KissMeData/026940/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190900	89334300	2850	2850	2850	2850	1402
3	20240724	190800	89334300	2850	2850	2850	2850	0
4	20240724	190700	89334300	2850	2850	2850	2850	0
5	20240724	190600	89334300	2850	2850	2850	2850	0
6	20240724	190500	89334300	2850	2850	2850	2850	0
7	20240724	190400	89334300	2850	2850	2850	2850	0
8	20240724	190300	89334300	2850	2850	2850	2850	0
9	20240724	190200	89334300	2850	2850	2850	2850	0
10	20240724	190100	89334300	2850	2850	2850	2850	0
11	20240724	190000	89334300	2850	2850	2850	2850	0
12	20240724	185900	89334300	2850	2850	2850	2850	0
13	20240724	185800	89334300	2850	2850	2850	2850	0
14	20240724	185700	89334300	2850	2850	2850	2850	0
15	20240724	185600	89334300	2850	2850	2850	2850	0
16	20240724	185500	89334300	2850	2850	2850	2850	0
17	20240724	185400	89334300	2850	2850	2850	2850	0
18	20240724	185300	89334300	2850	2850	2850	2850	0
19	20240724	185200	89334300	2850	2850	2850	2850	0
20	20240724	185100	89334300	2850	2850	2850	2850	0
21	20240724	185000	89334300	2850	2850	2850	2850	0
22	20240724	184900	89334300	2850	2850	2850	2850	0
23	20240724	184800	89334300	2850	2850	2850	2850	0
24	20240724	184700	89334300	2850	2850	2850	2850	0
25	20240724	184600	89334300	2850	2850	2850	2850	0
26	20240724	184500	89334300	2850	2850	2850	2850	0
27	20240724	184400	89334300	2850	2850	2850	2850	0
28	20240724	184300	89334300	2850	2850	2850	2850	0
29	20240724	184200	89334300	2850	2850	2850	2850	0
30	20240724	184100	89334300	2850	2850	2850	2850	0
31	20240724	184000	89334300	2850	2850	2850	2850	0
32	20240724	183900	89334300	2850	2850	2850	2850	1402
33	20240724	183800	89334300	2850	2850	2850	2850	0
34	20240724	183700	89334300	2850	2850	2850	2850	0
35	20240724	183600	89334300	2850	2850	2850	2850	0
36	20240724	183500	89334300	2850	2850	2850	2850	0
37	20240724	183400	89334300	2850	2850	2850	2850	0
38	20240724	183300	89334300	2850	2850	2850	2850	0
39	20240724	183200	89334300	2850	2850	2850	2850	0
40	20240724	183100	89334300	2850	2850	2850	2850	0
41	20240724	183000	89334300	2850	2850	2850	2850	0
42	20240724	182900	89334300	2850	2850	2850	2850	0
43	20240724	182800	89334300	2850	2850	2850	2850	0
44	20240724	182700	89334300	2850	2850	2850	2850	0
45	20240724	182600	89334300	2850	2850	2850	2850	0
46	20240724	182500	89334300	2850	2850	2850	2850	0
47	20240724	182400	89334300	2850	2850	2850	2850	0
48	20240724	182300	89334300	2850	2850	2850	2850	0
49	20240724	182200	89334300	2850	2850	2850	2850	0
50	20240724	182100	89334300	2850	2850	2850	2850	0
51	20240724	182000	89334300	2850	2850	2850	2850	0
52	20240724	181900	89334300	2850	2850	2850	2850	0
53	20240724	181800	89334300	2850	2850	2850	2850	0
54	20240724	181700	89334300	2850	2850	2850	2850	0
55	20240724	181600	89334300	2850	2850	2850	2850	0
56	20240724	181500	89334300	2850	2850	2850	2850	0
57	20240724	181400	89334300	2850	2850	2850	2850	0
58	20240724	181300	89334300	2850	2850	2850	2850	0
59	20240724	181200	89334300	2850	2850	2850	2850	0
60	20240724	181100	89334300	2850	2850	2850	2850	0
61	20240724	181000	89334300	2850	2850	2850	2850	0
62	20240724	180900	89334300	2850	2850	2850	2850	1402
63	20240724	180800	89334300	2850	2850	2850	2850	0
64	20240724	180700	89334300	2850	2850	2850	2850	0
65	20240724	180600	89334300	2850	2850	2850	2850	0
66	20240724	180500	89334300	2850	2850	2850	2850	0
67	20240724	180400	89334300	2850	2850	2850	2850	0
68	20240724	180300	89334300	2850	2850	2850	2850	0
69	20240724	180200	89334300	2850	2850	2850	2850	0
70	20240724	180100	89334300	2850	2850	2850	2850	0
71	20240724	180000	89334300	2850	2850	2850	2850	0
72	20240724	175900	89334300	2850	2850	2850	2850	0
73	20240724	175800	89334300	2850	2850	2850	2850	0
74	20240724	175700	89334300	2850	2850	2850	2850	0
75	20240724	175600	89334300	2850	2850	2850	2850	0
76	20240724	175500	89334300	2850	2850	2850	2850	0
77	20240724	175400	89334300	2850	2850	2850	2850	0
78	20240724	175300	89334300	2850	2850	2850	2850	0
