KissMeData/002140/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183600	118791220	2935	2935	2935	2935	535
3	20240705	183500	118791220	2935	2935	2935	2935	0
4	20240705	183400	118791220	2935	2935	2935	2935	0
5	20240705	183300	118791220	2935	2935	2935	2935	0
6	20240705	183200	118791220	2935	2935	2935	2935	0
7	20240705	183100	118791220	2935	2935	2935	2935	0
8	20240705	183000	118791220	2935	2935	2935	2935	0
9	20240705	182900	118791220	2935	2935	2935	2935	0
10	20240705	182800	118791220	2935	2935	2935	2935	0
11	20240705	182700	118791220	2935	2935	2935	2935	0
12	20240705	182600	118791220	2935	2935	2935	2935	0
13	20240705	182500	118791220	2935	2935	2935	2935	0
14	20240705	182400	118791220	2935	2935	2935	2935	0
15	20240705	182300	118791220	2935	2935	2935	2935	0
16	20240705	182200	118791220	2935	2935	2935	2935	0
17	20240705	182100	118791220	2935	2935	2935	2935	0
18	20240705	182000	118791220	2935	2935	2935	2935	0
19	20240705	181900	118791220	2935	2935	2935	2935	0
20	20240705	181800	118791220	2935	2935	2935	2935	0
21	20240705	181700	118791220	2935	2935	2935	2935	0
22	20240705	181600	118791220	2935	2935	2935	2935	0
23	20240705	181500	118791220	2935	2935	2935	2935	0
24	20240705	181400	118791220	2935	2935	2935	2935	0
25	20240705	181300	118791220	2935	2935	2935	2935	0
26	20240705	181200	118791220	2935	2935	2935	2935	0
27	20240705	181100	118791220	2935	2935	2935	2935	0
28	20240705	181000	118791220	2935	2935	2935	2935	0
29	20240705	180900	118791220	2935	2935	2935	2935	0
30	20240705	180800	118791220	2935	2935	2935	2935	0
31	20240705	180700	118791220	2935	2935	2935	2935	0
32	20240705	180600	118791220	2935	2935	2935	2935	535
33	20240705	180500	118791220	2935	2935	2935	2935	0
34	20240705	180400	118791220	2935	2935	2935	2935	0
35	20240705	180300	118791220	2935	2935	2935	2935	0
36	20240705	180200	118791220	2935	2935	2935	2935	0
37	20240705	180100	118791220	2935	2935	2935	2935	0
38	20240705	180000	118791220	2935	2935	2935	2935	0
39	20240705	175900	118791220	2935	2935	2935	2935	0
40	20240705	175800	118791220	2935	2935	2935	2935	0
41	20240705	175700	118791220	2935	2935	2935	2935	0
42	20240705	175600	118791220	2935	2935	2935	2935	0
43	20240705	175500	118791220	2935	2935	2935	2935	0
44	20240705	175400	118791220	2935	2935	2935	2935	0
45	20240705	175300	118791220	2935	2935	2935	2935	0
46	20240705	175200	118791220	2935	2935	2935	2935	0
47	20240705	175100	118791220	2935	2935	2935	2935	0
48	20240705	175000	118791220	2935	2935	2935	2935	0
49	20240705	174900	118791220	2935	2935	2935	2935	0
50	20240705	174800	118791220	2935	2935	2935	2935	0
51	20240705	174700	118791220	2935	2935	2935	2935	0
52	20240705	174600	118791220	2935	2935	2935	2935	0
53	20240705	174500	118791220	2935	2935	2935	2935	0
54	20240705	174400	118791220	2935	2935	2935	2935	0
55	20240705	174300	118791220	2935	2935	2935	2935	0
56	20240705	174200	118791220	2935	2935	2935	2935	0
57	20240705	174100	118791220	2935	2935	2935	2935	0
58	20240705	174000	118791220	2935	2935	2935	2935	0
59	20240705	173900	118791220	2935	2935	2935	2935	0
60	20240705	173800	118791220	2935	2935	2935	2935	0
61	20240705	173700	118791220	2935	2935	2935	2935	0
62	20240705	173600	118791220	2935	2935	2935	2935	535
63	20240705	173500	118791220	2935	2935	2935	2935	0
64	20240705	173400	118791220	2935	2935	2935	2935	0
65	20240705	173300	118791220	2935	2935	2935	2935	0
66	20240705	173200	118791220	2935	2935	2935	2935	0
67	20240705	173100	118791220	2935	2935	2935	2935	0
68	20240705	173000	118791220	2935	2935	2935	2935	0
69	20240705	172900	118791220	2935	2935	2935	2935	0
70	20240705	172800	118791220	2935	2935	2935	2935	0
71	20240705	172700	118791220	2935	2935	2935	2935	0
72	20240705	172600	118791220	2935	2935	2935	2935	0
73	20240705	172500	118791220	2935	2935	2935	2935	0
