KissMeData/026940/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	191100	102138680	2955	2955	2955	2955	1125
3	20240717	191000	102138680	2955	2955	2955	2955	0
4	20240717	190900	102138680	2955	2955	2955	2955	0
5	20240717	190800	102138680	2955	2955	2955	2955	0
6	20240717	190700	102138680	2955	2955	2955	2955	0
7	20240717	190600	102138680	2955	2955	2955	2955	0
8	20240717	190500	102138680	2955	2955	2955	2955	0
9	20240717	190400	102138680	2955	2955	2955	2955	0
10	20240717	190300	102138680	2955	2955	2955	2955	0
11	20240717	190200	102138680	2955	2955	2955	2955	0
12	20240717	190100	102138680	2955	2955	2955	2955	0
13	20240717	190000	102138680	2955	2955	2955	2955	0
14	20240717	185900	102138680	2955	2955	2955	2955	0
15	20240717	185800	102138680	2955	2955	2955	2955	0
16	20240717	185700	102138680	2955	2955	2955	2955	0
17	20240717	185600	102138680	2955	2955	2955	2955	0
18	20240717	185500	102138680	2955	2955	2955	2955	0
19	20240717	185400	102138680	2955	2955	2955	2955	0
20	20240717	185300	102138680	2955	2955	2955	2955	0
21	20240717	185200	102138680	2955	2955	2955	2955	0
22	20240717	185100	102138680	2955	2955	2955	2955	0
23	20240717	185000	102138680	2955	2955	2955	2955	0
24	20240717	184900	102138680	2955	2955	2955	2955	0
25	20240717	184800	102138680	2955	2955	2955	2955	0
26	20240717	184700	102138680	2955	2955	2955	2955	0
27	20240717	184600	102138680	2955	2955	2955	2955	0
28	20240717	184500	102138680	2955	2955	2955	2955	0
29	20240717	184400	102138680	2955	2955	2955	2955	0
30	20240717	184300	102138680	2955	2955	2955	2955	0
31	20240717	184200	102138680	2955	2955	2955	2955	0
32	20240717	184100	102138680	2955	2955	2955	2955	1125
33	20240717	184000	102138680	2955	2955	2955	2955	0
34	20240717	183900	102138680	2955	2955	2955	2955	0
35	20240717	183800	102138680	2955	2955	2955	2955	0
36	20240717	183700	102138680	2955	2955	2955	2955	0
37	20240717	183600	102138680	2955	2955	2955	2955	0
38	20240717	183500	102138680	2955	2955	2955	2955	0
39	20240717	183400	102138680	2955	2955	2955	2955	0
40	20240717	183300	102138680	2955	2955	2955	2955	0
41	20240717	183200	102138680	2955	2955	2955	2955	0
42	20240717	183100	102138680	2955	2955	2955	2955	0
43	20240717	183000	102138680	2955	2955	2955	2955	0
44	20240717	182900	102138680	2955	2955	2955	2955	0
45	20240717	182800	102138680	2955	2955	2955	2955	0
46	20240717	182700	102138680	2955	2955	2955	2955	0
47	20240717	182600	102138680	2955	2955	2955	2955	0
48	20240717	182500	102138680	2955	2955	2955	2955	0
49	20240717	182400	102138680	2955	2955	2955	2955	0
50	20240717	182300	102138680	2955	2955	2955	2955	0
51	20240717	182200	102138680	2955	2955	2955	2955	0
52	20240717	182100	102138680	2955	2955	2955	2955	0
53	20240717	182000	102138680	2955	2955	2955	2955	0
54	20240717	181900	102138680	2955	2955	2955	2955	0
55	20240717	181800	102138680	2955	2955	2955	2955	0
56	20240717	181700	102138680	2955	2955	2955	2955	0
57	20240717	181600	102138680	2955	2955	2955	2955	0
58	20240717	181500	102138680	2955	2955	2955	2955	0
59	20240717	181400	102138680	2955	2955	2955	2955	0
60	20240717	181300	102138680	2955	2955	2955	2955	0
61	20240717	181200	102138680	2955	2955	2955	2955	0
62	20240717	181100	102138680	2955	2955	2955	2955	1125
63	20240717	181000	102138680	2955	2955	2955	2955	0
64	20240717	180900	102138680	2955	2955	2955	2955	0
65	20240717	180800	102138680	2955	2955	2955	2955	0
66	20240717	180700	102138680	2955	2955	2955	2955	0
67	20240717	180600	102138680	2955	2955	2955	2955	0
68	20240717	180500	102138680	2955	2955	2955	2955	0
69	20240717	180400	102138680	2955	2955	2955	2955	0
70	20240717	180300	102138680	2955	2955	2955	2955	0
71	20240717	180200	102138680	2955	2955	2955	2955	0
72	20240717	180100	102138680	2955	2955	2955	2955	0
73	20240717	180000	102138680	2955	2955	2955	2955	0
74	20240717	175900	102138680	2955	2955	2955	2955	0
75	20240717	175800	102138680	2955	2955	2955	2955	0
76	20240717	175700	102138680	2955	2955	2955	2955	0
77	20240717	175600	102138680	2955	2955	2955	2955	0