79	20240724	175200	89334300	2850	2850	2850	2850	0
80	20240724	175100	89334300	2850	2850	2850	2850	0
81	20240724	175000	89334300	2850	2850	2850	2850	0
82	20240724	174900	89334300	2850	2850	2850	2850	0
83	20240724	174800	89334300	2850	2850	2850	2850	0
84	20240724	174700	89334300	2850	2850	2850	2850	0
85	20240724	174600	89334300	2850	2850	2850	2850	0
86	20240724	174500	89334300	2850	2850	2850	2850	0
87	20240724	174400	89334300	2850	2850	2850	2850	0
88	20240724	174300	89334300	2850	2850	2850	2850	0
89	20240724	174200	89334300	2850	2850	2850	2850	0
90	20240724	174100	89334300	2850	2850	2850	2850	0
91	20240724	174000	89334300	2850	2850	2850	2850	0
92	20240724	173900	89334300	2850	2850	2850	2850	1402
93	20240724	173800	89334300	2850	2850	2850	2850	0
94	20240724	173700	89334300	2850	2850	2850	2850	0
95	20240724	173600	89334300	2850	2850	2850	2850	0
96	20240724	173500	89334300	2850	2850	2850	2850	0
97	20240724	173400	89334300	2850	2850	2850	2850	0
98	20240724	173300	89334300	2850	2850	2850	2850	0
99	20240724	173200	89334300	2850	2850	2850	2850	0
100	20240724	173100	89334300	2850	2850	2850	2850	0
101	20240724	173000	89334300	2850	2850	2850	2850	0
102	20240724	172900	89334300	2850	2850	2850	2850	0
103	20240724	172800	89334300	2850	2850	2850	2850	0
104	20240724	172700	89334300	2850	2850	2850	2850	0
105	20240724	172600	89334300	2850	2850	2850	2850	0
106	20240724	172500	89334300	2850	2850	2850	2850	0
107	20240724	172400	89334300	2850	2850	2850	2850	0
108	20240724	172300	89334300	2850	2850	2850	2850	0
109	20240724	172200	89334300	2850	2850	2850	2850	0
110	20240724	172100	89334300	2850	2850	2850	2850	0
111	20240724	172000	89334300	2850	2850	2850	2850	0
112	20240724	171900	89334300	2850	2850	2850	2850	0
113	20240724	171800	89334300	2850	2850	2850	2850	0
114	20240724	171700	89334300	2850	2850	2850	2850	0
115	20240724	171600	89334300	2850	2850	2850	2850	0
116	20240724	171500	89334300	2850	2850	2850	2850	0
117	20240724	171400	89334300	2850	2850	2850	2850	0
118	20240724	171300	89334300	2850	2850	2850	2850	0
119	20240724	171200	89334300	2850	2850	2850	2850	0
120	20240724	171100	89334300	2850	2850	2850	2850	0
121	20240724	171000	89334300	2850	2850	2850	2850	0
122	20240724	170900	89334300	2850	2850	2850	2850	1402
123	20240724	170800	89334300	2850	2850	2850	2850	0
124	20240724	170700	89334300	2850	2850	2850	2850	0
125	20240724	170600	89334300	2850	2850	2850	2850	0
126	20240724	170500	89334300	2850	2850	2850	2850	0
127	20240724	170400	89334300	2850	2850	2850	2850	0
128	20240724	170300	89334300	2850	2850	2850	2850	0
129	20240724	170200	89334300	2850	2850	2850	2850	0
130	20240724	170100	89334300	2850	2850	2850	2850	0
131	20240724	170000	89334300	2850	2850	2850	2850	0
132	20240724	165900	89334300	2850	2850	2850	2850	0
133	20240724	165800	89334300	2850	2850	2850	2850	0
134	20240724	165700	89334300	2850	2850	2850	2850	0
135	20240724	165600	89334300	2850	2850	2850	2850	0
136	20240724	165500	89334300	2850	2850	2850	2850	0
137	20240724	165400	89334300	2850	2850	2850	2850	0
138	20240724	165300	89334300	2850	2850	2850	2850	0
139	20240724	165200	89334300	2850	2850	2850	2850	0
140	20240724	165100	89334300	2850	2850	2850	2850	0
141	20240724	165000	89334300	2850	2850	2850	2850	0
142	20240724	164900	89334300	2850	2850	2850	2850	0
143	20240724	164800	89334300	2850	2850	2850	2850	0
144	20240724	164700	89334300	2850	2850	2850	2850	0
145	20240724	164600	89334300	2850	2850	2850	2850	0
146	20240724	164500	89334300	2850	2850	2850	2850	0
147	20240724	164400	89334300	2850	2850	2850	2850	0
148	20240724	164300	89334300	2850	2850	2850	2850	0
149	20240724	164200	89334300	2850	2850	2850	2850	0
150	20240724	164100	89334300	2850	2850	2850	2850	0
151	20240724	164000	89334300	2850	2850	2850	2850	0
152	20240724	163900	89334300	2850	2850	2850	2850	1402
153	20240724	163800	89334300	2850	2850	2850	2850	0
154	20240724	163700	89334300	2850	2850	2850	2850	0
