KissMeData/026940/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	191400	86752390	2935	2935	2935	2935	71
3	20240716	191300	86752390	2935	2935	2935	2935	0
4	20240716	191200	86752390	2935	2935	2935	2935	0
5	20240716	191100	86752390	2935	2935	2935	2935	0
6	20240716	191000	86752390	2935	2935	2935	2935	0
7	20240716	190900	86752390	2935	2935	2935	2935	0
8	20240716	190800	86752390	2935	2935	2935	2935	0
9	20240716	190700	86752390	2935	2935	2935	2935	0
10	20240716	190600	86752390	2935	2935	2935	2935	0
11	20240716	190500	86752390	2935	2935	2935	2935	0
12	20240716	190400	86752390	2935	2935	2935	2935	0
13	20240716	190300	86752390	2935	2935	2935	2935	0
14	20240716	190200	86752390	2935	2935	2935	2935	0
15	20240716	190100	86752390	2935	2935	2935	2935	0
16	20240716	190000	86752390	2935	2935	2935	2935	0
17	20240716	185900	86752390	2935	2935	2935	2935	0
18	20240716	185800	86752390	2935	2935	2935	2935	0
19	20240716	185700	86752390	2935	2935	2935	2935	0
20	20240716	185600	86752390	2935	2935	2935	2935	0
21	20240716	185500	86752390	2935	2935	2935	2935	0
22	20240716	185400	86752390	2935	2935	2935	2935	0
23	20240716	185300	86752390	2935	2935	2935	2935	0
24	20240716	185200	86752390	2935	2935	2935	2935	0
25	20240716	185100	86752390	2935	2935	2935	2935	0
26	20240716	185000	86752390	2935	2935	2935	2935	0
27	20240716	184900	86752390	2935	2935	2935	2935	0
28	20240716	184800	86752390	2935	2935	2935	2935	0
29	20240716	184700	86752390	2935	2935	2935	2935	0
30	20240716	184600	86752390	2935	2935	2935	2935	0
31	20240716	184500	86752390	2935	2935	2935	2935	0
32	20240716	184400	86752390	2935	2935	2935	2935	71
33	20240716	184300	86752390	2935	2935	2935	2935	0
34	20240716	184200	86752390	2935	2935	2935	2935	0
35	20240716	184100	86752390	2935	2935	2935	2935	0
36	20240716	184000	86752390	2935	2935	2935	2935	0
37	20240716	183900	86752390	2935	2935	2935	2935	0
38	20240716	183800	86752390	2935	2935	2935	2935	0
39	20240716	183700	86752390	2935	2935	2935	2935	0
40	20240716	183600	86752390	2935	2935	2935	2935	0
41	20240716	183500	86752390	2935	2935	2935	2935	0
42	20240716	183400	86752390	2935	2935	2935	2935	0
43	20240716	183300	86752390	2935	2935	2935	2935	0
44	20240716	183200	86752390	2935	2935	2935	2935	0
45	20240716	183100	86752390	2935	2935	2935	2935	0
46	20240716	183000	86752390	2935	2935	2935	2935	0
47	20240716	182900	86752390	2935	2935	2935	2935	0
48	20240716	182800	86752390	2935	2935	2935	2935	0
49	20240716	182700	86752390	2935	2935	2935	2935	0
50	20240716	182600	86752390	2935	2935	2935	2935	0
51	20240716	182500	86752390	2935	2935	2935	2935	0
52	20240716	182400	86752390	2935	2935	2935	2935	0
53	20240716	182300	86752390	2935	2935	2935	2935	0
54	20240716	182200	86752390	2935	2935	2935	2935	0
55	20240716	182100	86752390	2935	2935	2935	2935	0
56	20240716	182000	86752390	2935	2935	2935	2935	0
57	20240716	181900	86752390	2935	2935	2935	2935	0
58	20240716	181800	86752390	2935	2935	2935	2935	0
59	20240716	181700	86752390	2935	2935	2935	2935	0
60	20240716	181600	86752390	2935	2935	2935	2935	0
61	20240716	181500	86752390	2935	2935	2935	2935	0
62	20240716	181400	86752390	2935	2935	2935	2935	71
63	20240716	181300	86752390	2935	2935	2935	2935	0
64	20240716	181200	86752390	2935	2935	2935	2935	0
65	20240716	181100	86752390	2935	2935	2935	2935	0
66	20240716	181000	86752390	2935	2935	2935	2935	0
67	20240716	180900	86752390	2935	2935	2935	2935	0
68	20240716	180800	86752390	2935	2935	2935	2935	0
69	20240716	180700	86752390	2935	2935	2935	2935	0
70	20240716	180600	86752390	2935	2935	2935	2935	0
71	20240716	180500	86752390	2935	2935	2935	2935	0
72	20240716	180400	86752390	2935	2935	2935	2935	0
73	20240716	180300	86752390	2935	2935	2935	2935	0
74	20240716	180200	86752390	2935	2935	2935	2935	0
75	20240716	180100	86752390	2935	2935	2935	2935	0
76	20240716	180000	86752390	2935	2935	2935	2935	0
77	20240716	175900	86752390	2935	2935	2935	2935	0
78	20240716	175800	86752390	2935	2935	2935	2935	0
79	20240716	175700	86752390	2935	2935	2935	2935	0
