KissMeData/001840/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183600	111865470	2420	2420	2420	2420	358
3	20240712	183500	111865470	2420	2420	2420	2420	0
4	20240712	183400	111865470	2420	2420	2420	2420	0
5	20240712	183300	111865470	2420	2420	2420	2420	0
6	20240712	183200	111865470	2420	2420	2420	2420	0
7	20240712	183100	111865470	2420	2420	2420	2420	0
8	20240712	183000	111865470	2420	2420	2420	2420	0
9	20240712	182900	111865470	2420	2420	2420	2420	0
10	20240712	182800	111865470	2420	2420	2420	2420	0
11	20240712	182700	111865470	2420	2420	2420	2420	0
12	20240712	182600	111865470	2420	2420	2420	2420	0
13	20240712	182500	111865470	2420	2420	2420	2420	0
14	20240712	182400	111865470	2420	2420	2420	2420	0
15	20240712	182300	111865470	2420	2420	2420	2420	0
16	20240712	182200	111865470	2420	2420	2420	2420	0
17	20240712	182100	111865470	2420	2420	2420	2420	0
18	20240712	182000	111865470	2420	2420	2420	2420	0
19	20240712	181900	111865470	2420	2420	2420	2420	0
20	20240712	181800	111865470	2420	2420	2420	2420	0
21	20240712	181700	111865470	2420	2420	2420	2420	0
22	20240712	181600	111865470	2420	2420	2420	2420	0
23	20240712	181500	111865470	2420	2420	2420	2420	0
24	20240712	181400	111865470	2420	2420	2420	2420	0
25	20240712	181300	111865470	2420	2420	2420	2420	0
26	20240712	181200	111865470	2420	2420	2420	2420	0
27	20240712	181100	111865470	2420	2420	2420	2420	0
28	20240712	181000	111865470	2420	2420	2420	2420	0
29	20240712	180900	111865470	2420	2420	2420	2420	0
30	20240712	180800	111865470	2420	2420	2420	2420	0
31	20240712	180700	111865470	2420	2420	2420	2420	0
32	20240712	180600	111865470	2420	2420	2420	2420	358
33	20240712	180500	111865470	2420	2420	2420	2420	0
34	20240712	180400	111865470	2420	2420	2420	2420	0
35	20240712	180300	111865470	2420	2420	2420	2420	0
36	20240712	180200	111865470	2420	2420	2420	2420	0
37	20240712	180100	111865470	2420	2420	2420	2420	0
38	20240712	180000	111865470	2420	2420	2420	2420	0
39	20240712	175900	111865470	2420	2420	2420	2420	0
40	20240712	175800	111865470	2420	2420	2420	2420	0
41	20240712	175700	111865470	2420	2420	2420	2420	0
42	20240712	175600	111865470	2420	2420	2420	2420	0
43	20240712	175500	111865470	2420	2420	2420	2420	0
44	20240712	175400	111865470	2420	2420	2420	2420	0
45	20240712	175300	111865470	2420	2420	2420	2420	0
46	20240712	175200	111865470	2420	2420	2420	2420	0
47	20240712	175100	111865470	2420	2420	2420	2420	0
48	20240712	175000	111865470	2420	2420	2420	2420	0
49	20240712	174900	111865470	2420	2420	2420	2420	0
50	20240712	174800	111865470	2420	2420	2420	2420	0
51	20240712	174700	111865470	2420	2420	2420	2420	0
52	20240712	174600	111865470	2420	2420	2420	2420	0
53	20240712	174500	111865470	2420	2420	2420	2420	0
54	20240712	174400	111865470	2420	2420	2420	2420	0
55	20240712	174300	111865470	2420	2420	2420	2420	0
56	20240712	174200	111865470	2420	2420	2420	2420	0
57	20240712	174100	111865470	2420	2420	2420	2420	0
58	20240712	174000	111865470	2420	2420	2420	2420	0
59	20240712	173900	111865470	2420	2420	2420	2420	0
60	20240712	173800	111865470	2420	2420	2420	2420	0
61	20240712	173700	111865470	2420	2420	2420	2420	0
62	20240712	173600	111865470	2420	2420	2420	2420	358
63	20240712	173500	111865470	2420	2420	2420	2420	0
64	20240712	173400	111865470	2420	2420	2420	2420	0
65	20240712	173300	111865470	2420	2420	2420	2420	0
66	20240712	173200	111865470	2420	2420	2420	2420	0
67	20240712	173100	111865470	2420	2420	2420	2420	0
68	20240712	173000	111865470	2420	2420	2420	2420	0
69	20240712	172900	111865470	2420	2420	2420	2420	0
70	20240712	172800	111865470	2420	2420	2420	2420	0
71	20240712	172700	111865470	2420	2420	2420	2420	0
72	20240712	172600	111865470	2420	2420	2420	2420	0
73	20240712	172500	111865470	2420	2420	2420	2420	0