155	20240724	163600	89334300	2850	2850	2850	2850	0
156	20240724	163500	89334300	2850	2850	2850	2850	0
157	20240724	163400	89334300	2850	2850	2850	2850	0
158	20240724	163300	89334300	2850	2850	2850	2850	0
159	20240724	163200	89334300	2850	2850	2850	2850	0
160	20240724	163100	89334300	2850	2850	2850	2850	0
161	20240724	163000	89334300	2850	2850	2850	2850	0
162	20240724	162900	89334300	2850	2850	2850	2850	0
163	20240724	162800	89334300	2850	2850	2850	2850	0
164	20240724	162700	89334300	2850	2850	2850	2850	0
165	20240724	162600	89334300	2850	2850	2850	2850	0
166	20240724	162500	89334300	2850	2850	2850	2850	0
167	20240724	162400	89334300	2850	2850	2850	2850	0
168	20240724	162300	89334300	2850	2850	2850	2850	0
169	20240724	162200	89334300	2850	2850	2850	2850	0
170	20240724	162100	89334300	2850	2850	2850	2850	0
171	20240724	162000	89334300	2850	2850	2850	2850	0
172	20240724	161900	89334300	2850	2850	2850	2850	0
173	20240724	161800	89334300	2850	2850	2850	2850	0
174	20240724	161700	89334300	2850	2850	2850	2850	0
175	20240724	161600	89334300	2850	2850	2850	2850	0
176	20240724	161500	89334300	2850	2850	2850	2850	0
177	20240724	161400	89334300	2850	2850	2850	2850	0
178	20240724	161300	89334300	2850	2850	2850	2850	0
179	20240724	161200	89334300	2850	2850	2850	2850	0
180	20240724	161100	89334300	2850	2850	2850	2850	0
181	20240724	161000	89334300	2850	2850	2850	2850	0
182	20240724	160900	89334300	2850	2850	2850	2850	1402
183	20240724	160800	89334300	2850	2850	2850	2850	0
184	20240724	160700	89334300	2850	2850	2850	2850	0
185	20240724	160600	89334300	2850	2850	2850	2850	0
186	20240724	160500	89334300	2850	2850	2850	2850	0
187	20240724	160400	89334300	2850	2850	2850	2850	0
188	20240724	160300	89334300	2850	2850	2850	2850	0
189	20240724	160200	89334300	2850	2850	2850	2850	0
190	20240724	160100	89334300	2850	2850	2850	2850	0
191	20240724	160000	89334300	2850	2850	2850	2850	0
192	20240724	155900	89334300	2850	2850	2850	2850	0
193	20240724	155800	89334300	2850	2850	2850	2850	0
194	20240724	155700	89334300	2850	2850	2850	2850	0
195	20240724	155600	89334300	2850	2850	2850	2850	0
196	20240724	155500	89334300	2850	2850	2850	2850	0
197	20240724	155400	89334300	2850	2850	2850	2850	0
198	20240724	155300	89334300	2850	2850	2850	2850	0
199	20240724	155200	89334300	2850	2850	2850	2850	0
200	20240724	155100	89334300	2850	2850	2850	2850	0
201	20240724	155000	89334300	2850	2850	2850	2850	0
202	20240724	154900	89334300	2850	2850	2850	2850	0
203	20240724	154800	89334300	2850	2850	2850	2850	0
204	20240724	154700	89334300	2850	2850	2850	2850	0
205	20240724	154600	89334300	2850	2850	2850	2850	0
206	20240724	154500	89334300	2850	2850	2850	2850	0
207	20240724	154400	89334300	2850	2850	2850	2850	0
208	20240724	154300	89334300	2850	2850	2850	2850	0
209	20240724	154200	89334300	2850	2850	2850	2850	0
210	20240724	154100	89334300	2850	2850	2850	2850	0
211	20240724	154000	89334300	2850	2850	2850	2850	0
212	20240724	153900	89334300	2850	2850	2850	2850	1402
213	20240724	153800	89334300	2850	2850	2850	2850	0
214	20240724	153700	89334300	2850	2850	2850	2850	0
215	20240724	153600	89334300	2850	2850	2850	2850	0
216	20240724	153500	89334300	2850	2850	2850	2850	0
217	20240724	153400	89334300	2850	2850	2850	2850	0
218	20240724	153300	89334300	2850	2850	2850	2850	0
219	20240724	153200	89334300	2850	2850	2850	2850	0
220	20240724	153100	89334300	2850	2850	2850	2850	0
221	20240724	153000	89334300	2850	2850	2850	2850	1402
222	20240724	152900	85338600	2860	2860	2860	2860	0
223	20240724	152800	85338600	2860	2860	2860	2860	0
224	20240724	152700	85338600	2860	2860	2860	2860	0
225	20240724	152600	85338600	2860	2860	2860	2860	0
226	20240724	152500	85338600	2860	2860	2860	2860	0
227	20240724	152400	85338600	2860	2860	2860	2860	0
228	20240724	152300	85338600	2860	2860	2860	2860	0
229	20240724	152200	85338600	2860	2860	2860	2860	0
230	20240724	152100	85338600	2860	2860	2860	2860	0
231	20240724	152000	85338600	2860	2860	2860	2860	0