74	20240705	172400	118791220	2935	2935	2935	2935	0
75	20240705	172300	118791220	2935	2935	2935	2935	0
76	20240705	172200	118791220	2935	2935	2935	2935	0
77	20240705	172100	118791220	2935	2935	2935	2935	0
78	20240705	172000	118791220	2935	2935	2935	2935	0
79	20240705	171900	118791220	2935	2935	2935	2935	0
80	20240705	171800	118791220	2935	2935	2935	2935	0
81	20240705	171700	118791220	2935	2935	2935	2935	0
82	20240705	171600	118791220	2935	2935	2935	2935	0
83	20240705	171500	118791220	2935	2935	2935	2935	0
84	20240705	171400	118791220	2935	2935	2935	2935	0
85	20240705	171300	118791220	2935	2935	2935	2935	0
86	20240705	171200	118791220	2935	2935	2935	2935	0
87	20240705	171100	118791220	2935	2935	2935	2935	0
88	20240705	171000	118791220	2935	2935	2935	2935	0
89	20240705	170900	118791220	2935	2935	2935	2935	0
90	20240705	170800	118791220	2935	2935	2935	2935	0
91	20240705	170700	118791220	2935	2935	2935	2935	0
92	20240705	170600	118791220	2935	2935	2935	2935	535
93	20240705	170500	118791220	2935	2935	2935	2935	0
94	20240705	170400	118791220	2935	2935	2935	2935	0
95	20240705	170300	118791220	2935	2935	2935	2935	0
96	20240705	170200	118791220	2935	2935	2935	2935	0
97	20240705	170100	118791220	2935	2935	2935	2935	0
98	20240705	170000	118791220	2935	2935	2935	2935	0
99	20240705	165900	118791220	2935	2935	2935	2935	0
100	20240705	165800	118791220	2935	2935	2935	2935	0
101	20240705	165700	118791220	2935	2935	2935	2935	0
102	20240705	165600	118791220	2935	2935	2935	2935	0
103	20240705	165500	118791220	2935	2935	2935	2935	0
104	20240705	165400	118791220	2935	2935	2935	2935	0
105	20240705	165300	118791220	2935	2935	2935	2935	0
106	20240705	165200	118791220	2935	2935	2935	2935	0
107	20240705	165100	118791220	2935	2935	2935	2935	0
108	20240705	165000	118791220	2935	2935	2935	2935	0
109	20240705	164900	118791220	2935	2935	2935	2935	0
110	20240705	164800	118791220	2935	2935	2935	2935	0
111	20240705	164700	118791220	2935	2935	2935	2935	0
112	20240705	164600	118791220	2935	2935	2935	2935	0
113	20240705	164500	118791220	2935	2935	2935	2935	0
114	20240705	164400	118791220	2935	2935	2935	2935	0
115	20240705	164300	118791220	2935	2935	2935	2935	0
116	20240705	164200	118791220	2935	2935	2935	2935	0
117	20240705	164100	118791220	2935	2935	2935	2935	0
118	20240705	164000	118791220	2935	2935	2935	2935	0
119	20240705	163900	118791220	2935	2935	2935	2935	0
120	20240705	163800	118791220	2935	2935	2935	2935	0
121	20240705	163700	118791220	2935	2935	2935	2935	0
122	20240705	163600	118791220	2935	2935	2935	2935	535
123	20240705	163500	118791220	2935	2935	2935	2935	0
124	20240705	163400	118791220	2935	2935	2935	2935	0
125	20240705	163300	118791220	2935	2935	2935	2935	0
126	20240705	163200	118791220	2935	2935	2935	2935	0
127	20240705	163100	118791220	2935	2935	2935	2935	0
128	20240705	163000	118791220	2935	2935	2935	2935	0
129	20240705	162900	118791220	2935	2935	2935	2935	0
130	20240705	162800	118791220	2935	2935	2935	2935	0
131	20240705	162700	118791220	2935	2935	2935	2935	0
132	20240705	162600	118791220	2935	2935	2935	2935	0
133	20240705	162500	118791220	2935	2935	2935	2935	0
134	20240705	162400	118791220	2935	2935	2935	2935	0
135	20240705	162300	118791220	2935	2935	2935	2935	0
136	20240705	162200	118791220	2935	2935	2935	2935	0
137	20240705	162100	118791220	2935	2935	2935	2935	0
138	20240705	162000	118791220	2935	2935	2935	2935	0
139	20240705	161900	118791220	2935	2935	2935	2935	0
140	20240705	161800	118791220	2935	2935	2935	2935	0
141	20240705	161700	118791220	2935	2935	2935	2935	0
142	20240705	161600	118791220	2935	2935	2935	2935	0
143	20240705	161500	118791220	2935	2935	2935	2935	0
144	20240705	161400	118791220	2935	2935	2935	2935	0
145	20240705	161300	118791220	2935	2935	2935	2935	0