78	20240717	175500	102138680	2955	2955	2955	2955	0
79	20240717	175400	102138680	2955	2955	2955	2955	0
80	20240717	175300	102138680	2955	2955	2955	2955	0
81	20240717	175200	102138680	2955	2955	2955	2955	0
82	20240717	175100	102138680	2955	2955	2955	2955	0
83	20240717	175000	102138680	2955	2955	2955	2955	0
84	20240717	174900	102138680	2955	2955	2955	2955	0
85	20240717	174800	102138680	2955	2955	2955	2955	0
86	20240717	174700	102138680	2955	2955	2955	2955	0
87	20240717	174600	102138680	2955	2955	2955	2955	0
88	20240717	174500	102138680	2955	2955	2955	2955	0
89	20240717	174400	102138680	2955	2955	2955	2955	0
90	20240717	174300	102138680	2955	2955	2955	2955	0
91	20240717	174200	102138680	2955	2955	2955	2955	0
92	20240717	174100	102138680	2955	2955	2955	2955	1125
93	20240717	174000	102138680	2955	2955	2955	2955	0
94	20240717	173900	102138680	2955	2955	2955	2955	0
95	20240717	173800	102138680	2955	2955	2955	2955	0
96	20240717	173700	102138680	2955	2955	2955	2955	0
97	20240717	173600	102138680	2955	2955	2955	2955	0
98	20240717	173500	102138680	2955	2955	2955	2955	0
99	20240717	173400	102138680	2955	2955	2955	2955	0
100	20240717	173300	102138680	2955	2955	2955	2955	0
101	20240717	173200	102138680	2955	2955	2955	2955	0
102	20240717	173100	102138680	2955	2955	2955	2955	0
103	20240717	173000	102138680	2955	2955	2955	2955	0
104	20240717	172900	102138680	2955	2955	2955	2955	0
105	20240717	172800	102138680	2955	2955	2955	2955	0
106	20240717	172700	102138680	2955	2955	2955	2955	0
107	20240717	172600	102138680	2955	2955	2955	2955	0
108	20240717	172500	102138680	2955	2955	2955	2955	0
109	20240717	172400	102138680	2955	2955	2955	2955	0
110	20240717	172300	102138680	2955	2955	2955	2955	0
111	20240717	172200	102138680	2955	2955	2955	2955	0
112	20240717	172100	102138680	2955	2955	2955	2955	0
113	20240717	172000	102138680	2955	2955	2955	2955	0
114	20240717	171900	102138680	2955	2955	2955	2955	0
115	20240717	171800	102138680	2955	2955	2955	2955	0
116	20240717	171700	102138680	2955	2955	2955	2955	0
117	20240717	171600	102138680	2955	2955	2955	2955	0
118	20240717	171500	102138680	2955	2955	2955	2955	0
119	20240717	171400	102138680	2955	2955	2955	2955	0
120	20240717	171300	102138680	2955	2955	2955	2955	0
121	20240717	171200	102138680	2955	2955	2955	2955	0
122	20240717	171100	102138680	2955	2955	2955	2955	1125
123	20240717	171000	102138680	2955	2955	2955	2955	0
124	20240717	170900	102138680	2955	2955	2955	2955	0
125	20240717	170800	102138680	2955	2955	2955	2955	0
126	20240717	170700	102138680	2955	2955	2955	2955	0
127	20240717	170600	102138680	2955	2955	2955	2955	0
128	20240717	170500	102138680	2955	2955	2955	2955	0
129	20240717	170400	102138680	2955	2955	2955	2955	0
130	20240717	170300	102138680	2955	2955	2955	2955	0
131	20240717	170200	102138680	2955	2955	2955	2955	0
132	20240717	170100	102138680	2955	2955	2955	2955	0
133	20240717	170000	102138680	2955	2955	2955	2955	0
134	20240717	165900	102138680	2955	2955	2955	2955	0
135	20240717	165800	102138680	2955	2955	2955	2955	0
136	20240717	165700	102138680	2955	2955	2955	2955	0
137	20240717	165600	102138680	2955	2955	2955	2955	0
138	20240717	165500	102138680	2955	2955	2955	2955	0
139	20240717	165400	102138680	2955	2955	2955	2955	0
140	20240717	165300	102138680	2955	2955	2955	2955	0
141	20240717	165200	102138680	2955	2955	2955	2955	0
142	20240717	165100	102138680	2955	2955	2955	2955	0
143	20240717	165000	102138680	2955	2955	2955	2955	0
144	20240717	164900	102138680	2955	2955	2955	2955	0
145	20240717	164800	102138680	2955	2955	2955	2955	0
146	20240717	164700	102138680	2955	2955	2955	2955	0
147	20240717	164600	102138680	2955	2955	2955	2955	0
148	20240717	164500	102138680	2955	2955	2955	2955	0
149	20240717	164400	102138680	2955	2955	2955	2955	0
150	20240717	164300	102138680	2955	2955	2955	2955	0
151	20240717	164200	102138680	2955	2955	2955	2955	0
152	20240717	164100	102138680	2955	2955	2955	2955	1125
153	20240717	164000	102138680	2955	2955	2955	2955	0