232	20240724	151900	85338600	2860	2860	2860	2860	0
233	20240724	151800	85338600	2860	2860	2860	2860	0
234	20240724	151700	85338600	2860	2860	2860	2860	0
235	20240724	151600	85338600	2860	2860	2860	2860	0
236	20240724	151500	85338600	2860	2860	2860	2860	0
237	20240724	151400	85338600	2860	2860	2860	2860	0
238	20240724	151300	85338600	2860	2860	2860	2860	0
239	20240724	151200	85338600	2860	2860	2860	2860	0
240	20240724	151100	85338600	2860	2860	2860	2860	0
241	20240724	151000	85338600	2860	2860	2860	2860	1
242	20240724	150900	85335740	2855	2855	2855	2855	0
243	20240724	150800	85335740	2855	2855	2855	2855	13
244	20240724	150700	85298625	2855	2855	2855	2855	1
245	20240724	150600	85295770	2850	2850	2850	2850	0
246	20240724	150500	85295770	2850	2850	2850	2850	200
247	20240724	150400	84725770	2850	2850	2850	2850	0
248	20240724	150300	84725770	2850	2850	2850	2850	400
249	20240724	150200	83585770	2850	2850	2850	2850	0
250	20240724	150100	83585770	2850	2850	2850	2850	0
251	20240724	150000	83585770	2850	2850	2850	2850	0
252	20240724	145900	83585770	2850	2850	2850	2850	0
253	20240724	145800	83585770	2850	2850	2850	2850	0
254	20240724	145700	83585770	2850	2850	2850	2850	0
255	20240724	145600	83585770	2850	2850	2850	2850	0
256	20240724	145500	83585770	2850	2850	2850	2850	0
257	20240724	145400	83585770	2850	2850	2850	2850	0
258	20240724	145300	83585770	2850	2850	2850	2850	0
259	20240724	145200	83585770	2850	2850	2850	2850	0
260	20240724	145100	83585770	2850	2850	2850	2850	0
261	20240724	145000	83585770	2850	2850	2850	2850	0
262	20240724	144900	83585770	2850	2850	2850	2850	0
263	20240724	144800	83585770	2850	2850	2850	2850	0
264	20240724	144700	83585770	2850	2850	2850	2850	0
265	20240724	144600	83585770	2850	2850	2850	2850	0
266	20240724	144500	83585770	2850	2850	2850	2850	0
267	20240724	144400	83585770	2850	2850	2850	2850	0
268	20240724	144300	83585770	2850	2850	2850	2850	0
269	20240724	144200	83585770	2850	2850	2850	2850	186
270	20240724	144100	83055670	2850	2850	2850	2850	0
271	20240724	144000	83055670	2850	2850	2850	2850	10
272	20240724	143900	83027170	2850	2850	2850	2850	444
273	20240724	143800	81761770	2850	2850	2850	2850	0
274	20240724	143700	81761770	2850	2850	2850	2850	500
275	20240724	143600	80336770	2860	2860	2860	2860	0
276	20240724	143500	80336770	2860	2860	2860	2860	0
277	20240724	143400	80336770	2860	2860	2860	2860	0
278	20240724	143300	80336770	2860	2860	2860	2860	0
279	20240724	143200	80336770	2860	2850	2860	2850	5
280	20240724	143100	80322490	2850	2850	2850	2850	0
281	20240724	143000	80322490	2850	2850	2850	2850	90
282	20240724	142900	80065990	2850	2850	2850	2850	93
283	20240724	142800	79800940	2845	2850	2850	2845	74
284	20240724	142700	79590375	2850	2850	2850	2850	0
285	20240724	142600	79590375	2850	2850	2850	2850	0
286	20240724	142500	79590375	2850	2850	2850	2850	0
287	20240724	142400	79590375	2850	2850	2850	2850	1
288	20240724	142300	79587525	2850	2850	2850	2850	0
289	20240724	142200	79587525	2850	2850	2850	2850	0
290	20240724	142100	79587525	2850	2850	2850	2850	0
291	20240724	142000	79587525	2850	2850	2850	2850	0
292	20240724	141900	79587525	2850	2850	2850	2850	7
293	20240724	141800	79567575	2845	2845	2845	2845	0
294	20240724	141700	79567575	2845	2845	2845	2845	0
295	20240724	141600	79567575	2845	2845	2845	2845	0
296	20240724	141500	79567575	2845	2845	2845	2845	0
297	20240724	141400	79567575	2845	2845	2845	2845	0
298	20240724	141300	79567575	2845	2845	2845	2845	0
299	20240724	141200	79567575	2845	2845	2845	2845	0
300	20240724	141100	79567575	2845	2845	2845	2845	1
301	20240724	141000	79564730	2845	2845	2845	2845	0
302	20240724	140900	79564730	2845	2845	2845	2845	0
303	20240724	140800	79564730	2845	2845	2845	2845	0
304	20240724	140700	79564730	2845	2845	2845	2845	0
305	20240724	140600	79564730	2845	2845	2845	2845	1187
306	20240724	140500	76187715	2850	2850	2850	2850	37
307	20240724	140400	76082265	2850	2850	2850	2850	0