146	20240705	161200	118791220	2935	2935	2935	2935	0
147	20240705	161100	118791220	2935	2935	2935	2935	0
148	20240705	161000	118791220	2935	2935	2935	2935	0
149	20240705	160900	118791220	2935	2935	2935	2935	0
150	20240705	160800	118791220	2935	2935	2935	2935	0
151	20240705	160700	118791220	2935	2935	2935	2935	0
152	20240705	160600	118791220	2935	2935	2935	2935	535
153	20240705	160500	118791220	2935	2935	2935	2935	0
154	20240705	160400	118791220	2935	2935	2935	2935	0
155	20240705	160300	118791220	2935	2935	2935	2935	0
156	20240705	160200	118791220	2935	2935	2935	2935	0
157	20240705	160100	118791220	2935	2935	2935	2935	0
158	20240705	160000	118791220	2935	2935	2935	2935	0
159	20240705	155900	118791220	2935	2935	2935	2935	0
160	20240705	155800	118791220	2935	2935	2935	2935	0
161	20240705	155700	118791220	2935	2935	2935	2935	0
162	20240705	155600	118791220	2935	2935	2935	2935	0
163	20240705	155500	118791220	2935	2935	2935	2935	0
164	20240705	155400	118791220	2935	2935	2935	2935	0
165	20240705	155300	118791220	2935	2935	2935	2935	0
166	20240705	155200	118791220	2935	2935	2935	2935	0
167	20240705	155100	118791220	2935	2935	2935	2935	0
168	20240705	155000	118791220	2935	2935	2935	2935	0
169	20240705	154900	118791220	2935	2935	2935	2935	0
170	20240705	154800	118791220	2935	2935	2935	2935	0
171	20240705	154700	118791220	2935	2935	2935	2935	0
172	20240705	154600	118791220	2935	2935	2935	2935	0
173	20240705	154500	118791220	2935	2935	2935	2935	0
174	20240705	154400	118791220	2935	2935	2935	2935	0
175	20240705	154300	118791220	2935	2935	2935	2935	0
176	20240705	154200	118791220	2935	2935	2935	2935	0
177	20240705	154100	118791220	2935	2935	2935	2935	0
178	20240705	154000	118791220	2935	2935	2935	2935	0
179	20240705	153900	118791220	2935	2935	2935	2935	0
180	20240705	153800	118791220	2935	2935	2935	2935	0
181	20240705	153700	118791220	2935	2935	2935	2935	0
182	20240705	153600	118791220	2935	2935	2935	2935	535
183	20240705	153500	118791220	2935	2935	2935	2935	0
184	20240705	153400	118791220	2935	2935	2935	2935	0
185	20240705	153300	118791220	2935	2935	2935	2935	0
186	20240705	153200	118791220	2935	2935	2935	2935	0
187	20240705	153100	118791220	2935	2935	2935	2935	0
188	20240705	153000	118791220	2935	2935	2935	2935	535
189	20240705	152900	117220995	2940	2940	2940	2940	0
190	20240705	152800	117220995	2940	2940	2940	2940	0
191	20240705	152700	117220995	2940	2940	2940	2940	0
192	20240705	152600	117220995	2940	2940	2940	2940	0
193	20240705	152500	117220995	2940	2940	2940	2940	0
194	20240705	152400	117220995	2940	2940	2940	2940	0
195	20240705	152300	117220995	2940	2940	2940	2940	0
196	20240705	152200	117220995	2940	2940	2940	2940	0
197	20240705	152100	117220995	2940	2940	2940	2940	0
198	20240705	152000	117220995	2940	2940	2940	2940	0
199	20240705	151900	117220995	2940	2940	2940	2940	0
200	20240705	151800	117220995	2940	2935	2940	2935	407
201	20240705	151700	116026395	2935	2935	2935	2935	0
202	20240705	151600	116026395	2935	2935	2935	2935	0
203	20240705	151500	116026395	2935	2930	2935	2930	122
204	20240705	151400	115668930	2935	2935	2935	2935	0
205	20240705	151300	115668930	2935	2935	2935	2935	0
206	20240705	151200	115668930	2935	2935	2935	2935	0
207	20240705	151100	115668930	2935	2935	2935	2930	3
208	20240705	151000	115660130	2940	2940	2940	2940	0
209	20240705	150900	115660130	2940	2940	2940	2940	1
210	20240705	150800	115657190	2930	2940	2940	2930	13
211	20240705	150700	115619080	2940	2930	2940	2930	134
212	20240705	150600	115226170	2930	2930	2930	2930	120
213	20240705	150500	114874570	2930	2930	2930	2925	594
214	20240705	150400	113136650	2940	2940	2940	2940	2
215	20240705	150300	113130770	2940	2940	2940	2940	0
216	20240705	150200	113130770	2940	2940	2940	2940	10
