KissMeData/002140/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	183600	115766700	2960	2960	2960	2960	2600
3	20240708	183500	115766700	2960	2960	2960	2960	0
4	20240708	183400	115766700	2960	2960	2960	2960	0
5	20240708	183300	115766700	2960	2960	2960	2960	0
6	20240708	183200	115766700	2960	2960	2960	2960	0
7	20240708	183100	115766700	2960	2960	2960	2960	0
8	20240708	183000	115766700	2960	2960	2960	2960	0
9	20240708	182900	115766700	2960	2960	2960	2960	0
10	20240708	182800	115766700	2960	2960	2960	2960	0
11	20240708	182700	115766700	2960	2960	2960	2960	0
12	20240708	182600	115766700	2960	2960	2960	2960	0
13	20240708	182500	115766700	2960	2960	2960	2960	0
14	20240708	182400	115766700	2960	2960	2960	2960	0
15	20240708	182300	115766700	2960	2960	2960	2960	0
16	20240708	182200	115766700	2960	2960	2960	2960	0
17	20240708	182100	115766700	2960	2960	2960	2960	0
18	20240708	182000	115766700	2960	2960	2960	2960	0
19	20240708	181900	115766700	2960	2960	2960	2960	0
20	20240708	181800	115766700	2960	2960	2960	2960	0
21	20240708	181700	115766700	2960	2960	2960	2960	0
22	20240708	181600	115766700	2960	2960	2960	2960	0
23	20240708	181500	115766700	2960	2960	2960	2960	0
24	20240708	181400	115766700	2960	2960	2960	2960	0
25	20240708	181300	115766700	2960	2960	2960	2960	0
26	20240708	181200	115766700	2960	2960	2960	2960	0
27	20240708	181100	115766700	2960	2960	2960	2960	0
28	20240708	181000	115766700	2960	2960	2960	2960	0
29	20240708	180900	115766700	2960	2960	2960	2960	0
30	20240708	180800	115766700	2960	2960	2960	2960	0
31	20240708	180700	115766700	2960	2960	2960	2960	0
32	20240708	180600	115766700	2960	2960	2960	2960	2600
33	20240708	180500	115766700	2960	2960	2960	2960	0
34	20240708	180400	115766700	2960	2960	2960	2960	0
35	20240708	180300	115766700	2960	2960	2960	2960	0
36	20240708	180200	115766700	2960	2960	2960	2960	0
37	20240708	180100	115766700	2960	2960	2960	2960	0
38	20240708	180000	115766700	2960	2960	2960	2960	0
39	20240708	175900	115766700	2960	2960	2960	2960	0
40	20240708	175800	115766700	2960	2960	2960	2960	0
41	20240708	175700	115766700	2960	2960	2960	2960	0
42	20240708	175600	115766700	2960	2960	2960	2960	0
43	20240708	175500	115766700	2960	2960	2960	2960	0
44	20240708	175400	115766700	2960	2960	2960	2960	0
45	20240708	175300	115766700	2960	2960	2960	2960	0
46	20240708	175200	115766700	2960	2960	2960	2960	0
47	20240708	175100	115766700	2960	2960	2960	2960	0
48	20240708	175000	115766700	2960	2960	2960	2960	0
49	20240708	174900	115766700	2960	2960	2960	2960	0
50	20240708	174800	115766700	2960	2960	2960	2960	0
51	20240708	174700	115766700	2960	2960	2960	2960	0
52	20240708	174600	115766700	2960	2960	2960	2960	0
53	20240708	174500	115766700	2960	2960	2960	2960	0
54	20240708	174400	115766700	2960	2960	2960	2960	0
55	20240708	174300	115766700	2960	2960	2960	2960	0
56	20240708	174200	115766700	2960	2960	2960	2960	0
57	20240708	174100	115766700	2960	2960	2960	2960	0
58	20240708	174000	115766700	2960	2960	2960	2960	0
59	20240708	173900	115766700	2960	2960	2960	2960	0
60	20240708	173800	115766700	2960	2960	2960	2960	0
61	20240708	173700	115766700	2960	2960	2960	2960	0
62	20240708	173600	115766700	2960	2960	2960	2960	2600
63	20240708	173500	115766700	2960	2960	2960	2960	0
64	20240708	173400	115766700	2960	2960	2960	2960	0
65	20240708	173300	115766700	2960	2960	2960	2960	0
66	20240708	173200	115766700	2960	2960	2960	2960	0
67	20240708	173100	115766700	2960	2960	2960	2960	0
68	20240708	173000	115766700	2960	2960	2960	2960	0
69	20240708	172900	115766700	2960	2960	2960	2960	0
70	20240708	172800	115766700	2960	2960	2960	2960	0
71	20240708	172700	115766700	2960	2960	2960	2960	0
72	20240708	172600	115766700	2960	2960	2960	2960	0
73	20240708	172500	115766700	2960	2960	2960	2960	0
