KissMeData/002140/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183600	188088715	2940	2940	2940	2940	575
3	20240704	183500	188088715	2940	2940	2940	2940	0
4	20240704	183400	188088715	2940	2940	2940	2940	0
5	20240704	183300	188088715	2940	2940	2940	2940	0
6	20240704	183200	188088715	2940	2940	2940	2940	0
7	20240704	183100	188088715	2940	2940	2940	2940	0
8	20240704	183000	188088715	2940	2940	2940	2940	0
9	20240704	182900	188088715	2940	2940	2940	2940	0
10	20240704	182800	188088715	2940	2940	2940	2940	0
11	20240704	182700	188088715	2940	2940	2940	2940	0
12	20240704	182600	188088715	2940	2940	2940	2940	0
13	20240704	182500	188088715	2940	2940	2940	2940	0
14	20240704	182400	188088715	2940	2940	2940	2940	0
15	20240704	182300	188088715	2940	2940	2940	2940	0
16	20240704	182200	188088715	2940	2940	2940	2940	0
17	20240704	182100	188088715	2940	2940	2940	2940	0
18	20240704	182000	188088715	2940	2940	2940	2940	0
19	20240704	181900	188088715	2940	2940	2940	2940	0
20	20240704	181800	188088715	2940	2940	2940	2940	0
21	20240704	181700	188088715	2940	2940	2940	2940	0
22	20240704	181600	188088715	2940	2940	2940	2940	0
23	20240704	181500	188088715	2940	2940	2940	2940	0
24	20240704	181400	188088715	2940	2940	2940	2940	0
25	20240704	181300	188088715	2940	2940	2940	2940	0
26	20240704	181200	188088715	2940	2940	2940	2940	0
27	20240704	181100	188088715	2940	2940	2940	2940	0
28	20240704	181000	188088715	2940	2940	2940	2940	0
29	20240704	180900	188088715	2940	2940	2940	2940	0
30	20240704	180800	188088715	2940	2940	2940	2940	0
31	20240704	180700	188088715	2940	2940	2940	2940	0
32	20240704	180600	188088715	2940	2940	2940	2940	575
33	20240704	180500	188088715	2940	2940	2940	2940	0
34	20240704	180400	188088715	2940	2940	2940	2940	0
35	20240704	180300	188088715	2940	2940	2940	2940	0
36	20240704	180200	188088715	2940	2940	2940	2940	0
37	20240704	180100	188088715	2940	2940	2940	2940	0
38	20240704	180000	188088715	2940	2940	2940	2940	0
39	20240704	175900	188088715	2940	2940	2940	2940	0
40	20240704	175800	188088715	2940	2940	2940	2940	0
41	20240704	175700	188088715	2940	2940	2940	2940	0
42	20240704	175600	188088715	2940	2940	2940	2940	0
43	20240704	175500	188088715	2940	2940	2940	2940	0
44	20240704	175400	188088715	2940	2940	2940	2940	0
45	20240704	175300	188088715	2940	2940	2940	2940	0
46	20240704	175200	188088715	2940	2940	2940	2940	0
47	20240704	175100	188088715	2940	2940	2940	2940	0
48	20240704	175000	188088715	2940	2940	2940	2940	0
49	20240704	174900	188088715	2940	2940	2940	2940	0
50	20240704	174800	188088715	2940	2940	2940	2940	0
51	20240704	174700	188088715	2940	2940	2940	2940	0
52	20240704	174600	188088715	2940	2940	2940	2940	0
53	20240704	174500	188088715	2940	2940	2940	2940	0
54	20240704	174400	188088715	2940	2940	2940	2940	0
55	20240704	174300	188088715	2940	2940	2940	2940	0
56	20240704	174200	188088715	2940	2940	2940	2940	0
57	20240704	174100	188088715	2940	2940	2940	2940	0
58	20240704	174000	188088715	2940	2940	2940	2940	0
59	20240704	173900	188088715	2940	2940	2940	2940	0
60	20240704	173800	188088715	2940	2940	2940	2940	0
61	20240704	173700	188088715	2940	2940	2940	2940	0
62	20240704	173600	188088715	2940	2940	2940	2940	575
63	20240704	173500	188088715	2940	2940	2940	2940	0
64	20240704	173400	188088715	2940	2940	2940	2940	0
65	20240704	173300	188088715	2940	2940	2940	2940	0
66	20240704	173200	188088715	2940	2940	2940	2940	0
67	20240704	173100	188088715	2940	2940	2940	2940	0
68	20240704	173000	188088715	2940	2940	2940	2940	0
69	20240704	172900	188088715	2940	2940	2940	2940	0
70	20240704	172800	188088715	2940	2940	2940	2940	0
71	20240704	172700	188088715	2940	2940	2940	2940	0
72	20240704	172600	188088715	2940	2940	2940	2940	0
73	20240704	172500	188088715	2940	2940	2940	2940	0
74	20240704	172400	188088715	2940	2940	2940	2940	0