80	20240716	175600	86752390	2935	2935	2935	2935	0
81	20240716	175500	86752390	2935	2935	2935	2935	0
82	20240716	175400	86752390	2935	2935	2935	2935	0
83	20240716	175300	86752390	2935	2935	2935	2935	0
84	20240716	175200	86752390	2935	2935	2935	2935	0
85	20240716	175100	86752390	2935	2935	2935	2935	0
86	20240716	175000	86752390	2935	2935	2935	2935	0
87	20240716	174900	86752390	2935	2935	2935	2935	0
88	20240716	174800	86752390	2935	2935	2935	2935	0
89	20240716	174700	86752390	2935	2935	2935	2935	0
90	20240716	174600	86752390	2935	2935	2935	2935	0
91	20240716	174500	86752390	2935	2935	2935	2935	0
92	20240716	174400	86752390	2935	2935	2935	2935	71
93	20240716	174300	86752390	2935	2935	2935	2935	0
94	20240716	174200	86752390	2935	2935	2935	2935	0
95	20240716	174100	86752390	2935	2935	2935	2935	0
96	20240716	174000	86752390	2935	2935	2935	2935	0
97	20240716	173900	86752390	2935	2935	2935	2935	0
98	20240716	173800	86752390	2935	2935	2935	2935	0
99	20240716	173700	86752390	2935	2935	2935	2935	0
100	20240716	173600	86752390	2935	2935	2935	2935	0
101	20240716	173500	86752390	2935	2935	2935	2935	0
102	20240716	173400	86752390	2935	2935	2935	2935	0
103	20240716	173300	86752390	2935	2935	2935	2935	0
104	20240716	173200	86752390	2935	2935	2935	2935	0
105	20240716	173100	86752390	2935	2935	2935	2935	0
106	20240716	173000	86752390	2935	2935	2935	2935	0
107	20240716	172900	86752390	2935	2935	2935	2935	0
108	20240716	172800	86752390	2935	2935	2935	2935	0
109	20240716	172700	86752390	2935	2935	2935	2935	0
110	20240716	172600	86752390	2935	2935	2935	2935	0
111	20240716	172500	86752390	2935	2935	2935	2935	0
112	20240716	172400	86752390	2935	2935	2935	2935	0
113	20240716	172300	86752390	2935	2935	2935	2935	0
114	20240716	172200	86752390	2935	2935	2935	2935	0
115	20240716	172100	86752390	2935	2935	2935	2935	0
116	20240716	172000	86752390	2935	2935	2935	2935	0
117	20240716	171900	86752390	2935	2935	2935	2935	0
118	20240716	171800	86752390	2935	2935	2935	2935	0
119	20240716	171700	86752390	2935	2935	2935	2935	0
120	20240716	171600	86752390	2935	2935	2935	2935	0
121	20240716	171500	86752390	2935	2935	2935	2935	0
122	20240716	171400	86752390	2935	2935	2935	2935	71
123	20240716	171300	86752390	2935	2935	2935	2935	0
124	20240716	171200	86752390	2935	2935	2935	2935	0
125	20240716	171100	86752390	2935	2935	2935	2935	0
126	20240716	171000	86752390	2935	2935	2935	2935	0
127	20240716	170900	86752390	2935	2935	2935	2935	0
128	20240716	170800	86752390	2935	2935	2935	2935	0
129	20240716	170700	86752390	2935	2935	2935	2935	0
130	20240716	170600	86752390	2935	2935	2935	2935	0
131	20240716	170500	86752390	2935	2935	2935	2935	0
132	20240716	170400	86752390	2935	2935	2935	2935	0
133	20240716	170300	86752390	2935	2935	2935	2935	0
134	20240716	170200	86752390	2935	2935	2935	2935	0
135	20240716	170100	86752390	2935	2935	2935	2935	0
136	20240716	170000	86752390	2935	2935	2935	2935	0
137	20240716	165900	86752390	2935	2935	2935	2935	0
138	20240716	165800	86752390	2935	2935	2935	2935	0
139	20240716	165700	86752390	2935	2935	2935	2935	0
140	20240716	165600	86752390	2935	2935	2935	2935	0
141	20240716	165500	86752390	2935	2935	2935	2935	0
142	20240716	165400	86752390	2935	2935	2935	2935	0
143	20240716	165300	86752390	2935	2935	2935	2935	0
144	20240716	165200	86752390	2935	2935	2935	2935	0
145	20240716	165100	86752390	2935	2935	2935	2935	0
146	20240716	165000	86752390	2935	2935	2935	2935	0
147	20240716	164900	86752390	2935	2935	2935	2935	0
148	20240716	164800	86752390	2935	2935	2935	2935	0
149	20240716	164700	86752390	2935	2935	2935	2935	0
150	20240716	164600	86752390	2935	2935	2935	2935	0
151	20240716	164500	86752390	2935	2935	2935	2935	0
152	20240716	164400	86752390	2935	2935	2935	2935	71
153	20240716	164300	86752390	2935	2935	2935	2935	0
154	20240716	164200	86752390	2935	2935	2935	2935	0
155	20240716	164100	86752390	2935	2935	2935	2935	0
156	20240716	164000	86752390	2935	2935	2935	2935	0