217	20240705	150100	113101370	2940	2940	2940	2940	0
218	20240705	150000	113101370	2940	2940	2940	2940	22
219	20240705	145900	113036690	2940	2940	2940	2940	1
220	20240705	145800	113033750	2940	2935	2940	2935	3
221	20240705	145700	113024935	2940	2930	2940	2925	797
222	20240705	145600	110692905	2935	2935	2935	2935	1
223	20240705	145500	110689970	2935	2935	2935	2935	100
224	20240705	145400	110396470	2930	2930	2930	2930	0
225	20240705	145300	110396470	2930	2930	2930	2930	0
226	20240705	145200	110396470	2930	2930	2930	2930	212
227	20240705	145100	109775310	2930	2930	2930	2930	50
228	20240705	145000	109628810	2940	2940	2940	2940	0
229	20240705	144900	109628810	2940	2940	2940	2940	20
230	20240705	144800	109570010	2940	2940	2940	2940	0
231	20240705	144700	109570010	2940	2940	2940	2940	0
232	20240705	144600	109570010	2940	2940	2940	2940	0
233	20240705	144500	109570010	2940	2940	2940	2940	0
234	20240705	144400	109570010	2940	2940	2940	2940	3
235	20240705	144300	109561190	2940	2935	2940	2930	2001
236	20240705	144200	103692275	2940	2940	2940	2940	0
237	20240705	144100	103692275	2940	2940	2940	2940	1
238	20240705	144000	103689335	2940	2940	2940	2940	2
239	20240705	143900	103683455	2940	2940	2940	2940	0
240	20240705	143800	103683455	2940	2940	2940	2940	100
241	20240705	143700	103389455	2940	2940	2940	2940	0
242	20240705	143600	103389455	2940	2940	2940	2940	0
243	20240705	143500	103389455	2940	2940	2940	2940	1
244	20240705	143400	103386515	2945	2945	2945	2945	0
245	20240705	143300	103386515	2945	2945	2945	2945	0
246	20240705	143200	103386515	2945	2945	2945	2945	0
247	20240705	143100	103386515	2945	2945	2945	2945	1
248	20240705	143000	103383570	2935	2935	2935	2935	10
249	20240705	142900	103354220	2950	2950	2950	2950	50
250	20240705	142800	103206720	2955	2955	2955	2955	0
251	20240705	142700	103206720	2955	2955	2955	2955	0
252	20240705	142600	103206720	2955	2955	2955	2955	0
253	20240705	142500	103206720	2955	2955	2955	2955	1
254	20240705	142400	103203765	2935	2955	2955	2935	2
255	20240705	142300	103197875	2955	2955	2955	2955	19
256	20240705	142200	103141730	2955	2955	2955	2955	91
257	20240705	142100	102872825	2955	2955	2955	2955	0
258	20240705	142000	102872825	2955	2955	2955	2955	0
259	20240705	141900	102872825	2955	2955	2955	2955	1
260	20240705	141800	102869870	2930	2930	2930	2930	0
261	20240705	141700	102869870	2930	2930	2930	2930	0
262	20240705	141600	102869870	2930	2930	2930	2930	0
263	20240705	141500	102869870	2930	2930	2930	2930	389
264	20240705	141400	101730100	2935	2935	2935	2935	4
265	20240705	141300	101718360	2935	2935	2935	2935	0
266	20240705	141200	101718360	2935	2935	2935	2935	0
267	20240705	141100	101718360	2935	2935	2935	2935	0
268	20240705	141000	101718360	2935	2935	2935	2935	30
269	20240705	140900	101630310	2935	2935	2935	2935	1888
270	20240705	140800	96089030	2935	2935	2935	2935	400
271	20240705	140700	94915030	2940	2940	2940	2940	0
272	20240705	140600	94915030	2940	2940	2940	2940	1
273	20240705	140500	94912090	2935	2940	2940	2935	489
274	20240705	140400	93476375	2940	2940	2940	2940	0
275	20240705	140300	93476375	2940	2940	2940	2940	1866
276	20240705	140200	87990335	2945	2945	2945	2945	0
277	20240705	140100	87990335	2945	2945	2945	2945	13
278	20240705	140000	87952050	2945	2945	2945	2945	0
279	20240705	135900	87952050	2945	2945	2945	2945	0
280	20240705	135800	87952050	2945	2945	2945	2945	96
281	20240705	135700	87669330	2945	2945	2945	2945	4
282	20240705	135600	87657550	2945	2945	2945	2945	402
283	20240705	135500	86473660	2945	2945	2945	2945	9
284	20240705	135400	86447155	2945	2945	2945	2945	51
285	20240705	135300	86296960	2945	2950	2950	2945	181
286	20240705	135200	85763910	2950	2950	2950	2950	10
287	20240705	135100	85734410	2960	2960	2960	2955	44
288	20240705	135000	85604220	2960	2960	2960	2960	0
