KissMeData/026940/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	191300	88583450	2940	2940	2940	2940	887
3	20240715	191200	88583450	2940	2940	2940	2940	0
4	20240715	191100	88583450	2940	2940	2940	2940	0
5	20240715	191000	88583450	2940	2940	2940	2940	0
6	20240715	190900	88583450	2940	2940	2940	2940	0
7	20240715	190800	88583450	2940	2940	2940	2940	0
8	20240715	190700	88583450	2940	2940	2940	2940	0
9	20240715	190600	88583450	2940	2940	2940	2940	0
10	20240715	190500	88583450	2940	2940	2940	2940	0
11	20240715	190400	88583450	2940	2940	2940	2940	0
12	20240715	190300	88583450	2940	2940	2940	2940	0
13	20240715	190200	88583450	2940	2940	2940	2940	0
14	20240715	190100	88583450	2940	2940	2940	2940	0
15	20240715	190000	88583450	2940	2940	2940	2940	0
16	20240715	185900	88583450	2940	2940	2940	2940	0
17	20240715	185800	88583450	2940	2940	2940	2940	0
18	20240715	185700	88583450	2940	2940	2940	2940	0
19	20240715	185600	88583450	2940	2940	2940	2940	0
20	20240715	185500	88583450	2940	2940	2940	2940	0
21	20240715	185400	88583450	2940	2940	2940	2940	0
22	20240715	185300	88583450	2940	2940	2940	2940	0
23	20240715	185200	88583450	2940	2940	2940	2940	0
24	20240715	185100	88583450	2940	2940	2940	2940	0
25	20240715	185000	88583450	2940	2940	2940	2940	0
26	20240715	184900	88583450	2940	2940	2940	2940	0
27	20240715	184800	88583450	2940	2940	2940	2940	0
28	20240715	184700	88583450	2940	2940	2940	2940	0
29	20240715	184600	88583450	2940	2940	2940	2940	0
30	20240715	184500	88583450	2940	2940	2940	2940	0
31	20240715	184400	88583450	2940	2940	2940	2940	0
32	20240715	184300	88583450	2940	2940	2940	2940	887
33	20240715	184200	88583450	2940	2940	2940	2940	0
34	20240715	184100	88583450	2940	2940	2940	2940	0
35	20240715	184000	88583450	2940	2940	2940	2940	0
36	20240715	183900	88583450	2940	2940	2940	2940	0
37	20240715	183800	88583450	2940	2940	2940	2940	0
38	20240715	183700	88583450	2940	2940	2940	2940	0
39	20240715	183600	88583450	2940	2940	2940	2940	0
40	20240715	183500	88583450	2940	2940	2940	2940	0
41	20240715	183400	88583450	2940	2940	2940	2940	0
42	20240715	183300	88583450	2940	2940	2940	2940	0
43	20240715	183200	88583450	2940	2940	2940	2940	0
44	20240715	183100	88583450	2940	2940	2940	2940	0
45	20240715	183000	88583450	2940	2940	2940	2940	0
46	20240715	182900	88583450	2940	2940	2940	2940	0
47	20240715	182800	88583450	2940	2940	2940	2940	0
48	20240715	182700	88583450	2940	2940	2940	2940	0
49	20240715	182600	88583450	2940	2940	2940	2940	0
50	20240715	182500	88583450	2940	2940	2940	2940	0
51	20240715	182400	88583450	2940	2940	2940	2940	0
52	20240715	182300	88583450	2940	2940	2940	2940	0
53	20240715	182200	88583450	2940	2940	2940	2940	0
54	20240715	182100	88583450	2940	2940	2940	2940	0
55	20240715	182000	88583450	2940	2940	2940	2940	0
56	20240715	181900	88583450	2940	2940	2940	2940	0
57	20240715	181800	88583450	2940	2940	2940	2940	0
58	20240715	181700	88583450	2940	2940	2940	2940	0
59	20240715	181600	88583450	2940	2940	2940	2940	0
60	20240715	181500	88583450	2940	2940	2940	2940	0
61	20240715	181400	88583450	2940	2940	2940	2940	0
62	20240715	181300	88583450	2940	2940	2940	2940	887
63	20240715	181200	88583450	2940	2940	2940	2940	0
64	20240715	181100	88583450	2940	2940	2940	2940	0
65	20240715	181000	88583450	2940	2940	2940	2940	0
66	20240715	180900	88583450	2940	2940	2940	2940	0
67	20240715	180800	88583450	2940	2940	2940	2940	0
68	20240715	180700	88583450	2940	2940	2940	2940	0
69	20240715	180600	88583450	2940	2940	2940	2940	0
70	20240715	180500	88583450	2940	2940	2940	2940	0
71	20240715	180400	88583450	2940	2940	2940	2940	0
72	20240715	180300	88583450	2940	2940	2940	2940	0
73	20240715	180200	88583450	2940	2940	2940	2940	0
74	20240715	180100	88583450	2940	2940	2940	2940	0
75	20240715	180000	88583450	2940	2940	2940	2940	0
76	20240715	175900	88583450	2940	2940	2940	2940	0
77	20240715	175800	88583450	2940	2940	2940	2940	0
78	20240715	175700	88583450	2940	2940	2940	2940	0