74	20240712	172400	111865470	2420	2420	2420	2420	0
75	20240712	172300	111865470	2420	2420	2420	2420	0
76	20240712	172200	111865470	2420	2420	2420	2420	0
77	20240712	172100	111865470	2420	2420	2420	2420	0
78	20240712	172000	111865470	2420	2420	2420	2420	0
79	20240712	171900	111865470	2420	2420	2420	2420	0
80	20240712	171800	111865470	2420	2420	2420	2420	0
81	20240712	171700	111865470	2420	2420	2420	2420	0
82	20240712	171600	111865470	2420	2420	2420	2420	0
83	20240712	171500	111865470	2420	2420	2420	2420	0
84	20240712	171400	111865470	2420	2420	2420	2420	0
85	20240712	171300	111865470	2420	2420	2420	2420	0
86	20240712	171200	111865470	2420	2420	2420	2420	0
87	20240712	171100	111865470	2420	2420	2420	2420	0
88	20240712	171000	111865470	2420	2420	2420	2420	0
89	20240712	170900	111865470	2420	2420	2420	2420	0
90	20240712	170800	111865470	2420	2420	2420	2420	0
91	20240712	170700	111865470	2420	2420	2420	2420	0
92	20240712	170600	111865470	2420	2420	2420	2420	358
93	20240712	170500	111865470	2420	2420	2420	2420	0
94	20240712	170400	111865470	2420	2420	2420	2420	0
95	20240712	170300	111865470	2420	2420	2420	2420	0
96	20240712	170200	111865470	2420	2420	2420	2420	0
97	20240712	170100	111865470	2420	2420	2420	2420	0
98	20240712	170000	111865470	2420	2420	2420	2420	0
99	20240712	165900	111865470	2420	2420	2420	2420	0
100	20240712	165800	111865470	2420	2420	2420	2420	0
101	20240712	165700	111865470	2420	2420	2420	2420	0
102	20240712	165600	111865470	2420	2420	2420	2420	0
103	20240712	165500	111865470	2420	2420	2420	2420	0
104	20240712	165400	111865470	2420	2420	2420	2420	0
105	20240712	165300	111865470	2420	2420	2420	2420	0
106	20240712	165200	111865470	2420	2420	2420	2420	0
107	20240712	165100	111865470	2420	2420	2420	2420	0
108	20240712	165000	111865470	2420	2420	2420	2420	0
109	20240712	164900	111865470	2420	2420	2420	2420	0
110	20240712	164800	111865470	2420	2420	2420	2420	0
111	20240712	164700	111865470	2420	2420	2420	2420	0
112	20240712	164600	111865470	2420	2420	2420	2420	0
113	20240712	164500	111865470	2420	2420	2420	2420	0
114	20240712	164400	111865470	2420	2420	2420	2420	0
115	20240712	164300	111865470	2420	2420	2420	2420	0
116	20240712	164200	111865470	2420	2420	2420	2420	0
117	20240712	164100	111865470	2420	2420	2420	2420	0
118	20240712	164000	111865470	2420	2420	2420	2420	0
119	20240712	163900	111865470	2420	2420	2420	2420	0
120	20240712	163800	111865470	2420	2420	2420	2420	0
121	20240712	163700	111865470	2420	2420	2420	2420	0
122	20240712	163600	111865470	2420	2420	2420	2420	358
123	20240712	163500	111865470	2420	2420	2420	2420	0
124	20240712	163400	111865470	2420	2420	2420	2420	0
125	20240712	163300	111865470	2420	2420	2420	2420	0
126	20240712	163200	111865470	2420	2420	2420	2420	0
127	20240712	163100	111865470	2420	2420	2420	2420	0
128	20240712	163000	111865470	2420	2420	2420	2420	0
129	20240712	162900	111865470	2420	2420	2420	2420	0
130	20240712	162800	111865470	2420	2420	2420	2420	0
131	20240712	162700	111865470	2420	2420	2420	2420	0
132	20240712	162600	111865470	2420	2420	2420	2420	0
133	20240712	162500	111865470	2420	2420	2420	2420	0
134	20240712	162400	111865470	2420	2420	2420	2420	0
135	20240712	162300	111865470	2420	2420	2420	2420	0
136	20240712	162200	111865470	2420	2420	2420	2420	0
137	20240712	162100	111865470	2420	2420	2420	2420	0
138	20240712	162000	111865470	2420	2420	2420	2420	0
139	20240712	161900	111865470	2420	2420	2420	2420	0
140	20240712	161800	111865470	2420	2420	2420	2420	0
141	20240712	161700	111865470	2420	2420	2420	2420	0
142	20240712	161600	111865470	2420	2420	2420	2420	0
143	20240712	161500	111865470	2420	2420	2420	2420	0
144	20240712	161400	111865470	2420	2420	2420	2420	0
145	20240712	161300	111865470	2420	2420	2420	2420	0