157	20240716	163900	86752390	2935	2935	2935	2935	0
158	20240716	163800	86752390	2935	2935	2935	2935	0
159	20240716	163700	86752390	2935	2935	2935	2935	0
160	20240716	163600	86752390	2935	2935	2935	2935	0
161	20240716	163500	86752390	2935	2935	2935	2935	0
162	20240716	163400	86752390	2935	2935	2935	2935	0
163	20240716	163300	86752390	2935	2935	2935	2935	0
164	20240716	163200	86752390	2935	2935	2935	2935	0
165	20240716	163100	86752390	2935	2935	2935	2935	0
166	20240716	163000	86752390	2935	2935	2935	2935	0
167	20240716	162900	86752390	2935	2935	2935	2935	0
168	20240716	162800	86752390	2935	2935	2935	2935	0
169	20240716	162700	86752390	2935	2935	2935	2935	0
170	20240716	162600	86752390	2935	2935	2935	2935	0
171	20240716	162500	86752390	2935	2935	2935	2935	0
172	20240716	162400	86752390	2935	2935	2935	2935	0
173	20240716	162300	86752390	2935	2935	2935	2935	0
174	20240716	162200	86752390	2935	2935	2935	2935	0
175	20240716	162100	86752390	2935	2935	2935	2935	0
176	20240716	162000	86752390	2935	2935	2935	2935	0
177	20240716	161900	86752390	2935	2935	2935	2935	0
178	20240716	161800	86752390	2935	2935	2935	2935	0
179	20240716	161700	86752390	2935	2935	2935	2935	0
180	20240716	161600	86752390	2935	2935	2935	2935	0
181	20240716	161500	86752390	2935	2935	2935	2935	0
182	20240716	161400	86752390	2935	2935	2935	2935	71
183	20240716	161300	86752390	2935	2935	2935	2935	0
184	20240716	161200	86752390	2935	2935	2935	2935	0
185	20240716	161100	86752390	2935	2935	2935	2935	0
186	20240716	161000	86752390	2935	2935	2935	2935	0
187	20240716	160900	86752390	2935	2935	2935	2935	0
188	20240716	160800	86752390	2935	2935	2935	2935	0
189	20240716	160700	86752390	2935	2935	2935	2935	0
190	20240716	160600	86752390	2935	2935	2935	2935	0
191	20240716	160500	86752390	2935	2935	2935	2935	0
192	20240716	160400	86752390	2935	2935	2935	2935	0
193	20240716	160300	86752390	2935	2935	2935	2935	0
194	20240716	160200	86752390	2935	2935	2935	2935	0
195	20240716	160100	86752390	2935	2935	2935	2935	0
196	20240716	160000	86752390	2935	2935	2935	2935	0
197	20240716	155900	86752390	2935	2935	2935	2935	0
198	20240716	155800	86752390	2935	2935	2935	2935	0
199	20240716	155700	86752390	2935	2935	2935	2935	0
200	20240716	155600	86752390	2935	2935	2935	2935	0
201	20240716	155500	86752390	2935	2935	2935	2935	0
202	20240716	155400	86752390	2935	2935	2935	2935	0
203	20240716	155300	86752390	2935	2935	2935	2935	0
204	20240716	155200	86752390	2935	2935	2935	2935	0
205	20240716	155100	86752390	2935	2935	2935	2935	0
206	20240716	155000	86752390	2935	2935	2935	2935	0
207	20240716	154900	86752390	2935	2935	2935	2935	0
208	20240716	154800	86752390	2935	2935	2935	2935	0
209	20240716	154700	86752390	2935	2935	2935	2935	0
210	20240716	154600	86752390	2935	2935	2935	2935	0
211	20240716	154500	86752390	2935	2935	2935	2935	0
212	20240716	154400	86752390	2935	2935	2935	2935	71
213	20240716	154300	86752390	2935	2935	2935	2935	0
214	20240716	154200	86752390	2935	2935	2935	2935	0
215	20240716	154100	86752390	2935	2935	2935	2935	0
216	20240716	154000	86752390	2935	2935	2935	2935	0
217	20240716	153900	86752390	2935	2935	2935	2935	0
218	20240716	153800	86752390	2935	2935	2935	2935	0
219	20240716	153700	86752390	2935	2935	2935	2935	0
220	20240716	153600	86752390	2935	2935	2935	2935	0
221	20240716	153500	86752390	2935	2935	2935	2935	0
222	20240716	153400	86752390	2935	2935	2935	2935	0
223	20240716	153300	86752390	2935	2935	2935	2935	0
224	20240716	153200	86752390	2935	2935	2935	2935	0
225	20240716	153100	86752390	2935	2935	2935	2935	0
226	20240716	153000	86752390	2935	2935	2935	2935	71
227	20240716	152900	86544005	2925	2925	2925	2925	0
228	20240716	152800	86544005	2925	2925	2925	2925	0
229	20240716	152700	86544005	2925	2925	2925	2925	0
230	20240716	152600	86544005	2925	2925	2925	2925	0
231	20240716	152500	86544005	2925	2925	2925	2925	0
232	20240716	152400	86544005	2925	2925	2925	2925	0
233	20240716	152300	86544005	2925	2925	2925	2925	0