79	20240715	175600	88583450	2940	2940	2940	2940	0
80	20240715	175500	88583450	2940	2940	2940	2940	0
81	20240715	175400	88583450	2940	2940	2940	2940	0
82	20240715	175300	88583450	2940	2940	2940	2940	0
83	20240715	175200	88583450	2940	2940	2940	2940	0
84	20240715	175100	88583450	2940	2940	2940	2940	0
85	20240715	175000	88583450	2940	2940	2940	2940	0
86	20240715	174900	88583450	2940	2940	2940	2940	0
87	20240715	174800	88583450	2940	2940	2940	2940	0
88	20240715	174700	88583450	2940	2940	2940	2940	0
89	20240715	174600	88583450	2940	2940	2940	2940	0
90	20240715	174500	88583450	2940	2940	2940	2940	0
91	20240715	174400	88583450	2940	2940	2940	2940	0
92	20240715	174300	88583450	2940	2940	2940	2940	887
93	20240715	174200	88583450	2940	2940	2940	2940	0
94	20240715	174100	88583450	2940	2940	2940	2940	0
95	20240715	174000	88583450	2940	2940	2940	2940	0
96	20240715	173900	88583450	2940	2940	2940	2940	0
97	20240715	173800	88583450	2940	2940	2940	2940	0
98	20240715	173700	88583450	2940	2940	2940	2940	0
99	20240715	173600	88583450	2940	2940	2940	2940	0
100	20240715	173500	88583450	2940	2940	2940	2940	0
101	20240715	173400	88583450	2940	2940	2940	2940	0
102	20240715	173300	88583450	2940	2940	2940	2940	0
103	20240715	173200	88583450	2940	2940	2940	2940	0
104	20240715	173100	88583450	2940	2940	2940	2940	0
105	20240715	173000	88583450	2940	2940	2940	2940	0
106	20240715	172900	88583450	2940	2940	2940	2940	0
107	20240715	172800	88583450	2940	2940	2940	2940	0
108	20240715	172700	88583450	2940	2940	2940	2940	0
109	20240715	172600	88583450	2940	2940	2940	2940	0
110	20240715	172500	88583450	2940	2940	2940	2940	0
111	20240715	172400	88583450	2940	2940	2940	2940	0
112	20240715	172300	88583450	2940	2940	2940	2940	0
113	20240715	172200	88583450	2940	2940	2940	2940	0
114	20240715	172100	88583450	2940	2940	2940	2940	0
115	20240715	172000	88583450	2940	2940	2940	2940	0
116	20240715	171900	88583450	2940	2940	2940	2940	0
117	20240715	171800	88583450	2940	2940	2940	2940	0
118	20240715	171700	88583450	2940	2940	2940	2940	0
119	20240715	171600	88583450	2940	2940	2940	2940	0
120	20240715	171500	88583450	2940	2940	2940	2940	0
121	20240715	171400	88583450	2940	2940	2940	2940	0
122	20240715	171300	88583450	2940	2940	2940	2940	887
123	20240715	171200	88583450	2940	2940	2940	2940	0
124	20240715	171100	88583450	2940	2940	2940	2940	0
125	20240715	171000	88583450	2940	2940	2940	2940	0
126	20240715	170900	88583450	2940	2940	2940	2940	0
127	20240715	170800	88583450	2940	2940	2940	2940	0
128	20240715	170700	88583450	2940	2940	2940	2940	0
129	20240715	170600	88583450	2940	2940	2940	2940	0
130	20240715	170500	88583450	2940	2940	2940	2940	0
131	20240715	170400	88583450	2940	2940	2940	2940	0
132	20240715	170300	88583450	2940	2940	2940	2940	0
133	20240715	170200	88583450	2940	2940	2940	2940	0
134	20240715	170100	88583450	2940	2940	2940	2940	0
135	20240715	170000	88583450	2940	2940	2940	2940	0
136	20240715	165900	88583450	2940	2940	2940	2940	0
137	20240715	165800	88583450	2940	2940	2940	2940	0
138	20240715	165700	88583450	2940	2940	2940	2940	0
139	20240715	165600	88583450	2940	2940	2940	2940	0
140	20240715	165500	88583450	2940	2940	2940	2940	0
141	20240715	165400	88583450	2940	2940	2940	2940	0
142	20240715	165300	88583450	2940	2940	2940	2940	0
143	20240715	165200	88583450	2940	2940	2940	2940	0
144	20240715	165100	88583450	2940	2940	2940	2940	0
145	20240715	165000	88583450	2940	2940	2940	2940	0
146	20240715	164900	88583450	2940	2940	2940	2940	0
147	20240715	164800	88583450	2940	2940	2940	2940	0
148	20240715	164700	88583450	2940	2940	2940	2940	0
149	20240715	164600	88583450	2940	2940	2940	2940	0
150	20240715	164500	88583450	2940	2940	2940	2940	0
151	20240715	164400	88583450	2940	2940	2940	2940	0
152	20240715	164300	88583450	2940	2940	2940	2940	887
153	20240715	164200	88583450	2940	2940	2940	2940	0
154	20240715	164100	88583450	2940	2940	2940	2940	0
155	20240715	164000	88583450	2940	2940	2940	2940	0