146	20240712	161200	111865470	2420	2420	2420	2420	0
147	20240712	161100	111865470	2420	2420	2420	2420	0
148	20240712	161000	111865470	2420	2420	2420	2420	0
149	20240712	160900	111865470	2420	2420	2420	2420	0
150	20240712	160800	111865470	2420	2420	2420	2420	0
151	20240712	160700	111865470	2420	2420	2420	2420	0
152	20240712	160600	111865470	2420	2420	2420	2420	358
153	20240712	160500	111865470	2420	2420	2420	2420	0
154	20240712	160400	111865470	2420	2420	2420	2420	0
155	20240712	160300	111865470	2420	2420	2420	2420	0
156	20240712	160200	111865470	2420	2420	2420	2420	0
157	20240712	160100	111865470	2420	2420	2420	2420	0
158	20240712	160000	111865470	2420	2420	2420	2420	0
159	20240712	155900	111865470	2420	2420	2420	2420	0
160	20240712	155800	111865470	2420	2420	2420	2420	0
161	20240712	155700	111865470	2420	2420	2420	2420	0
162	20240712	155600	111865470	2420	2420	2420	2420	0
163	20240712	155500	111865470	2420	2420	2420	2420	0
164	20240712	155400	111865470	2420	2420	2420	2420	0
165	20240712	155300	111865470	2420	2420	2420	2420	0
166	20240712	155200	111865470	2420	2420	2420	2420	0
167	20240712	155100	111865470	2420	2420	2420	2420	0
168	20240712	155000	111865470	2420	2420	2420	2420	0
169	20240712	154900	111865470	2420	2420	2420	2420	0
170	20240712	154800	111865470	2420	2420	2420	2420	0
171	20240712	154700	111865470	2420	2420	2420	2420	0
172	20240712	154600	111865470	2420	2420	2420	2420	0
173	20240712	154500	111865470	2420	2420	2420	2420	0
174	20240712	154400	111865470	2420	2420	2420	2420	0
175	20240712	154300	111865470	2420	2420	2420	2420	0
176	20240712	154200	111865470	2420	2420	2420	2420	0
177	20240712	154100	111865470	2420	2420	2420	2420	0
178	20240712	154000	111865470	2420	2420	2420	2420	0
179	20240712	153900	111865470	2420	2420	2420	2420	0
180	20240712	153800	111865470	2420	2420	2420	2420	0
181	20240712	153700	111865470	2420	2420	2420	2420	0
182	20240712	153600	111865470	2420	2420	2420	2420	358
183	20240712	153500	111865470	2420	2420	2420	2420	0
184	20240712	153400	111865470	2420	2420	2420	2420	0
185	20240712	153300	111865470	2420	2420	2420	2420	0
186	20240712	153200	111865470	2420	2420	2420	2420	0
187	20240712	153100	111865470	2420	2420	2420	2420	0
188	20240712	153000	111865470	2420	2420	2420	2420	358
189	20240712	152900	110999110	2415	2415	2415	2415	0
190	20240712	152800	110999110	2415	2415	2415	2415	0
191	20240712	152700	110999110	2415	2415	2415	2415	0
192	20240712	152600	110999110	2415	2415	2415	2415	0
193	20240712	152500	110999110	2415	2415	2415	2415	0
194	20240712	152400	110999110	2415	2415	2415	2415	0
195	20240712	152300	110999110	2415	2415	2415	2415	0
196	20240712	152200	110999110	2415	2415	2415	2415	0
197	20240712	152100	110999110	2415	2415	2415	2415	0
198	20240712	152000	110999110	2415	2415	2415	2415	0
199	20240712	151900	110999110	2415	2415	2415	2415	0
200	20240712	151800	110999110	2415	2415	2415	2415	60
201	20240712	151700	110854210	2415	2415	2415	2415	30
202	20240712	151600	110781760	2415	2415	2415	2415	0
203	20240712	151500	110781760	2415	2415	2415	2415	0
204	20240712	151400	110781760	2415	2415	2415	2415	0
205	20240712	151300	110781760	2415	2415	2415	2415	0
206	20240712	151200	110781760	2415	2415	2415	2415	20
207	20240712	151100	110733460	2415	2415	2415	2415	0
208	20240712	151000	110733460	2415	2415	2415	2415	0
209	20240712	150900	110733460	2415	2415	2415	2415	1
210	20240712	150800	110731045	2415	2415	2415	2415	0
211	20240712	150700	110731045	2415	2415	2415	2415	0
212	20240712	150600	110731045	2415	2415	2415	2415	0
213	20240712	150500	110731045	2415	2415	2415	2415	0
214	20240712	150400	110731045	2415	2415	2415	2415	0
215	20240712	150300	110731045	2415	2415	2415	2415	0
216	20240712	150200	110731045	2415	2415	2415	2415	0