154	20240717	163900	102138680	2955	2955	2955	2955	0
155	20240717	163800	102138680	2955	2955	2955	2955	0
156	20240717	163700	102138680	2955	2955	2955	2955	0
157	20240717	163600	102138680	2955	2955	2955	2955	0
158	20240717	163500	102138680	2955	2955	2955	2955	0
159	20240717	163400	102138680	2955	2955	2955	2955	0
160	20240717	163300	102138680	2955	2955	2955	2955	0
161	20240717	163200	102138680	2955	2955	2955	2955	0
162	20240717	163100	102138680	2955	2955	2955	2955	0
163	20240717	163000	102138680	2955	2955	2955	2955	0
164	20240717	162900	102138680	2955	2955	2955	2955	0
165	20240717	162800	102138680	2955	2955	2955	2955	0
166	20240717	162700	102138680	2955	2955	2955	2955	0
167	20240717	162600	102138680	2955	2955	2955	2955	0
168	20240717	162500	102138680	2955	2955	2955	2955	0
169	20240717	162400	102138680	2955	2955	2955	2955	0
170	20240717	162300	102138680	2955	2955	2955	2955	0
171	20240717	162200	102138680	2955	2955	2955	2955	0
172	20240717	162100	102138680	2955	2955	2955	2955	0
173	20240717	162000	102138680	2955	2955	2955	2955	0
174	20240717	161900	102138680	2955	2955	2955	2955	0
175	20240717	161800	102138680	2955	2955	2955	2955	0
176	20240717	161700	102138680	2955	2955	2955	2955	0
177	20240717	161600	102138680	2955	2955	2955	2955	0
178	20240717	161500	102138680	2955	2955	2955	2955	0
179	20240717	161400	102138680	2955	2955	2955	2955	0
180	20240717	161300	102138680	2955	2955	2955	2955	0
181	20240717	161200	102138680	2955	2955	2955	2955	0
182	20240717	161100	102138680	2955	2955	2955	2955	1125
183	20240717	161000	102138680	2955	2955	2955	2955	0
184	20240717	160900	102138680	2955	2955	2955	2955	0
185	20240717	160800	102138680	2955	2955	2955	2955	0
186	20240717	160700	102138680	2955	2955	2955	2955	0
187	20240717	160600	102138680	2955	2955	2955	2955	0
188	20240717	160500	102138680	2955	2955	2955	2955	0
189	20240717	160400	102138680	2955	2955	2955	2955	0
190	20240717	160300	102138680	2955	2955	2955	2955	0
191	20240717	160200	102138680	2955	2955	2955	2955	0
192	20240717	160100	102138680	2955	2955	2955	2955	0
193	20240717	160000	102138680	2955	2955	2955	2955	0
194	20240717	155900	102138680	2955	2955	2955	2955	0
195	20240717	155800	102138680	2955	2955	2955	2955	0
196	20240717	155700	102138680	2955	2955	2955	2955	0
197	20240717	155600	102138680	2955	2955	2955	2955	0
198	20240717	155500	102138680	2955	2955	2955	2955	0
199	20240717	155400	102138680	2955	2955	2955	2955	0
200	20240717	155300	102138680	2955	2955	2955	2955	0
201	20240717	155200	102138680	2955	2955	2955	2955	0
202	20240717	155100	102138680	2955	2955	2955	2955	0
203	20240717	155000	102138680	2955	2955	2955	2955	0
204	20240717	154900	102138680	2955	2955	2955	2955	0
205	20240717	154800	102138680	2955	2955	2955	2955	0
206	20240717	154700	102138680	2955	2955	2955	2955	0
207	20240717	154600	102138680	2955	2955	2955	2955	0
208	20240717	154500	102138680	2955	2955	2955	2955	0
209	20240717	154400	102138680	2955	2955	2955	2955	0
210	20240717	154300	102138680	2955	2955	2955	2955	0
211	20240717	154200	102138680	2955	2955	2955	2955	0
212	20240717	154100	102138680	2955	2955	2955	2955	1125
213	20240717	154000	102138680	2955	2955	2955	2955	0
214	20240717	153900	102138680	2955	2955	2955	2955	0
215	20240717	153800	102138680	2955	2955	2955	2955	0
216	20240717	153700	102138680	2955	2955	2955	2955	0
217	20240717	153600	102138680	2955	2955	2955	2955	0
218	20240717	153500	102138680	2955	2955	2955	2955	0
219	20240717	153400	102138680	2955	2955	2955	2955	0
220	20240717	153300	102138680	2955	2955	2955	2955	0
221	20240717	153200	102138680	2955	2955	2955	2955	0
222	20240717	153100	102138680	2955	2955	2955	2955	0
223	20240717	153000	102138680	2955	2955	2955	2955	1125
224	20240717	152900	98814305	2940	2940	2940	2940	0
225	20240717	152800	98814305	2940	2940	2940	2940	0
226	20240717	152700	98814305	2940	2940	2940	2940	0
227	20240717	152600	98814305	2940	2940	2940	2940	0
228	20240717	152500	98814305	2940	2940	2940	2940	0
229	20240717	152400	98814305	2940	2940	2940	2940	0