74	20240708	172400	115766700	2960	2960	2960	2960	0
75	20240708	172300	115766700	2960	2960	2960	2960	0
76	20240708	172200	115766700	2960	2960	2960	2960	0
77	20240708	172100	115766700	2960	2960	2960	2960	0
78	20240708	172000	115766700	2960	2960	2960	2960	0
79	20240708	171900	115766700	2960	2960	2960	2960	0
80	20240708	171800	115766700	2960	2960	2960	2960	0
81	20240708	171700	115766700	2960	2960	2960	2960	0
82	20240708	171600	115766700	2960	2960	2960	2960	0
83	20240708	171500	115766700	2960	2960	2960	2960	0
84	20240708	171400	115766700	2960	2960	2960	2960	0
85	20240708	171300	115766700	2960	2960	2960	2960	0
86	20240708	171200	115766700	2960	2960	2960	2960	0
87	20240708	171100	115766700	2960	2960	2960	2960	0
88	20240708	171000	115766700	2960	2960	2960	2960	0
89	20240708	170900	115766700	2960	2960	2960	2960	0
90	20240708	170800	115766700	2960	2960	2960	2960	0
91	20240708	170700	115766700	2960	2960	2960	2960	0
92	20240708	170600	115766700	2960	2960	2960	2960	2600
93	20240708	170500	115766700	2960	2960	2960	2960	0
94	20240708	170400	115766700	2960	2960	2960	2960	0
95	20240708	170300	115766700	2960	2960	2960	2960	0
96	20240708	170200	115766700	2960	2960	2960	2960	0
97	20240708	170100	115766700	2960	2960	2960	2960	0
98	20240708	170000	115766700	2960	2960	2960	2960	0
99	20240708	165900	115766700	2960	2960	2960	2960	0
100	20240708	165800	115766700	2960	2960	2960	2960	0
101	20240708	165700	115766700	2960	2960	2960	2960	0
102	20240708	165600	115766700	2960	2960	2960	2960	0
103	20240708	165500	115766700	2960	2960	2960	2960	0
104	20240708	165400	115766700	2960	2960	2960	2960	0
105	20240708	165300	115766700	2960	2960	2960	2960	0
106	20240708	165200	115766700	2960	2960	2960	2960	0
107	20240708	165100	115766700	2960	2960	2960	2960	0
108	20240708	165000	115766700	2960	2960	2960	2960	0
109	20240708	164900	115766700	2960	2960	2960	2960	0
110	20240708	164800	115766700	2960	2960	2960	2960	0
111	20240708	164700	115766700	2960	2960	2960	2960	0
112	20240708	164600	115766700	2960	2960	2960	2960	0
113	20240708	164500	115766700	2960	2960	2960	2960	0
114	20240708	164400	115766700	2960	2960	2960	2960	0
115	20240708	164300	115766700	2960	2960	2960	2960	0
116	20240708	164200	115766700	2960	2960	2960	2960	0
117	20240708	164100	115766700	2960	2960	2960	2960	0
118	20240708	164000	115766700	2960	2960	2960	2960	0
119	20240708	163900	115766700	2960	2960	2960	2960	0
120	20240708	163800	115766700	2960	2960	2960	2960	0
121	20240708	163700	115766700	2960	2960	2960	2960	0
122	20240708	163600	115766700	2960	2960	2960	2960	2600
123	20240708	163500	115766700	2960	2960	2960	2960	0
124	20240708	163400	115766700	2960	2960	2960	2960	0
125	20240708	163300	115766700	2960	2960	2960	2960	0
126	20240708	163200	115766700	2960	2960	2960	2960	0
127	20240708	163100	115766700	2960	2960	2960	2960	0
128	20240708	163000	115766700	2960	2960	2960	2960	0
129	20240708	162900	115766700	2960	2960	2960	2960	0
130	20240708	162800	115766700	2960	2960	2960	2960	0
131	20240708	162700	115766700	2960	2960	2960	2960	0
132	20240708	162600	115766700	2960	2960	2960	2960	0
133	20240708	162500	115766700	2960	2960	2960	2960	0
134	20240708	162400	115766700	2960	2960	2960	2960	0
135	20240708	162300	115766700	2960	2960	2960	2960	0
136	20240708	162200	115766700	2960	2960	2960	2960	0
137	20240708	162100	115766700	2960	2960	2960	2960	0
138	20240708	162000	115766700	2960	2960	2960	2960	0
139	20240708	161900	115766700	2960	2960	2960	2960	0
140	20240708	161800	115766700	2960	2960	2960	2960	0
141	20240708	161700	115766700	2960	2960	2960	2960	0
142	20240708	161600	115766700	2960	2960	2960	2960	0
143	20240708	161500	115766700	2960	2960	2960	2960	0
144	20240708	161400	115766700	2960	2960	2960	2960	0
145	20240708	161300	115766700	2960	2960	2960	2960	0
