KissMeData/026940/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191300	68715770	2945	2945	2945	2945	395
3	20240711	191200	68715770	2945	2945	2945	2945	0
4	20240711	191100	68715770	2945	2945	2945	2945	0
5	20240711	191000	68715770	2945	2945	2945	2945	0
6	20240711	190900	68715770	2945	2945	2945	2945	0
7	20240711	190800	68715770	2945	2945	2945	2945	0
8	20240711	190700	68715770	2945	2945	2945	2945	0
9	20240711	190600	68715770	2945	2945	2945	2945	0
10	20240711	190500	68715770	2945	2945	2945	2945	0
11	20240711	190400	68715770	2945	2945	2945	2945	0
12	20240711	190300	68715770	2945	2945	2945	2945	0
13	20240711	190200	68715770	2945	2945	2945	2945	0
14	20240711	190100	68715770	2945	2945	2945	2945	0
15	20240711	190000	68715770	2945	2945	2945	2945	0
16	20240711	185900	68715770	2945	2945	2945	2945	0
17	20240711	185800	68715770	2945	2945	2945	2945	0
18	20240711	185700	68715770	2945	2945	2945	2945	0
19	20240711	185600	68715770	2945	2945	2945	2945	0
20	20240711	185500	68715770	2945	2945	2945	2945	0
21	20240711	185400	68715770	2945	2945	2945	2945	0
22	20240711	185300	68715770	2945	2945	2945	2945	0
23	20240711	185200	68715770	2945	2945	2945	2945	0
24	20240711	185100	68715770	2945	2945	2945	2945	0
25	20240711	185000	68715770	2945	2945	2945	2945	0
26	20240711	184900	68715770	2945	2945	2945	2945	0
27	20240711	184800	68715770	2945	2945	2945	2945	0
28	20240711	184700	68715770	2945	2945	2945	2945	0
29	20240711	184600	68715770	2945	2945	2945	2945	0
30	20240711	184500	68715770	2945	2945	2945	2945	0
31	20240711	184400	68715770	2945	2945	2945	2945	0
32	20240711	184300	68715770	2945	2945	2945	2945	395
33	20240711	184200	68715770	2945	2945	2945	2945	0
34	20240711	184100	68715770	2945	2945	2945	2945	0
35	20240711	184000	68715770	2945	2945	2945	2945	0
36	20240711	183900	68715770	2945	2945	2945	2945	0
37	20240711	183800	68715770	2945	2945	2945	2945	0
38	20240711	183700	68715770	2945	2945	2945	2945	0
39	20240711	183600	68715770	2945	2945	2945	2945	0
40	20240711	183500	68715770	2945	2945	2945	2945	0
41	20240711	183400	68715770	2945	2945	2945	2945	0
42	20240711	183300	68715770	2945	2945	2945	2945	0
43	20240711	183200	68715770	2945	2945	2945	2945	0
44	20240711	183100	68715770	2945	2945	2945	2945	0
45	20240711	183000	68715770	2945	2945	2945	2945	0
46	20240711	182900	68715770	2945	2945	2945	2945	0
47	20240711	182800	68715770	2945	2945	2945	2945	0
48	20240711	182700	68715770	2945	2945	2945	2945	0
49	20240711	182600	68715770	2945	2945	2945	2945	0
50	20240711	182500	68715770	2945	2945	2945	2945	0
51	20240711	182400	68715770	2945	2945	2945	2945	0
52	20240711	182300	68715770	2945	2945	2945	2945	0
53	20240711	182200	68715770	2945	2945	2945	2945	0
54	20240711	182100	68715770	2945	2945	2945	2945	0
55	20240711	182000	68715770	2945	2945	2945	2945	0
56	20240711	181900	68715770	2945	2945	2945	2945	0
57	20240711	181800	68715770	2945	2945	2945	2945	0
58	20240711	181700	68715770	2945	2945	2945	2945	0
59	20240711	181600	68715770	2945	2945	2945	2945	0
60	20240711	181500	68715770	2945	2945	2945	2945	0
61	20240711	181400	68715770	2945	2945	2945	2945	0
62	20240711	181300	68715770	2945	2945	2945	2945	395
63	20240711	181200	68715770	2945	2945	2945	2945	0
64	20240711	181100	68715770	2945	2945	2945	2945	0
65	20240711	181000	68715770	2945	2945	2945	2945	0
66	20240711	180900	68715770	2945	2945	2945	2945	0
67	20240711	180800	68715770	2945	2945	2945	2945	0
68	20240711	180700	68715770	2945	2945	2945	2945	0
69	20240711	180600	68715770	2945	2945	2945	2945	0
70	20240711	180500	68715770	2945	2945	2945	2945	0
71	20240711	180400	68715770	2945	2945	2945	2945	0
72	20240711	180300	68715770	2945	2945	2945	2945	0
73	20240711	180200	68715770	2945	2945	2945	2945	0
74	20240711	180100	68715770	2945	2945	2945	2945	0
75	20240711	180000	68715770	2945	2945	2945	2945	0
76	20240711	175900	68715770	2945	2945	2945	2945	0
77	20240711	175800	68715770	2945	2945	2945	2945	0
78	20240711	175700	68715770	2945	2945	2945	2945	0