230	20240717	152300	98814305	2940	2940	2940	2940	0
231	20240717	152200	98814305	2940	2940	2940	2940	0
232	20240717	152100	98814305	2940	2940	2940	2940	0
233	20240717	152000	98814305	2940	2940	2940	2940	0
234	20240717	151900	98814305	2940	2940	2955	2940	48
235	20240717	151800	98673170	2935	2935	2935	2935	0
236	20240717	151700	98673170	2935	2935	2935	2935	150
237	20240717	151600	98232920	2935	2940	2940	2935	338
238	20240717	151500	97240840	2950	2940	2950	2940	145
239	20240717	151400	96814410	2955	2955	2955	2955	0
240	20240717	151300	96814410	2955	2955	2955	2955	0
241	20240717	151200	96814410	2955	2955	2955	2955	0
242	20240717	151100	96814410	2955	2955	2955	2955	0
243	20240717	151000	96814410	2955	2955	2955	2955	0
244	20240717	150900	96814410	2955	2955	2955	2955	0
245	20240717	150800	96814410	2955	2955	2955	2955	0
246	20240717	150700	96814410	2955	2955	2955	2955	0
247	20240717	150600	96814410	2955	2955	2955	2955	1
248	20240717	150500	96811455	2935	2935	2935	2935	0
249	20240717	150400	96811455	2935	2935	2935	2935	0
250	20240717	150300	96811455	2935	2935	2935	2935	38
251	20240717	150200	96699925	2935	2935	2935	2935	538
252	20240717	150100	95120895	2940	2940	2940	2940	0
253	20240717	150000	95120895	2940	2940	2940	2940	0
254	20240717	145900	95120895	2940	2940	2940	2940	0
255	20240717	145800	95120895	2940	2940	2940	2940	0
256	20240717	145700	95120895	2940	2940	2940	2940	290
257	20240717	145600	94268295	2940	2940	2940	2940	0
258	20240717	145500	94268295	2940	2940	2940	2940	1428
259	20240717	145400	90069975	2955	2955	2955	2955	0
260	20240717	145300	90069975	2955	2955	2955	2955	20
261	20240717	145200	90010875	2945	2945	2945	2945	1563
262	20240717	145100	85407840	2955	2955	2955	2955	0
263	20240717	145000	85407840	2955	2955	2955	2955	0
264	20240717	144900	85407840	2955	2955	2955	2955	0
265	20240717	144800	85407840	2955	2955	2955	2955	0
266	20240717	144700	85407840	2955	2955	2955	2955	0
267	20240717	144600	85407840	2955	2955	2955	2955	0
268	20240717	144500	85407840	2955	2955	2955	2955	0
269	20240717	144400	85407840	2955	2955	2955	2955	0
270	20240717	144300	85407840	2955	2955	2955	2955	100
271	20240717	144200	85112340	2955	2955	2955	2955	111
272	20240717	144100	84784335	2955	2955	2955	2955	1
273	20240717	144000	84781380	2945	2945	2945	2945	0
274	20240717	143900	84781380	2945	2945	2945	2945	50
275	20240717	143800	84634130	2955	2955	2955	2955	0
276	20240717	143700	84634130	2955	2955	2955	2955	0
277	20240717	143600	84634130	2955	2955	2955	2955	2
278	20240717	143500	84628220	2950	2950	2950	2950	0
279	20240717	143400	84628220	2950	2950	2950	2950	200
280	20240717	143300	84038220	2955	2955	2955	2955	7
281	20240717	143200	84017535	2955	2955	2955	2955	0
282	20240717	143100	84017535	2955	2955	2955	2955	0
283	20240717	143000	84017535	2955	2955	2955	2955	0
284	20240717	142900	84017535	2955	2955	2955	2955	0
285	20240717	142800	84017535	2955	2955	2955	2955	0
286	20240717	142700	84017535	2955	2955	2955	2955	0
287	20240717	142600	84017535	2955	2955	2955	2955	1
288	20240717	142500	84014580	2945	2945	2945	2945	0
289	20240717	142400	84014580	2945	2945	2945	2945	0
290	20240717	142300	84014580	2945	2945	2945	2945	35
291	20240717	142200	83911505	2955	2955	2955	2955	0
292	20240717	142100	83911505	2955	2955	2955	2955	0
293	20240717	142000	83911505	2955	2955	2955	2955	26
294	20240717	141900	83834675	2955	2955	2955	2955	169
295	20240717	141800	83335280	2955	2955	2955	2955	0
296	20240717	141700	83335280	2955	2955	2955	2955	0
297	20240717	141600	83335280	2955	2955	2955	2955	0
298	20240717	141500	83335280	2955	2955	2955	2955	1
299	20240717	141400	83332325	2940	2940	2940	2940	0
300	20240717	141300	83332325	2940	2945	2945	2940	9
301	20240717	141200	83305860	2940	2940	2940	2940	0
302	20240717	141100	83305860	2940	2950	2950	2940	60
303	20240717	141000	83129445	2955	2955	2955	2955	0
304	20240717	140900	83129445	2955	2955	2955	2955	0
305	20240717	140800	83129445	2955	2955	2955	2955	0
306	20240717	140700	83129445	2955	2955	2955	2955	0