234	20240716	152200	86544005	2925	2925	2925	2925	0
235	20240716	152100	86544005	2925	2925	2925	2925	0
236	20240716	152000	86544005	2925	2925	2925	2925	0
237	20240716	151900	86544005	2925	2935	2935	2925	606
238	20240716	151800	84770975	2925	2925	2925	2925	114
239	20240716	151700	84437525	2935	2935	2935	2935	0
240	20240716	151600	84437525	2935	2935	2935	2935	0
241	20240716	151500	84437525	2935	2935	2935	2935	2
242	20240716	151400	84431655	2930	2930	2930	2930	200
243	20240716	151300	83845655	2935	2935	2935	2935	4
244	20240716	151200	83833915	2935	2935	2935	2935	0
245	20240716	151100	83833915	2935	2935	2935	2935	0
246	20240716	151000	83833915	2935	2935	2935	2935	0
247	20240716	150900	83833915	2935	2935	2935	2935	50
248	20240716	150800	83687165	2935	2935	2935	2935	0
249	20240716	150700	83687165	2935	2935	2935	2935	2
250	20240716	150600	83681295	2930	2925	2930	2925	100
251	20240716	150500	83388745	2935	2925	2935	2925	5
252	20240716	150400	83374110	2925	2925	2925	2925	0
253	20240716	150300	83374110	2925	2925	2925	2925	0
254	20240716	150200	83374110	2925	2925	2925	2925	313
255	20240716	150100	82458585	2925	2925	2925	2925	42
256	20240716	150000	82335735	2925	2925	2925	2925	0
257	20240716	145900	82335735	2925	2925	2925	2925	0
258	20240716	145800	82335735	2925	2925	2925	2925	0
259	20240716	145700	82335735	2925	2925	2925	2925	0
260	20240716	145600	82335735	2925	2925	2925	2925	0
261	20240716	145500	82335735	2925	2925	2925	2925	0
262	20240716	145400	82335735	2925	2925	2925	2925	0
263	20240716	145300	82335735	2925	2925	2925	2925	0
264	20240716	145200	82335735	2925	2925	2925	2925	0
265	20240716	145100	82335735	2925	2925	2925	2925	0
266	20240716	145000	82335735	2925	2925	2925	2925	1
267	20240716	144900	82332810	2925	2925	2925	2925	1
268	20240716	144800	82329885	2925	2930	2930	2925	3393
269	20240716	144700	72401730	2935	2935	2935	2935	0
270	20240716	144600	72401730	2935	2935	2935	2935	0
271	20240716	144500	72401730	2935	2935	2935	2935	33
272	20240716	144400	72304875	2935	2935	2935	2935	0
273	20240716	144300	72304875	2935	2935	2935	2935	0
274	20240716	144200	72304875	2935	2935	2935	2935	0
275	20240716	144100	72304875	2935	2935	2935	2935	400
276	20240716	144000	71130875	2935	2935	2935	2935	0
277	20240716	143900	71130875	2935	2935	2935	2935	0
278	20240716	143800	71130875	2935	2935	2935	2935	0
279	20240716	143700	71130875	2935	2935	2935	2935	0
280	20240716	143600	71130875	2935	2935	2935	2935	0
281	20240716	143500	71130875	2935	2935	2935	2935	0
282	20240716	143400	71130875	2935	2935	2935	2935	0
283	20240716	143300	71130875	2935	2935	2935	2935	0
284	20240716	143200	71130875	2935	2930	2935	2930	26
285	20240716	143100	71054645	2930	2930	2930	2930	0
286	20240716	143000	71054645	2930	2930	2930	2930	1007
287	20240716	142900	68104135	2930	2935	2935	2930	50
288	20240716	142800	67957630	2935	2930	2935	2930	300
289	20240716	142700	67078130	2935	2935	2935	2935	0
290	20240716	142600	67078130	2935	2935	2935	2935	0
291	20240716	142500	67078130	2935	2935	2935	2935	1
292	20240716	142400	67075195	2930	2930	2930	2930	0
293	20240716	142300	67075195	2930	2930	2930	2930	24
294	20240716	142200	67004875	2930	2930	2930	2930	100
295	20240716	142100	66711875	2930	2930	2930	2930	0
296	20240716	142000	66711875	2930	2930	2930	2930	665
297	20240716	141900	64763425	2935	2935	2935	2935	5
298	20240716	141800	64748750	2935	2935	2935	2935	0
299	20240716	141700	64748750	2935	2935	2935	2935	4
300	20240716	141600	64737010	2935	2935	2935	2935	16
301	20240716	141500	64690050	2930	2930	2930	2930	0
302	20240716	141400	64690050	2930	2930	2930	2930	0
303	20240716	141300	64690050	2930	2930	2930	2930	10
304	20240716	141200	64660750	2935	2935	2935	2935	1
305	20240716	141100	64657815	2935	2935	2935	2935	0
306	20240716	141000	64657815	2935	2935	2935	2935	0
307	20240716	140900	64657815	2935	2935	2935	2935	2
308	20240716	140800	64651945	2930	2930	2930	2930	0
309	20240716	140700	64651945	2930	2930	2930	2930	0