156	20240715	163900	88583450	2940	2940	2940	2940	0
157	20240715	163800	88583450	2940	2940	2940	2940	0
158	20240715	163700	88583450	2940	2940	2940	2940	0
159	20240715	163600	88583450	2940	2940	2940	2940	0
160	20240715	163500	88583450	2940	2940	2940	2940	0
161	20240715	163400	88583450	2940	2940	2940	2940	0
162	20240715	163300	88583450	2940	2940	2940	2940	0
163	20240715	163200	88583450	2940	2940	2940	2940	0
164	20240715	163100	88583450	2940	2940	2940	2940	0
165	20240715	163000	88583450	2940	2940	2940	2940	0
166	20240715	162900	88583450	2940	2940	2940	2940	0
167	20240715	162800	88583450	2940	2940	2940	2940	0
168	20240715	162700	88583450	2940	2940	2940	2940	0
169	20240715	162600	88583450	2940	2940	2940	2940	0
170	20240715	162500	88583450	2940	2940	2940	2940	0
171	20240715	162400	88583450	2940	2940	2940	2940	0
172	20240715	162300	88583450	2940	2940	2940	2940	0
173	20240715	162200	88583450	2940	2940	2940	2940	0
174	20240715	162100	88583450	2940	2940	2940	2940	0
175	20240715	162000	88583450	2940	2940	2940	2940	0
176	20240715	161900	88583450	2940	2940	2940	2940	0
177	20240715	161800	88583450	2940	2940	2940	2940	0
178	20240715	161700	88583450	2940	2940	2940	2940	0
179	20240715	161600	88583450	2940	2940	2940	2940	0
180	20240715	161500	88583450	2940	2940	2940	2940	0
181	20240715	161400	88583450	2940	2940	2940	2940	0
182	20240715	161300	88583450	2940	2940	2940	2940	887
183	20240715	161200	88583450	2940	2940	2940	2940	0
184	20240715	161100	88583450	2940	2940	2940	2940	0
185	20240715	161000	88583450	2940	2940	2940	2940	0
186	20240715	160900	88583450	2940	2940	2940	2940	0
187	20240715	160800	88583450	2940	2940	2940	2940	0
188	20240715	160700	88583450	2940	2940	2940	2940	0
189	20240715	160600	88583450	2940	2940	2940	2940	0
190	20240715	160500	88583450	2940	2940	2940	2940	0
191	20240715	160400	88583450	2940	2940	2940	2940	0
192	20240715	160300	88583450	2940	2940	2940	2940	0
193	20240715	160200	88583450	2940	2940	2940	2940	0
194	20240715	160100	88583450	2940	2940	2940	2940	0
195	20240715	160000	88583450	2940	2940	2940	2940	0
196	20240715	155900	88583450	2940	2940	2940	2940	0
197	20240715	155800	88583450	2940	2940	2940	2940	0
198	20240715	155700	88583450	2940	2940	2940	2940	0
199	20240715	155600	88583450	2940	2940	2940	2940	0
200	20240715	155500	88583450	2940	2940	2940	2940	0
201	20240715	155400	88583450	2940	2940	2940	2940	0
202	20240715	155300	88583450	2940	2940	2940	2940	0
203	20240715	155200	88583450	2940	2940	2940	2940	0
204	20240715	155100	88583450	2940	2940	2940	2940	0
205	20240715	155000	88583450	2940	2940	2940	2940	0
206	20240715	154900	88583450	2940	2940	2940	2940	0
207	20240715	154800	88583450	2940	2940	2940	2940	0
208	20240715	154700	88583450	2940	2940	2940	2940	0
209	20240715	154600	88583450	2940	2940	2940	2940	0
210	20240715	154500	88583450	2940	2940	2940	2940	0
211	20240715	154400	88583450	2940	2940	2940	2940	0
212	20240715	154300	88583450	2940	2940	2940	2940	887
213	20240715	154200	88583450	2940	2940	2940	2940	0
214	20240715	154100	88583450	2940	2940	2940	2940	0
215	20240715	154000	88583450	2940	2940	2940	2940	0
216	20240715	153900	88583450	2940	2940	2940	2940	0
217	20240715	153800	88583450	2940	2940	2940	2940	0
218	20240715	153700	88583450	2940	2940	2940	2940	0
219	20240715	153600	88583450	2940	2940	2940	2940	0
220	20240715	153500	88583450	2940	2940	2940	2940	0
221	20240715	153400	88583450	2940	2940	2940	2940	0
222	20240715	153300	88583450	2940	2940	2940	2940	0
223	20240715	153200	88583450	2940	2940	2940	2940	0
224	20240715	153100	88583450	2940	2940	2940	2940	0
225	20240715	153000	88583450	2940	2940	2940	2940	887
226	20240715	152900	85975670	2940	2940	2940	2940	0
227	20240715	152800	85975670	2940	2940	2940	2940	0
228	20240715	152700	85975670	2940	2940	2940	2940	0
229	20240715	152600	85975670	2940	2940	2940	2940	0
230	20240715	152500	85975670	2940	2940	2940	2940	0
231	20240715	152400	85975670	2940	2940	2940	2940	0
232	20240715	152300	85975670	2940	2940	2940	2940	0