308	20240724	140300	76082265	2850	2850	2850	2850	50
309	20240724	140200	75939765	2850	2850	2850	2850	100
310	20240724	140100	75654765	2860	2850	2860	2850	503
311	20240724	140000	74221185	2850	2850	2850	2850	700
312	20240724	135900	72226185	2850	2850	2850	2850	400
313	20240724	135800	71086185	2850	2855	2855	2850	820
314	20240724	135700	68745585	2865	2865	2865	2865	0
315	20240724	135600	68745585	2865	2865	2865	2865	0
316	20240724	135500	68745585	2865	2865	2865	2865	0
317	20240724	135400	68745585	2865	2860	2865	2860	39
318	20240724	135300	68633980	2855	2855	2855	2855	0
319	20240724	135200	68633980	2855	2855	2855	2855	0
320	20240724	135100	68633980	2855	2855	2855	2855	0
321	20240724	135000	68633980	2855	2855	2855	2855	0
322	20240724	134900	68633980	2855	2855	2855	2855	0
323	20240724	134800	68633980	2855	2860	2860	2855	1338
324	20240724	134700	64813985	2865	2865	2865	2865	0
325	20240724	134600	64813985	2865	2865	2865	2865	0
326	20240724	134500	64813985	2865	2865	2865	2865	1
327	20240724	134400	64811120	2865	2865	2865	2865	10
328	20240724	134300	64782470	2865	2865	2865	2865	0
329	20240724	134200	64782470	2865	2865	2865	2865	2
330	20240724	134100	64776740	2860	2860	2860	2860	0
331	20240724	134000	64776740	2860	2860	2860	2860	0
332	20240724	133900	64776740	2860	2860	2860	2860	0
333	20240724	133800	64776740	2860	2860	2860	2860	0
334	20240724	133700	64776740	2860	2860	2860	2860	0
335	20240724	133600	64776740	2860	2860	2860	2860	0
336	20240724	133500	64776740	2860	2860	2860	2860	0
337	20240724	133400	64776740	2860	2860	2860	2860	0
338	20240724	133300	64776740	2860	2860	2860	2860	0
339	20240724	133200	64776740	2860	2860	2860	2860	466
340	20240724	133100	63443980	2860	2860	2860	2860	0
341	20240724	133000	63443980	2860	2860	2860	2860	0
342	20240724	132900	63443980	2860	2860	2860	2860	0
343	20240724	132800	63443980	2860	2860	2860	2860	0
344	20240724	132700	63443980	2860	2860	2860	2860	0
345	20240724	132600	63443980	2860	2860	2860	2860	813
346	20240724	132500	61118800	2860	2860	2860	2860	0
347	20240724	132400	61118800	2860	2860	2860	2860	1
348	20240724	132300	61115940	2860	2860	2860	2860	0
349	20240724	132200	61115940	2860	2860	2860	2860	0
350	20240724	132100	61115940	2860	2860	2860	2860	0
351	20240724	132000	61115940	2860	2860	2860	2860	0
352	20240724	131900	61115940	2860	2860	2860	2860	0
353	20240724	131800	61115940	2860	2860	2860	2860	0
354	20240724	131700	61115940	2860	2860	2860	2860	886
355	20240724	131600	58581980	2860	2860	2860	2860	150
356	20240724	131500	58152980	2855	2855	2855	2855	0
357	20240724	131400	58152980	2855	2855	2855	2855	0
358	20240724	131300	58152980	2855	2855	2855	2855	0
359	20240724	131200	58152980	2855	2855	2855	2855	0
360	20240724	131100	58152980	2855	2855	2855	2855	0
361	20240724	131000	58152980	2855	2855	2855	2855	0
362	20240724	130900	58152980	2855	2855	2855	2855	0
363	20240724	130800	58152980	2855	2855	2855	2855	1
364	20240724	130700	58150125	2855	2855	2855	2855	0
365	20240724	130600	58150125	2855	2855	2855	2855	0
366	20240724	130500	58150125	2855	2855	2855	2855	0
367	20240724	130400	58150125	2855	2855	2855	2855	0
368	20240724	130300	58150125	2855	2855	2855	2855	0
369	20240724	130200	58150125	2855	2855	2855	2855	0
370	20240724	130100	58150125	2855	2855	2855	2855	0
371	20240724	130000	58150125	2855	2855	2855	2855	74
372	20240724	125900	57938855	2860	2860	2860	2860	1
373	20240724	125800	57935995	2860	2860	2860	2860	0
374	20240724	125700	57935995	2860	2860	2860	2860	859
375	20240724	125600	55479255	2855	2855	2855	2855	0
376	20240724	125500	55479255	2855	2855	2855	2855	917
377	20240724	125400	52861220	2855	2855	2855	2855	1354
378	20240724	125300	48995550	2855	2855	2855	2855	417
379	20240724	125200	47805015	2860	2860	2860	2860	2
380	20240724	125100	47799295	2855	2855	2855	2855	0
381	20240724	125000	47799295	2855	2855	2855	2855	0
382	20240724	124900	47799295	2855	2855	2855	2855	1