146	20240708	161200	115766700	2960	2960	2960	2960	0
147	20240708	161100	115766700	2960	2960	2960	2960	0
148	20240708	161000	115766700	2960	2960	2960	2960	0
149	20240708	160900	115766700	2960	2960	2960	2960	0
150	20240708	160800	115766700	2960	2960	2960	2960	0
151	20240708	160700	115766700	2960	2960	2960	2960	0
152	20240708	160600	115766700	2960	2960	2960	2960	2600
153	20240708	160500	115766700	2960	2960	2960	2960	0
154	20240708	160400	115766700	2960	2960	2960	2960	0
155	20240708	160300	115766700	2960	2960	2960	2960	0
156	20240708	160200	115766700	2960	2960	2960	2960	0
157	20240708	160100	115766700	2960	2960	2960	2960	0
158	20240708	160000	115766700	2960	2960	2960	2960	0
159	20240708	155900	115766700	2960	2960	2960	2960	0
160	20240708	155800	115766700	2960	2960	2960	2960	0
161	20240708	155700	115766700	2960	2960	2960	2960	0
162	20240708	155600	115766700	2960	2960	2960	2960	0
163	20240708	155500	115766700	2960	2960	2960	2960	0
164	20240708	155400	115766700	2960	2960	2960	2960	0
165	20240708	155300	115766700	2960	2960	2960	2960	0
166	20240708	155200	115766700	2960	2960	2960	2960	0
167	20240708	155100	115766700	2960	2960	2960	2960	0
168	20240708	155000	115766700	2960	2960	2960	2960	0
169	20240708	154900	115766700	2960	2960	2960	2960	0
170	20240708	154800	115766700	2960	2960	2960	2960	0
171	20240708	154700	115766700	2960	2960	2960	2960	0
172	20240708	154600	115766700	2960	2960	2960	2960	0
173	20240708	154500	115766700	2960	2960	2960	2960	0
174	20240708	154400	115766700	2960	2960	2960	2960	0
175	20240708	154300	115766700	2960	2960	2960	2960	0
176	20240708	154200	115766700	2960	2960	2960	2960	0
177	20240708	154100	115766700	2960	2960	2960	2960	0
178	20240708	154000	115766700	2960	2960	2960	2960	0
179	20240708	153900	115766700	2960	2960	2960	2960	0
180	20240708	153800	115766700	2960	2960	2960	2960	0
181	20240708	153700	115766700	2960	2960	2960	2960	0
182	20240708	153600	115766700	2960	2960	2960	2960	2600
183	20240708	153500	115766700	2960	2960	2960	2960	0
184	20240708	153400	115766700	2960	2960	2960	2960	0
185	20240708	153300	115766700	2960	2960	2960	2960	0
186	20240708	153200	115766700	2960	2960	2960	2960	0
187	20240708	153100	115766700	2960	2960	2960	2960	0
188	20240708	153000	115766700	2960	2960	2960	2960	2600
189	20240708	152900	108070700	2960	2960	2960	2960	0
190	20240708	152800	108070700	2960	2960	2960	2960	0
191	20240708	152700	108070700	2960	2960	2960	2960	0
192	20240708	152600	108070700	2960	2960	2960	2960	0
193	20240708	152500	108070700	2960	2960	2960	2960	0
194	20240708	152400	108070700	2960	2960	2960	2960	0
195	20240708	152300	108070700	2960	2960	2960	2960	0
196	20240708	152200	108070700	2960	2960	2960	2960	0
197	20240708	152100	108070700	2960	2960	2960	2960	0
198	20240708	152000	108070700	2960	2960	2960	2960	0
199	20240708	151900	108070700	2960	2960	2960	2960	0
200	20240708	151800	108070700	2960	2965	2965	2960	301
201	20240708	151700	107178245	2965	2965	2965	2965	0
202	20240708	151600	107178245	2965	2965	2965	2965	3
203	20240708	151500	107169350	2965	2965	2965	2965	0
204	20240708	151400	107169350	2965	2965	2965	2965	0
205	20240708	151300	107169350	2965	2965	2965	2965	0
206	20240708	151200	107169350	2965	2965	2965	2965	0
207	20240708	151100	107169350	2965	2965	2965	2965	2
208	20240708	151000	107163420	2965	2965	2965	2965	0
209	20240708	150900	107163420	2965	2965	2965	2965	0
210	20240708	150800	107163420	2965	2965	2965	2965	0
211	20240708	150700	107163420	2965	2965	2965	2965	0
212	20240708	150600	107163420	2965	2965	2965	2965	0
213	20240708	150500	107163420	2965	2960	2965	2960	296
214	20240708	150400	106287130	2960	2965	2965	2960	456
215	20240708	150300	104937365	2965	2965	2965	2965	81
216	20240708	150200	104697200	2970	2970	2970	2970	4