79	20240711	175600	68715770	2945	2945	2945	2945	0
80	20240711	175500	68715770	2945	2945	2945	2945	0
81	20240711	175400	68715770	2945	2945	2945	2945	0
82	20240711	175300	68715770	2945	2945	2945	2945	0
83	20240711	175200	68715770	2945	2945	2945	2945	0
84	20240711	175100	68715770	2945	2945	2945	2945	0
85	20240711	175000	68715770	2945	2945	2945	2945	0
86	20240711	174900	68715770	2945	2945	2945	2945	0
87	20240711	174800	68715770	2945	2945	2945	2945	0
88	20240711	174700	68715770	2945	2945	2945	2945	0
89	20240711	174600	68715770	2945	2945	2945	2945	0
90	20240711	174500	68715770	2945	2945	2945	2945	0
91	20240711	174400	68715770	2945	2945	2945	2945	0
92	20240711	174300	68715770	2945	2945	2945	2945	395
93	20240711	174200	68715770	2945	2945	2945	2945	0
94	20240711	174100	68715770	2945	2945	2945	2945	0
95	20240711	174000	68715770	2945	2945	2945	2945	0
96	20240711	173900	68715770	2945	2945	2945	2945	0
97	20240711	173800	68715770	2945	2945	2945	2945	0
98	20240711	173700	68715770	2945	2945	2945	2945	0
99	20240711	173600	68715770	2945	2945	2945	2945	0
100	20240711	173500	68715770	2945	2945	2945	2945	0
101	20240711	173400	68715770	2945	2945	2945	2945	0
102	20240711	173300	68715770	2945	2945	2945	2945	0
103	20240711	173200	68715770	2945	2945	2945	2945	0
104	20240711	173100	68715770	2945	2945	2945	2945	0
105	20240711	173000	68715770	2945	2945	2945	2945	0
106	20240711	172900	68715770	2945	2945	2945	2945	0
107	20240711	172800	68715770	2945	2945	2945	2945	0
108	20240711	172700	68715770	2945	2945	2945	2945	0
109	20240711	172600	68715770	2945	2945	2945	2945	0
110	20240711	172500	68715770	2945	2945	2945	2945	0
111	20240711	172400	68715770	2945	2945	2945	2945	0
112	20240711	172300	68715770	2945	2945	2945	2945	0
113	20240711	172200	68715770	2945	2945	2945	2945	0
114	20240711	172100	68715770	2945	2945	2945	2945	0
115	20240711	172000	68715770	2945	2945	2945	2945	0
116	20240711	171900	68715770	2945	2945	2945	2945	0
117	20240711	171800	68715770	2945	2945	2945	2945	0
118	20240711	171700	68715770	2945	2945	2945	2945	0
119	20240711	171600	68715770	2945	2945	2945	2945	0
120	20240711	171500	68715770	2945	2945	2945	2945	0
121	20240711	171400	68715770	2945	2945	2945	2945	0
122	20240711	171300	68715770	2945	2945	2945	2945	395
123	20240711	171200	68715770	2945	2945	2945	2945	0
124	20240711	171100	68715770	2945	2945	2945	2945	0
125	20240711	171000	68715770	2945	2945	2945	2945	0
126	20240711	170900	68715770	2945	2945	2945	2945	0
127	20240711	170800	68715770	2945	2945	2945	2945	0
128	20240711	170700	68715770	2945	2945	2945	2945	0
129	20240711	170600	68715770	2945	2945	2945	2945	0
130	20240711	170500	68715770	2945	2945	2945	2945	0
131	20240711	170400	68715770	2945	2945	2945	2945	0
132	20240711	170300	68715770	2945	2945	2945	2945	0
133	20240711	170200	68715770	2945	2945	2945	2945	0
134	20240711	170100	68715770	2945	2945	2945	2945	0
135	20240711	170000	68715770	2945	2945	2945	2945	0
136	20240711	165900	68715770	2945	2945	2945	2945	0
137	20240711	165800	68715770	2945	2945	2945	2945	0
138	20240711	165700	68715770	2945	2945	2945	2945	0
139	20240711	165600	68715770	2945	2945	2945	2945	0
140	20240711	165500	68715770	2945	2945	2945	2945	0
141	20240711	165400	68715770	2945	2945	2945	2945	0
142	20240711	165300	68715770	2945	2945	2945	2945	0
143	20240711	165200	68715770	2945	2945	2945	2945	0
144	20240711	165100	68715770	2945	2945	2945	2945	0
145	20240711	165000	68715770	2945	2945	2945	2945	0
146	20240711	164900	68715770	2945	2945	2945	2945	0
147	20240711	164800	68715770	2945	2945	2945	2945	0
148	20240711	164700	68715770	2945	2945	2945	2945	0
149	20240711	164600	68715770	2945	2945	2945	2945	0
150	20240711	164500	68715770	2945	2945	2945	2945	0
151	20240711	164400	68715770	2945	2945	2945	2945	0
152	20240711	164300	68715770	2945	2945	2945	2945	395
153	20240711	164200	68715770	2945	2945	2945	2945	0
154	20240711	164100	68715770	2945	2945	2945	2945	0
155	20240711	164000	68715770	2945	2945	2945	2945	0