75	20240704	172300	188088715	2940	2940	2940	2940	0
76	20240704	172200	188088715	2940	2940	2940	2940	0
77	20240704	172100	188088715	2940	2940	2940	2940	0
78	20240704	172000	188088715	2940	2940	2940	2940	0
79	20240704	171900	188088715	2940	2940	2940	2940	0
80	20240704	171800	188088715	2940	2940	2940	2940	0
81	20240704	171700	188088715	2940	2940	2940	2940	0
82	20240704	171600	188088715	2940	2940	2940	2940	0
83	20240704	171500	188088715	2940	2940	2940	2940	0
84	20240704	171400	188088715	2940	2940	2940	2940	0
85	20240704	171300	188088715	2940	2940	2940	2940	0
86	20240704	171200	188088715	2940	2940	2940	2940	0
87	20240704	171100	188088715	2940	2940	2940	2940	0
88	20240704	171000	188088715	2940	2940	2940	2940	0
89	20240704	170900	188088715	2940	2940	2940	2940	0
90	20240704	170800	188088715	2940	2940	2940	2940	0
91	20240704	170700	188088715	2940	2940	2940	2940	0
92	20240704	170600	188088715	2940	2940	2940	2940	575
93	20240704	170500	188088715	2940	2940	2940	2940	0
94	20240704	170400	188088715	2940	2940	2940	2940	0
95	20240704	170300	188088715	2940	2940	2940	2940	0
96	20240704	170200	188088715	2940	2940	2940	2940	0
97	20240704	170100	188088715	2940	2940	2940	2940	0
98	20240704	170000	188088715	2940	2940	2940	2940	0
99	20240704	165900	188088715	2940	2940	2940	2940	0
100	20240704	165800	188088715	2940	2940	2940	2940	0
101	20240704	165700	188088715	2940	2940	2940	2940	0
102	20240704	165600	188088715	2940	2940	2940	2940	0
103	20240704	165500	188088715	2940	2940	2940	2940	0
104	20240704	165400	188088715	2940	2940	2940	2940	0
105	20240704	165300	188088715	2940	2940	2940	2940	0
106	20240704	165200	188088715	2940	2940	2940	2940	0
107	20240704	165100	188088715	2940	2940	2940	2940	0
108	20240704	165000	188088715	2940	2940	2940	2940	0
109	20240704	164900	188088715	2940	2940	2940	2940	0
110	20240704	164800	188088715	2940	2940	2940	2940	0
111	20240704	164700	188088715	2940	2940	2940	2940	0
112	20240704	164600	188088715	2940	2940	2940	2940	0
113	20240704	164500	188088715	2940	2940	2940	2940	0
114	20240704	164400	188088715	2940	2940	2940	2940	0
115	20240704	164300	188088715	2940	2940	2940	2940	0
116	20240704	164200	188088715	2940	2940	2940	2940	0
117	20240704	164100	188088715	2940	2940	2940	2940	0
118	20240704	164000	188088715	2940	2940	2940	2940	0
119	20240704	163900	188088715	2940	2940	2940	2940	0
120	20240704	163800	188088715	2940	2940	2940	2940	0
121	20240704	163700	188088715	2940	2940	2940	2940	0
122	20240704	163600	188088715	2940	2940	2940	2940	575
123	20240704	163500	188088715	2940	2940	2940	2940	0
124	20240704	163400	188088715	2940	2940	2940	2940	0
125	20240704	163300	188088715	2940	2940	2940	2940	0
126	20240704	163200	188088715	2940	2940	2940	2940	0
127	20240704	163100	188088715	2940	2940	2940	2940	0
128	20240704	163000	188088715	2940	2940	2940	2940	0
129	20240704	162900	188088715	2940	2940	2940	2940	0
130	20240704	162800	188088715	2940	2940	2940	2940	0
131	20240704	162700	188088715	2940	2940	2940	2940	0
132	20240704	162600	188088715	2940	2940	2940	2940	0
133	20240704	162500	188088715	2940	2940	2940	2940	0
134	20240704	162400	188088715	2940	2940	2940	2940	0
135	20240704	162300	188088715	2940	2940	2940	2940	0
136	20240704	162200	188088715	2940	2940	2940	2940	0
137	20240704	162100	188088715	2940	2940	2940	2940	0
138	20240704	162000	188088715	2940	2940	2940	2940	0
139	20240704	161900	188088715	2940	2940	2940	2940	0
140	20240704	161800	188088715	2940	2940	2940	2940	0
141	20240704	161700	188088715	2940	2940	2940	2940	0
142	20240704	161600	188088715	2940	2940	2940	2940	0
143	20240704	161500	188088715	2940	2940	2940	2940	0
144	20240704	161400	188088715	2940	2940	2940	2940	0
145	20240704	161300	188088715	2940	2940	2940	2940	0
146	20240704	161200	188088715	2940	2940	2940	2940	0
147	20240704	161100	188088715	2940	2940	2940	2940	0