217	20240708	150100	104685320	2970	2970	2970	2970	1
218	20240708	150000	104682350	2970	2970	2970	2970	0
219	20240708	145900	104682350	2970	2970	2970	2970	40
220	20240708	145800	104563550	2970	2970	2970	2970	0
221	20240708	145700	104563550	2970	2970	2970	2970	0
222	20240708	145600	104563550	2970	2970	2970	2970	1
223	20240708	145500	104560580	2970	2965	2970	2965	3
224	20240708	145400	104551675	2970	2970	2970	2970	897
225	20240708	145300	101887585	2980	2980	2980	2980	0
226	20240708	145200	101887585	2980	2980	2980	2980	0
227	20240708	145100	101887585	2980	2980	2980	2980	0
228	20240708	145000	101887585	2980	2980	2980	2980	0
229	20240708	144900	101887585	2980	2980	2980	2980	532
230	20240708	144800	100302225	2980	2980	2980	2980	0
231	20240708	144700	100302225	2980	2980	2980	2980	0
232	20240708	144600	100302225	2980	2980	2980	2980	0
233	20240708	144500	100302225	2980	2980	2980	2980	50
234	20240708	144400	100153225	2980	2980	2980	2980	0
235	20240708	144300	100153225	2980	2980	2980	2980	0
236	20240708	144200	100153225	2980	2980	2980	2980	16
237	20240708	144100	100105545	2980	2980	2980	2980	300
238	20240708	144000	99211545	2970	2970	2970	2970	536
239	20240708	143900	97619625	2980	2975	2980	2975	7
240	20240708	143800	97598795	2970	2970	2970	2970	5
241	20240708	143700	97583945	2970	2970	2970	2970	300
242	20240708	143600	96692945	2970	2970	2970	2970	0
243	20240708	143500	96692945	2970	2970	2970	2970	0
244	20240708	143400	96692945	2970	2970	2970	2970	0
245	20240708	143300	96692945	2970	2970	2970	2970	1
246	20240708	143200	96689975	2980	2980	2980	2980	1
247	20240708	143100	96686995	2975	2975	2975	2975	336
248	20240708	143000	95687395	2970	2970	2970	2970	0
249	20240708	142900	95687395	2970	2970	2970	2970	0
250	20240708	142800	95687395	2970	2970	2970	2970	125
251	20240708	142700	95316145	2970	2970	2970	2970	0
252	20240708	142600	95316145	2970	2970	2970	2970	100
253	20240708	142500	95019145	2970	2970	2970	2970	0
254	20240708	142400	95019145	2970	2970	2970	2970	0
255	20240708	142300	95019145	2970	2970	2970	2970	0
256	20240708	142200	95019145	2970	2970	2970	2970	100
257	20240708	142100	94722145	2970	2970	2970	2970	30
258	20240708	142000	94633045	2980	2980	2980	2980	0
259	20240708	141900	94633045	2980	2980	2980	2980	0
260	20240708	141800	94633045	2980	2980	2980	2980	0
261	20240708	141700	94633045	2980	2980	2980	2980	2
262	20240708	141600	94627085	2975	2975	2975	2975	0
263	20240708	141500	94627085	2975	2975	2975	2975	1018
264	20240708	141400	91598535	2975	2975	2975	2975	222
265	20240708	141300	90938085	2975	2975	2975	2975	0
266	20240708	141200	90938085	2975	2975	2975	2975	0
267	20240708	141100	90938085	2975	2975	2975	2975	0
268	20240708	141000	90938085	2975	2975	2975	2975	0
269	20240708	140900	90938085	2975	2975	2975	2975	39
270	20240708	140800	90822060	2975	2975	2975	2975	6
271	20240708	140700	90804210	2970	2970	2970	2970	5
272	20240708	140600	90789360	2970	2970	2970	2970	0
273	20240708	140500	90789360	2970	2970	2970	2970	0
274	20240708	140400	90789360	2970	2970	2970	2970	300
275	20240708	140300	89898360	2970	2970	2970	2970	100
276	20240708	140200	89601360	2980	2980	2980	2980	0
277	20240708	140100	89601360	2980	2980	2980	2980	0
278	20240708	140000	89601360	2980	2980	2980	2980	0
279	20240708	135900	89601360	2980	2980	2980	2980	0
280	20240708	135800	89601360	2980	2980	2980	2980	0
281	20240708	135700	89601360	2980	2980	2980	2980	40
282	20240708	135600	89482160	2980	2980	2980	2980	0
283	20240708	135500	89482160	2980	2980	2980	2980	0
284	20240708	135400	89482160	2980	2980	2980	2980	0
285	20240708	135300	89482160	2980	2980	2980	2980	0
286	20240708	135200	89482160	2980	2980	2980	2980	0
287	20240708	135100	89482160	2980	2980	2980	2980	0
288	20240708	135000	89482160	2980	2980	2980	2980	0