383	20240724	124800	47796440	2860	2860	2860	2860	0
384	20240724	124700	47796440	2860	2860	2860	2860	9
385	20240724	124600	47770700	2860	2860	2860	2860	0
386	20240724	124500	47770700	2860	2860	2860	2860	0
387	20240724	124400	47770700	2860	2860	2860	2860	0
388	20240724	124300	47770700	2860	2860	2860	2860	0
389	20240724	124200	47770700	2860	2860	2860	2860	20
390	20240724	124100	47713500	2860	2860	2860	2860	0
391	20240724	124000	47713500	2860	2860	2860	2860	0
392	20240724	123900	47713500	2860	2860	2860	2860	0
393	20240724	123800	47713500	2860	2860	2860	2860	0
394	20240724	123700	47713500	2860	2860	2860	2860	0
395	20240724	123600	47713500	2860	2860	2860	2860	0
396	20240724	123500	47713500	2860	2860	2860	2860	0
397	20240724	123400	47713500	2860	2860	2860	2860	0
398	20240724	123300	47713500	2860	2860	2860	2860	0
399	20240724	123200	47713500	2860	2860	2860	2860	0
400	20240724	123100	47713500	2860	2860	2860	2860	0
401	20240724	123000	47713500	2860	2860	2860	2860	0
402	20240724	122900	47713500	2860	2860	2860	2860	92
403	20240724	122800	47450380	2855	2855	2855	2855	0
404	20240724	122700	47450380	2855	2855	2855	2855	200
405	20240724	122600	46879380	2860	2860	2860	2860	0
406	20240724	122500	46879380	2860	2860	2860	2860	6
407	20240724	122400	46862220	2860	2860	2860	2860	69
408	20240724	122300	46664880	2855	2855	2855	2855	0
409	20240724	122200	46664880	2855	2855	2855	2855	0
410	20240724	122100	46664880	2855	2855	2855	2855	1
411	20240724	122000	46662025	2860	2860	2860	2860	1
412	20240724	121900	46659165	2860	2860	2860	2860	0
413	20240724	121800	46659165	2860	2860	2860	2860	1
414	20240724	121700	46656305	2860	2860	2860	2860	0
415	20240724	121600	46656305	2860	2860	2860	2860	0
416	20240724	121500	46656305	2860	2860	2860	2860	1
417	20240724	121400	46653445	2860	2860	2860	2860	0
418	20240724	121300	46653445	2860	2860	2860	2860	0
419	20240724	121200	46653445	2860	2860	2860	2860	0
420	20240724	121100	46653445	2860	2860	2860	2860	1
421	20240724	121000	46650585	2860	2860	2860	2860	0
422	20240724	120900	46650585	2860	2860	2860	2860	0
423	20240724	120800	46650585	2860	2860	2860	2860	30
424	20240724	120700	46564785	2860	2860	2860	2860	7
425	20240724	120600	46544765	2860	2860	2860	2860	0
426	20240724	120500	46544765	2860	2860	2860	2860	0
427	20240724	120400	46544765	2860	2860	2860	2860	0
428	20240724	120300	46544765	2860	2860	2860	2860	0
429	20240724	120200	46544765	2860	2860	2860	2860	0
430	20240724	120100	46544765	2860	2860	2860	2860	0
431	20240724	120000	46544765	2860	2860	2860	2860	0
432	20240724	115900	46544765	2860	2860	2860	2860	0
433	20240724	115800	46544765	2860	2860	2860	2860	0
434	20240724	115700	46544765	2860	2860	2860	2860	0
435	20240724	115600	46544765	2860	2860	2860	2860	111
436	20240724	115500	46227305	2860	2860	2860	2860	0
437	20240724	115400	46227305	2860	2860	2860	2860	0
438	20240724	115300	46227305	2860	2860	2860	2860	0
439	20240724	115200	46227305	2860	2860	2860	2860	922
440	20240724	115100	43590385	2865	2865	2865	2865	0
441	20240724	115000	43590385	2865	2865	2865	2865	0
442	20240724	114900	43590385	2865	2865	2865	2865	0
443	20240724	114800	43590385	2865	2865	2865	2865	0
444	20240724	114700	43590385	2865	2865	2865	2865	1
445	20240724	114600	43587520	2865	2865	2865	2865	0
446	20240724	114500	43587520	2865	2865	2865	2865	0
447	20240724	114400	43587520	2865	2865	2865	2865	0
448	20240724	114300	43587520	2865	2865	2865	2865	0
449	20240724	114200	43587520	2865	2865	2865	2865	0
450	20240724	114100	43587520	2865	2865	2865	2865	0
451	20240724	114000	43587520	2865	2865	2865	2865	0
452	20240724	113900	43587520	2865	2865	2865	2865	0
453	20240724	113800	43587520	2865	2865	2865	2865	0
454	20240724	113700	43587520	2865	2865	2865	2865	0
455	20240724	113600	43587520	2865	2865	2865	2865	10
456	20240724	113500	43558870	2865	2865	2865	2865	0
457	20240724	113400	43558870	2865	2865	2865	2865	0
458	20240724	113300	43558870	2865	2865	2865	2865	0