156	20240711	163900	68715770	2945	2945	2945	2945	0
157	20240711	163800	68715770	2945	2945	2945	2945	0
158	20240711	163700	68715770	2945	2945	2945	2945	0
159	20240711	163600	68715770	2945	2945	2945	2945	0
160	20240711	163500	68715770	2945	2945	2945	2945	0
161	20240711	163400	68715770	2945	2945	2945	2945	0
162	20240711	163300	68715770	2945	2945	2945	2945	0
163	20240711	163200	68715770	2945	2945	2945	2945	0
164	20240711	163100	68715770	2945	2945	2945	2945	0
165	20240711	163000	68715770	2945	2945	2945	2945	0
166	20240711	162900	68715770	2945	2945	2945	2945	0
167	20240711	162800	68715770	2945	2945	2945	2945	0
168	20240711	162700	68715770	2945	2945	2945	2945	0
169	20240711	162600	68715770	2945	2945	2945	2945	0
170	20240711	162500	68715770	2945	2945	2945	2945	0
171	20240711	162400	68715770	2945	2945	2945	2945	0
172	20240711	162300	68715770	2945	2945	2945	2945	0
173	20240711	162200	68715770	2945	2945	2945	2945	0
174	20240711	162100	68715770	2945	2945	2945	2945	0
175	20240711	162000	68715770	2945	2945	2945	2945	0
176	20240711	161900	68715770	2945	2945	2945	2945	0
177	20240711	161800	68715770	2945	2945	2945	2945	0
178	20240711	161700	68715770	2945	2945	2945	2945	0
179	20240711	161600	68715770	2945	2945	2945	2945	0
180	20240711	161500	68715770	2945	2945	2945	2945	0
181	20240711	161400	68715770	2945	2945	2945	2945	0
182	20240711	161300	68715770	2945	2945	2945	2945	395
183	20240711	161200	68715770	2945	2945	2945	2945	0
184	20240711	161100	68715770	2945	2945	2945	2945	0
185	20240711	161000	68715770	2945	2945	2945	2945	0
186	20240711	160900	68715770	2945	2945	2945	2945	0
187	20240711	160800	68715770	2945	2945	2945	2945	0
188	20240711	160700	68715770	2945	2945	2945	2945	0
189	20240711	160600	68715770	2945	2945	2945	2945	0
190	20240711	160500	68715770	2945	2945	2945	2945	0
191	20240711	160400	68715770	2945	2945	2945	2945	0
192	20240711	160300	68715770	2945	2945	2945	2945	0
193	20240711	160200	68715770	2945	2945	2945	2945	0
194	20240711	160100	68715770	2945	2945	2945	2945	0
195	20240711	160000	68715770	2945	2945	2945	2945	0
196	20240711	155900	68715770	2945	2945	2945	2945	0
197	20240711	155800	68715770	2945	2945	2945	2945	0
198	20240711	155700	68715770	2945	2945	2945	2945	0
199	20240711	155600	68715770	2945	2945	2945	2945	0
200	20240711	155500	68715770	2945	2945	2945	2945	0
201	20240711	155400	68715770	2945	2945	2945	2945	0
202	20240711	155300	68715770	2945	2945	2945	2945	0
203	20240711	155200	68715770	2945	2945	2945	2945	0
204	20240711	155100	68715770	2945	2945	2945	2945	0
205	20240711	155000	68715770	2945	2945	2945	2945	0
206	20240711	154900	68715770	2945	2945	2945	2945	0
207	20240711	154800	68715770	2945	2945	2945	2945	0
208	20240711	154700	68715770	2945	2945	2945	2945	0
209	20240711	154600	68715770	2945	2945	2945	2945	0
210	20240711	154500	68715770	2945	2945	2945	2945	0
211	20240711	154400	68715770	2945	2945	2945	2945	0
212	20240711	154300	68715770	2945	2945	2945	2945	395
213	20240711	154200	68715770	2945	2945	2945	2945	0
214	20240711	154100	68715770	2945	2945	2945	2945	0
215	20240711	154000	68715770	2945	2945	2945	2945	0
216	20240711	153900	68715770	2945	2945	2945	2945	0
217	20240711	153800	68715770	2945	2945	2945	2945	0
218	20240711	153700	68715770	2945	2945	2945	2945	0
219	20240711	153600	68715770	2945	2945	2945	2945	0
220	20240711	153500	68715770	2945	2945	2945	2945	0
221	20240711	153400	68715770	2945	2945	2945	2945	0
222	20240711	153300	68715770	2945	2945	2945	2945	0
223	20240711	153200	68715770	2945	2945	2945	2945	0
224	20240711	153100	68715770	2945	2945	2945	2945	0
225	20240711	153000	68715770	2945	2945	2945	2945	395
226	20240711	152900	67552495	2940	2940	2940	2940	0
227	20240711	152800	67552495	2940	2940	2940	2940	0
228	20240711	152700	67552495	2940	2940	2940	2940	0
229	20240711	152600	67552495	2940	2940	2940	2940	0
230	20240711	152500	67552495	2940	2940	2940	2940	0
231	20240711	152400	67552495	2940	2940	2940	2940	0
232	20240711	152300	67552495	2940	2940	2940	2940	0