289	20240708	134900	89482160	2980	2980	2980	2980	1
290	20240708	134800	89479180	2980	2975	2980	2970	60
291	20240708	134700	89300920	2980	2980	2980	2980	0
292	20240708	134600	89300920	2980	2980	2980	2980	1
293	20240708	134500	89297940	2975	2975	2975	2975	0
294	20240708	134400	89297940	2975	2975	2975	2975	0
295	20240708	134300	89297940	2975	2975	2975	2975	10
296	20240708	134200	89268190	2980	2980	2980	2980	0
297	20240708	134100	89268190	2980	2980	2980	2980	1
298	20240708	134000	89265210	2980	2980	2980	2980	2
299	20240708	133900	89259250	2975	2975	2975	2975	0
300	20240708	133800	89259250	2975	2975	2975	2975	0
301	20240708	133700	89259250	2975	2975	2975	2975	0
302	20240708	133600	89259250	2975	2975	2975	2975	0
303	20240708	133500	89259250	2975	2975	2975	2975	0
304	20240708	133400	89259250	2975	2975	2975	2975	290
305	20240708	133300	88396500	2975	2975	2975	2975	0
306	20240708	133200	88396500	2975	2975	2975	2975	0
307	20240708	133100	88396500	2975	2975	2975	2975	0
308	20240708	133000	88396500	2975	2975	2975	2975	0
309	20240708	132900	88396500	2975	2975	2975	2975	1509
310	20240708	132800	83907225	2975	2975	2975	2975	0
311	20240708	132700	83907225	2975	2975	2975	2975	0
312	20240708	132600	83907225	2975	2975	2975	2975	0
313	20240708	132500	83907225	2975	2975	2975	2975	0
314	20240708	132400	83907225	2975	2975	2975	2975	0
315	20240708	132300	83907225	2975	2975	2975	2975	0
316	20240708	132200	83907225	2975	2970	2975	2970	1887
317	20240708	132100	78294760	2970	2970	2970	2970	0
318	20240708	132000	78294760	2970	2970	2970	2970	0
319	20240708	131900	78294760	2970	2970	2970	2970	0
320	20240708	131800	78294760	2970	2970	2970	2970	0
321	20240708	131700	78294760	2970	2970	2970	2970	0
322	20240708	131600	78294760	2970	2970	2970	2970	1
323	20240708	131500	78291790	2955	2965	2965	2955	1347
324	20240708	131400	74307290	2965	2965	2965	2965	259
325	20240708	131300	73539355	2965	2965	2965	2965	0
326	20240708	131200	73539355	2965	2965	2965	2965	0
327	20240708	131100	73539355	2965	2965	2965	2965	0
328	20240708	131000	73539355	2965	2965	2965	2965	10
329	20240708	130900	73509705	2965	2965	2965	2965	0
330	20240708	130800	73509705	2965	2965	2965	2965	36
331	20240708	130700	73402965	2965	2965	2965	2965	1
332	20240708	130600	73400000	2965	2965	2965	2965	28
333	20240708	130500	73316980	2955	2955	2955	2955	0
334	20240708	130400	73316980	2955	2955	2955	2955	0
335	20240708	130300	73316980	2955	2955	2955	2955	0
336	20240708	130200	73316980	2955	2955	2955	2955	0
337	20240708	130100	73316980	2955	2955	2955	2955	0
338	20240708	130000	73316980	2955	2955	2955	2955	0
339	20240708	125900	73316980	2955	2955	2955	2955	1
340	20240708	125800	73314025	2965	2965	2965	2965	0
341	20240708	125700	73314025	2965	2965	2965	2965	0
342	20240708	125600	73314025	2965	2965	2965	2965	0
343	20240708	125500	73314025	2965	2965	2965	2965	0
344	20240708	125400	73314025	2965	2965	2965	2965	0
345	20240708	125300	73314025	2965	2965	2965	2965	0
346	20240708	125200	73314025	2965	2965	2965	2965	0
347	20240708	125100	73314025	2965	2965	2965	2965	0
348	20240708	125000	73314025	2965	2965	2965	2965	0
349	20240708	124900	73314025	2965	2960	2965	2955	201
350	20240708	124800	72719635	2965	2965	2965	2965	1
351	20240708	124700	72716670	2965	2965	2965	2965	10
352	20240708	124600	72687020	2965	2965	2965	2965	50
353	20240708	124500	72538770	2970	2970	2970	2970	0
354	20240708	124400	72538770	2970	2970	2970	2970	0
355	20240708	124300	72538770	2970	2970	2970	2970	0
356	20240708	124200	72538770	2970	2970	2970	2970	0
357	20240708	124100	72538770	2970	2970	2970	2970	2
358	20240708	124000	72532830	2960	2960	2960	2960	0
359	20240708	123900	72532830	2960	2960	2960	2960	0
360	20240708	123800	72532830	2960	2960	2960	2960	0
361	20240708	123700	72532830	2960	2960	2960	2960	0