217	20240712	150100	110731045	2415	2415	2415	2415	85
218	20240712	150000	110525770	2415	2415	2415	2415	0
219	20240712	145900	110525770	2415	2415	2415	2415	0
220	20240712	145800	110525770	2415	2415	2415	2415	0
221	20240712	145700	110525770	2415	2415	2415	2415	0
222	20240712	145600	110525770	2415	2415	2415	2415	0
223	20240712	145500	110525770	2415	2405	2415	2405	800
224	20240712	145400	108595650	2405	2405	2405	2405	0
225	20240712	145300	108595650	2405	2405	2405	2405	10
226	20240712	145200	108571600	2405	2405	2405	2405	0
227	20240712	145100	108571600	2405	2405	2405	2405	0
228	20240712	145000	108571600	2405	2405	2405	2405	0
229	20240712	144900	108571600	2405	2405	2405	2405	6
230	20240712	144800	108557170	2400	2400	2400	2400	300
231	20240712	144700	107837170	2405	2405	2405	2405	118
232	20240712	144600	107553380	2420	2420	2420	2420	0
233	20240712	144500	107553380	2420	2420	2420	2420	0
234	20240712	144400	107553380	2420	2420	2420	2420	0
235	20240712	144300	107553380	2420	2420	2420	2420	0
236	20240712	144200	107553380	2420	2420	2420	2420	5
237	20240712	144100	107541280	2405	2405	2405	2405	0
238	20240712	144000	107541280	2405	2405	2405	2405	0
239	20240712	143900	107541280	2405	2405	2405	2405	0
240	20240712	143800	107541280	2405	2405	2405	2405	100
241	20240712	143700	107300780	2405	2405	2405	2405	1
242	20240712	143600	107298375	2405	2415	2415	2405	10
243	20240712	143500	107274315	2420	2420	2420	2420	0
244	20240712	143400	107274315	2420	2420	2420	2420	0
245	20240712	143300	107274315	2420	2420	2420	2420	0
246	20240712	143200	107274315	2420	2420	2420	2420	0
247	20240712	143100	107274315	2420	2420	2420	2420	0
248	20240712	143000	107274315	2420	2420	2420	2420	0
249	20240712	142900	107274315	2420	2420	2420	2420	0
250	20240712	142800	107274315	2420	2420	2420	2420	0
251	20240712	142700	107274315	2420	2420	2420	2420	0
252	20240712	142600	107274315	2420	2420	2420	2420	0
253	20240712	142500	107274315	2420	2420	2420	2420	0
254	20240712	142400	107274315	2420	2420	2420	2420	0
255	20240712	142300	107274315	2420	2420	2420	2420	0
256	20240712	142200	107274315	2420	2420	2420	2420	0
257	20240712	142100	107274315	2420	2420	2420	2420	0
258	20240712	142000	107274315	2420	2420	2420	2420	0
259	20240712	141900	107274315	2420	2420	2420	2420	0
260	20240712	141800	107274315	2420	2420	2420	2420	0
261	20240712	141700	107274315	2420	2420	2420	2420	1
262	20240712	141600	107271895	2410	2410	2410	2410	6
263	20240712	141500	107257435	2410	2410	2410	2410	0
264	20240712	141400	107257435	2410	2410	2410	2410	0
265	20240712	141300	107257435	2410	2410	2410	2410	0
266	20240712	141200	107257435	2410	2410	2410	2410	0
267	20240712	141100	107257435	2410	2410	2410	2410	0
268	20240712	141000	107257435	2410	2410	2410	2410	0
269	20240712	140900	107257435	2410	2410	2410	2410	0
270	20240712	140800	107257435	2410	2410	2410	2410	0
271	20240712	140700	107257435	2410	2410	2410	2410	0
272	20240712	140600	107257435	2410	2410	2410	2410	0
273	20240712	140500	107257435	2410	2410	2410	2410	0
274	20240712	140400	107257435	2410	2410	2410	2410	0
275	20240712	140300	107257435	2410	2410	2410	2410	0
276	20240712	140200	107257435	2410	2410	2410	2410	60
277	20240712	140100	107112835	2410	2410	2410	2410	111
278	20240712	140000	106845325	2400	2410	2410	2400	468
279	20240712	135900	105720550	2410	2410	2410	2410	0
280	20240712	135800	105720550	2410	2410	2410	2410	5
281	20240712	135700	105708500	2410	2410	2410	2410	0
282	20240712	135600	105708500	2410	2410	2410	2410	0
283	20240712	135500	105708500	2410	2405	2410	2405	11
284	20240712	135400	105682040	2410	2410	2410	2410	0
285	20240712	135300	105682040	2410	2410	2410	2410	1
286	20240712	135200	105679630	2405	2405	2405	2405	210
287	20240712	135100	105174580	2410	2410	2410	2410	0
288	20240712	135000	105174580	2410	2410	2410	2410	0