459	20240724	113200	43558870	2865	2865	2865	2865	0
460	20240724	113100	43558870	2865	2865	2865	2865	0
461	20240724	113000	43558870	2865	2865	2865	2865	0
462	20240724	112900	43558870	2865	2865	2865	2865	0
463	20240724	112800	43558870	2865	2865	2865	2865	0
464	20240724	112700	43558870	2865	2865	2865	2865	0
465	20240724	112600	43558870	2865	2865	2865	2865	0
466	20240724	112500	43558870	2865	2865	2865	2865	1
467	20240724	112400	43556005	2865	2865	2865	2865	0
468	20240724	112300	43556005	2865	2865	2865	2865	0
469	20240724	112200	43556005	2865	2865	2865	2865	0
470	20240724	112100	43556005	2865	2865	2865	2865	10
471	20240724	112000	43527355	2870	2870	2870	2870	0
472	20240724	111900	43527355	2870	2870	2870	2870	0
473	20240724	111800	43527355	2870	2870	2870	2870	0
474	20240724	111700	43527355	2870	2870	2870	2870	0
475	20240724	111600	43527355	2870	2870	2870	2870	0
476	20240724	111500	43527355	2870	2870	2870	2870	0
477	20240724	111400	43527355	2870	2870	2870	2870	0
478	20240724	111300	43527355	2870	2870	2870	2870	8
479	20240724	111200	43504395	2870	2870	2870	2870	0
480	20240724	111100	43504395	2870	2870	2870	2870	0
481	20240724	111000	43504395	2870	2870	2870	2870	10
482	20240724	110900	43475695	2870	2870	2870	2870	0
483	20240724	110800	43475695	2870	2870	2870	2870	0
484	20240724	110700	43475695	2870	2870	2870	2870	0
485	20240724	110600	43475695	2870	2870	2870	2870	0
486	20240724	110500	43475695	2870	2870	2870	2870	0
487	20240724	110400	43475695	2870	2870	2870	2870	0
488	20240724	110300	43475695	2870	2870	2870	2870	0
489	20240724	110200	43475695	2870	2870	2870	2870	0
490	20240724	110100	43475695	2870	2870	2870	2870	0
491	20240724	110000	43475695	2870	2870	2870	2870	0
492	20240724	105900	43475695	2870	2870	2870	2870	0
493	20240724	105800	43475695	2870	2870	2870	2870	0
494	20240724	105700	43475695	2870	2870	2870	2870	200
495	20240724	105600	42901695	2870	2870	2870	2870	0
496	20240724	105500	42901695	2870	2870	2870	2870	147
497	20240724	105400	42479805	2870	2870	2870	2870	0
498	20240724	105300	42479805	2870	2870	2870	2870	0
499	20240724	105200	42479805	2870	2870	2870	2870	0
500	20240724	105100	42479805	2870	2870	2870	2870	0
501	20240724	105000	42479805	2870	2870	2870	2870	0
502	20240724	104900	42479805	2870	2870	2870	2870	0
503	20240724	104800	42479805	2870	2870	2870	2870	0
504	20240724	104700	42479805	2870	2870	2870	2870	0
505	20240724	104600	42479805	2870	2870	2870	2870	0
506	20240724	104500	42479805	2870	2870	2870	2870	0
507	20240724	104400	42479805	2870	2870	2870	2870	0
508	20240724	104300	42479805	2870	2870	2870	2870	3
509	20240724	104200	42471195	2870	2870	2870	2870	0
510	20240724	104100	42471195	2870	2870	2870	2870	0
511	20240724	104000	42471195	2870	2870	2870	2870	0
512	20240724	103900	42471195	2870	2860	2870	2855	2601
513	20240724	103800	35035365	2860	2860	2860	2860	0
514	20240724	103700	35035365	2860	2860	2860	2860	0
515	20240724	103600	35035365	2860	2860	2860	2860	0
516	20240724	103500	35035365	2860	2860	2860	2860	0
517	20240724	103400	35035365	2860	2860	2860	2860	452
518	20240724	103300	33742645	2865	2870	2870	2865	5549
519	20240724	103200	17844700	2870	2870	2870	2870	1
520	20240724	103100	17841830	2870	2870	2870	2870	0
521	20240724	103000	17841830	2870	2870	2870	2870	13
522	20240724	102900	17804520	2865	2865	2865	2865	600
523	20240724	102800	16085520	2865	2865	2865	2865	83
524	20240724	102700	15847725	2870	2870	2870	2870	0
525	20240724	102600	15847725	2870	2870	2870	2870	0
526	20240724	102500	15847725	2870	2870	2870	2870	0
527	20240724	102400	15847725	2870	2870	2870	2870	0
528	20240724	102300	15847725	2870	2870	2870	2870	0
529	20240724	102200	15847725	2870	2870	2870	2870	50
530	20240724	102100	15704225	2875	2875	2875	2875	0
531	20240724	102000	15704225	2875	2875	2875	2875	0
532	20240724	101900	15704225	2875	2875	2875	2875	0
533	20240724	101800	15704225	2875	2875	2875	2875	0
534	20240724	101700	15704225	2875	2875	2875	2875	0