362	20240708	123600	72532830	2960	2960	2960	2960	0
363	20240708	123500	72532830	2960	2960	2960	2960	0
364	20240708	123400	72532830	2960	2960	2960	2960	0
365	20240708	123300	72532830	2960	2960	2960	2960	0
366	20240708	123200	72532830	2960	2960	2960	2960	0
367	20240708	123100	72532830	2960	2960	2960	2960	0
368	20240708	123000	72532830	2960	2960	2960	2960	11
369	20240708	122900	72500270	2970	2970	2970	2970	0
370	20240708	122800	72500270	2970	2970	2970	2970	30
371	20240708	122700	72411170	2970	2970	2970	2970	0
372	20240708	122600	72411170	2970	2970	2970	2970	0
373	20240708	122500	72411170	2970	2970	2970	2970	0
374	20240708	122400	72411170	2970	2970	2970	2970	0
375	20240708	122300	72411170	2970	2970	2970	2970	0
376	20240708	122200	72411170	2970	2970	2970	2970	40
377	20240708	122100	72292370	2970	2970	2970	2970	0
378	20240708	122000	72292370	2970	2970	2970	2970	0
379	20240708	121900	72292370	2970	2970	2970	2970	6
380	20240708	121800	72274550	2970	2970	2970	2970	0
381	20240708	121700	72274550	2970	2970	2970	2970	2
382	20240708	121600	72268610	2970	2970	2970	2970	0
383	20240708	121500	72268610	2970	2970	2970	2970	0
384	20240708	121400	72268610	2970	2970	2970	2970	0
385	20240708	121300	72268610	2970	2970	2970	2970	0
386	20240708	121200	72268610	2970	2970	2970	2970	0
387	20240708	121100	72268610	2970	2970	2970	2970	0
388	20240708	121000	72268610	2970	2970	2970	2970	0
389	20240708	120900	72268610	2970	2970	2970	2970	0
390	20240708	120800	72268610	2970	2970	2970	2970	0
391	20240708	120700	72268610	2970	2970	2970	2970	0
392	20240708	120600	72268610	2970	2970	2970	2970	0
393	20240708	120500	72268610	2970	2970	2970	2970	0
394	20240708	120400	72268610	2970	2970	2970	2970	0
395	20240708	120300	72268610	2970	2970	2970	2970	0
396	20240708	120200	72268610	2970	2970	2970	2970	0
397	20240708	120100	72268610	2970	2970	2970	2970	0
398	20240708	120000	72268610	2970	2970	2970	2970	201
399	20240708	115900	71671640	2970	2970	2970	2970	0
400	20240708	115800	71671640	2970	2970	2970	2970	2
401	20240708	115700	71665700	2970	2970	2970	2970	1
402	20240708	115600	71662730	2955	2955	2955	2955	0
403	20240708	115500	71662730	2955	2955	2955	2955	1
404	20240708	115400	71659775	2970	2970	2970	2970	0
405	20240708	115300	71659775	2970	2970	2970	2970	4
406	20240708	115200	71647895	2970	2955	2970	2955	49
407	20240708	115100	71502590	2965	2965	2965	2965	0
408	20240708	115000	71502590	2965	2965	2965	2965	0
409	20240708	114900	71502590	2965	2965	2965	2965	0
410	20240708	114800	71502590	2965	2965	2965	2965	150
411	20240708	114700	71057840	2965	2965	2965	2965	0
412	20240708	114600	71057840	2965	2965	2965	2965	0
413	20240708	114500	71057840	2965	2965	2965	2965	3
414	20240708	114400	71048945	2965	2965	2965	2965	0
415	20240708	114300	71048945	2965	2965	2965	2965	0
416	20240708	114200	71048945	2965	2965	2965	2965	0
417	20240708	114100	71048945	2965	2965	2965	2965	116
418	20240708	114000	70705005	2965	2965	2965	2965	45
419	20240708	113900	70571580	2970	2970	2970	2970	0
420	20240708	113800	70571580	2970	2970	2970	2970	0
421	20240708	113700	70571580	2970	2970	2970	2970	0
422	20240708	113600	70571580	2970	2970	2970	2970	0
423	20240708	113500	70571580	2970	2970	2970	2970	0
424	20240708	113400	70571580	2970	2970	2970	2970	0
425	20240708	113300	70571580	2970	2970	2970	2970	0
426	20240708	113200	70571580	2970	2970	2970	2970	0
427	20240708	113100	70571580	2970	2970	2970	2970	0
428	20240708	113000	70571580	2970	2970	2970	2970	0
429	20240708	112900	70571580	2970	2970	2970	2970	0
430	20240708	112800	70571580	2970	2970	2970	2970	0
431	20240708	112700	70571580	2970	2970	2970	2970	0
432	20240708	112600	70571580	2970	2970	2970	2970	0
433	20240708	112500	70571580	2970	2970	2970	2970	0
434	20240708	112400	70571580	2970	2970	2970	2970	45