233	20240711	152200	67552495	2940	2940	2940	2940	0
234	20240711	152100	67552495	2940	2940	2940	2940	0
235	20240711	152000	67552495	2940	2940	2940	2940	0
236	20240711	151900	67552495	2940	2940	2940	2940	1
237	20240711	151800	67549555	2930	2930	2930	2930	0
238	20240711	151700	67549555	2930	2930	2930	2930	0
239	20240711	151600	67549555	2930	2950	2950	2930	35
240	20240711	151500	67446985	2945	2945	2945	2945	0
241	20240711	151400	67446985	2945	2945	2945	2945	0
242	20240711	151300	67446985	2945	2940	2945	2940	3395
243	20240711	151200	57452395	2935	2935	2935	2935	0
244	20240711	151100	57452395	2935	2935	2935	2935	100
245	20240711	151000	57158895	2940	2940	2940	2940	0
246	20240711	150900	57158895	2940	2940	2940	2940	3
247	20240711	150800	57150075	2940	2940	2940	2940	0
248	20240711	150700	57150075	2940	2940	2940	2940	1
249	20240711	150600	57147135	2930	2930	2930	2930	548
250	20240711	150500	55541495	2935	2935	2935	2935	1
251	20240711	150400	55538560	2930	2930	2930	2930	0
252	20240711	150300	55538560	2930	2930	2930	2930	100
253	20240711	150200	55245560	2935	2935	2935	2935	0
254	20240711	150100	55245560	2935	2940	2940	2935	200
255	20240711	150000	54658060	2940	2940	2940	2940	0
256	20240711	145900	54658060	2940	2940	2940	2940	0
257	20240711	145800	54658060	2940	2940	2940	2940	0
258	20240711	145700	54658060	2940	2940	2940	2940	100
259	20240711	145600	54364060	2945	2945	2945	2945	0
260	20240711	145500	54364060	2945	2945	2945	2945	0
261	20240711	145400	54364060	2945	2935	2945	2935	1000
262	20240711	145300	51421265	2935	2930	2935	2930	329
263	20240711	145200	50456295	2930	2930	2930	2930	0
264	20240711	145100	50456295	2930	2930	2930	2930	0
265	20240711	145000	50456295	2930	2930	2930	2930	0
266	20240711	144900	50456295	2930	2930	2930	2930	0
267	20240711	144800	50456295	2930	2930	2930	2930	0
268	20240711	144700	50456295	2930	2930	2930	2930	1
269	20240711	144600	50453365	2930	2930	2930	2930	0
270	20240711	144500	50453365	2930	2925	2930	2925	9
271	20240711	144400	50427035	2925	2925	2925	2925	0
272	20240711	144300	50427035	2925	2925	2925	2925	0
273	20240711	144200	50427035	2925	2925	2925	2925	33
274	20240711	144100	50330510	2925	2925	2925	2925	0
275	20240711	144000	50330510	2925	2925	2925	2925	0
276	20240711	143900	50330510	2925	2925	2925	2925	59
277	20240711	143800	50157935	2930	2930	2930	2930	0
278	20240711	143700	50157935	2930	2930	2930	2930	0
279	20240711	143600	50157935	2930	2930	2930	2930	0
280	20240711	143500	50157935	2930	2930	2930	2930	0
281	20240711	143400	50157935	2930	2930	2930	2930	0
282	20240711	143300	50157935	2930	2930	2930	2930	0
283	20240711	143200	50157935	2930	2930	2930	2930	0
284	20240711	143100	50157935	2930	2930	2930	2930	0
285	20240711	143000	50157935	2930	2920	2930	2920	2039
286	20240711	142900	44203455	2920	2920	2920	2920	0
287	20240711	142800	44203455	2920	2920	2920	2920	500
288	20240711	142700	42743455	2920	2920	2920	2920	0
289	20240711	142600	42743455	2920	2920	2920	2920	0
290	20240711	142500	42743455	2920	2920	2920	2920	0
291	20240711	142400	42743455	2920	2920	2920	2920	0
292	20240711	142300	42743455	2920	2920	2920	2920	0
293	20240711	142200	42743455	2920	2920	2920	2920	3
294	20240711	142100	42734695	2930	2930	2930	2930	0
295	20240711	142000	42734695	2930	2930	2930	2930	0
296	20240711	141900	42734695	2930	2930	2930	2930	0
297	20240711	141800	42734695	2930	2930	2930	2930	0
298	20240711	141700	42734695	2930	2930	2930	2930	0
299	20240711	141600	42734695	2930	2930	2930	2930	0
300	20240711	141500	42734695	2930	2925	2930	2925	200
301	20240711	141400	42149675	2925	2925	2925	2925	0
302	20240711	141300	42149675	2925	2925	2925	2925	100
303	20240711	141200	41857175	2925	2925	2925	2925	0
304	20240711	141100	41857175	2925	2925	2925	2925	0
305	20240711	141000	41857175	2925	2925	2925	2925	0
306	20240711	140900	41857175	2925	2920	2925	2920	35
307	20240711	140800	41754925	2925	2925	2925	2925	0
308	20240711	140700	41754925	2925	2925	2925	2925	0