535	20240724	101600	15704225	2875	2875	2875	2875	0
536	20240724	101500	15704225	2875	2875	2875	2875	2
537	20240724	101400	15698475	2865	2865	2865	2865	0
538	20240724	101300	15698475	2865	2875	2875	2865	130
539	20240724	101200	15324775	2880	2880	2880	2880	0
540	20240724	101100	15324775	2880	2880	2880	2880	247
541	20240724	101000	14613415	2865	2865	2865	2865	0
542	20240724	100900	14613415	2865	2880	2880	2865	400
543	20240724	100800	13463800	2885	2885	2885	2885	0
544	20240724	100700	13463800	2885	2885	2885	2885	0
545	20240724	100600	13463800	2885	2885	2885	2885	0
546	20240724	100500	13463800	2885	2885	2885	2885	0
547	20240724	100400	13463800	2885	2885	2885	2885	0
548	20240724	100300	13463800	2885	2885	2885	2885	3
549	20240724	100200	13455145	2885	2885	2885	2885	0
550	20240724	100100	13455145	2885	2885	2885	2885	1
551	20240724	100000	13452260	2865	2865	2865	2865	150
552	20240724	095900	13022510	2885	2885	2885	2885	0
553	20240724	095800	13022510	2885	2885	2885	2885	0
554	20240724	095700	13022510	2885	2880	2885	2880	111
555	20240724	095600	12702765	2880	2880	2880	2880	0
556	20240724	095500	12702765	2880	2880	2880	2880	0
557	20240724	095400	12702765	2880	2880	2880	2880	3
558	20240724	095300	12694125	2880	2875	2880	2875	500
559	20240724	095200	11254580	2875	2875	2875	2875	2
560	20240724	095100	11248830	2875	2870	2875	2870	33
561	20240724	095000	11153995	2870	2870	2870	2870	0
562	20240724	094900	11153995	2870	2870	2870	2870	0
563	20240724	094800	11153995	2870	2870	2870	2870	0
564	20240724	094700	11153995	2870	2870	2870	2870	0
565	20240724	094600	11153995	2870	2870	2870	2870	1
566	20240724	094500	11151125	2870	2865	2870	2865	16
567	20240724	094400	11105280	2865	2865	2865	2865	0
568	20240724	094300	11105280	2865	2865	2865	2865	760
569	20240724	094200	8927880	2865	2865	2865	2865	0
570	20240724	094100	8927880	2865	2865	2865	2865	0
571	20240724	094000	8927880	2865	2865	2865	2865	0
572	20240724	093900	8927880	2865	2865	2865	2865	649
573	20240724	093800	7068495	2865	2865	2865	2865	0
574	20240724	093700	7068495	2865	2865	2865	2865	1
575	20240724	093600	7065630	2865	2865	2865	2865	0
576	20240724	093500	7065630	2865	2865	2865	2865	4
577	20240724	093400	7054170	2865	2865	2865	2865	0
578	20240724	093300	7054170	2865	2860	2865	2860	2
579	20240724	093200	7048445	2865	2865	2865	2865	294
580	20240724	093100	6206135	2865	2865	2865	2865	0
581	20240724	093000	6206135	2865	2865	2865	2865	22
582	20240724	092900	6143105	2865	2865	2865	2865	0
583	20240724	092800	6143105	2865	2865	2865	2865	1
584	20240724	092700	6140240	2865	2865	2865	2865	0
585	20240724	092600	6140240	2865	2865	2865	2865	1
586	20240724	092500	6137375	2865	2865	2865	2865	0
587	20240724	092400	6137375	2865	2865	2865	2865	0
588	20240724	092300	6137375	2865	2865	2865	2865	0
589	20240724	092200	6137375	2865	2865	2865	2865	5
590	20240724	092100	6123050	2865	2865	2865	2865	0
591	20240724	092000	6123050	2865	2865	2865	2865	0
592	20240724	091900	6123050	2865	2865	2865	2865	0
593	20240724	091800	6123050	2865	2865	2865	2865	4
594	20240724	091700	6111590	2865	2865	2865	2865	5
595	20240724	091600	6097265	2855	2855	2855	2855	87
596	20240724	091500	5848880	2865	2865	2865	2865	0
597	20240724	091400	5848880	2865	2855	2865	2855	359
598	20240724	091300	4823925	2865	2865	2865	2865	1
599	20240724	091200	4821060	2855	2860	2860	2855	200
600	20240724	091100	4249710	2865	2865	2865	2865	0
601	20240724	091000	4249710	2865	2865	2865	2865	147
602	20240724	090900	3828555	2865	2865	2865	2865	71
603	20240724	090800	3625140	2865	2865	2865	2865	0
604	20240724	090700	3625140	2865	2865	2865	2865	10
605	20240724	090600	3596490	2865	2865	2865	2865	1
606	20240724	090500	3593625	2850	2855	2855	2850	858
607	20240724	090400	1147665	2880	2880	2880	2880	0
608	20240724	090300	1147665	2880	2880	2880	2880	0
609	20240724	090200	1147665	2880	2880	2880	2880	0
610	20240724	090100	1147665	2880	2850	2880	2850	61
611	20240724	090000	973555	2855	2855	2855	2855	341