289	20240705	134900	85604220	2960	2960	2960	2960	0
290	20240705	134800	85604220	2960	2960	2960	2960	10
291	20240705	134700	85574620	2960	2960	2960	2960	0
292	20240705	134600	85574620	2960	2960	2960	2960	0
293	20240705	134500	85574620	2960	2960	2960	2960	0
294	20240705	134400	85574620	2960	2960	2960	2960	0
295	20240705	134300	85574620	2960	2960	2960	2960	20
296	20240705	134200	85515420	2960	2960	2960	2945	11
297	20240705	134100	85482875	2960	2960	2960	2960	16
298	20240705	134000	85435515	2960	2960	2960	2960	16
299	20240705	133900	85388155	2960	2960	2960	2960	16
300	20240705	133800	85340795	2960	2960	2960	2960	8
301	20240705	133700	85317115	2960	2950	2960	2950	2
302	20240705	133600	85311205	2960	2960	2960	2960	1
303	20240705	133500	85308245	2960	2960	2960	2960	0
304	20240705	133400	85308245	2960	2960	2960	2960	0
305	20240705	133300	85308245	2960	2960	2960	2960	7
306	20240705	133200	85287525	2960	2960	2960	2960	0
307	20240705	133100	85287525	2960	2960	2960	2960	0
308	20240705	133000	85287525	2960	2960	2960	2960	0
309	20240705	132900	85287525	2960	2955	2960	2945	3957
310	20240705	132800	73598445	2960	2960	2960	2960	0
311	20240705	132700	73598445	2960	2955	2960	2955	2
312	20240705	132600	73592530	2960	2960	2960	2960	1
313	20240705	132500	73589570	2950	2950	2950	2950	2264
314	20240705	132400	66910770	2965	2965	2965	2965	0
315	20240705	132300	66910770	2965	2965	2965	2965	0
316	20240705	132200	66910770	2965	2955	2965	2955	3
317	20240705	132100	66901895	2965	2965	2965	2965	0
318	20240705	132000	66901895	2965	2965	2965	2950	3
319	20240705	131900	66893015	2965	2965	2965	2965	1
320	20240705	131800	66890050	2960	2960	2960	2960	318
321	20240705	131700	65948770	2965	2965	2965	2965	0
322	20240705	131600	65948770	2965	2965	2965	2965	1
323	20240705	131500	65945805	2955	2955	2955	2955	0
324	20240705	131400	65945805	2955	2955	2955	2955	1
325	20240705	131300	65942850	2955	2955	2955	2955	0
326	20240705	131200	65942850	2955	2955	2955	2955	0
327	20240705	131100	65942850	2955	2965	2965	2955	2
328	20240705	131000	65936930	2965	2965	2965	2965	0
329	20240705	130900	65936930	2965	2965	2965	2965	0
330	20240705	130800	65936930	2965	2955	2965	2955	1059
331	20240705	130700	62807575	2955	2955	2955	2955	1
332	20240705	130600	62804620	2955	2955	2955	2955	5
333	20240705	130500	62789845	2955	2955	2955	2955	1
334	20240705	130400	62786890	2955	2955	2955	2955	101
335	20240705	130300	62488435	2955	2955	2955	2955	0
336	20240705	130200	62488435	2955	2955	2955	2955	0
337	20240705	130100	62488435	2955	2955	2955	2955	0
338	20240705	130000	62488435	2955	2955	2955	2955	0
339	20240705	125900	62488435	2955	2955	2955	2955	0
340	20240705	125800	62488435	2955	2955	2955	2955	1
341	20240705	125700	62485480	2950	2950	2950	2950	0
342	20240705	125600	62485480	2950	2950	2950	2950	8
343	20240705	125500	62461880	2950	2950	2950	2950	0
344	20240705	125400	62461880	2950	2950	2950	2950	0
345	20240705	125300	62461880	2950	2950	2950	2950	70
346	20240705	125200	62255380	2950	2955	2955	2950	506
347	20240705	125100	60762650	2955	2955	2955	2955	0
348	20240705	125000	60762650	2955	2955	2955	2955	0
349	20240705	124900	60762650	2955	2955	2955	2955	21
350	20240705	124800	60700595	2955	2955	2955	2955	0
351	20240705	124700	60700595	2955	2955	2955	2955	1
352	20240705	124600	60697640	2955	2955	2955	2955	1
353	20240705	124500	60694685	2955	2955	2955	2955	0
354	20240705	124400	60694685	2955	2955	2955	2955	0
355	20240705	124300	60694685	2955	2955	2955	2955	8
356	20240705	124200	60671045	2950	2965	2965	2950	2
357	20240705	124100	60665130	2955	2965	2965	2955	33
358	20240705	124000	60567505	2965	2965	2965	2965	0
359	20240705	123900	60567505	2965	2965	2965	2965	1
360	20240705	123800	60564540	2965	2965	2965	2965	0