435	20240708	112300	70437930	2970	2970	2970	2970	200
436	20240708	112200	69843930	2970	2970	2970	2970	0
437	20240708	112100	69843930	2970	2970	2970	2970	0
438	20240708	112000	69843930	2970	2970	2970	2970	292
439	20240708	111900	68976690	2970	2970	2970	2970	0
440	20240708	111800	68976690	2970	2970	2970	2970	0
441	20240708	111700	68976690	2970	2970	2970	2970	0
442	20240708	111600	68976690	2970	2970	2970	2970	1
443	20240708	111500	68973720	2965	2965	2965	2965	0
444	20240708	111400	68973720	2965	2965	2965	2965	173
445	20240708	111300	68460775	2965	2965	2965	2965	0
446	20240708	111200	68460775	2965	2965	2965	2965	0
447	20240708	111100	68460775	2965	2965	2965	2965	0
448	20240708	111000	68460775	2965	2965	2965	2965	1
449	20240708	110900	68457810	2950	2950	2950	2950	0
450	20240708	110800	68457810	2950	2950	2950	2950	0
451	20240708	110700	68457810	2950	2950	2950	2950	0
452	20240708	110600	68457810	2950	2950	2950	2950	5
453	20240708	110500	68443060	2950	2950	2950	2950	272
454	20240708	110400	67640660	2950	2950	2950	2950	0
455	20240708	110300	67640660	2950	2950	2950	2950	0
456	20240708	110200	67640660	2950	2950	2950	2950	110
457	20240708	110100	67316160	2950	2950	2950	2950	500
458	20240708	110000	65841160	2950	2950	2950	2950	0
459	20240708	105900	65841160	2950	2950	2950	2950	0
460	20240708	105800	65841160	2950	2950	2950	2950	0
461	20240708	105700	65841160	2950	2950	2950	2950	0
462	20240708	105600	65841160	2950	2950	2950	2950	0
463	20240708	105500	65841160	2950	2950	2950	2950	1
464	20240708	105400	65838210	2950	2950	2950	2950	1000
465	20240708	105300	62888210	2950	2960	2960	2950	199
466	20240708	105200	62300860	2970	2970	2970	2970	0
467	20240708	105100	62300860	2970	2970	2970	2970	0
468	20240708	105000	62300860	2970	2970	2970	2970	0
469	20240708	104900	62300860	2970	2970	2970	2970	0
470	20240708	104800	62300860	2970	2970	2970	2970	0
471	20240708	104700	62300860	2970	2970	2970	2970	0
472	20240708	104600	62300860	2970	2970	2970	2970	0
473	20240708	104500	62300860	2970	2970	2970	2970	0
474	20240708	104400	62300860	2970	2970	2970	2970	0
475	20240708	104300	62300860	2970	2970	2970	2970	0
476	20240708	104200	62300860	2970	2970	2970	2970	0
477	20240708	104100	62300860	2970	2970	2970	2970	81
478	20240708	104000	62060290	2970	2970	2970	2970	0
479	20240708	103900	62060290	2970	2970	2970	2970	0
480	20240708	103800	62060290	2970	2970	2970	2970	0
481	20240708	103700	62060290	2970	2970	2970	2970	0
482	20240708	103600	62060290	2970	2970	2970	2970	0
483	20240708	103500	62060290	2970	2970	2970	2970	0
484	20240708	103400	62060290	2970	2970	2970	2970	0
485	20240708	103300	62060290	2970	2965	2970	2965	5
486	20240708	103200	62045445	2975	2975	2975	2975	0
487	20240708	103100	62045445	2975	2975	2975	2975	0
488	20240708	103000	62045445	2975	2975	2975	2975	0
489	20240708	102900	62045445	2975	2975	2975	2975	0
490	20240708	102800	62045445	2975	2975	2975	2975	0
491	20240708	102700	62045445	2975	2975	2975	2975	0
492	20240708	102600	62045445	2975	2975	2975	2975	100
493	20240708	102500	61747945	2975	2975	2975	2975	0
494	20240708	102400	61747945	2975	2975	2975	2975	0
495	20240708	102300	61747945	2975	2975	2975	2975	0
496	20240708	102200	61747945	2975	2975	2975	2975	0
497	20240708	102100	61747945	2975	2975	2975	2975	0
498	20240708	102000	61747945	2975	2975	2975	2975	1
499	20240708	101900	61744970	2955	2955	2955	2955	0
500	20240708	101800	61744970	2955	2955	2955	2955	0
501	20240708	101700	61744970	2955	2960	2960	2950	3441
502	20240708	101600	51583840	2960	2975	2975	2960	1531
503	20240708	101500	47044265	2970	2970	2970	2970	110
504	20240708	101400	46717565	2970	2970	2970	2970	0
505	20240708	101300	46717565	2970	2970	2970	2970	0
506	20240708	101200	46717565	2970	2970	2970	2970	10