289	20240712	134900	105174580	2410	2410	2410	2410	1
290	20240712	134800	105172170	2410	2410	2410	2410	4
291	20240712	134700	105162530	2410	2410	2410	2410	0
292	20240712	134600	105162530	2410	2410	2410	2410	0
293	20240712	134500	105162530	2410	2410	2410	2410	12
294	20240712	134400	105133610	2405	2405	2405	2405	300
295	20240712	134300	104412110	2405	2405	2405	2405	0
296	20240712	134200	104412110	2405	2405	2405	2405	410
297	20240712	134100	103426060	2410	2410	2410	2410	0
298	20240712	134000	103426060	2410	2410	2410	2410	0
299	20240712	133900	103426060	2410	2410	2410	2410	0
300	20240712	133800	103426060	2410	2410	2410	2410	0
301	20240712	133700	103426060	2410	2410	2410	2410	0
302	20240712	133600	103426060	2410	2410	2410	2410	180
303	20240712	133500	102992260	2410	2410	2410	2410	0
304	20240712	133400	102992260	2410	2410	2410	2410	93
305	20240712	133300	102768130	2410	2410	2410	2410	29
306	20240712	133200	102698240	2420	2420	2420	2420	0
307	20240712	133100	102698240	2420	2420	2420	2420	0
308	20240712	133000	102698240	2420	2420	2420	2420	0
309	20240712	132900	102698240	2420	2420	2420	2420	0
310	20240712	132800	102698240	2420	2420	2420	2420	10
311	20240712	132700	102674040	2410	2410	2410	2410	0
312	20240712	132600	102674040	2410	2410	2410	2410	135
313	20240712	132500	102348690	2415	2415	2415	2415	100
314	20240712	132400	102107190	2415	2415	2415	2415	115
315	20240712	132300	101829465	2420	2420	2420	2420	0
316	20240712	132200	101829465	2420	2420	2420	2420	0
317	20240712	132100	101829465	2420	2420	2420	2420	0
318	20240712	132000	101829465	2420	2420	2420	2420	0
319	20240712	131900	101829465	2420	2420	2420	2420	200
320	20240712	131800	101345465	2420	2420	2420	2420	0
321	20240712	131700	101345465	2420	2420	2420	2420	0
322	20240712	131600	101345465	2420	2420	2420	2420	0
323	20240712	131500	101345465	2420	2420	2420	2420	0
324	20240712	131400	101345465	2420	2420	2420	2420	0
325	20240712	131300	101345465	2420	2420	2420	2420	0
326	20240712	131200	101345465	2420	2420	2420	2420	0
327	20240712	131100	101345465	2420	2420	2420	2420	0
328	20240712	131000	101345465	2420	2420	2420	2420	0
329	20240712	130900	101345465	2420	2420	2420	2420	0
330	20240712	130800	101345465	2420	2420	2420	2420	0
331	20240712	130700	101345465	2420	2420	2420	2420	0
332	20240712	130600	101345465	2420	2420	2420	2420	0
333	20240712	130500	101345465	2420	2420	2420	2420	0
334	20240712	130400	101345465	2420	2420	2420	2420	0
335	20240712	130300	101345465	2420	2420	2420	2420	259
336	20240712	130200	100718685	2420	2415	2420	2415	6
337	20240712	130100	100704170	2415	2415	2415	2415	0
338	20240712	130000	100704170	2415	2415	2415	2415	0
339	20240712	125900	100704170	2415	2415	2415	2415	1
340	20240712	125800	100701755	2415	2415	2415	2415	0
341	20240712	125700	100701755	2415	2415	2415	2415	4
342	20240712	125600	100692095	2415	2415	2415	2415	5
343	20240712	125500	100680020	2410	2410	2410	2410	0
344	20240712	125400	100680020	2410	2410	2410	2410	0
345	20240712	125300	100680020	2410	2410	2410	2410	0
346	20240712	125200	100680020	2410	2410	2410	2410	0
347	20240712	125100	100680020	2410	2410	2410	2410	0
348	20240712	125000	100680020	2410	2410	2410	2410	4
349	20240712	124900	100670380	2415	2415	2415	2415	0
350	20240712	124800	100670380	2415	2415	2415	2415	0
351	20240712	124700	100670380	2415	2415	2415	2415	0
352	20240712	124600	100670380	2415	2415	2415	2415	13
353	20240712	124500	100638985	2410	2410	2410	2410	0
354	20240712	124400	100638985	2410	2410	2410	2410	0
355	20240712	124300	100638985	2410	2410	2410	2410	0
356	20240712	124200	100638985	2410	2410	2410	2410	0
357	20240712	124100	100638985	2410	2410	2410	2410	0
358	20240712	124000	100638985	2410	2410	2410	2410	0
359	20240712	123900	100638985	2410	2410	2410	2410	0