307	20240717	140600	83129445	2955	2955	2955	2955	110
308	20240717	140500	82804395	2960	2960	2960	2960	0
309	20240717	140400	82804395	2960	2960	2960	2960	0
310	20240717	140300	82804395	2960	2960	2960	2960	0
311	20240717	140200	82804395	2960	2960	2960	2960	0
312	20240717	140100	82804395	2960	2960	2960	2960	0
313	20240717	140000	82804395	2960	2960	2960	2960	0
314	20240717	135900	82804395	2960	2960	2960	2960	0
315	20240717	135800	82804395	2960	2960	2960	2960	0
316	20240717	135700	82804395	2960	2960	2960	2960	1
317	20240717	135600	82801435	2955	2955	2955	2955	0
318	20240717	135500	82801435	2955	2955	2955	2955	0
319	20240717	135400	82801435	2955	2955	2955	2955	0
320	20240717	135300	82801435	2955	2955	2955	2955	0
321	20240717	135200	82801435	2955	2955	2955	2955	500
322	20240717	135100	81323935	2955	2955	2955	2955	4
323	20240717	135000	81312115	2965	2965	2965	2965	0
324	20240717	134900	81312115	2965	2965	2965	2965	0
325	20240717	134800	81312115	2965	2965	2965	2965	0
326	20240717	134700	81312115	2965	2965	2965	2965	0
327	20240717	134600	81312115	2965	2965	2965	2965	0
328	20240717	134500	81312115	2965	2965	2965	2965	1
329	20240717	134400	81309150	2960	2960	2960	2960	0
330	20240717	134300	81309150	2960	2960	2960	2960	200
331	20240717	134200	80717150	2960	2960	2960	2960	0
332	20240717	134100	80717150	2960	2960	2960	2960	0
333	20240717	134000	80717150	2960	2960	2960	2960	150
334	20240717	133900	80273150	2960	2960	2960	2960	1
335	20240717	133800	80270190	2960	2960	2960	2960	0
336	20240717	133700	80270190	2960	2965	2965	2960	2
337	20240717	133600	80264265	2965	2965	2965	2965	0
338	20240717	133500	80264265	2965	2965	2965	2965	1
339	20240717	133400	80261300	2965	2965	2965	2965	0
340	20240717	133300	80261300	2965	2965	2965	2965	0
341	20240717	133200	80261300	2965	2965	2965	2965	0
342	20240717	133100	80261300	2965	2965	2965	2965	0
343	20240717	133000	80261300	2965	2965	2965	2965	0
344	20240717	132900	80261300	2965	2965	2965	2965	1
345	20240717	132800	80258335	2935	2935	2935	2935	0
346	20240717	132700	80258335	2935	2935	2935	2935	0
347	20240717	132600	80258335	2935	2945	2945	2935	285
348	20240717	132500	79420835	2965	2965	2965	2965	0
349	20240717	132400	79420835	2965	2965	2965	2965	2
350	20240717	132300	79414905	2955	2955	2955	2955	0
351	20240717	132200	79414905	2955	2955	2955	2955	0
352	20240717	132100	79414905	2955	2955	2955	2955	0
353	20240717	132000	79414905	2955	2955	2955	2955	0
354	20240717	131900	79414905	2955	2955	2955	2955	193
355	20240717	131800	78844590	2965	2965	2965	2965	200
356	20240717	131700	78251590	2965	2965	2965	2965	0
357	20240717	131600	78251590	2965	2965	2965	2965	2
358	20240717	131500	78245660	2955	2955	2955	2955	0
359	20240717	131400	78245660	2955	2955	2955	2955	0
360	20240717	131300	78245660	2955	2955	2955	2955	0
361	20240717	131200	78245660	2955	2955	2955	2955	0
362	20240717	131100	78245660	2955	2960	2960	2955	608
363	20240717	131000	76448255	2960	2960	2960	2960	0
364	20240717	130900	76448255	2960	2955	2960	2955	1259
365	20240717	130800	72723910	2955	2950	2955	2950	364
366	20240717	130700	71649210	2950	2945	2950	2945	403
367	20240717	130600	70460370	2945	2945	2945	2945	0
368	20240717	130500	70460370	2945	2945	2945	2945	0
369	20240717	130400	70460370	2945	2945	2945	2945	0
370	20240717	130300	70460370	2945	2945	2945	2945	0
371	20240717	130200	70460370	2945	2945	2945	2945	1
372	20240717	130100	70457425	2950	2950	2950	2950	0
373	20240717	130000	70457425	2950	2950	2950	2950	0
374	20240717	125900	70457425	2950	2950	2950	2950	0
375	20240717	125800	70457425	2950	2950	2950	2950	0
376	20240717	125700	70457425	2950	2950	2950	2950	5
377	20240717	125600	70442675	2950	2950	2950	2950	0
378	20240717	125500	70442675	2950	2945	2950	2945	11
379	20240717	125400	70410270	2945	2945	2945	2945	1
380	20240717	125300	70407325	2945	2945	2945	2945	0
381	20240717	125200	70407325	2945	2945	2945	2945	0
382	20240717	125100	70407325	2945	2945	2945	2945	0
383	20240717	125000	70407325	2945	2945	2945	2945	0