361	20240705	123700	60564540	2965	2965	2965	2965	0
362	20240705	123600	60564540	2965	2965	2965	2965	0
363	20240705	123500	60564540	2965	2965	2965	2965	0
364	20240705	123400	60564540	2965	2965	2965	2965	0
365	20240705	123300	60564540	2965	2965	2965	2965	9
366	20240705	123200	60537855	2950	2950	2950	2950	0
367	20240705	123100	60537855	2950	2950	2950	2950	132
368	20240705	123000	60148455	2955	2955	2955	2955	0
369	20240705	122900	60148455	2955	2955	2955	2955	0
370	20240705	122800	60148455	2955	2955	2955	2955	0
371	20240705	122700	60148455	2955	2955	2955	2955	0
372	20240705	122600	60148455	2955	2955	2955	2955	0
373	20240705	122500	60148455	2955	2955	2955	2955	2039
374	20240705	122400	54123210	2955	2955	2955	2955	0
375	20240705	122300	54123210	2955	2955	2955	2955	0
376	20240705	122200	54123210	2955	2955	2955	2955	0
377	20240705	122100	54123210	2955	2955	2955	2955	0
378	20240705	122000	54123210	2955	2955	2955	2955	0
379	20240705	121900	54123210	2955	2955	2955	2955	0
380	20240705	121800	54123210	2955	2955	2955	2955	0
381	20240705	121700	54123210	2955	2955	2955	2955	0
382	20240705	121600	54123210	2955	2955	2955	2955	1
383	20240705	121500	54120255	2960	2960	2970	2960	14
384	20240705	121400	54078805	2960	2960	2960	2960	0
385	20240705	121300	54078805	2960	2960	2960	2960	0
386	20240705	121200	54078805	2960	2960	2960	2960	0
387	20240705	121100	54078805	2960	2960	2960	2960	10
388	20240705	121000	54049205	2955	2955	2955	2955	0
389	20240705	120900	54049205	2955	2960	2960	2955	985
390	20240705	120800	51137390	2960	2960	2960	2960	0
391	20240705	120700	51137390	2960	2960	2960	2960	10
392	20240705	120600	51107790	2970	2970	2970	2970	55
393	20240705	120500	50944440	2970	2970	2970	2970	100
394	20240705	120400	50647440	2970	2970	2970	2970	0
395	20240705	120300	50647440	2970	2970	2970	2970	0
396	20240705	120200	50647440	2970	2970	2970	2970	10
397	20240705	120100	50617740	2970	2970	2970	2970	1
398	20240705	120000	50614770	2960	2960	2960	2960	500
399	20240705	115900	49134770	2970	2970	2970	2970	1
400	20240705	115800	49131800	2965	2965	2965	2965	37
401	20240705	115700	49022095	2970	2970	2970	2970	0
402	20240705	115600	49022095	2970	2970	2970	2970	0
403	20240705	115500	49022095	2970	2970	2970	2970	236
404	20240705	115400	48321175	2970	2970	2970	2970	24
405	20240705	115300	48249895	2970	2970	2970	2970	318
406	20240705	115200	47305435	2970	2970	2970	2970	0
407	20240705	115100	47305435	2970	2960	2970	2960	9
408	20240705	115000	47278785	2955	2955	2955	2955	0
409	20240705	114900	47278785	2955	2960	2960	2955	1000
410	20240705	114800	44322290	2965	2965	2965	2965	0
411	20240705	114700	44322290	2965	2965	2965	2960	312
412	20240705	114600	43397215	2965	2965	2965	2965	0
413	20240705	114500	43397215	2965	2965	2965	2965	0
414	20240705	114400	43397215	2965	2965	2965	2965	0
415	20240705	114300	43397215	2965	2965	2965	2965	0
416	20240705	114200	43397215	2965	2965	2965	2965	0
417	20240705	114100	43397215	2965	2965	2965	2965	0
418	20240705	114000	43397215	2965	2965	2965	2965	0
419	20240705	113900	43397215	2965	2965	2965	2965	1
420	20240705	113800	43394250	2965	2965	2965	2965	0
421	20240705	113700	43394250	2965	2965	2965	2955	128
422	20240705	113600	43015730	2965	2965	2965	2965	0
423	20240705	113500	43015730	2965	2965	2965	2965	21
424	20240705	113400	42953465	2965	2955	2965	2955	11
425	20240705	113300	42920950	2965	2965	2965	2965	0
426	20240705	113200	42920950	2965	2965	2965	2965	0
427	20240705	113100	42920950	2965	2965	2965	2965	0
428	20240705	113000	42920950	2965	2965	2965	2965	0
429	20240705	112900	42920950	2965	2965	2965	2965	1
430	20240705	112800	42917985	2955	2955	2955	2955	0
431	20240705	112700	42917985	2955	2955	2955	2955	0
432	20240705	112600	42917985	2955	2955	2955	2955	0
433	20240705	112500	42917985	2955	2955	2955	2955	0