148	20240704	161000	188088715	2940	2940	2940	2940	0
149	20240704	160900	188088715	2940	2940	2940	2940	0
150	20240704	160800	188088715	2940	2940	2940	2940	0
151	20240704	160700	188088715	2940	2940	2940	2940	0
152	20240704	160600	188088715	2940	2940	2940	2940	575
153	20240704	160500	188088715	2940	2940	2940	2940	0
154	20240704	160400	188088715	2940	2940	2940	2940	0
155	20240704	160300	188088715	2940	2940	2940	2940	0
156	20240704	160200	188088715	2940	2940	2940	2940	0
157	20240704	160100	188088715	2940	2940	2940	2940	0
158	20240704	160000	188088715	2940	2940	2940	2940	0
159	20240704	155900	188088715	2940	2940	2940	2940	0
160	20240704	155800	188088715	2940	2940	2940	2940	0
161	20240704	155700	188088715	2940	2940	2940	2940	0
162	20240704	155600	188088715	2940	2940	2940	2940	0
163	20240704	155500	188088715	2940	2940	2940	2940	0
164	20240704	155400	188088715	2940	2940	2940	2940	0
165	20240704	155300	188088715	2940	2940	2940	2940	0
166	20240704	155200	188088715	2940	2940	2940	2940	0
167	20240704	155100	188088715	2940	2940	2940	2940	0
168	20240704	155000	188088715	2940	2940	2940	2940	0
169	20240704	154900	188088715	2940	2940	2940	2940	0
170	20240704	154800	188088715	2940	2940	2940	2940	0
171	20240704	154700	188088715	2940	2940	2940	2940	0
172	20240704	154600	188088715	2940	2940	2940	2940	0
173	20240704	154500	188088715	2940	2940	2940	2940	0
174	20240704	154400	188088715	2940	2940	2940	2940	0
175	20240704	154300	188088715	2940	2940	2940	2940	0
176	20240704	154200	188088715	2940	2940	2940	2940	0
177	20240704	154100	188088715	2940	2940	2940	2940	0
178	20240704	154000	188088715	2940	2940	2940	2940	0
179	20240704	153900	188088715	2940	2940	2940	2940	0
180	20240704	153800	188088715	2940	2940	2940	2940	0
181	20240704	153700	188088715	2940	2940	2940	2940	0
182	20240704	153600	188088715	2940	2940	2940	2940	575
183	20240704	153500	188088715	2940	2940	2940	2940	0
184	20240704	153400	188088715	2940	2940	2940	2940	0
185	20240704	153300	188088715	2940	2940	2940	2940	0
186	20240704	153200	188088715	2940	2940	2940	2940	0
187	20240704	153100	188088715	2940	2940	2940	2940	0
188	20240704	153000	188088715	2940	2940	2940	2940	575
189	20240704	152900	186398215	2950	2950	2950	2950	0
190	20240704	152800	186398215	2950	2950	2950	2950	0
191	20240704	152700	186398215	2950	2950	2950	2950	0
192	20240704	152600	186398215	2950	2950	2950	2950	0
193	20240704	152500	186398215	2950	2950	2950	2950	0
194	20240704	152400	186398215	2950	2950	2950	2950	0
195	20240704	152300	186398215	2950	2950	2950	2950	0
196	20240704	152200	186398215	2950	2950	2950	2950	0
197	20240704	152100	186398215	2950	2950	2950	2950	0
198	20240704	152000	186398215	2950	2950	2950	2950	0
199	20240704	151900	186398215	2950	2950	2950	2950	50
200	20240704	151800	186250715	2950	2950	2950	2950	57
201	20240704	151700	186082565	2950	2950	2950	2950	0
202	20240704	151600	186082565	2950	2950	2950	2950	1
203	20240704	151500	186079615	2940	2945	2945	2940	328
204	20240704	151400	185114990	2950	2950	2950	2950	0
205	20240704	151300	185114990	2950	2950	2950	2950	0
206	20240704	151200	185114990	2950	2950	2950	2950	8
207	20240704	151100	185091390	2950	2950	2950	2950	0
208	20240704	151000	185091390	2950	2950	2950	2950	0
209	20240704	150900	185091390	2950	2950	2950	2950	200
210	20240704	150800	184501390	2950	2950	2950	2950	0
211	20240704	150700	184501390	2950	2950	2950	2950	0
212	20240704	150600	184501390	2950	2950	2950	2950	0
213	20240704	150500	184501390	2950	2950	2950	2950	3
214	20240704	150400	184492540	2945	2945	2945	2945	0
215	20240704	150300	184492540	2945	2940	2945	2940	203
216	20240704	150200	183895455	2950	2950	2950	2950	0
217	20240704	150100	183895455	2950	2950	2950	2950	100
218	20240704	150000	183600455	2950	2950	2950	2950	0
219	20240704	145900	183600455	2950	2950	2950	2940	3