233	20240715	152200	85975670	2940	2940	2940	2940	0
234	20240715	152100	85975670	2940	2940	2940	2940	0
235	20240715	152000	85975670	2940	2940	2940	2940	0
236	20240715	151900	85975670	2940	2940	2940	2940	0
237	20240715	151800	85975670	2940	2940	2940	2940	0
238	20240715	151700	85975670	2940	2935	2940	2935	702
239	20240715	151600	83915290	2940	2940	2940	2940	2
240	20240715	151500	83909410	2930	2935	2940	2925	1000
241	20240715	151400	80975925	2925	2925	2925	2925	42
242	20240715	151300	80853075	2935	2935	2935	2935	0
243	20240715	151200	80853075	2935	2935	2935	2935	0
244	20240715	151100	80853075	2935	2930	2935	2930	367
245	20240715	151000	79777760	2935	2935	2935	2935	3
246	20240715	150900	79768955	2935	2935	2935	2935	0
247	20240715	150800	79768955	2935	2935	2935	2935	9
248	20240715	150700	79742540	2935	2935	2935	2935	0
249	20240715	150600	79742540	2935	2935	2935	2935	0
250	20240715	150500	79742540	2935	2935	2935	2935	0
251	20240715	150400	79742540	2935	2935	2935	2935	0
252	20240715	150300	79742540	2935	2935	2935	2935	0
253	20240715	150200	79742540	2935	2935	2935	2935	0
254	20240715	150100	79742540	2935	2935	2935	2935	7
255	20240715	150000	79721995	2935	2935	2935	2935	0
256	20240715	145900	79721995	2935	2935	2935	2935	2
257	20240715	145800	79716125	2930	2930	2930	2930	200
258	20240715	145700	79130125	2935	2935	2935	2935	0
259	20240715	145600	79130125	2935	2935	2935	2935	0
260	20240715	145500	79130125	2935	2935	2935	2935	0
261	20240715	145400	79130125	2935	2935	2935	2935	0
262	20240715	145300	79130125	2935	2935	2935	2935	0
263	20240715	145200	79130125	2935	2935	2935	2935	1
264	20240715	145100	79127190	2935	2935	2935	2935	0
265	20240715	145000	79127190	2935	2935	2935	2935	1
266	20240715	144900	79124255	2935	2935	2935	2935	0
267	20240715	144800	79124255	2935	2935	2935	2935	0
268	20240715	144700	79124255	2935	2935	2935	2935	0
269	20240715	144600	79124255	2935	2935	2935	2935	0
270	20240715	144500	79124255	2935	2935	2935	2935	0
271	20240715	144400	79124255	2935	2930	2935	2930	1002
272	20240715	144300	76188380	2930	2930	2930	2930	0
273	20240715	144200	76188380	2930	2930	2930	2930	0
274	20240715	144100	76188380	2930	2930	2930	2930	0
275	20240715	144000	76188380	2930	2930	2930	2930	0
276	20240715	143900	76188380	2930	2930	2930	2930	0
277	20240715	143800	76188380	2930	2925	2930	2925	1501
278	20240715	143700	71797950	2935	2935	2935	2935	1
279	20240715	143600	71795015	2925	2925	2925	2925	0
280	20240715	143500	71795015	2925	2925	2925	2925	100
281	20240715	143400	71502515	2935	2935	2935	2935	1
282	20240715	143300	71499580	2930	2930	2930	2930	66
283	20240715	143200	71306200	2930	2930	2930	2930	10
284	20240715	143100	71276900	2930	2930	2930	2930	0
285	20240715	143000	71276900	2930	2930	2930	2930	0
286	20240715	142900	71276900	2930	2930	2930	2930	0
287	20240715	142800	71276900	2930	2930	2930	2930	24
288	20240715	142700	71206580	2935	2935	2935	2935	0
289	20240715	142600	71206580	2935	2935	2935	2935	3
290	20240715	142500	71197775	2935	2935	2935	2935	2
291	20240715	142400	71191905	2935	2935	2935	2935	1
292	20240715	142300	71188970	2930	2930	2930	2930	0
293	20240715	142200	71188970	2930	2930	2930	2930	0
294	20240715	142100	71188970	2930	2930	2930	2930	74
295	20240715	142000	70972150	2930	2930	2930	2930	2
296	20240715	141900	70966290	2930	2930	2930	2930	224
297	20240715	141800	70309970	2930	2930	2930	2930	276
298	20240715	141700	69501290	2930	2930	2930	2930	1
299	20240715	141600	69498360	2930	2930	2930	2930	0
300	20240715	141500	69498360	2930	2930	2930	2930	0
301	20240715	141400	69498360	2930	2930	2930	2930	0
302	20240715	141300	69498360	2930	2930	2930	2930	2
303	20240715	141200	69492500	2930	2930	2930	2930	0
304	20240715	141100	69492500	2930	2930	2930	2930	0
305	20240715	141000	69492500	2930	2930	2930	2930	0
306	20240715	140900	69492500	2930	2930	2930	2930	0
307	20240715	140800	69492500	2930	2930	2930	2930	144
308	20240715	140700	69070580	2930	2930	2930	2930	0
309	20240715	140600	69070580	2930	2930	2930	2930	0