309	20240711	140600	41754925	2925	2925	2925	2925	0
310	20240711	140500	41754925	2925	2925	2925	2925	0
311	20240711	140400	41754925	2925	2925	2925	2925	0
312	20240711	140300	41754925	2925	2925	2925	2925	0
313	20240711	140200	41754925	2925	2925	2925	2925	170
314	20240711	140100	41257675	2920	2920	2920	2920	0
315	20240711	140000	41257675	2920	2920	2920	2920	0
316	20240711	135900	41257675	2920	2920	2920	2920	0
317	20240711	135800	41257675	2920	2920	2920	2920	1000
318	20240711	135700	38337675	2925	2925	2925	2925	0
319	20240711	135600	38337675	2925	2925	2925	2925	0
320	20240711	135500	38337675	2925	2925	2925	2925	0
321	20240711	135400	38337675	2925	2925	2925	2925	1
322	20240711	135300	38334750	2925	2925	2925	2925	0
323	20240711	135200	38334750	2925	2925	2925	2925	0
324	20240711	135100	38334750	2925	2925	2925	2925	50
325	20240711	135000	38188500	2925	2925	2925	2925	0
326	20240711	134900	38188500	2925	2925	2925	2925	48
327	20240711	134800	38048100	2925	2925	2925	2925	0
328	20240711	134700	38048100	2925	2925	2925	2925	413
329	20240711	134600	36840075	2930	2930	2930	2930	0
330	20240711	134500	36840075	2930	2925	2930	2925	163
331	20240711	134400	36363295	2925	2925	2925	2925	0
332	20240711	134300	36363295	2925	2925	2925	2925	38
333	20240711	134200	36252145	2925	2925	2925	2925	1
334	20240711	134100	36249220	2925	2925	2925	2925	0
335	20240711	134000	36249220	2925	2925	2925	2925	0
336	20240711	133900	36249220	2925	2925	2925	2925	0
337	20240711	133800	36249220	2925	2925	2925	2925	0
338	20240711	133700	36249220	2925	2925	2925	2925	300
339	20240711	133600	35371720	2930	2930	2930	2930	0
340	20240711	133500	35371720	2930	2930	2930	2930	1
341	20240711	133400	35368790	2925	2925	2925	2925	0
342	20240711	133300	35368790	2925	2925	2925	2925	78
343	20240711	133200	35140640	2930	2930	2930	2930	0
344	20240711	133100	35140640	2930	2930	2930	2930	24
345	20240711	133000	35070320	2930	2930	2930	2930	0
346	20240711	132900	35070320	2930	2930	2930	2930	0
347	20240711	132800	35070320	2930	2930	2930	2930	0
348	20240711	132700	35070320	2930	2930	2930	2930	0
349	20240711	132600	35070320	2930	2930	2930	2930	0
350	20240711	132500	35070320	2930	2930	2930	2930	0
351	20240711	132400	35070320	2930	2930	2930	2930	0
352	20240711	132300	35070320	2930	2930	2930	2930	0
353	20240711	132200	35070320	2930	2930	2930	2930	0
354	20240711	132100	35070320	2930	2930	2930	2930	0
355	20240711	132000	35070320	2930	2930	2930	2930	0
356	20240711	131900	35070320	2930	2930	2930	2930	5
357	20240711	131800	35055670	2930	2930	2930	2930	0
358	20240711	131700	35055670	2930	2930	2930	2930	0
359	20240711	131600	35055670	2930	2930	2930	2930	0
360	20240711	131500	35055670	2930	2930	2930	2930	0
361	20240711	131400	35055670	2930	2930	2930	2930	0
362	20240711	131300	35055670	2930	2930	2930	2930	0
363	20240711	131200	35055670	2930	2930	2930	2930	0
364	20240711	131100	35055670	2930	2930	2930	2930	0
365	20240711	131000	35055670	2930	2930	2930	2930	1
366	20240711	130900	35052740	2930	2930	2930	2930	0
367	20240711	130800	35052740	2930	2930	2930	2930	1
368	20240711	130700	35049810	2930	2930	2930	2930	9
369	20240711	130600	35023440	2930	2930	2930	2930	0
370	20240711	130500	35023440	2930	2930	2930	2930	0
371	20240711	130400	35023440	2930	2930	2930	2930	0
372	20240711	130300	35023440	2930	2930	2930	2930	518
373	20240711	130200	33505700	2930	2930	2930	2930	0
374	20240711	130100	33505700	2930	2930	2930	2930	0
375	20240711	130000	33505700	2930	2930	2930	2930	0
376	20240711	125900	33505700	2930	2930	2930	2930	8
377	20240711	125800	33482260	2930	2930	2930	2930	0
378	20240711	125700	33482260	2930	2930	2930	2930	0
379	20240711	125600	33482260	2930	2930	2930	2930	0
380	20240711	125500	33482260	2930	2930	2930	2930	0
381	20240711	125400	33482260	2930	2930	2930	2930	30
382	20240711	125300	33394360	2925	2925	2925	2925	0
383	20240711	125200	33394360	2925	2925	2925	2925	0
384	20240711	125100	33394360	2925	2925	2925	2925	0