220	20240704	145800	183591615	2940	2940	2940	2940	0
221	20240704	145700	183591615	2940	2940	2940	2940	0
222	20240704	145600	183591615	2940	2940	2940	2940	1
223	20240704	145500	183588675	2940	2940	2940	2940	0
224	20240704	145400	183588675	2940	2940	2940	2940	58
225	20240704	145300	183418155	2950	2950	2950	2950	6
226	20240704	145200	183400455	2950	2950	2950	2950	6
227	20240704	145100	183382755	2945	2945	2945	2945	0
228	20240704	145000	183382755	2945	2945	2945	2945	1
229	20240704	144900	183379810	2950	2950	2950	2950	0
230	20240704	144800	183379810	2950	2950	2950	2950	0
231	20240704	144700	183379810	2950	2950	2950	2950	0
232	20240704	144600	183379810	2950	2950	2950	2950	0
233	20240704	144500	183379810	2950	2950	2950	2950	20
234	20240704	144400	183320810	2940	2940	2940	2940	100
235	20240704	144300	183026810	2950	2940	2950	2940	2
236	20240704	144200	183020920	2940	2940	2940	2940	0
237	20240704	144100	183020920	2940	2940	2940	2940	14
238	20240704	144000	182979760	2940	2945	2945	2940	1000
239	20240704	143900	180039755	2940	2940	2940	2940	122
240	20240704	143800	179681075	2940	2940	2940	2940	304
241	20240704	143700	178787315	2940	2940	2940	2940	500
242	20240704	143600	177317315	2940	2940	2940	2940	300
243	20240704	143500	176435315	2940	2940	2940	2940	5
244	20240704	143400	176420615	2940	2945	2945	2940	70
245	20240704	143300	176214760	2950	2950	2950	2950	0
246	20240704	143200	176214760	2950	2950	2950	2950	0
247	20240704	143100	176214760	2950	2950	2950	2950	207
248	20240704	143000	175604110	2950	2950	2950	2950	700
249	20240704	142900	173539110	2950	2950	2950	2950	0
250	20240704	142800	173539110	2950	2950	2950	2950	550
251	20240704	142700	171916610	2940	2945	2945	2940	100
252	20240704	142600	171622595	2950	2950	2950	2950	0
253	20240704	142500	171622595	2950	2950	2950	2950	2
254	20240704	142400	171616695	2945	2945	2945	2945	0
255	20240704	142300	171616695	2945	2945	2945	2945	11
256	20240704	142200	171584300	2950	2950	2950	2950	0
257	20240704	142100	171584300	2950	2950	2950	2950	0
258	20240704	142000	171584300	2950	2950	2950	2950	0
259	20240704	141900	171584300	2950	2950	2950	2950	0
260	20240704	141800	171584300	2950	2950	2950	2950	0
261	20240704	141700	171584300	2950	2950	2950	2950	0
262	20240704	141600	171584300	2950	2940	2950	2940	151
263	20240704	141500	171140350	2950	2950	2950	2950	1
264	20240704	141400	171137400	2945	2945	2945	2945	0
265	20240704	141300	171137400	2945	2945	2945	2945	1
266	20240704	141200	171134455	2950	2950	2950	2950	0
267	20240704	141100	171134455	2950	2950	2950	2950	200
268	20240704	141000	170544455	2950	2950	2950	2950	1
269	20240704	140900	170541505	2940	2940	2940	2940	5
270	20240704	140800	170526805	2940	2945	2945	2940	15
271	20240704	140700	170482685	2950	2950	2950	2950	0
272	20240704	140600	170482685	2950	2950	2950	2950	0
273	20240704	140500	170482685	2950	2950	2950	2950	0
274	20240704	140400	170482685	2950	2950	2950	2950	1
275	20240704	140300	170479735	2945	2945	2945	2945	1
276	20240704	140200	170476790	2950	2950	2950	2950	0
277	20240704	140100	170476790	2950	2950	2950	2950	0
278	20240704	140000	170476790	2950	2950	2950	2950	51
279	20240704	135900	170326340	2950	2950	2950	2950	16
280	20240704	135800	170279140	2950	2950	2950	2950	3
281	20240704	135700	170270290	2950	2950	2950	2950	0
282	20240704	135600	170270290	2950	2950	2950	2950	1
283	20240704	135500	170267340	2935	2940	2940	2935	1379
284	20240704	135400	166217300	2940	2940	2940	2940	1200
285	20240704	135300	162689300	2940	2945	2945	2940	282
286	20240704	135200	161858860	2940	2940	2940	2940	0
287	20240704	135100	161858860	2940	2940	2940	2940	0
288	20240704	135000	161858860	2940	2940	2940	2940	340
289	20240704	134900	160859260	2955	2955	2955	2955	0
290	20240704	134800	160859260	2955	2955	2955	2955	0