434	20240705	112400	42917985	2955	2955	2955	2955	95
435	20240705	112300	42637260	2960	2960	2960	2960	209
436	20240705	112200	42018620	2965	2965	2965	2965	0
437	20240705	112100	42018620	2965	2965	2965	2965	4
438	20240705	112000	42006760	2965	2965	2965	2965	0
439	20240705	111900	42006760	2965	2965	2965	2965	1
440	20240705	111800	42003795	2960	2960	2960	2960	0
441	20240705	111700	42003795	2960	2970	2970	2960	41
442	20240705	111600	41882035	2970	2970	2970	2970	1
443	20240705	111500	41879065	2970	2970	2970	2970	84
444	20240705	111400	41629585	2970	2970	2970	2970	0
445	20240705	111300	41629585	2970	2970	2970	2970	0
446	20240705	111200	41629585	2970	2970	2970	2970	0
447	20240705	111100	41629585	2970	2970	2970	2970	0
448	20240705	111000	41629585	2970	2970	2970	2970	201
449	20240705	110900	41032615	2970	2970	2970	2970	0
450	20240705	110800	41032615	2970	2970	2970	2970	0
451	20240705	110700	41032615	2970	2970	2970	2970	0
452	20240705	110600	41032615	2970	2970	2970	2970	0
453	20240705	110500	41032615	2970	2970	2970	2970	0
454	20240705	110400	41032615	2970	2970	2970	2970	0
455	20240705	110300	41032615	2970	2970	2970	2970	10
456	20240705	110200	41002915	2970	2970	2970	2970	0
457	20240705	110100	41002915	2970	2960	2970	2960	501
458	20240705	110000	39519945	2960	2960	2960	2960	0
459	20240705	105900	39519945	2960	2960	2960	2960	0
460	20240705	105800	39519945	2960	2960	2960	2960	55
461	20240705	105700	39357145	2970	2970	2970	2970	0
462	20240705	105600	39357145	2970	2970	2970	2970	1
463	20240705	105500	39354175	2960	2960	2960	2960	1
464	20240705	105400	39351215	2975	2975	2975	2975	1
465	20240705	105300	39348240	2965	2965	2965	2965	215
466	20240705	105200	38710765	2975	2975	2975	2975	0
467	20240705	105100	38710765	2975	2975	2975	2975	0
468	20240705	105000	38710765	2975	2975	2975	2975	0
469	20240705	104900	38710765	2975	2975	2975	2975	0
470	20240705	104800	38710765	2975	2975	2975	2975	0
471	20240705	104700	38710765	2975	2975	2975	2975	1
472	20240705	104600	38707790	2965	2965	2965	2965	3
473	20240705	104500	38698895	2965	2965	2965	2965	0
474	20240705	104400	38698895	2965	2965	2965	2965	0
475	20240705	104300	38698895	2965	2965	2965	2965	41
476	20240705	104200	38577330	2965	2965	2965	2965	0
477	20240705	104100	38577330	2965	2965	2965	2965	0
478	20240705	104000	38577330	2965	2965	2965	2965	50
479	20240705	103900	38429080	2965	2965	2965	2965	0
480	20240705	103800	38429080	2965	2965	2965	2965	0
481	20240705	103700	38429080	2965	2965	2965	2965	8
482	20240705	103600	38405360	2970	2970	2970	2970	1
483	20240705	103500	38402390	2975	2975	2975	2975	1
484	20240705	103400	38399415	2975	2975	2975	2975	0
485	20240705	103300	38399415	2975	2975	2975	2975	0
486	20240705	103200	38399415	2975	2975	2975	2975	0
487	20240705	103100	38399415	2975	2975	2975	2975	0
488	20240705	103000	38399415	2975	2975	2975	2975	0
489	20240705	102900	38399415	2975	2975	2975	2975	400
490	20240705	102800	37209415	2975	2975	2975	2975	0
491	20240705	102700	37209415	2975	2975	2975	2975	0
492	20240705	102600	37209415	2975	2975	2975	2975	0
493	20240705	102500	37209415	2975	2975	2975	2975	1
494	20240705	102400	37206440	2965	2975	2975	2965	23
495	20240705	102300	37138235	2965	2965	2965	2965	51
496	20240705	102200	36987020	2975	2975	2975	2975	0
497	20240705	102100	36987020	2975	2975	2975	2975	0
498	20240705	102000	36987020	2975	2965	2975	2965	5
499	20240705	101900	36972185	2975	2975	2975	2975	0
500	20240705	101800	36972185	2975	2975	2975	2975	336
501	20240705	101700	35972585	2975	2975	2975	2975	0
502	20240705	101600	35972585	2975	2975	2975	2975	0
503	20240705	101500	35972585	2975	2975	2975	2975	0
504	20240705	101400	35972585	2975	2975	2975	2975	0
505	20240705	101300	35972585	2975	2975	2975	2975	0