310	20240715	140500	69070580	2930	2930	2930	2930	11
311	20240715	140400	69038350	2930	2930	2930	2930	0
312	20240715	140300	69038350	2930	2930	2930	2930	0
313	20240715	140200	69038350	2930	2930	2930	2930	0
314	20240715	140100	69038350	2930	2930	2930	2930	0
315	20240715	140000	69038350	2930	2930	2930	2930	0
316	20240715	135900	69038350	2930	2930	2930	2930	0
317	20240715	135800	69038350	2930	2930	2930	2930	0
318	20240715	135700	69038350	2930	2930	2930	2930	0
319	20240715	135600	69038350	2930	2930	2930	2930	0
320	20240715	135500	69038350	2930	2930	2930	2930	0
321	20240715	135400	69038350	2930	2930	2930	2930	0
322	20240715	135300	69038350	2930	2930	2930	2930	68
323	20240715	135200	68839110	2920	2925	2925	2920	427
324	20240715	135100	67591965	2930	2930	2930	2930	0
325	20240715	135000	67591965	2930	2930	2930	2930	11
326	20240715	134900	67559735	2930	2930	2930	2930	0
327	20240715	134800	67559735	2930	2930	2930	2930	0
328	20240715	134700	67559735	2930	2930	2930	2930	1
329	20240715	134600	67556805	2925	2925	2925	2925	0
330	20240715	134500	67556805	2925	2925	2925	2925	465
331	20240715	134400	66196680	2930	2930	2930	2930	0
332	20240715	134300	66196680	2930	2930	2930	2930	0
333	20240715	134200	66196680	2930	2930	2930	2930	0
334	20240715	134100	66196680	2930	2930	2930	2930	100
335	20240715	134000	65903680	2930	2930	2930	2930	0
336	20240715	133900	65903680	2930	2930	2930	2930	0
337	20240715	133800	65903680	2930	2930	2930	2930	0
338	20240715	133700	65903680	2930	2930	2930	2930	0
339	20240715	133600	65903680	2930	2930	2930	2930	0
340	20240715	133500	65903680	2930	2930	2930	2930	0
341	20240715	133400	65903680	2930	2930	2930	2930	0
342	20240715	133300	65903680	2930	2930	2930	2930	34
343	20240715	133200	65804060	2930	2930	2930	2930	0
344	20240715	133100	65804060	2930	2930	2930	2930	0
345	20240715	133000	65804060	2930	2930	2930	2930	0
346	20240715	132900	65804060	2930	2930	2930	2930	1
347	20240715	132800	65801130	2925	2925	2925	2925	0
348	20240715	132700	65801130	2925	2925	2925	2925	0
349	20240715	132600	65801130	2925	2925	2925	2925	0
350	20240715	132500	65801130	2925	2925	2925	2925	802
351	20240715	132400	63455280	2925	2925	2925	2925	0
352	20240715	132300	63455280	2925	2925	2925	2925	0
353	20240715	132200	63455280	2925	2925	2925	2925	0
354	20240715	132100	63455280	2925	2925	2925	2925	0
355	20240715	132000	63455280	2925	2925	2925	2925	0
356	20240715	131900	63455280	2925	2925	2925	2925	0
357	20240715	131800	63455280	2925	2925	2925	2925	200
358	20240715	131700	62870280	2925	2925	2925	2925	0
359	20240715	131600	62870280	2925	2925	2925	2925	0
360	20240715	131500	62870280	2925	2925	2925	2925	0
361	20240715	131400	62870280	2925	2925	2925	2925	0
362	20240715	131300	62870280	2925	2925	2925	2925	400
363	20240715	131200	61700280	2935	2935	2935	2935	50
364	20240715	131100	61553530	2935	2935	2935	2935	0
365	20240715	131000	61553530	2935	2935	2935	2935	0
366	20240715	130900	61553530	2935	2935	2935	2935	0
367	20240715	130800	61553530	2935	2935	2935	2935	0
368	20240715	130700	61553530	2935	2935	2935	2935	0
369	20240715	130600	61553530	2935	2935	2935	2935	0
370	20240715	130500	61553530	2935	2935	2935	2935	0
371	20240715	130400	61553530	2935	2935	2935	2935	0
372	20240715	130300	61553530	2935	2935	2935	2935	0
373	20240715	130200	61553530	2935	2935	2935	2935	0
374	20240715	130100	61553530	2935	2935	2935	2935	0
375	20240715	130000	61553530	2935	2925	2935	2925	60
376	20240715	125900	61377930	2935	2935	2935	2935	0
377	20240715	125800	61377930	2935	2935	2935	2935	0
378	20240715	125700	61377930	2935	2935	2935	2935	0
379	20240715	125600	61377930	2935	2935	2935	2935	0
380	20240715	125500	61377930	2935	2935	2935	2935	0
381	20240715	125400	61377930	2935	2935	2935	2935	0
382	20240715	125300	61377930	2935	2935	2935	2935	1
383	20240715	125200	61374995	2930	2930	2930	2930	0
384	20240715	125100	61374995	2930	2930	2930	2930	0
385	20240715	125000	61374995	2930	2930	2930	2930	0