291	20240704	134700	160859260	2955	2955	2955	2955	0
292	20240704	134600	160859260	2955	2955	2955	2955	0
293	20240704	134500	160859260	2955	2955	2955	2955	0
294	20240704	134400	160859260	2955	2945	2955	2945	4
295	20240704	134300	160847460	2945	2945	2945	2945	215
296	20240704	134200	160214285	2945	2945	2945	2945	0
297	20240704	134100	160214285	2945	2945	2945	2945	200
298	20240704	134000	159625285	2945	2945	2945	2945	1
299	20240704	133900	159622340	2945	2945	2945	2945	0
300	20240704	133800	159622340	2945	2945	2945	2945	0
301	20240704	133700	159622340	2945	2945	2945	2945	1
302	20240704	133600	159619395	2945	2945	2945	2945	0
303	20240704	133500	159619395	2945	2945	2945	2945	0
304	20240704	133400	159619395	2945	2945	2945	2945	0
305	20240704	133300	159619395	2945	2945	2945	2945	0
306	20240704	133200	159619395	2945	2945	2945	2945	1
307	20240704	133100	159616450	2945	2945	2945	2945	0
308	20240704	133000	159616450	2945	2945	2945	2945	0
309	20240704	132900	159616450	2945	2945	2945	2945	0
310	20240704	132800	159616450	2945	2945	2945	2945	0
311	20240704	132700	159616450	2945	2945	2945	2945	0
312	20240704	132600	159616450	2945	2945	2945	2945	0
313	20240704	132500	159616450	2945	2945	2945	2945	1
314	20240704	132400	159613505	2945	2945	2945	2945	0
315	20240704	132300	159613505	2945	2945	2945	2945	320
316	20240704	132200	158671105	2950	2950	2950	2950	0
317	20240704	132100	158671105	2950	2950	2950	2950	0
318	20240704	132000	158671105	2950	2950	2950	2950	0
319	20240704	131900	158671105	2950	2950	2950	2950	474
320	20240704	131800	157272805	2950	2950	2950	2950	0
321	20240704	131700	157272805	2950	2950	2950	2950	26
322	20240704	131600	157196105	2950	2950	2950	2950	0
323	20240704	131500	157196105	2950	2950	2950	2950	0
324	20240704	131400	157196105	2950	2950	2950	2950	0
325	20240704	131300	157196105	2950	2945	2950	2945	487
326	20240704	131200	155759685	2945	2945	2945	2945	0
327	20240704	131100	155759685	2945	2945	2945	2945	0
328	20240704	131000	155759685	2945	2945	2945	2945	2
329	20240704	130900	155753795	2945	2945	2945	2945	1
330	20240704	130800	155750850	2945	2945	2945	2945	127
331	20240704	130700	155376835	2945	2945	2945	2945	0
332	20240704	130600	155376835	2945	2945	2945	2945	0
333	20240704	130500	155376835	2945	2945	2945	2945	0
334	20240704	130400	155376835	2945	2945	2945	2945	202
335	20240704	130300	154781945	2945	2945	2945	2945	177
336	20240704	130200	154260680	2945	2945	2945	2945	5
337	20240704	130100	154245955	2945	2945	2945	2945	1
338	20240704	130000	154243010	2940	2940	2940	2940	0
339	20240704	125900	154243010	2940	2940	2940	2940	472
340	20240704	125800	152855330	2940	2940	2940	2940	1000
341	20240704	125700	149915330	2940	2940	2940	2940	0
342	20240704	125600	149915330	2940	2940	2940	2940	0
343	20240704	125500	149915330	2940	2940	2940	2940	0
344	20240704	125400	149915330	2940	2940	2940	2940	0
345	20240704	125300	149915330	2940	2940	2940	2940	0
346	20240704	125200	149915330	2940	2940	2940	2940	20
347	20240704	125100	149856530	2945	2945	2945	2945	20
348	20240704	125000	149797630	2950	2950	2950	2950	10
349	20240704	124900	149768130	2950	2950	2950	2950	18
350	20240704	124800	149715030	2945	2945	2945	2945	0
351	20240704	124700	149715030	2945	2945	2945	2945	18
352	20240704	124600	149662020	2950	2950	2950	2950	0
353	20240704	124500	149662020	2950	2950	2950	2950	18
354	20240704	124400	149608920	2950	2940	2950	2935	334
355	20240704	124300	148628400	2950	2940	2950	2940	40
356	20240704	124200	148510600	2940	2940	2940	2940	0
357	20240704	124100	148510600	2940	2940	2940	2940	0
358	20240704	124000	148510600	2940	2940	2940	2940	10
359	20240704	123900	148481200	2940	2940	2940	2940	0
360	20240704	123800	148481200	2940	2940	2940	2940	45
361	20240704	123700	148348900	2940	2940	2940	2940	1
362	20240704	123600	148345960	2935	2935	2935	2935	0