384	20240717	124900	70407325	2945	2945	2945	2945	0
385	20240717	124800	70407325	2945	2945	2945	2945	21
386	20240717	124700	70345480	2945	2945	2945	2945	0
387	20240717	124600	70345480	2945	2945	2945	2945	0
388	20240717	124500	70345480	2945	2945	2945	2945	40
389	20240717	124400	70227680	2945	2945	2945	2945	100
390	20240717	124300	69933180	2940	2945	2945	2940	195
391	20240717	124200	69359750	2945	2945	2945	2945	0
392	20240717	124100	69359750	2945	2945	2945	2945	365
393	20240717	124000	68284825	2945	2945	2945	2945	100
394	20240717	123900	67990325	2945	2945	2945	2945	0
395	20240717	123800	67990325	2945	2945	2945	2945	0
396	20240717	123700	67990325	2945	2945	2945	2945	327
397	20240717	123600	67027310	2945	2945	2945	2945	0
398	20240717	123500	67027310	2945	2945	2945	2945	0
399	20240717	123400	67027310	2945	2945	2945	2945	3
400	20240717	123300	67018475	2945	2945	2945	2945	0
401	20240717	123200	67018475	2945	2945	2945	2945	0
402	20240717	123100	67018475	2945	2945	2945	2945	1
403	20240717	123000	67015530	2935	2935	2935	2935	0
404	20240717	122900	67015530	2935	2935	2935	2935	0
405	20240717	122800	67015530	2935	2935	2935	2935	0
406	20240717	122700	67015530	2935	2935	2935	2935	0
407	20240717	122600	67015530	2935	2935	2935	2935	0
408	20240717	122500	67015530	2935	2935	2945	2935	630
409	20240717	122400	65166200	2945	2945	2945	2945	0
410	20240717	122300	65166200	2945	2945	2945	2945	0
411	20240717	122200	65166200	2945	2945	2945	2935	96
412	20240717	122100	64884130	2945	2945	2945	2945	0
413	20240717	122000	64884130	2945	2945	2945	2945	0
414	20240717	121900	64884130	2945	2945	2945	2945	0
415	20240717	121800	64884130	2945	2945	2945	2945	0
416	20240717	121700	64884130	2945	2945	2945	2945	413
417	20240717	121600	63667845	2950	2950	2950	2950	2
418	20240717	121500	63661945	2945	2945	2945	2945	100
419	20240717	121400	63367445	2950	2950	2950	2950	0
420	20240717	121300	63367445	2950	2950	2950	2950	0
421	20240717	121200	63367445	2950	2950	2950	2950	0
422	20240717	121100	63367445	2950	2950	2950	2950	0
423	20240717	121000	63367445	2950	2950	2950	2950	50
424	20240717	120900	63219945	2950	2950	2950	2950	0
425	20240717	120800	63219945	2950	2950	2950	2950	0
426	20240717	120700	63219945	2950	2950	2950	2950	2
427	20240717	120600	63214045	2935	2935	2935	2935	0
428	20240717	120500	63214045	2935	2935	2935	2935	0
429	20240717	120400	63214045	2935	2935	2935	2935	0
430	20240717	120300	63214045	2935	2935	2935	2935	0
431	20240717	120200	63214045	2935	2935	2935	2935	10
432	20240717	120100	63184695	2940	2940	2940	2940	0
433	20240717	120000	63184695	2940	2940	2940	2940	28
434	20240717	115900	63102375	2940	2940	2940	2940	78
435	20240717	115800	62873055	2950	2950	2950	2950	0
436	20240717	115700	62873055	2950	2950	2950	2950	0
437	20240717	115600	62873055	2950	2950	2950	2950	0
438	20240717	115500	62873055	2950	2950	2950	2950	0
439	20240717	115400	62873055	2950	2950	2950	2950	0
440	20240717	115300	62873055	2950	2950	2950	2950	0
441	20240717	115200	62873055	2950	2950	2950	2950	0
442	20240717	115100	62873055	2950	2950	2950	2950	0
443	20240717	115000	62873055	2950	2950	2950	2950	70
444	20240717	114900	62666555	2950	2950	2950	2950	150
445	20240717	114800	62224055	2950	2950	2950	2950	0
446	20240717	114700	62224055	2950	2950	2950	2950	0
447	20240717	114600	62224055	2950	2950	2950	2950	0
448	20240717	114500	62224055	2950	2950	2950	2950	0
449	20240717	114400	62224055	2950	2950	2950	2950	0
450	20240717	114300	62224055	2950	2950	2950	2950	34
451	20240717	114200	62123755	2950	2950	2950	2950	0
452	20240717	114100	62123755	2950	2950	2950	2950	0
453	20240717	114000	62123755	2950	2950	2950	2950	0
454	20240717	113900	62123755	2950	2950	2950	2950	0
455	20240717	113800	62123755	2950	2950	2950	2950	0
456	20240717	113700	62123755	2950	2950	2950	2950	0
457	20240717	113600	62123755	2950	2950	2950	2950	0
458	20240717	113500	62123755	2950	2950	2950	2950	100
459	20240717	113400	61828755	2950	2950	2950	2950	0