386	20240715	124900	61374995	2930	2930	2930	2930	0
387	20240715	124800	61374995	2930	2930	2930	2930	0
388	20240715	124700	61374995	2930	2930	2930	2930	300
389	20240715	124600	60495995	2935	2935	2935	2935	31
390	20240715	124500	60405010	2935	2935	2935	2935	0
391	20240715	124400	60405010	2935	2935	2935	2935	14
392	20240715	124300	60363920	2935	2935	2935	2935	0
393	20240715	124200	60363920	2935	2935	2935	2935	0
394	20240715	124100	60363920	2935	2935	2935	2935	0
395	20240715	124000	60363920	2935	2935	2935	2935	0
396	20240715	123900	60363920	2935	2935	2935	2935	0
397	20240715	123800	60363920	2935	2935	2935	2935	0
398	20240715	123700	60363920	2935	2935	2935	2935	0
399	20240715	123600	60363920	2935	2935	2935	2935	0
400	20240715	123500	60363920	2935	2935	2935	2935	0
401	20240715	123400	60363920	2935	2935	2935	2935	0
402	20240715	123300	60363920	2935	2935	2935	2935	0
403	20240715	123200	60363920	2935	2925	2935	2925	997
404	20240715	123100	57443430	2925	2925	2925	2925	293
405	20240715	123000	56586405	2925	2925	2925	2925	0
406	20240715	122900	56586405	2925	2925	2925	2925	0
407	20240715	122800	56586405	2925	2925	2925	2925	0
408	20240715	122700	56586405	2925	2925	2925	2925	2
409	20240715	122600	56580555	2925	2925	2925	2925	100
410	20240715	122500	56288055	2930	2930	2930	2930	0
411	20240715	122400	56288055	2930	2930	2930	2930	5
412	20240715	122300	56273405	2930	2930	2930	2930	2
413	20240715	122200	56267545	2930	2930	2930	2930	0
414	20240715	122100	56267545	2930	2930	2930	2930	0
415	20240715	122000	56267545	2930	2930	2930	2930	0
416	20240715	121900	56267545	2930	2930	2930	2930	0
417	20240715	121800	56267545	2930	2930	2930	2930	1
418	20240715	121700	56264615	2925	2925	2925	2925	3
419	20240715	121600	56255840	2930	2930	2930	2930	0
420	20240715	121500	56255840	2930	2930	2930	2930	0
421	20240715	121400	56255840	2930	2930	2930	2930	0
422	20240715	121300	56255840	2930	2930	2930	2930	0
423	20240715	121200	56255840	2930	2930	2930	2930	0
424	20240715	121100	56255840	2930	2930	2930	2930	1
425	20240715	121000	56252910	2925	2925	2925	2925	1
426	20240715	120900	56249985	2925	2925	2925	2925	0
427	20240715	120800	56249985	2925	2925	2925	2925	34
428	20240715	120700	56150535	2930	2930	2930	2930	0
429	20240715	120600	56150535	2930	2930	2930	2930	0
430	20240715	120500	56150535	2930	2930	2930	2930	0
431	20240715	120400	56150535	2930	2930	2930	2930	0
432	20240715	120300	56150535	2930	2930	2930	2930	0
433	20240715	120200	56150535	2930	2920	2930	2920	2
434	20240715	120100	56144685	2925	2925	2925	2925	23
435	20240715	120000	56077410	2925	2925	2925	2925	0
436	20240715	115900	56077410	2925	2925	2925	2925	1
437	20240715	115800	56074485	2925	2925	2925	2925	120
438	20240715	115700	55723485	2920	2920	2920	2920	0
439	20240715	115600	55723485	2920	2920	2920	2920	529
440	20240715	115500	54178805	2925	2925	2925	2925	0
441	20240715	115400	54178805	2925	2925	2925	2925	0
442	20240715	115300	54178805	2925	2925	2925	2925	0
443	20240715	115200	54178805	2925	2925	2925	2925	0
444	20240715	115100	54178805	2925	2925	2925	2925	0
445	20240715	115000	54178805	2925	2925	2925	2925	0
446	20240715	114900	54178805	2925	2925	2925	2925	0
447	20240715	114800	54178805	2925	2925	2925	2925	359
448	20240715	114700	53128730	2930	2930	2930	2930	0
449	20240715	114600	53128730	2930	2930	2930	2930	1
450	20240715	114500	53125800	2925	2925	2925	2925	123
451	20240715	114400	52766025	2925	2925	2925	2925	300
452	20240715	114300	51888525	2920	2920	2920	2920	0
453	20240715	114200	51888525	2920	2920	2920	2920	0
454	20240715	114100	51888525	2920	2920	2920	2920	0
455	20240715	114000	51888525	2920	2920	2920	2920	0
456	20240715	113900	51888525	2920	2920	2920	2920	100
457	20240715	113800	51596525	2925	2925	2925	2925	190
458	20240715	113700	51040775	2925	2925	2925	2925	11
459	20240715	113600	51008600	2925	2925	2925	2925	0
460	20240715	113500	51008600	2925	2925	2925	2925	0
461	20240715	113400	51008600	2925	2925	2925	2925	500
462	20240715	113300	49546100	2925	2925	2925	2925	340