363	20240704	123500	148345960	2935	2935	2935	2935	1
364	20240704	123400	148343025	2940	2940	2940	2940	0
365	20240704	123300	148343025	2940	2940	2940	2940	0
366	20240704	123200	148343025	2940	2940	2940	2940	0
367	20240704	123100	148343025	2940	2940	2940	2940	0
368	20240704	123000	148343025	2940	2940	2940	2940	0
369	20240704	122900	148343025	2940	2940	2940	2940	50
370	20240704	122800	148196025	2935	2935	2935	2935	5
371	20240704	122700	148181350	2940	2940	2940	2940	0
372	20240704	122600	148181350	2940	2940	2940	2940	0
373	20240704	122500	148181350	2940	2940	2940	2940	0
374	20240704	122400	148181350	2940	2940	2940	2940	0
375	20240704	122300	148181350	2940	2940	2940	2940	0
376	20240704	122200	148181350	2940	2940	2940	2940	0
377	20240704	122100	148181350	2940	2940	2940	2940	1
378	20240704	122000	148178410	2935	2935	2935	2935	10
379	20240704	121900	148149060	2935	2940	2940	2935	52
380	20240704	121800	147996190	2940	2940	2940	2940	50
381	20240704	121700	147849190	2935	2935	2935	2935	0
382	20240704	121600	147849190	2935	2935	2935	2935	0
383	20240704	121500	147849190	2935	2935	2935	2935	0
384	20240704	121400	147849190	2935	2935	2935	2935	210
385	20240704	121300	147232840	2935	2935	2935	2935	2
386	20240704	121200	147226970	2935	2935	2935	2935	20
387	20240704	121100	147168270	2935	2935	2935	2935	0
388	20240704	121000	147168270	2935	2935	2935	2935	857
389	20240704	120900	144652975	2935	2935	2935	2935	2
390	20240704	120800	144647105	2935	2935	2935	2935	101
391	20240704	120700	144350670	2945	2945	2945	2945	0
392	20240704	120600	144350670	2945	2945	2945	2945	0
393	20240704	120500	144350670	2945	2945	2945	2945	31
394	20240704	120400	144259375	2930	2940	2940	2930	1064
395	20240704	120300	141138785	2935	2935	2935	2935	0
396	20240704	120200	141138785	2935	2935	2935	2935	0
397	20240704	120100	141138785	2935	2935	2935	2935	0
398	20240704	120000	141138785	2935	2935	2935	2935	0
399	20240704	115900	141138785	2935	2935	2935	2935	3521
400	20240704	115800	130804650	2940	2940	2940	2940	0
401	20240704	115700	130804650	2940	2940	2940	2940	0
402	20240704	115600	130804650	2940	2940	2940	2940	68
403	20240704	115500	130604730	2935	2935	2935	2935	1
404	20240704	115400	130601795	2940	2940	2940	2940	0
405	20240704	115300	130601795	2940	2940	2940	2940	54
406	20240704	115200	130443035	2945	2945	2945	2945	854
407	20240704	115100	127928005	2945	2945	2945	2945	0
408	20240704	115000	127928005	2945	2945	2945	2945	1
409	20240704	114900	127925060	2940	2945	2945	2940	11
410	20240704	114800	127892715	2945	2945	2945	2940	4623
411	20240704	114700	114299880	2945	2945	2945	2945	119
412	20240704	114600	113949425	2945	2945	2945	2945	0
413	20240704	114500	113949425	2945	2945	2945	2945	0
414	20240704	114400	113949425	2945	2945	2945	2945	0
415	20240704	114300	113949425	2945	2945	2945	2945	530
416	20240704	114200	112388575	2950	2950	2950	2950	0
417	20240704	114100	112388575	2950	2950	2950	2950	0
418	20240704	114000	112388575	2950	2950	2950	2950	0
419	20240704	113900	112388575	2950	2950	2950	2950	0
420	20240704	113800	112388575	2950	2950	2950	2950	0
421	20240704	113700	112388575	2950	2950	2950	2950	0
422	20240704	113600	112388575	2950	2950	2950	2950	0
423	20240704	113500	112388575	2950	2950	2950	2950	0
424	20240704	113400	112388575	2950	2945	2950	2945	2
425	20240704	113300	112382680	2950	2950	2950	2950	1
426	20240704	113200	112379730	2945	2945	2945	2945	0
427	20240704	113100	112379730	2945	2945	2945	2945	0
428	20240704	113000	112379730	2945	2945	2945	2945	0
429	20240704	112900	112379730	2945	2945	2945	2945	0
430	20240704	112800	112379730	2945	2945	2945	2945	1
431	20240704	112700	112376785	2945	2945	2945	2945	56
432	20240704	112600	112211865	2950	2950	2950	2950	0
433	20240704	112500	112211865	2950	2950	2950	2950	0
434	20240704	112400	112211865	2950	2950	2950	2950	0