460	20240717	113300	61828755	2950	2950	2950	2950	2
461	20240717	113200	61822855	2940	2940	2940	2940	900
462	20240717	113100	59176855	2945	2945	2945	2945	488
463	20240717	113000	57739695	2940	2940	2940	2940	0
464	20240717	112900	57739695	2940	2940	2940	2940	0
465	20240717	112800	57739695	2940	2940	2940	2940	0
466	20240717	112700	57739695	2940	2940	2940	2940	0
467	20240717	112600	57739695	2940	2940	2940	2940	0
468	20240717	112500	57739695	2940	2940	2940	2940	0
469	20240717	112400	57739695	2940	2940	2940	2940	0
470	20240717	112300	57739695	2940	2940	2940	2940	0
471	20240717	112200	57739695	2940	2940	2940	2940	1686
472	20240717	112100	52782855	2940	2940	2940	2940	0
473	20240717	112000	52782855	2940	2940	2940	2940	0
474	20240717	111900	52782855	2940	2940	2940	2940	0
475	20240717	111800	52782855	2940	2940	2940	2940	0
476	20240717	111700	52782855	2940	2940	2940	2940	0
477	20240717	111600	52782855	2940	2940	2940	2940	0
478	20240717	111500	52782855	2940	2940	2940	2940	0
479	20240717	111400	52782855	2940	2940	2940	2940	0
480	20240717	111300	52782855	2940	2940	2940	2940	220
481	20240717	111200	52136055	2935	2935	2935	2935	0
482	20240717	111100	52136055	2935	2935	2935	2935	0
483	20240717	111000	52136055	2935	2935	2935	2935	399
484	20240717	110900	50964990	2940	2940	2940	2940	0
485	20240717	110800	50964990	2940	2940	2940	2940	0
486	20240717	110700	50964990	2940	2940	2940	2940	3
487	20240717	110600	50956170	2935	2935	2935	2935	1
488	20240717	110500	50953235	2940	2940	2940	2940	0
489	20240717	110400	50953235	2940	2940	2940	2940	10
490	20240717	110300	50923835	2940	2940	2940	2940	0
491	20240717	110200	50923835	2940	2940	2940	2940	0
492	20240717	110100	50923835	2940	2940	2940	2940	0
493	20240717	110000	50923835	2940	2940	2940	2940	0
494	20240717	105900	50923835	2940	2940	2940	2940	1
495	20240717	105800	50920895	2940	2940	2940	2940	0
496	20240717	105700	50920895	2940	2940	2940	2940	0
497	20240717	105600	50920895	2940	2940	2940	2940	0
498	20240717	105500	50920895	2940	2940	2940	2940	50
499	20240717	105400	50773895	2940	2940	2940	2940	0
500	20240717	105300	50773895	2940	2940	2940	2940	0
501	20240717	105200	50773895	2940	2940	2940	2940	0
502	20240717	105100	50773895	2940	2940	2940	2940	0
503	20240717	105000	50773895	2940	2940	2940	2940	0
504	20240717	104900	50773895	2940	2940	2940	2940	0
505	20240717	104800	50773895	2940	2940	2940	2940	0
506	20240717	104700	50773895	2940	2940	2940	2940	0
507	20240717	104600	50773895	2940	2940	2940	2940	0
508	20240717	104500	50773895	2940	2940	2940	2940	850
509	20240717	104400	48274895	2940	2940	2940	2940	0
510	20240717	104300	48274895	2940	2940	2940	2940	0
511	20240717	104200	48274895	2940	2940	2940	2940	0
512	20240717	104100	48274895	2940	2940	2940	2940	0
513	20240717	104000	48274895	2940	2940	2940	2940	0
514	20240717	103900	48274895	2940	2940	2940	2940	0
515	20240717	103800	48274895	2940	2940	2940	2940	0
516	20240717	103700	48274895	2940	2940	2940	2940	0
517	20240717	103600	48274895	2940	2940	2940	2940	0
518	20240717	103500	48274895	2940	2940	2940	2940	2
519	20240717	103400	48269015	2935	2935	2935	2935	0
520	20240717	103300	48269015	2935	2935	2935	2935	23
521	20240717	103200	48201510	2935	2935	2935	2935	0
522	20240717	103100	48201510	2935	2935	2935	2935	0
523	20240717	103000	48201510	2935	2935	2935	2935	1000
524	20240717	102900	45266510	2940	2940	2940	2940	0
525	20240717	102800	45266510	2940	2940	2940	2940	18
526	20240717	102700	45213590	2940	2940	2940	2940	0
527	20240717	102600	45213590	2940	2940	2940	2940	0
528	20240717	102500	45213590	2940	2940	2940	2940	0
529	20240717	102400	45213590	2940	2940	2940	2940	0
530	20240717	102300	45213590	2940	2940	2940	2940	0
531	20240717	102200	45213590	2940	2940	2940	2940	0
532	20240717	102100	45213590	2940	2940	2940	2940	0
533	20240717	102000	45213590	2940	2940	2940	2940	82
534	20240717	101900	44972510	2935	2935	2935	2935	0
535	20240717	101800	44972510	2935	2935	2935	2935	100
536	20240717	101700	44679010	2940	2940	2940	2940	50