506	20240705	101200	35972585	2975	2975	2975	2975	0
507	20240705	101100	35972585	2975	2975	2975	2975	1
508	20240705	101000	35969610	2970	2970	2970	2970	0
509	20240705	100900	35969610	2970	2970	2970	2970	113
510	20240705	100800	35634000	2980	2980	2980	2980	0
511	20240705	100700	35634000	2980	2970	2980	2970	101
512	20240705	100600	35334020	2970	2970	2970	2970	933
513	20240705	100500	32563010	2970	2980	2980	2970	2750
514	20240705	100400	24375405	2980	2980	2980	2980	10
515	20240705	100300	24345605	2980	2980	2980	2980	0
516	20240705	100200	24345605	2980	2980	2980	2980	0
517	20240705	100100	24345605	2980	2975	2980	2975	283
518	20240705	100000	23503675	2975	2975	2975	2975	0
519	20240705	095900	23503675	2975	2975	2975	2975	451
520	20240705	095800	22161950	2980	2980	2980	2980	0
521	20240705	095700	22161950	2980	2980	2980	2980	4
522	20240705	095600	22150030	2980	2980	2980	2980	5
523	20240705	095500	22135130	2975	2975	2975	2975	40
524	20240705	095400	22016130	2985	2985	2985	2985	0
525	20240705	095300	22016130	2985	2985	2985	2985	1
526	20240705	095200	22013145	2985	2970	2985	2970	122
527	20240705	095100	21650640	2975	2975	2975	2975	0
528	20240705	095000	21650640	2975	2975	2975	2975	0
529	20240705	094900	21650640	2975	2975	2975	2975	0
530	20240705	094800	21650640	2975	2970	2975	2970	103
531	20240705	094700	21344680	2970	2970	2970	2970	1
532	20240705	094600	21341710	2975	2975	2975	2975	10
533	20240705	094500	21311960	2975	2975	2975	2975	0
534	20240705	094400	21311960	2975	2975	2975	2975	0
535	20240705	094300	21311960	2975	2980	2980	2975	12
536	20240705	094200	21276255	2980	2980	2980	2980	6
537	20240705	094100	21258375	2985	2985	2985	2985	1
538	20240705	094000	21255390	2985	2985	2985	2985	0
539	20240705	093900	21255390	2985	2985	2985	2985	20
540	20240705	093800	21195690	2985	2985	2985	2985	0
541	20240705	093700	21195690	2985	2985	2985	2985	1000
542	20240705	093600	18210690	2985	2960	2985	2960	312
543	20240705	093500	17287120	2990	2990	2990	2990	1
544	20240705	093400	17284130	2960	2955	3000	2955	3400
545	20240705	093300	7158380	2955	2955	2955	2955	0
546	20240705	093200	7158380	2955	2955	2955	2955	0
547	20240705	093100	7158380	2955	2955	2955	2955	20
548	20240705	093000	7099280	2955	2955	2955	2955	0
549	20240705	092900	7099280	2955	2955	2955	2955	0
550	20240705	092800	7099280	2955	2955	2955	2955	0
551	20240705	092700	7099280	2955	2955	2955	2955	152
552	20240705	092600	6650120	2955	2955	2955	2955	30
553	20240705	092500	6561470	2955	2955	2955	2955	39
554	20240705	092400	6446225	2955	2955	2955	2955	44
555	20240705	092300	6316205	2955	2955	2955	2955	1
556	20240705	092200	6313250	2955	2955	2955	2955	57
557	20240705	092100	6144815	2955	2955	2955	2955	18
558	20240705	092000	6091625	2955	2955	2955	2955	33
559	20240705	091900	5994110	2950	2950	2950	2950	0
560	20240705	091800	5994110	2950	2950	2950	2950	284
561	20240705	091700	5156310	2950	2945	2950	2940	24
562	20240705	091600	5085625	2945	2945	2945	2945	3
563	20240705	091500	5076790	2950	2950	2950	2950	0
564	20240705	091400	5076790	2950	2950	2950	2950	0
565	20240705	091300	5076790	2950	2950	2950	2950	500
566	20240705	091200	3601790	2950	2950	2950	2950	1
567	20240705	091100	3598840	2940	2945	2945	2940	151
568	20240705	091000	3154315	2950	2950	2950	2950	19
569	20240705	090900	3098265	2950	2950	2950	2950	243
570	20240705	090800	2381415	2950	2950	2950	2950	0
571	20240705	090700	2381415	2950	2950	2950	2950	0
572	20240705	090600	2381415	2950	2950	2950	2950	0
573	20240705	090500	2381415	2950	2950	2950	2950	100
574	20240705	090400	2086415	2960	2960	2960	2960	1
575	20240705	090300	2083455	2950	2950	2950	2950	500
576	20240705	090200	608455	2960	2960	2960	2960	1
577	20240705	090100	605495	2950	2950	2950	2950	0
578	20240705	090000	605495	2950	2955	2960	2950	205