435	20240704	112300	112211865	2950	2950	2950	2950	1
436	20240704	112200	112208915	2940	2945	2945	2940	179
437	20240704	112100	111682565	2950	2950	2950	2950	0
438	20240704	112000	111682565	2950	2950	2950	2950	0
439	20240704	111900	111682565	2950	2950	2950	2950	127
440	20240704	111800	111307915	2950	2950	2950	2950	0
441	20240704	111700	111307915	2950	2950	2950	2950	0
442	20240704	111600	111307915	2950	2950	2950	2950	0
443	20240704	111500	111307915	2950	2945	2950	2945	1032
444	20240704	111400	108268660	2950	2950	2950	2950	0
445	20240704	111300	108268660	2950	2950	2950	2950	101
446	20240704	111200	107970710	2950	2950	2950	2950	30
447	20240704	111100	107882210	2950	2950	2950	2950	0
448	20240704	111000	107882210	2950	2950	2950	2950	100
449	20240704	110900	107587210	2950	2950	2950	2950	0
450	20240704	110800	107587210	2950	2950	2950	2950	0
451	20240704	110700	107587210	2950	2950	2950	2950	1
452	20240704	110600	107584260	2950	2950	2950	2950	0
453	20240704	110500	107584260	2950	2950	2950	2950	0
454	20240704	110400	107584260	2950	2950	2950	2950	5
455	20240704	110300	107569510	2950	2950	2950	2950	10
456	20240704	110200	107540010	2950	2950	2950	2950	1
457	20240704	110100	107537060	2950	2950	2950	2950	0
458	20240704	110000	107537060	2950	2945	2950	2945	382
459	20240704	105900	106412060	2955	2955	2955	2955	0
460	20240704	105800	106412060	2955	2955	2955	2955	200
461	20240704	105700	105821060	2955	2955	2955	2955	6
462	20240704	105600	105803330	2955	2955	2955	2955	0
463	20240704	105500	105803330	2955	2945	2955	2945	2
464	20240704	105400	105797430	2955	2955	2955	2955	0
465	20240704	105300	105797430	2955	2955	2955	2945	5
466	20240704	105200	105782685	2945	2945	2945	2945	0
467	20240704	105100	105782685	2945	2945	2945	2945	0
468	20240704	105000	105782685	2945	2945	2945	2945	0
469	20240704	104900	105782685	2945	2945	2945	2945	0
470	20240704	104800	105782685	2945	2945	2945	2945	0
471	20240704	104700	105782685	2945	2945	2945	2945	1
472	20240704	104600	105779740	2945	2945	2945	2945	0
473	20240704	104500	105779740	2945	2945	2945	2945	0
474	20240704	104400	105779740	2945	2945	2945	2945	0
475	20240704	104300	105779740	2945	2945	2945	2945	0
476	20240704	104200	105779740	2945	2945	2945	2945	0
477	20240704	104100	105779740	2945	2950	2950	2945	380
478	20240704	104000	104660615	2955	2955	2955	2955	2
479	20240704	103900	104654705	2955	2950	2955	2945	41
480	20240704	103800	104533580	2950	2955	2955	2950	113
481	20240704	103700	104200205	2955	2955	2955	2955	45
482	20240704	103600	104067230	2955	2955	2955	2955	0
483	20240704	103500	104067230	2955	2955	2955	2955	50
484	20240704	103400	103919480	2955	2955	2955	2955	0
485	20240704	103300	103919480	2955	2955	2955	2955	1
486	20240704	103200	103916525	2955	2955	2955	2955	0
487	20240704	103100	103916525	2955	2955	2955	2955	24
488	20240704	103000	103845605	2940	2940	2940	2940	1155
489	20240704	102900	100449905	2940	2940	2940	2940	0
490	20240704	102800	100449905	2940	2940	2940	2940	412
491	20240704	102700	99238625	2940	2940	2940	2940	0
492	20240704	102600	99238625	2940	2940	2940	2940	500
493	20240704	102500	97768625	2940	2940	2940	2935	303
494	20240704	102400	96879200	2940	2940	2940	2940	110
495	20240704	102300	96555800	2940	2940	2940	2940	1525
496	20240704	102200	92072300	2955	2955	2955	2955	8
497	20240704	102100	92048660	2955	2955	2955	2955	3
498	20240704	102000	92039795	2950	2950	2950	2950	0
499	20240704	101900	92039795	2950	2950	2950	2950	100
500	20240704	101800	91744795	2940	2940	2940	2940	0
501	20240704	101700	91744795	2940	2955	2960	2940	6801
502	20240704	101600	71692830	2955	2955	2955	2955	0
503	20240704	101500	71692830	2955	2955	2955	2955	0
504	20240704	101400	71692830	2955	2960	2960	2950	520
505	20240704	101300	70156230	2960	2960	2960	2960	100
506	20240704	101200	69860230	2965	2965	2965	2965	0