360	20240712	123800	100638985	2410	2410	2410	2410	430
361	20240712	123700	99602685	2420	2420	2420	2420	0
362	20240712	123600	99602685	2420	2420	2420	2420	0
363	20240712	123500	99602685	2420	2420	2420	2420	0
364	20240712	123400	99602685	2420	2420	2420	2420	0
365	20240712	123300	99602685	2420	2420	2420	2420	0
366	20240712	123200	99602685	2420	2420	2420	2420	2
367	20240712	123100	99597845	2420	2420	2420	2420	1
368	20240712	123000	99595425	2420	2420	2420	2420	0
369	20240712	122900	99595425	2420	2420	2420	2420	0
370	20240712	122800	99595425	2420	2420	2420	2420	1
371	20240712	122700	99593005	2410	2410	2410	2410	0
372	20240712	122600	99593005	2410	2415	2415	2410	397
373	20240712	122500	98635525	2415	2415	2415	2415	5
374	20240712	122400	98623450	2415	2415	2415	2415	5
375	20240712	122300	98611375	2415	2415	2415	2415	0
376	20240712	122200	98611375	2415	2415	2415	2415	3
377	20240712	122100	98604130	2415	2415	2415	2415	62
378	20240712	122000	98454400	2415	2415	2415	2415	0
379	20240712	121900	98454400	2415	2415	2415	2415	0
380	20240712	121800	98454400	2415	2415	2415	2415	0
381	20240712	121700	98454400	2415	2415	2415	2415	0
382	20240712	121600	98454400	2415	2415	2415	2415	0
383	20240712	121500	98454400	2415	2415	2415	2415	0
384	20240712	121400	98454400	2415	2415	2415	2415	0
385	20240712	121300	98454400	2415	2415	2415	2415	100
386	20240712	121200	98212900	2415	2415	2415	2415	0
387	20240712	121100	98212900	2415	2415	2415	2415	0
388	20240712	121000	98212900	2415	2415	2415	2415	0
389	20240712	120900	98212900	2415	2415	2415	2415	0
390	20240712	120800	98212900	2415	2415	2415	2415	0
391	20240712	120700	98212900	2415	2415	2415	2415	169
392	20240712	120600	97804765	2420	2420	2420	2420	1
393	20240712	120500	97802345	2415	2415	2415	2415	0
394	20240712	120400	97802345	2415	2415	2415	2415	70
395	20240712	120300	97633295	2415	2415	2415	2415	40
396	20240712	120200	97536695	2415	2415	2415	2415	100
397	20240712	120100	97295195	2415	2415	2415	2415	214
398	20240712	120000	96778385	2415	2415	2415	2415	2
399	20240712	115900	96773555	2420	2420	2420	2420	0
400	20240712	115800	96773555	2420	2420	2420	2420	0
401	20240712	115700	96773555	2420	2420	2420	2420	0
402	20240712	115600	96773555	2420	2420	2420	2420	0
403	20240712	115500	96773555	2420	2420	2420	2420	0
404	20240712	115400	96773555	2420	2410	2420	2410	1144
405	20240712	115300	94016340	2425	2425	2425	2425	0
406	20240712	115200	94016340	2425	2425	2425	2425	0
407	20240712	115100	94016340	2425	2425	2425	2425	0
408	20240712	115000	94016340	2425	2425	2425	2425	0
409	20240712	114900	94016340	2425	2425	2425	2425	0
410	20240712	114800	94016340	2425	2425	2425	2425	0
411	20240712	114700	94016340	2425	2425	2425	2425	0
412	20240712	114600	94016340	2425	2425	2425	2425	0
413	20240712	114500	94016340	2425	2425	2425	2425	0
414	20240712	114400	94016340	2425	2425	2425	2425	0
415	20240712	114300	94016340	2425	2425	2425	2425	0
416	20240712	114200	94016340	2425	2425	2425	2425	5
417	20240712	114100	94004215	2425	2425	2425	2425	0
418	20240712	114000	94004215	2425	2425	2425	2425	0
419	20240712	113900	94004215	2425	2425	2425	2425	0
420	20240712	113800	94004215	2425	2425	2425	2425	1
421	20240712	113700	94001790	2425	2425	2425	2425	4
422	20240712	113600	93992090	2420	2420	2420	2420	0
423	20240712	113500	93992090	2420	2420	2420	2420	0
424	20240712	113400	93992090	2420	2420	2420	2420	10
425	20240712	113300	93967890	2420	2420	2420	2420	0
426	20240712	113200	93967890	2420	2420	2420	2420	92
427	20240712	113100	93745250	2420	2420	2420	2420	3
428	20240712	113000	93737990	2420	2420	2420	2420	59
429	20240712	112900	93595210	2420	2420	2420	2420	0
430	20240712	112800	93595210	2420	2420	2420	2420	0
431	20240712	112700	93595210	2420	2420	2420	2420	346
432	20240712	112600	92757890	2420	2420	2420	2420	225