463	20240715	113200	48551600	2925	2920	2925	2920	973
464	20240715	113100	45709585	2920	2920	2920	2920	0
465	20240715	113000	45709585	2920	2920	2920	2920	0
466	20240715	112900	45709585	2920	2920	2920	2920	0
467	20240715	112800	45709585	2920	2920	2920	2920	0
468	20240715	112700	45709585	2920	2920	2920	2920	1489
469	20240715	112600	41361705	2920	2920	2920	2920	0
470	20240715	112500	41361705	2920	2920	2920	2920	0
471	20240715	112400	41361705	2920	2920	2920	2920	0
472	20240715	112300	41361705	2920	2920	2920	2920	0
473	20240715	112200	41361705	2920	2920	2920	2920	190
474	20240715	112100	40806905	2920	2920	2920	2920	0
475	20240715	112000	40806905	2920	2920	2920	2920	40
476	20240715	111900	40690105	2920	2920	2920	2920	0
477	20240715	111800	40690105	2920	2920	2920	2920	0
478	20240715	111700	40690105	2920	2920	2920	2920	0
479	20240715	111600	40690105	2920	2920	2920	2920	0
480	20240715	111500	40690105	2920	2920	2920	2920	0
481	20240715	111400	40690105	2920	2920	2920	2920	3
482	20240715	111300	40681345	2910	2910	2910	2910	0
483	20240715	111200	40681345	2910	2910	2910	2910	0
484	20240715	111100	40681345	2910	2910	2910	2910	0
485	20240715	111000	40681345	2910	2910	2910	2910	0
486	20240715	110900	40681345	2910	2910	2910	2910	0
487	20240715	110800	40681345	2910	2910	2910	2910	500
488	20240715	110700	39226345	2910	2915	2915	2910	4210
489	20240715	110600	26966275	2920	2920	2920	2920	0
490	20240715	110500	26966275	2920	2920	2920	2920	0
491	20240715	110400	26966275	2920	2920	2920	2920	0
492	20240715	110300	26966275	2920	2920	2920	2920	0
493	20240715	110200	26966275	2920	2920	2920	2920	6
494	20240715	110100	26948755	2920	2920	2920	2920	0
495	20240715	110000	26948755	2920	2920	2920	2920	0
496	20240715	105900	26948755	2920	2920	2920	2920	0
497	20240715	105800	26948755	2920	2920	2920	2920	0
498	20240715	105700	26948755	2920	2920	2920	2920	0
499	20240715	105600	26948755	2920	2920	2920	2920	0
500	20240715	105500	26948755	2920	2920	2920	2920	0
501	20240715	105400	26948755	2920	2920	2920	2920	0
502	20240715	105300	26948755	2920	2920	2920	2920	0
503	20240715	105200	26948755	2920	2920	2920	2920	0
504	20240715	105100	26948755	2920	2920	2920	2920	0
505	20240715	105000	26948755	2920	2920	2920	2920	0
506	20240715	104900	26948755	2920	2920	2920	2920	0
507	20240715	104800	26948755	2920	2920	2920	2920	0
508	20240715	104700	26948755	2920	2920	2920	2920	0
509	20240715	104600	26948755	2920	2920	2920	2920	0
510	20240715	104500	26948755	2920	2920	2920	2920	0
511	20240715	104400	26948755	2920	2920	2920	2920	1
512	20240715	104300	26945835	2915	2915	2915	2915	0
513	20240715	104200	26945835	2915	2915	2915	2915	0
514	20240715	104100	26945835	2915	2915	2915	2915	0
515	20240715	104000	26945835	2915	2915	2915	2915	814
516	20240715	103900	24573025	2915	2915	2915	2915	79
517	20240715	103800	24342740	2920	2920	2920	2920	0
518	20240715	103700	24342740	2920	2920	2920	2920	0
519	20240715	103600	24342740	2920	2920	2920	2920	0
520	20240715	103500	24342740	2920	2920	2920	2920	0
521	20240715	103400	24342740	2920	2920	2920	2920	0
522	20240715	103300	24342740	2920	2920	2920	2920	0
523	20240715	103200	24342740	2920	2920	2920	2920	0
524	20240715	103100	24342740	2920	2920	2920	2920	0
525	20240715	103000	24342740	2920	2920	2920	2920	0
526	20240715	102900	24342740	2920	2920	2920	2920	121
527	20240715	102800	23989420	2920	2920	2920	2920	225
528	20240715	102700	23332420	2925	2925	2925	2925	25
529	20240715	102600	23259295	2925	2920	2925	2920	89
530	20240715	102500	22999290	2925	2925	2925	2925	0
531	20240715	102400	22999290	2925	2925	2925	2925	0
532	20240715	102300	22999290	2925	2925	2925	2925	1
533	20240715	102200	22996365	2925	2925	2925	2925	0
534	20240715	102100	22996365	2925	2925	2925	2925	0
535	20240715	102000	22996365	2925	2925	2925	2925	0
536	20240715	101900	22996365	2925	2925	2925	2925	0
537	20240715	101800	22996365	2925	2925	2925	2925	0
538	20240715	101700	22996365	2925	2925	2925	2925	0