507	20240708	101100	46687865	2970	2970	2970	2970	0
508	20240708	101000	46687865	2970	2970	2970	2970	100
509	20240708	100900	46390865	2975	2975	2975	2975	0
510	20240708	100800	46390865	2975	2975	2975	2975	0
511	20240708	100700	46390865	2975	2975	2975	2975	0
512	20240708	100600	46390865	2975	2975	2975	2975	0
513	20240708	100500	46390865	2975	2975	2975	2975	1
514	20240708	100400	46387890	2975	2975	2975	2975	21
515	20240708	100300	46325415	2975	2975	2975	2975	399
516	20240708	100200	45138390	2975	2970	2975	2970	302
517	20240708	100100	44241440	2970	2970	2970	2970	1
518	20240708	100000	44238470	2970	2960	2970	2960	201
519	20240708	095900	43643500	2970	2970	2970	2970	2
520	20240708	095800	43637560	2970	2970	2970	2970	5
521	20240708	095700	43622710	2970	2970	2970	2970	0
522	20240708	095600	43622710	2970	2970	2970	2970	1
523	20240708	095500	43619740	2970	2970	2970	2970	0
524	20240708	095400	43619740	2970	2970	2970	2970	0
525	20240708	095300	43619740	2970	2970	2970	2970	0
526	20240708	095200	43619740	2970	2970	2970	2970	522
527	20240708	095100	42069400	2965	2965	2965	2965	1000
528	20240708	095000	39104400	2965	2965	2965	2965	0
529	20240708	094900	39104400	2965	2965	2965	2965	10
530	20240708	094800	39074750	2975	2965	2975	2965	733
531	20240708	094700	36894155	2965	2965	2965	2965	593
532	20240708	094600	35135910	2965	2965	2965	2965	1
533	20240708	094500	35132945	2975	2975	2975	2975	647
534	20240708	094400	33208120	2975	2975	2975	2975	0
535	20240708	094300	33208120	2975	2975	2975	2975	1
536	20240708	094200	33205145	2970	2970	2970	2970	0
537	20240708	094100	33205145	2970	2970	2970	2970	0
538	20240708	094000	33205145	2970	2970	2970	2970	10
539	20240708	093900	33175445	2970	2970	2970	2970	40
540	20240708	093800	33056645	2970	2970	2970	2970	100
541	20240708	093700	32759645	2975	2975	2975	2975	1
542	20240708	093600	32756670	2980	2980	2980	2980	1
543	20240708	093500	32753690	2970	2960	2970	2960	156
544	20240708	093400	32290490	2970	2970	2970	2970	0
545	20240708	093300	32290490	2970	2970	2970	2970	0
546	20240708	093200	32290490	2970	2970	2970	2955	3
547	20240708	093100	32281595	2955	2975	2975	2955	514
548	20240708	093000	30761445	2975	2975	2975	2975	232
549	20240708	092900	30071245	2975	2970	2975	2970	1235
550	20240708	092800	26400340	2970	2970	2970	2970	101
551	20240708	092700	26100370	2950	2950	2950	2950	0
552	20240708	092600	26100370	2950	2950	2950	2950	0
553	20240708	092500	26100370	2950	2950	2950	2950	0
554	20240708	092400	26100370	2950	2955	2955	2950	501
555	20240708	092300	24619920	2970	2970	2970	2970	502
556	20240708	092200	23128980	2970	2970	2970	2970	100
557	20240708	092100	22831980	2970	2970	2970	2970	366
558	20240708	092000	21744960	2970	2970	2970	2970	6
559	20240708	091900	21727140	2970	2970	2970	2970	50
560	20240708	091800	21578640	2970	2970	2970	2970	1000
561	20240708	091700	18608640	2975	2975	2975	2975	0
562	20240708	091600	18608640	2975	2975	2975	2975	2
563	20240708	091500	18602690	2975	2975	2975	2975	0
564	20240708	091400	18602690	2975	2975	2975	2975	0
565	20240708	091300	18602690	2975	2975	2975	2940	49
566	20240708	091200	18458455	2965	2955	2965	2955	214
567	20240708	091100	17824075	2955	2955	2955	2955	1
568	20240708	091000	17821120	2955	2955	2955	2955	0
569	20240708	090900	17821120	2955	2950	2955	2950	201
570	20240708	090800	17228160	2945	2945	2945	2930	2032
571	20240708	090700	11258920	2945	2945	2945	2945	0
572	20240708	090600	11258920	2945	2945	2945	2945	0
573	20240708	090500	11258920	2945	2945	2945	2945	345
574	20240708	090400	10242895	2945	2945	2945	2945	8
575	20240708	090300	10219335	2945	2945	2945	2945	49
576	20240708	090200	10075030	2945	2945	2945	2930	5
577	20240708	090100	10060335	2930	2935	2935	2925	2060
578	20240708	090000	4024690	2935	2930	2935	2930	1373