310	20240716	140600	64651945	2930	2930	2930	2930	0
311	20240716	140500	64651945	2930	2930	2930	2930	0
312	20240716	140400	64651945	2930	2930	2930	2930	0
313	20240716	140300	64651945	2930	2930	2930	2930	0
314	20240716	140200	64651945	2930	2930	2930	2930	200
315	20240716	140100	64065945	2935	2935	2935	2935	0
316	20240716	140000	64065945	2935	2935	2935	2935	11
317	20240716	135900	64033660	2935	2935	2935	2935	14
318	20240716	135800	63992570	2935	2935	2935	2935	0
319	20240716	135700	63992570	2935	2935	2935	2935	18
320	20240716	135600	63939740	2930	2930	2930	2930	0
321	20240716	135500	63939740	2930	2930	2930	2930	0
322	20240716	135400	63939740	2930	2930	2930	2930	0
323	20240716	135300	63939740	2930	2930	2930	2930	0
324	20240716	135200	63939740	2930	2930	2930	2930	0
325	20240716	135100	63939740	2930	2930	2930	2930	0
326	20240716	135000	63939740	2930	2930	2930	2930	0
327	20240716	134900	63939740	2930	2930	2930	2930	0
328	20240716	134800	63939740	2930	2930	2930	2930	0
329	20240716	134700	63939740	2930	2930	2930	2930	0
330	20240716	134600	63939740	2930	2930	2930	2930	0
331	20240716	134500	63939740	2930	2930	2930	2930	300
332	20240716	134400	63060740	2930	2930	2930	2930	0
333	20240716	134300	63060740	2930	2930	2930	2930	0
334	20240716	134200	63060740	2930	2930	2930	2930	0
335	20240716	134100	63060740	2930	2930	2930	2930	0
336	20240716	134000	63060740	2930	2930	2930	2930	0
337	20240716	133900	63060740	2930	2930	2930	2930	0
338	20240716	133800	63060740	2930	2930	2930	2930	0
339	20240716	133700	63060740	2930	2930	2930	2930	0
340	20240716	133600	63060740	2930	2930	2930	2930	0
341	20240716	133500	63060740	2930	2930	2930	2930	0
342	20240716	133400	63060740	2930	2930	2930	2930	0
343	20240716	133300	63060740	2930	2930	2930	2930	0
344	20240716	133200	63060740	2930	2930	2930	2930	0
345	20240716	133100	63060740	2930	2930	2930	2930	0
346	20240716	133000	63060740	2930	2930	2930	2930	0
347	20240716	132900	63060740	2930	2930	2930	2930	0
348	20240716	132800	63060740	2930	2930	2930	2930	0
349	20240716	132700	63060740	2930	2930	2930	2930	0
350	20240716	132600	63060740	2930	2930	2930	2930	0
351	20240716	132500	63060740	2930	2930	2930	2930	0
352	20240716	132400	63060740	2930	2930	2930	2930	0
353	20240716	132300	63060740	2930	2930	2930	2930	0
354	20240716	132200	63060740	2930	2930	2930	2930	0
355	20240716	132100	63060740	2930	2930	2930	2930	0
356	20240716	132000	63060740	2930	2930	2930	2930	0
357	20240716	131900	63060740	2930	2930	2930	2930	0
358	20240716	131800	63060740	2930	2930	2930	2930	0
359	20240716	131700	63060740	2930	2930	2930	2930	0
360	20240716	131600	63060740	2930	2930	2930	2930	1000
361	20240716	131500	60130740	2930	2930	2930	2930	0
362	20240716	131400	60130740	2930	2930	2930	2930	0
363	20240716	131300	60130740	2930	2930	2930	2930	0
364	20240716	131200	60130740	2930	2930	2930	2930	0
365	20240716	131100	60130740	2930	2930	2930	2930	0
366	20240716	131000	60130740	2930	2930	2930	2930	0
367	20240716	130900	60130740	2930	2930	2930	2930	0
368	20240716	130800	60130740	2930	2930	2930	2930	0
369	20240716	130700	60130740	2930	2930	2930	2930	12
370	20240716	130600	60095580	2930	2930	2930	2930	0
371	20240716	130500	60095580	2930	2930	2930	2930	0
372	20240716	130400	60095580	2930	2930	2930	2930	0
373	20240716	130300	60095580	2930	2930	2930	2930	0
374	20240716	130200	60095580	2930	2935	2935	2930	275
375	20240716	130100	59289455	2930	2935	2935	2930	98
376	20240716	130000	59002310	2930	2930	2930	2930	0
377	20240716	125900	59002310	2930	2930	2930	2930	1000
378	20240716	125800	56072310	2930	2930	2930	2930	0
379	20240716	125700	56072310	2930	2930	2930	2930	0
380	20240716	125600	56072310	2930	2930	2930	2930	0
381	20240716	125500	56072310	2930	2930	2930	2930	0
382	20240716	125400	56072310	2930	2930	2930	2930	0
383	20240716	125300	56072310	2930	2930	2930	2930	0
384	20240716	125200	56072310	2930	2930	2930	2930	0
385	20240716	125100	56072310	2930	2930	2930	2930	0
386	20240716	125000	56072310	2930	2930	2930	2930	521