507	20240704	101100	69860230	2965	2965	2965	2965	0
508	20240704	101000	69860230	2965	2965	2965	2965	2
509	20240704	100900	69854300	2950	2950	2950	2950	0
510	20240704	100800	69854300	2950	2950	2950	2950	699
511	20240704	100700	67792250	2950	2950	2950	2950	501
512	20240704	100600	66314300	2950	2950	2950	2950	0
513	20240704	100500	66314300	2950	2950	2950	2950	0
514	20240704	100400	66314300	2950	2950	2950	2950	776
515	20240704	100300	64025100	2950	2950	2950	2950	14
516	20240704	100200	63983800	2965	2965	2965	2965	0
517	20240704	100100	63983800	2965	2965	2965	2965	4
518	20240704	100000	63971940	2955	2955	2955	2955	273
519	20240704	095900	63165225	2955	2955	2955	2955	0
520	20240704	095800	63165225	2955	2955	2955	2955	0
521	20240704	095700	63165225	2955	2955	2955	2955	0
522	20240704	095600	63165225	2955	2955	2955	2955	1
523	20240704	095500	63162270	2970	2965	2970	2965	1000
524	20240704	095400	60192650	2965	2965	2965	2965	0
525	20240704	095300	60192650	2965	2965	2965	2965	5
526	20240704	095200	60177825	2960	2960	2960	2955	122
527	20240704	095100	59817205	2960	2960	2960	2960	0
528	20240704	095000	59817205	2960	2960	2960	2960	0
529	20240704	094900	59817205	2960	2960	2960	2960	0
530	20240704	094800	59817205	2960	2960	2960	2960	66
531	20240704	094700	59621845	2960	2960	2960	2960	34
532	20240704	094600	59521205	2955	2955	2955	2955	0
533	20240704	094500	59521205	2955	2955	2955	2955	200
534	20240704	094400	58930205	2960	2960	2960	2960	67
535	20240704	094300	58731885	2960	2960	2960	2960	0
536	20240704	094200	58731885	2960	2960	2960	2960	202
537	20240704	094100	58133965	2960	2960	2960	2960	30
538	20240704	094000	58045165	2960	2960	2960	2960	1000
539	20240704	093900	55085165	2960	2960	2960	2960	1
540	20240704	093800	55082205	2955	2955	2955	2955	14
541	20240704	093700	55040835	2960	2960	2960	2960	2
542	20240704	093600	55034915	2955	2955	2955	2955	300
543	20240704	093500	54148415	2955	2955	2955	2955	0
544	20240704	093400	54148415	2955	2955	2955	2955	0
545	20240704	093300	54148415	2955	2955	2955	2955	0
546	20240704	093200	54148415	2955	2955	2955	2955	2
547	20240704	093100	54142505	2955	2955	2955	2955	501
548	20240704	093000	52662050	2955	2955	2955	2955	30
549	20240704	092900	52573400	2950	2960	2960	2950	3431
550	20240704	092800	42434795	2970	2970	2970	2970	2
551	20240704	092700	42428855	2960	2960	2960	2960	200
552	20240704	092600	41836855	2960	2960	2960	2960	0
553	20240704	092500	41836855	2960	2960	2960	2960	60
554	20240704	092400	41659255	2960	2960	2960	2960	1689
555	20240704	092300	36659815	2970	2970	2970	2970	100
556	20240704	092200	36362815	2970	2970	2970	2970	3
557	20240704	092100	36353905	2955	2955	2955	2955	910
558	20240704	092000	33664855	2960	2960	2960	2960	43
559	20240704	091900	33537575	2960	2965	2965	2960	263
560	20240704	091800	32758890	2965	2965	2965	2965	0
561	20240704	091700	32758890	2965	2960	2965	2960	63
562	20240704	091600	32572125	2955	2955	2955	2955	0
563	20240704	091500	32572125	2955	2955	2955	2955	1330
564	20240704	091400	28641975	2955	2955	2955	2955	6
565	20240704	091300	28624245	2955	2955	2955	2955	39
566	20240704	091200	28509000	2955	2965	2965	2955	1101
567	20240704	091100	25254485	2965	2970	2970	2965	630
568	20240704	091000	23383660	2970	2960	2970	2960	541
569	20240704	090900	21779190	2970	2965	3020	2965	3075
570	20240704	090800	12584105	2955	2955	2955	2955	0
571	20240704	090700	12584105	2955	2955	2955	2955	61
572	20240704	090600	12403850	2955	2955	2955	2955	31
573	20240704	090500	12312245	2955	2955	2955	2955	37
574	20240704	090400	12202910	2950	2950	2950	2950	0
575	20240704	090300	12202910	2950	2945	2950	2945	2483
576	20240704	090200	4878585	2950	2965	2965	2950	1002
577	20240704	090100	1915255	2975	2975	2975	2970	139
578	20240704	090000	1501920	2980	2980	2980	2980	504