433	20240712	112500	92213390	2420	2420	2420	2420	413
434	20240712	112400	91213930	2420	2420	2420	2420	0
435	20240712	112300	91213930	2420	2420	2420	2420	0
436	20240712	112200	91213930	2420	2420	2420	2420	0
437	20240712	112100	91213930	2420	2420	2420	2420	0
438	20240712	112000	91213930	2420	2420	2420	2420	37
439	20240712	111900	91124390	2420	2420	2420	2420	0
440	20240712	111800	91124390	2420	2420	2420	2420	0
441	20240712	111700	91124390	2420	2420	2420	2420	410
442	20240712	111600	90132190	2420	2420	2420	2420	353
443	20240712	111500	89277930	2420	2420	2420	2420	61
444	20240712	111400	89130310	2415	2415	2415	2415	0
445	20240712	111300	89130310	2415	2415	2415	2415	0
446	20240712	111200	89130310	2415	2415	2415	2415	11
447	20240712	111100	89103745	2415	2415	2415	2415	40
448	20240712	111000	89007145	2410	2410	2410	2410	0
449	20240712	110900	89007145	2410	2420	2420	2410	355
450	20240712	110800	88148595	2410	2410	2410	2410	497
451	20240712	110700	86950825	2415	2415	2415	2415	0
452	20240712	110600	86950825	2415	2415	2415	2415	0
453	20240712	110500	86950825	2415	2420	2420	2415	700
454	20240712	110400	85257325	2425	2425	2425	2425	82
455	20240712	110300	85058475	2430	2430	2430	2430	54
456	20240712	110200	84927255	2445	2445	2445	2445	0
457	20240712	110100	84927255	2445	2420	2445	2400	325
458	20240712	110000	84145345	2415	2420	2420	2415	255
459	20240712	105900	83529070	2415	2435	2435	2415	278
460	20240712	105800	82855030	2460	2425	2460	2425	236
461	20240712	105700	82277900	2430	2460	2460	2425	1456
462	20240712	105600	78735770	2440	2445	2445	2440	474
463	20240712	105500	77576975	2445	2465	2465	2445	526
464	20240712	105400	76284340	2470	2470	2495	2470	442
465	20240712	105300	75192500	2470	2490	2495	2470	1159
466	20240712	105200	72328475	2500	2500	2520	2500	2268
467	20240712	105100	66654530	2520	2440	2540	2410	15266
468	20240712	105000	28287585	2440	2405	2450	2400	4736
469	20240712	104900	16748775	2405	2380	2405	2380	2000
470	20240712	104800	11964880	2380	2360	2385	2360	1021
471	20240712	104700	9541745	2360	2360	2360	2360	0
472	20240712	104600	9541745	2360	2360	2360	2360	0
473	20240712	104500	9541745	2360	2360	2360	2360	0
474	20240712	104400	9541745	2360	2360	2360	2360	0
475	20240712	104300	9541745	2360	2360	2360	2360	0
476	20240712	104200	9541745	2360	2360	2360	2360	0
477	20240712	104100	9541745	2360	2360	2360	2360	0
478	20240712	104000	9541745	2360	2360	2360	2360	0
479	20240712	103900	9541745	2360	2360	2360	2360	0
480	20240712	103800	9541745	2360	2360	2360	2360	0
481	20240712	103700	9541745	2360	2360	2360	2360	0
482	20240712	103600	9541745	2360	2360	2360	2360	2
483	20240712	103500	9537025	2365	2365	2365	2365	0
484	20240712	103400	9537025	2365	2365	2365	2365	0
485	20240712	103300	9537025	2365	2365	2365	2365	0
486	20240712	103200	9537025	2365	2365	2365	2365	0
487	20240712	103100	9537025	2365	2365	2365	2365	0
488	20240712	103000	9537025	2365	2365	2365	2365	0
489	20240712	102900	9537025	2365	2365	2365	2365	0
490	20240712	102800	9537025	2365	2365	2365	2365	81
491	20240712	102700	9345460	2365	2365	2365	2345	56
492	20240712	102600	9213240	2365	2350	2365	2350	767
493	20240712	102500	7407025	2350	2350	2350	2350	0
494	20240712	102400	7407025	2350	2350	2350	2350	0
495	20240712	102300	7407025	2350	2350	2350	2350	0
496	20240712	102200	7407025	2350	2350	2350	2350	0
497	20240712	102100	7407025	2350	2345	2350	2345	70
498	20240712	102000	7242825	2350	2350	2350	2350	180
499	20240712	101900	6819825	2345	2345	2345	2345	322
500	20240712	101800	6064735	2345	2345	2345	2345	1
501	20240712	101700	6062390	2345	2345	2345	2345	0
502	20240712	101600	6062390	2345	2345	2345	2345	1
503	20240712	101500	6060045	2340	2340	2340	2340	0
504	20240712	101400	6060045	2340	2340	2340	2340	15