387	20240716	124900	54545780	2935	2935	2935	2935	0
388	20240716	124800	54545780	2935	2935	2935	2935	364
389	20240716	124700	53477440	2940	2940	2940	2940	3
390	20240716	124600	53468620	2940	2940	2940	2940	0
391	20240716	124500	53468620	2940	2940	2940	2940	113
392	20240716	124400	53136400	2940	2940	2940	2940	1
393	20240716	124300	53133460	2945	2945	2945	2945	0
394	20240716	124200	53133460	2945	2945	2945	2945	0
395	20240716	124100	53133460	2945	2945	2945	2945	0
396	20240716	124000	53133460	2945	2945	2945	2945	0
397	20240716	123900	53133460	2945	2945	2945	2945	0
398	20240716	123800	53133460	2945	2940	2945	2940	5
399	20240716	123700	53118750	2940	2940	2940	2940	2
400	20240716	123600	53112870	2940	2940	2940	2940	41
401	20240716	123500	52992330	2940	2940	2940	2940	3
402	20240716	123400	52983510	2935	2935	2935	2935	0
403	20240716	123300	52983510	2935	2935	2935	2935	150
404	20240716	123200	52543260	2940	2940	2940	2940	0
405	20240716	123100	52543260	2940	2940	2940	2940	0
406	20240716	123000	52543260	2940	2940	2940	2940	0
407	20240716	122900	52543260	2940	2940	2940	2940	0
408	20240716	122800	52543260	2940	2940	2940	2940	4
409	20240716	122700	52531500	2940	2940	2940	2940	0
410	20240716	122600	52531500	2940	2940	2940	2940	0
411	20240716	122500	52531500	2940	2940	2940	2940	47
412	20240716	122400	52393320	2940	2940	2940	2940	7
413	20240716	122300	52372740	2940	2940	2940	2940	0
414	20240716	122200	52372740	2940	2940	2940	2940	10
415	20240716	122100	52343340	2940	2955	2955	2940	130
416	20240716	122000	51960315	2955	2955	2955	2955	0
417	20240716	121900	51960315	2955	2955	2955	2955	0
418	20240716	121800	51960315	2955	2955	2955	2955	0
419	20240716	121700	51960315	2955	2955	2955	2955	1
420	20240716	121600	51957360	2945	2950	2950	2945	6
421	20240716	121500	51939665	2950	2950	2950	2950	25
422	20240716	121400	51865915	2950	2950	2950	2950	0
423	20240716	121300	51865915	2950	2950	2950	2950	0
424	20240716	121200	51865915	2950	2950	2950	2950	40
425	20240716	121100	51747915	2955	2955	2955	2955	0
426	20240716	121000	51747915	2955	2955	2955	2955	0
427	20240716	120900	51747915	2955	2955	2955	2955	0
428	20240716	120800	51747915	2955	2955	2955	2955	0
429	20240716	120700	51747915	2955	2955	2955	2955	0
430	20240716	120600	51747915	2955	2955	2955	2955	0
431	20240716	120500	51747915	2955	2955	2955	2955	0
432	20240716	120400	51747915	2955	2955	2955	2955	0
433	20240716	120300	51747915	2955	2955	2955	2955	0
434	20240716	120200	51747915	2955	2955	2955	2955	0
435	20240716	120100	51747915	2955	2955	2955	2955	0
436	20240716	120000	51747915	2955	2955	2955	2955	0
437	20240716	115900	51747915	2955	2955	2955	2955	0
438	20240716	115800	51747915	2955	2955	2955	2955	0
439	20240716	115700	51747915	2955	2955	2955	2955	0
440	20240716	115600	51747915	2955	2955	2955	2955	0
441	20240716	115500	51747915	2955	2955	2955	2955	0
442	20240716	115400	51747915	2955	2955	2955	2955	0
443	20240716	115300	51747915	2955	2955	2955	2955	0
444	20240716	115200	51747915	2955	2955	2955	2955	0
445	20240716	115100	51747915	2955	2955	2955	2955	0
446	20240716	115000	51747915	2955	2955	2955	2955	0
447	20240716	114900	51747915	2955	2955	2955	2955	0
448	20240716	114800	51747915	2955	2955	2955	2955	0
449	20240716	114700	51747915	2955	2955	2955	2955	0
450	20240716	114600	51747915	2955	2955	2955	2955	2
451	20240716	114500	51742005	2960	2960	2960	2960	0
452	20240716	114400	51742005	2960	2960	2960	2960	0
453	20240716	114300	51742005	2960	2960	2960	2960	0
454	20240716	114200	51742005	2960	2960	2960	2960	0
455	20240716	114100	51742005	2960	2960	2960	2960	0
456	20240716	114000	51742005	2960	2960	2960	2960	0
457	20240716	113900	51742005	2960	2955	2960	2955	825
458	20240716	113800	49304125	2955	2955	2955	2955	0
459	20240716	113700	49304125	2955	2955	2955	2955	50
460	20240716	113600	49156375	2955	2955	2955	2955	100
461	20240716	113500	48860875	2955	2955	2955	2955	0
462	20240716	113400	48860875	2955	2955	2955	2955	0
463	20240716	113300	48860875	2955	2955	2955	2955	0