385	20240711	125000	33394360	2925	2925	2925	2925	0
386	20240711	124900	33394360	2925	2925	2925	2925	0
387	20240711	124800	33394360	2925	2925	2925	2925	0
388	20240711	124700	33394360	2925	2925	2925	2925	0
389	20240711	124600	33394360	2925	2925	2925	2925	0
390	20240711	124500	33394360	2925	2925	2925	2925	0
391	20240711	124400	33394360	2925	2925	2925	2925	0
392	20240711	124300	33394360	2925	2925	2925	2925	0
393	20240711	124200	33394360	2925	2925	2925	2925	0
394	20240711	124100	33394360	2925	2925	2925	2925	0
395	20240711	124000	33394360	2925	2925	2925	2925	0
396	20240711	123900	33394360	2925	2925	2925	2925	100
397	20240711	123800	33101860	2930	2930	2930	2930	1
398	20240711	123700	33098930	2925	2925	2925	2925	0
399	20240711	123600	33098930	2925	2925	2925	2925	100
400	20240711	123500	32806430	2930	2930	2930	2930	0
401	20240711	123400	32806430	2930	2930	2930	2930	0
402	20240711	123300	32806430	2930	2930	2930	2930	0
403	20240711	123200	32806430	2930	2930	2930	2930	0
404	20240711	123100	32806430	2930	2930	2930	2930	0
405	20240711	123000	32806430	2930	2930	2930	2930	0
406	20240711	122900	32806430	2930	2930	2930	2930	0
407	20240711	122800	32806430	2930	2930	2930	2930	20
408	20240711	122700	32747830	2930	2930	2930	2930	0
409	20240711	122600	32747830	2930	2930	2930	2930	0
410	20240711	122500	32747830	2930	2930	2930	2930	3
411	20240711	122400	32739040	2930	2930	2930	2930	0
412	20240711	122300	32739040	2930	2925	2930	2925	1301
413	20240711	122200	28933610	2930	2930	2930	2930	0
414	20240711	122100	28933610	2930	2930	2930	2930	0
415	20240711	122000	28933610	2930	2930	2930	2930	0
416	20240711	121900	28933610	2930	2930	2930	2930	0
417	20240711	121800	28933610	2930	2930	2930	2930	0
418	20240711	121700	28933610	2930	2925	2930	2925	201
419	20240711	121600	28345680	2925	2925	2925	2925	0
420	20240711	121500	28345680	2925	2925	2925	2925	0
421	20240711	121400	28345680	2925	2925	2925	2925	0
422	20240711	121300	28345680	2925	2925	2925	2925	0
423	20240711	121200	28345680	2925	2925	2925	2925	57
424	20240711	121100	28178955	2930	2930	2930	2930	0
425	20240711	121000	28178955	2930	2930	2930	2930	0
426	20240711	120900	28178955	2930	2930	2930	2930	11
427	20240711	120800	28146725	2930	2930	2930	2930	3
428	20240711	120700	28137935	2930	2930	2930	2930	0
429	20240711	120600	28137935	2930	2930	2930	2930	0
430	20240711	120500	28137935	2930	2930	2930	2930	0
431	20240711	120400	28137935	2930	2930	2930	2930	39
432	20240711	120300	28023665	2930	2930	2930	2930	0
433	20240711	120200	28023665	2930	2930	2930	2930	0
434	20240711	120100	28023665	2930	2930	2930	2930	0
435	20240711	120000	28023665	2930	2930	2930	2930	0
436	20240711	115900	28023665	2930	2930	2930	2930	10
437	20240711	115800	27994365	2930	2930	2930	2930	0
438	20240711	115700	27994365	2930	2930	2930	2930	0
439	20240711	115600	27994365	2930	2930	2930	2930	0
440	20240711	115500	27994365	2930	2930	2930	2930	0
441	20240711	115400	27994365	2930	2930	2930	2930	0
442	20240711	115300	27994365	2930	2930	2930	2930	0
443	20240711	115200	27994365	2930	2925	2930	2925	3
444	20240711	115100	27985585	2930	2930	2930	2930	0
445	20240711	115000	27985585	2930	2930	2930	2930	0
446	20240711	114900	27985585	2930	2930	2930	2930	99
447	20240711	114800	27695515	2930	2930	2930	2930	91
448	20240711	114700	27428885	2930	2930	2930	2930	0
449	20240711	114600	27428885	2930	2930	2930	2930	0
450	20240711	114500	27428885	2930	2930	2930	2930	0
451	20240711	114400	27428885	2930	2930	2930	2930	0
452	20240711	114300	27428885	2930	2930	2930	2930	1
453	20240711	114200	27425955	2930	2930	2930	2930	0
454	20240711	114100	27425955	2930	2930	2930	2930	0
455	20240711	114000	27425955	2930	2930	2930	2930	0
456	20240711	113900	27425955	2930	2930	2930	2930	0
457	20240711	113800	27425955	2930	2930	2930	2930	0
458	20240711	113700	27425955	2930	2930	2930	2930	0
459	20240711	113600	27425955	2930	2930	2930	2930	0
460	20240711	113500	27425955	2930	2930	2930	2930	0
