935	2
613	20240710	090300	208740	2940	2940	2940	2940	0
614	20240710	090200	208740	2940	2940	2940	2940	0
615	20240710	090100	208740	2940	2940	2940	2940	0
616	20240710	090000	208740	2940	2940	2940	2940	71