539	20240715	101600	22996365	2925	2925	2925	2925	0
540	20240715	101500	22996365	2925	2925	2925	2925	0
541	20240715	101400	22996365	2925	2925	2925	2925	10
542	20240715	101300	22967115	2925	2925	2925	2925	6
543	20240715	101200	22949565	2925	2925	2925	2925	25
544	20240715	101100	22876440	2920	2920	2920	2920	0
545	20240715	101000	22876440	2920	2920	2920	2920	1
546	20240715	100900	22873520	2920	2920	2920	2920	0
547	20240715	100800	22873520	2920	2920	2920	2920	103
548	20240715	100700	22572760	2920	2920	2920	2920	0
549	20240715	100600	22572760	2920	2920	2920	2920	0
550	20240715	100500	22572760	2920	2920	2920	2920	0
551	20240715	100400	22572760	2920	2920	2920	2920	0
552	20240715	100300	22572760	2920	2920	2920	2920	0
553	20240715	100200	22572760	2920	2915	2920	2915	3060
554	20240715	100100	13652855	2920	2915	2920	2915	102
555	20240715	100000	13355515	2930	2930	2930	2930	27
556	20240715	095900	13276405	2930	2930	2930	2930	300
557	20240715	095800	12397405	2935	2935	2935	2935	2
558	20240715	095700	12391535	2935	2935	2935	2935	1
559	20240715	095600	12388600	2935	2935	2935	2935	2
560	20240715	095500	12382730	2935	2935	2935	2935	3
561	20240715	095400	12373925	2935	2935	2935	2935	0
562	20240715	095300	12373925	2935	2935	2935	2935	0
563	20240715	095200	12373925	2935	2935	2935	2935	0
564	20240715	095100	12373925	2935	2935	2935	2935	0
565	20240715	095000	12373925	2935	2935	2935	2935	7
566	20240715	094900	12353380	2935	2935	2935	2935	0
567	20240715	094800	12353380	2935	2935	2935	2935	17
568	20240715	094700	12303485	2935	2935	2935	2935	0
569	20240715	094600	12303485	2935	2935	2935	2935	0
570	20240715	094500	12303485	2935	2935	2935	2935	0
571	20240715	094400	12303485	2935	2935	2935	2935	0
572	20240715	094300	12303485	2935	2935	2935	2935	0
573	20240715	094200	12303485	2935	2935	2935	2935	0
574	20240715	094100	12303485	2935	2930	2935	2930	11
575	20240715	094000	12271250	2930	2930	2930	2930	0
576	20240715	093900	12271250	2930	2930	2930	2930	717
577	20240715	093800	10170440	2930	2930	2930	2930	2
578	20240715	093700	10164580	2915	2915	2915	2915	0
579	20240715	093600	10164580	2915	2915	2915	2915	110
580	20240715	093500	9843930	2915	2920	2920	2915	356
581	20240715	093400	8805600	2930	2930	2930	2930	0
582	20240715	093300	8805600	2930	2930	2930	2930	0
583	20240715	093200	8805600	2930	2930	2930	2930	1
584	20240715	093100	8802670	2920	2920	2920	2920	0
585	20240715	093000	8802670	2920	2920	2920	2920	0
586	20240715	092900	8802670	2920	2920	2920	2920	0
587	20240715	092800	8802670	2920	2920	2920	2920	0
588	20240715	092700	8802670	2920	2920	2920	2920	3
589	20240715	092600	8793910	2930	2930	2930	2930	0
590	20240715	092500	8793910	2930	2930	2930	2930	1
591	20240715	092400	8790980	2920	2920	2920	2920	0
592	20240715	092300	8790980	2920	2920	2920	2920	0
593	20240715	092200	8790980	2920	2920	2920	2920	1945
594	20240715	092100	3111580	2920	2920	2920	2920	0
595	20240715	092000	3111580	2920	2920	2920	2920	7
596	20240715	091900	3091140	2910	2910	2910	2910	33
597	20240715	091800	2995110	2915	2915	2915	2915	0
598	20240715	091700	2995110	2915	2920	2920	2915	418
599	20240715	091600	1776070	2930	2930	2930	2930	1
600	20240715	091500	1773140	2925	2925	2925	2925	0
601	20240715	091400	1773140	2925	2925	2925	2925	0
602	20240715	091300	1773140	2925	2925	2925	2925	5
603	20240715	091200	1758515	2925	2925	2925	2925	0
604	20240715	091100	1758515	2925	2925	2925	2925	0
605	20240715	091000	1758515	2925	2925	2925	2925	11
606	20240715	090900	1726340	2925	2925	2925	2925	20
607	20240715	090800	1667840	2925	2920	2925	2920	19
608	20240715	090700	1612310	2920	2920	2920	2920	30
609	20240715	090600	1524710	2940	2940	2940	2940	0
610	20240715	090500	1524710	2940	2940	2940	2940	1
611	20240715	090400	1521770	2920	2920	2920	2920	0
612	20240715	090300	1521770	2920	2920	2920	2920	300
613	20240715	090200	645770	2920	2920	2920	2920	0
614	20240715	090100	645770	2920	2930	2930	2920	82
615	20240715	090000	405875	2950	2945	2950	2935	138