505	20240712	101300	6024945	2340	2340	2340	2340	0
506	20240712	101200	6024945	2340	2340	2340	2340	0
507	20240712	101100	6024945	2340	2340	2340	2340	5
508	20240712	101000	6013245	2345	2345	2345	2345	0
509	20240712	100900	6013245	2345	2345	2345	2345	0
510	20240712	100800	6013245	2345	2345	2345	2345	0
511	20240712	100700	6013245	2345	2345	2345	2345	0
512	20240712	100600	6013245	2345	2345	2345	2345	0
513	20240712	100500	6013245	2345	2345	2345	2345	0
514	20240712	100400	6013245	2345	2345	2345	2345	0
515	20240712	100300	6013245	2345	2345	2345	2345	15
516	20240712	100200	5978070	2345	2335	2345	2335	3
517	20240712	100100	5971045	2345	2345	2345	2345	0
518	20240712	100000	5971045	2345	2345	2345	2345	10
519	20240712	095900	5947595	2345	2345	2345	2345	100
520	20240712	095800	5713095	2345	2345	2345	2345	0
521	20240712	095700	5713095	2345	2345	2345	2345	100
522	20240712	095600	5478595	2345	2345	2345	2345	5
523	20240712	095500	5466870	2345	2345	2345	2345	17
524	20240712	095400	5427005	2345	2345	2345	2345	19
525	20240712	095300	5382450	2340	2340	2340	2340	143
526	20240712	095200	5047830	2340	2340	2340	2340	23
527	20240712	095100	4994010	2340	2340	2340	2340	0
528	20240712	095000	4994010	2340	2340	2340	2340	0
529	20240712	094900	4994010	2340	2340	2340	2340	1
530	20240712	094800	4991670	2335	2335	2335	2335	7
531	20240712	094700	4975325	2335	2335	2335	2335	0
532	20240712	094600	4975325	2335	2335	2335	2335	0
533	20240712	094500	4975325	2335	2335	2335	2335	153
534	20240712	094400	4618070	2340	2340	2340	2340	0
535	20240712	094300	4618070	2340	2340	2340	2340	0
536	20240712	094200	4618070	2340	2340	2340	2340	0
537	20240712	094100	4618070	2340	2340	2340	2340	0
538	20240712	094000	4618070	2340	2340	2340	2340	1
539	20240712	093900	4615730	2335	2335	2335	2335	0
540	20240712	093800	4615730	2335	2335	2335	2335	37
541	20240712	093700	4529335	2335	2335	2335	2335	2
542	20240712	093600	4524665	2335	2335	2335	2335	1
543	20240712	093500	4522330	2335	2335	2335	2335	0
544	20240712	093400	4522330	2335	2335	2335	2335	0
545	20240712	093300	4522330	2335	2335	2335	2335	0
546	20240712	093200	4522330	2335	2335	2335	2335	35
547	20240712	093100	4440605	2335	2335	2335	2335	0
548	20240712	093000	4440605	2335	2335	2335	2335	0
549	20240712	092900	4440605	2335	2335	2335	2335	0
550	20240712	092800	4440605	2335	2335	2335	2335	0
551	20240712	092700	4440605	2335	2335	2335	2335	0
552	20240712	092600	4440605	2335	2335	2335	2335	0
553	20240712	092500	4440605	2335	2335	2335	2335	0
554	20240712	092400	4440605	2335	2335	2335	2335	0
555	20240712	092300	4440605	2335	2335	2335	2335	0
556	20240712	092200	4440605	2335	2335	2335	2335	0
557	20240712	092100	4440605	2335	2335	2335	2335	56
558	20240712	092000	4309845	2335	2335	2335	2335	44
559	20240712	091900	4207105	2335	2335	2335	2335	0
560	20240712	091800	4207105	2335	2335	2335	2335	0
561	20240712	091700	4207105	2335	2335	2335	2335	0
562	20240712	091600	4207105	2335	2335	2335	2335	0
563	20240712	091500	4207105	2335	2335	2335	2335	241
564	20240712	091400	3644370	2335	2335	2335	2335	0
565	20240712	091300	3644370	2335	2335	2335	2335	0
566	20240712	091200	3644370	2335	2335	2335	2335	0
567	20240712	091100	3644370	2335	2335	2335	2335	200
568	20240712	091000	3177370	2335	2335	2335	2335	1
569	20240712	090900	3175035	2310	2310	2310	2310	0
570	20240712	090800	3175035	2310	2310	2310	2310	150
571	20240712	090700	2828535	2330	2330	2330	2330	0
572	20240712	090600	2828535	2330	2330	2330	2330	0
573	20240712	090500	2828535	2330	2330	2330	2330	105
574	20240712	090400	2583885	2330	2330	2330	2330	0
575	20240712	090300	2583885	2330	2330	2330	2330	0
576	20240712	090200	2583885	2330	2330	2330	2330	0
577	20240712	090100	2583885	2330	2325	2330	2310	21
578	20240712	090000	2535105	2340	2330	2340	2330	1088