464	20240716	113200	48860875	2955	2955	2955	2955	5
465	20240716	113100	48846100	2960	2960	2960	2960	737
466	20240716	113000	46664580	2965	2965	2965	2965	100
467	20240716	112900	46368080	2965	2965	2965	2965	0
468	20240716	112800	46368080	2965	2965	2965	2965	719
469	20240716	112700	44236245	2965	2960	2965	2960	124
470	20240716	112600	43868610	2960	2960	2960	2960	18
471	20240716	112500	43815330	2965	2955	2965	2955	1808
472	20240716	112400	38466370	2950	2950	2950	2950	0
473	20240716	112300	38466370	2950	2950	2950	2950	0
474	20240716	112200	38466370	2950	2950	2950	2950	833
475	20240716	112100	36009020	2950	2950	2950	2950	0
476	20240716	112000	36009020	2950	2950	2950	2950	0
477	20240716	111900	36009020	2950	2950	2950	2950	0
478	20240716	111800	36009020	2950	2950	2950	2950	0
479	20240716	111700	36009020	2950	2950	2950	2950	0
480	20240716	111600	36009020	2950	2940	2950	2940	1063
481	20240716	111500	32878310	2940	2940	2940	2940	0
482	20240716	111400	32878310	2940	2940	2940	2940	0
483	20240716	111300	32878310	2940	2940	2940	2940	0
484	20240716	111200	32878310	2940	2940	2940	2940	0
485	20240716	111100	32878310	2940	2940	2940	2940	0
486	20240716	111000	32878310	2940	2940	2940	2940	0
487	20240716	110900	32878310	2940	2940	2940	2940	0
488	20240716	110800	32878310	2940	2940	2940	2940	0
489	20240716	110700	32878310	2940	2940	2940	2940	0
490	20240716	110600	32878310	2940	2940	2940	2940	0
491	20240716	110500	32878310	2940	2940	2940	2940	1
492	20240716	110400	32875370	2940	2940	2940	2940	706
493	20240716	110300	30799730	2935	2935	2935	2935	0
494	20240716	110200	30799730	2935	2935	2935	2935	0
495	20240716	110100	30799730	2935	2935	2935	2935	18
496	20240716	110000	30746900	2935	2935	2935	2935	514
497	20240716	105900	29238310	2935	2935	2935	2935	0
498	20240716	105800	29238310	2935	2935	2935	2935	100
499	20240716	105700	28944810	2930	2930	2930	2930	0
500	20240716	105600	28944810	2930	2930	2930	2930	153
501	20240716	105500	28496520	2930	2930	2930	2930	0
502	20240716	105400	28496520	2930	2930	2930	2930	0
503	20240716	105300	28496520	2930	2930	2930	2930	347
504	20240716	105200	27479810	2930	2930	2930	2930	48
505	20240716	105100	27339170	2935	2935	2935	2935	0
506	20240716	105000	27339170	2935	2935	2935	2935	0
507	20240716	104900	27339170	2935	2935	2935	2935	0
508	20240716	104800	27339170	2935	2935	2935	2935	0
509	20240716	104700	27339170	2935	2935	2935	2935	0
510	20240716	104600	27339170	2935	2935	2935	2935	0
511	20240716	104500	27339170	2935	2935	2935	2935	60
512	20240716	104400	27163070	2935	2935	2935	2935	0
513	20240716	104300	27163070	2935	2935	2935	2935	0
514	20240716	104200	27163070	2935	2935	2935	2935	1
515	20240716	104100	27160135	2935	2935	2935	2935	0
516	20240716	104000	27160135	2935	2935	2935	2935	0
517	20240716	103900	27160135	2935	2935	2935	2935	0
518	20240716	103800	27160135	2935	2935	2935	2935	0
519	20240716	103700	27160135	2935	2935	2935	2935	0
520	20240716	103600	27160135	2935	2935	2935	2935	0
521	20240716	103500	27160135	2935	2935	2935	2935	0
522	20240716	103400	27160135	2935	2935	2935	2935	0
523	20240716	103300	27160135	2935	2935	2935	2935	27
524	20240716	103200	27080890	2930	2930	2930	2930	0
525	20240716	103100	27080890	2930	2930	2930	2930	0
526	20240716	103000	27080890	2930	2930	2930	2930	0
527	20240716	102900	27080890	2930	2930	2930	2930	450
528	20240716	102800	25762390	2930	2930	2930	2930	1
529	20240716	102700	25759460	2925	2925	2925	2925	0
530	20240716	102600	25759460	2925	2925	2925	2925	0
531	20240716	102500	25759460	2925	2925	2925	2925	0
532	20240716	102400	25759460	2925	2925	2925	2925	380
533	20240716	102300	24647960	2930	2930	2930	2930	1
534	20240716	102200	24645030	2925	2925	2925	2925	333
535	20240716	102100	23671005	2930	2930	2930	2930	0
536	20240716	102000	23671005	2930	2930	2930	2930	10
537	20240716	101900	23641705	2930	2930	2930	2930	184
538	20240716	101800	23102585	2930	2930	2930	2930	50
539	20240716	101700	22956085	2930	2930	2930	2930	0