461	20240711	113400	27425955	2930	2930	2930	2930	1663
462	20240711	113300	22553365	2930	2930	2930	2930	0
463	20240711	113200	22553365	2930	2930	2930	2930	1637
464	20240711	113100	17756955	2930	2930	2930	2930	0
465	20240711	113000	17756955	2930	2930	2930	2930	0
466	20240711	112900	17756955	2930	2920	2930	2920	356
467	20240711	112800	16717425	2920	2920	2920	2920	645
468	20240711	112700	14834025	2920	2920	2920	2920	0
469	20240711	112600	14834025	2920	2920	2920	2920	0
470	20240711	112500	14834025	2920	2920	2920	2920	0
471	20240711	112400	14834025	2920	2920	2920	2920	0
472	20240711	112300	14834025	2920	2920	2920	2920	0
473	20240711	112200	14834025	2920	2920	2920	2920	520
474	20240711	112100	13315625	2925	2925	2925	2925	306
475	20240711	112000	12420575	2930	2930	2930	2930	0
476	20240711	111900	12420575	2930	2930	2930	2930	0
477	20240711	111800	12420575	2930	2930	2930	2930	0
478	20240711	111700	12420575	2930	2930	2930	2930	0
479	20240711	111600	12420575	2930	2930	2930	2930	1
480	20240711	111500	12417645	2925	2925	2925	2925	401
481	20240711	111400	11244720	2930	2930	2930	2930	0
482	20240711	111300	11244720	2930	2930	2930	2930	0
483	20240711	111200	11244720	2930	2930	2930	2930	0
484	20240711	111100	11244720	2930	2930	2930	2930	0
485	20240711	111000	11244720	2930	2930	2930	2930	0
486	20240711	110900	11244720	2930	2930	2930	2930	0
487	20240711	110800	11244720	2930	2930	2930	2930	0
488	20240711	110700	11244720	2930	2930	2930	2930	0
489	20240711	110600	11244720	2930	2930	2930	2930	0
490	20240711	110500	11244720	2930	2930	2930	2930	0
491	20240711	110400	11244720	2930	2930	2930	2930	20
492	20240711	110300	11186120	2930	2930	2930	2930	30
493	20240711	110200	11098220	2930	2930	2930	2930	0
494	20240711	110100	11098220	2930	2930	2930	2930	0
495	20240711	110000	11098220	2930	2930	2930	2930	0
496	20240711	105900	11098220	2930	2930	2930	2930	0
497	20240711	105800	11098220	2930	2930	2930	2930	0
498	20240711	105700	11098220	2930	2930	2930	2930	0
499	20240711	105600	11098220	2930	2930	2930	2930	0
500	20240711	105500	11098220	2930	2930	2930	2930	0
501	20240711	105400	11098220	2930	2930	2930	2930	0
502	20240711	105300	11098220	2930	2930	2930	2930	0
503	20240711	105200	11098220	2930	2930	2930	2930	0
504	20240711	105100	11098220	2930	2930	2930	2930	0
505	20240711	105000	11098220	2930	2930	2930	2930	0
506	20240711	104900	11098220	2930	2930	2930	2930	0
507	20240711	104800	11098220	2930	2930	2930	2930	0
508	20240711	104700	11098220	2930	2930	2930	2930	0
509	20240711	104600	11098220	2930	2930	2930	2930	211
510	20240711	104500	10479990	2935	2935	2935	2935	0
511	20240711	104400	10479990	2935	2935	2935	2935	0
512	20240711	104300	10479990	2935	2935	2935	2935	0
513	20240711	104200	10479990	2935	2935	2935	2935	0
514	20240711	104100	10479990	2935	2935	2935	2935	1
515	20240711	104000	10477055	2930	2930	2930	2930	0
516	20240711	103900	10477055	2930	2930	2930	2930	0
517	20240711	103800	10477055	2930	2930	2930	2930	31
518	20240711	103700	10386225	2930	2930	2930	2930	0
519	20240711	103600	10386225	2930	2930	2930	2930	1048
520	20240711	103500	7315585	2935	2935	2935	2935	0
521	20240711	103400	7315585	2935	2935	2935	2935	0
522	20240711	103300	7315585	2935	2935	2935	2935	1
523	20240711	103200	7312650	2935	2935	2935	2935	0
524	20240711	103100	7312650	2935	2935	2935	2935	1
525	20240711	103000	7309715	2930	2930	2930	2930	0
526	20240711	102900	7309715	2930	2930	2930	2930	0
527	20240711	102800	7309715	2930	2930	2930	2930	92
528	20240711	102700	7040155	2930	2930	2930	2930	0
529	20240711	102600	7040155	2930	2930	2930	2930	0
530	20240711	102500	7040155	2930	2930	2930	2930	0
531	20240711	102400	7040155	2930	2930	2930	2930	0
532	20240711	102300	7040155	2930	2930	2930	2930	8
533	20240711	102200	7016715	2930	2930	2930	2930	0
534	20240711	102100	7016715	2930	2930	2930	2930	0
535	20240711	102000	7016715	2930	2930	2930	2930	0
536	20240711	101900	7016715	2930	2930	2930	2930	0
537	20240711	101800	7016715	2930	2930	2930	2930	0