537	20240717	101600	44532010	2935	2935	2935	2935	0
538	20240717	101500	44532010	2935	2935	2935	2935	2
539	20240717	101400	44526140	2935	2940	2940	2935	44
540	20240717	101300	44396825	2940	2940	2940	2940	0
541	20240717	101200	44396825	2940	2940	2940	2940	0
542	20240717	101100	44396825	2940	2940	2940	2940	328
543	20240717	101000	43432505	2940	2940	2940	2940	0
544	20240717	100900	43432505	2940	2940	2940	2940	0
545	20240717	100800	43432505	2940	2940	2940	2940	0
546	20240717	100700	43432505	2940	2940	2940	2940	0
547	20240717	100600	43432505	2940	2940	2940	2940	368
548	20240717	100500	42350585	2945	2945	2945	2945	1
549	20240717	100400	42347640	2940	2940	2940	2940	0
550	20240717	100300	42347640	2940	2940	2940	2940	0
551	20240717	100200	42347640	2940	2940	2940	2940	2
552	20240717	100100	42341760	2945	2945	2945	2945	0
553	20240717	100000	42341760	2945	2945	2945	2945	2
554	20240717	095900	42335870	2940	2940	2940	2940	2
555	20240717	095800	42329990	2940	2940	2940	2940	227
556	20240717	095700	41662610	2945	2945	2945	2945	0
557	20240717	095600	41662610	2945	2945	2945	2945	0
558	20240717	095500	41662610	2945	2945	2945	2945	0
559	20240717	095400	41662610	2945	2945	2945	2945	0
560	20240717	095300	41662610	2945	2945	2945	2945	0
561	20240717	095200	41662610	2945	2945	2945	2945	0
562	20240717	095100	41662610	2945	2945	2945	2945	30
563	20240717	095000	41574260	2945	2945	2945	2945	1
564	20240717	094900	41571315	2940	2940	2940	2940	0
565	20240717	094800	41571315	2940	2940	2940	2940	0
566	20240717	094700	41571315	2940	2940	2940	2940	84
567	20240717	094600	41324355	2945	2945	2945	2945	0
568	20240717	094500	41324355	2945	2945	2945	2945	292
569	20240717	094400	40464415	2935	2935	2935	2935	0
570	20240717	094300	40464415	2935	2935	2935	2935	0
571	20240717	094200	40464415	2935	2935	2935	2935	0
572	20240717	094100	40464415	2935	2935	2935	2935	0
573	20240717	094000	40464415	2935	2935	2935	2935	590
574	20240717	093900	38732765	2945	2940	2945	2935	248
575	20240717	093800	38004870	2945	2945	2945	2945	1
576	20240717	093700	38001925	2945	2945	2945	2945	0
577	20240717	093600	38001925	2945	2945	2945	2945	3
578	20240717	093500	37993090	2945	2945	2945	2945	99
579	20240717	093400	37701535	2940	2940	2940	2940	0
580	20240717	093300	37701535	2940	2930	2940	2930	1520
581	20240717	093200	33234535	2930	2930	2930	2930	0
582	20240717	093100	33234535	2930	2930	2930	2930	0
583	20240717	093000	33234535	2930	2930	2930	2930	0
584	20240717	092900	33234535	2930	2930	2930	2930	0
585	20240717	092800	33234535	2930	2930	2930	2930	0
586	20240717	092700	33234535	2930	2930	2930	2930	984
587	20240717	092600	30351415	2935	2935	2935	2935	0
588	20240717	092500	30351415	2935	2935	2935	2935	0
589	20240717	092400	30351415	2935	2935	2935	2935	399
590	20240717	092300	29180350	2935	2935	2935	2935	300
591	20240717	092200	28299850	2935	2935	2935	2935	0
592	20240717	092100	28299850	2935	2935	2935	2935	300
593	20240717	092000	27419350	2935	2935	2935	2935	0
594	20240717	091900	27419350	2935	2935	2935	2935	0
595	20240717	091800	27419350	2935	2935	2935	2935	0
596	20240717	091700	27419350	2935	2935	2935	2935	0
597	20240717	091600	27419350	2935	2935	2935	2935	0
598	20240717	091500	27419350	2935	2935	2935	2935	0
599	20240717	091400	27419350	2935	2935	2935	2935	1000
600	20240717	091300	24484350	2940	2940	2940	2940	1135
601	20240717	091200	21147450	2940	2940	2940	2940	400
602	20240717	091100	19971450	2935	2935	2935	2935	0
603	20240717	091000	19971450	2935	2940	2940	2935	3400
604	20240717	090900	9990450	2935	2945	2945	2935	2600
605	20240717	090800	2354875	2945	2945	2945	2945	203
606	20240717	090700	1757040	2945	2945	2945	2945	101
607	20240717	090600	1459595	2950	2950	2950	2950	50
608	20240717	090500	1312095	2935	2950	2950	2935	13
609	20240717	090400	1273790	2935	2935	2935	2935	2
610	20240717	090300	1267920	2935	2935	2935	2935	0
611	20240717	090200	1267920	2935	2935	2935	2935	0
612	20240717	090100	1267920	2935	2935	2935	2935	0
613	20240717	090000	1267920	2935	2935	2935	2935	432