540	20240716	101600	22956085	2930	2930	2930	2930	0
541	20240716	101500	22956085	2930	2930	2930	2930	0
542	20240716	101400	22956085	2930	2940	2940	2930	6
543	20240716	101300	22938495	2935	2935	2935	2935	0
544	20240716	101200	22938495	2935	2935	2935	2935	0
545	20240716	101100	22938495	2935	2935	2935	2935	0
546	20240716	101000	22938495	2935	2935	2935	2935	0
547	20240716	100900	22938495	2935	2935	2935	2935	0
548	20240716	100800	22938495	2935	2935	2935	2935	0
549	20240716	100700	22938495	2935	2935	2935	2935	0
550	20240716	100600	22938495	2935	2935	2935	2935	501
551	20240716	100500	21468060	2935	2935	2935	2935	348
552	20240716	100400	20446680	2935	2935	2935	2935	1099
553	20240716	100300	17221115	2935	2935	2935	2935	1
554	20240716	100200	17218180	2950	2950	2950	2950	0
555	20240716	100100	17218180	2950	2950	2950	2950	0
556	20240716	100000	17218180	2950	2950	2950	2950	0
557	20240716	095900	17218180	2950	2950	2950	2940	122
558	20240716	095800	16859380	2950	2950	2950	2950	0
559	20240716	095700	16859380	2950	2950	2950	2950	100
560	20240716	095600	16564380	2950	2950	2950	2950	0
561	20240716	095500	16564380	2950	2950	2950	2950	0
562	20240716	095400	16564380	2950	2950	2950	2950	0
563	20240716	095300	16564380	2950	2950	2950	2950	0
564	20240716	095200	16564380	2950	2950	2950	2950	2
565	20240716	095100	16558480	2950	2945	2950	2945	1624
566	20240716	095000	11775360	2945	2945	2945	2945	0
567	20240716	094900	11775360	2945	2945	2945	2945	0
568	20240716	094800	11775360	2945	2945	2945	2945	0
569	20240716	094700	11775360	2945	2945	2945	2945	0
570	20240716	094600	11775360	2945	2945	2945	2945	1
571	20240716	094500	11772415	2945	2945	2945	2945	3
572	20240716	094400	11763580	2945	2945	2945	2945	0
573	20240716	094300	11763580	2945	2945	2945	2945	0
574	20240716	094200	11763580	2945	2945	2945	2945	0
575	20240716	094100	11763580	2945	2945	2945	2945	0
576	20240716	094000	11763580	2945	2945	2945	2945	0
577	20240716	093900	11763580	2945	2935	2945	2935	42
578	20240716	093800	11640290	2935	2935	2935	2935	0
579	20240716	093700	11640290	2935	2935	2935	2935	0
580	20240716	093600	11640290	2935	2935	2935	2935	2
581	20240716	093500	11634420	2930	2930	2930	2930	0
582	20240716	093400	11634420	2930	2930	2930	2930	0
583	20240716	093300	11634420	2930	2930	2930	2930	42
584	20240716	093200	11511360	2930	2930	2930	2930	0
585	20240716	093100	11511360	2930	2930	2930	2930	0
586	20240716	093000	11511360	2930	2930	2930	2930	0
587	20240716	092900	11511360	2930	2930	2930	2930	260
588	20240716	092800	10749560	2935	2935	2935	2935	0
589	20240716	092700	10749560	2935	2935	2935	2935	37
590	20240716	092600	10640965	2935	2935	2935	2935	0
591	20240716	092500	10640965	2935	2935	2935	2935	1
592	20240716	092400	10638030	2935	2935	2935	2935	3
593	20240716	092300	10629225	2935	2935	2935	2935	0
594	20240716	092200	10629225	2935	2935	2935	2935	0
595	20240716	092100	10629225	2935	2935	2935	2935	0
596	20240716	092000	10629225	2935	2935	2935	2935	5
597	20240716	091900	10614550	2930	2930	2930	2930	78
598	20240716	091800	10386010	2930	2925	2930	2925	5
599	20240716	091700	10371365	2925	2925	2925	2925	0
600	20240716	091600	10371365	2925	2925	2925	2925	0
601	20240716	091500	10371365	2925	2925	2925	2925	0
602	20240716	091400	10371365	2925	2935	2935	2925	1007
603	20240716	091300	7420045	2945	2945	2945	2945	0
604	20240716	091200	7420045	2945	2945	2945	2945	0
605	20240716	091100	7420045	2945	2945	2945	2945	0
606	20240716	091000	7420045	2945	2945	2945	2945	0
607	20240716	090900	7420045	2945	2945	2945	2945	0
608	20240716	090800	7420045	2945	2940	2945	2940	20
609	20240716	090700	7361200	2940	2940	2940	2940	5
610	20240716	090600	7346500	2940	2935	2940	2935	529
611	20240716	090500	5791500	2925	2925	2925	2925	0
612	20240716	090400	5791500	2925	2925	2925	2925	0
613	20240716	090300	5791500	2925	2925	2925	2925	0
614	20240716	090200	5791500	2925	2925	2925	2925	1583
615	20240716	090100	1161225	2925	2925	2925	2925	0
616	20240716	090000	1161225	2925	2925	2925	2925	397