538	20240711	101700	7016715	2930	2930	2930	2930	0
539	20240711	101600	7016715	2930	2930	2930	2930	0
540	20240711	101500	7016715	2930	2930	2930	2930	803
541	20240711	101400	4663925	2940	2940	2940	2940	0
542	20240711	101300	4663925	2940	2940	2940	2940	0
543	20240711	101200	4663925	2940	2940	2940	2940	0
544	20240711	101100	4663925	2940	2940	2940	2940	0
545	20240711	101000	4663925	2940	2940	2940	2940	0
546	20240711	100900	4663925	2940	2940	2940	2940	7
547	20240711	100800	4643345	2940	2940	2940	2940	0
548	20240711	100700	4643345	2940	2940	2940	2940	0
549	20240711	100600	4643345	2940	2940	2940	2940	3
550	20240711	100500	4634525	2940	2940	2940	2940	0
551	20240711	100400	4634525	2940	2940	2940	2940	1
552	20240711	100300	4631585	2930	2930	2930	2930	0
553	20240711	100200	4631585	2930	2930	2930	2930	49
554	20240711	100100	4488015	2930	2930	2930	2930	120
555	20240711	100000	4136415	2930	2935	2935	2930	44
556	20240711	095900	4007445	2940	2940	2940	2940	0
557	20240711	095800	4007445	2940	2940	2940	2940	0
558	20240711	095700	4007445	2940	2940	2940	2940	0
559	20240711	095600	4007445	2940	2940	2940	2940	6
560	20240711	095500	3989805	2945	2945	2945	2945	0
561	20240711	095400	3989805	2945	2945	2945	2945	0
562	20240711	095300	3989805	2945	2945	2945	2945	0
563	20240711	095200	3989805	2945	2945	2945	2945	1
564	20240711	095100	3986860	2940	2945	2945	2940	12
565	20240711	095000	3951565	2945	2945	2945	2945	0
566	20240711	094900	3951565	2945	2945	2945	2945	0
567	20240711	094800	3951565	2945	2945	2945	2945	0
568	20240711	094700	3951565	2945	2945	2945	2945	0
569	20240711	094600	3951565	2945	2945	2945	2945	3
570	20240711	094500	3942730	2945	2945	2945	2945	0
571	20240711	094400	3942730	2945	2945	2945	2945	0
572	20240711	094300	3942730	2945	2945	2945	2945	0
573	20240711	094200	3942730	2945	2945	2945	2945	30
574	20240711	094100	3854380	2945	2945	2945	2945	1
575	20240711	094000	3851435	2945	2945	2945	2945	0
576	20240711	093900	3851435	2945	2945	2945	2945	0
577	20240711	093800	3851435	2945	2945	2945	2945	0
578	20240711	093700	3851435	2945	2945	2945	2945	0
579	20240711	093600	3851435	2945	2945	2945	2945	0
580	20240711	093500	3851435	2945	2945	2945	2945	0
581	20240711	093400	3851435	2945	2945	2945	2945	0
582	20240711	093300	3851435	2945	2940	2945	2940	16
583	20240711	093200	3804385	2935	2940	2940	2935	38
584	20240711	093100	3692670	2940	2940	2940	2940	0
585	20240711	093000	3692670	2940	2940	2940	2940	0
586	20240711	092900	3692670	2940	2940	2940	2940	0
587	20240711	092800	3692670	2940	2940	2940	2940	1
588	20240711	092700	3689730	2940	2940	2940	2940	7
589	20240711	092600	3669150	2940	2940	2940	2940	0
590	20240711	092500	3669150	2940	2940	2940	2940	18
591	20240711	092400	3616230	2940	2930	2940	2930	101
592	20240711	092300	3319300	2930	2940	2940	2930	31
593	20240711	092200	3228170	2940	2940	2940	2940	0
594	20240711	092100	3228170	2940	2940	2940	2940	0
595	20240711	092000	3228170	2940	2940	2940	2940	0
596	20240711	091900	3228170	2940	2940	2940	2940	2
597	20240711	091800	3222290	2940	2940	2940	2940	0
598	20240711	091700	3222290	2940	2940	2940	2940	0
599	20240711	091600	3222290	2940	2940	2940	2940	0
600	20240711	091500	3222290	2940	2940	2940	2940	6
601	20240711	091400	3204650	2940	2940	2940	2940	0
602	20240711	091300	3204650	2940	2940	2940	2940	0
603	20240711	091200	3204650	2940	2940	2940	2940	344
604	20240711	091100	2193290	2940	2940	2940	2940	0
605	20240711	091000	2193290	2940	2940	2940	2940	1
606	20240711	090900	2190350	2920	2925	2925	2920	115
607	20240711	090800	1854325	2940	2940	2940	2940	3
608	20240711	090700	1845505	2935	2935	2935	2935	435
609	20240711	090600	568780	2935	2935	2935	2935	65
610	20240711	090500	378005	2935	2930	2935	2930	6
611	20240711	090400	360415	2930	2930	2930	2930	1
612	20240711	090300	357485	2935	2935	2935	2935	0
613	20240711	090200	357485	2935	2935	2935	2935	1
614	20240711	090100	354550	2935	2930	2935	2930	104
615	20240711	090000	49810	2930	2930	2930	2930	17