KissMeData/002140/min/candle-20240801.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240801	183600	44785445	2835	2835	2835	2835	531
3	20240801	183500	44785445	2835	2835	2835	2835	0
4	20240801	183400	44785445	2835	2835	2835	2835	0
5	20240801	183300	44785445	2835	2835	2835	2835	0
6	20240801	183200	44785445	2835	2835	2835	2835	0
7	20240801	183100	44785445	2835	2835	2835	2835	0
8	20240801	183000	44785445	2835	2835	2835	2835	0
9	20240801	182900	44785445	2835	2835	2835	2835	0
10	20240801	182800	44785445	2835	2835	2835	2835	0
11	20240801	182700	44785445	2835	2835	2835	2835	0
12	20240801	182600	44785445	2835	2835	2835	2835	0
13	20240801	182500	44785445	2835	2835	2835	2835	0
14	20240801	182400	44785445	2835	2835	2835	2835	0
15	20240801	182300	44785445	2835	2835	2835	2835	0
16	20240801	182200	44785445	2835	2835	2835	2835	0
17	20240801	182100	44785445	2835	2835	2835	2835	0
18	20240801	182000	44785445	2835	2835	2835	2835	0
19	20240801	181900	44785445	2835	2835	2835	2835	0
20	20240801	181800	44785445	2835	2835	2835	2835	0
21	20240801	181700	44785445	2835	2835	2835	2835	0
22	20240801	181600	44785445	2835	2835	2835	2835	0
23	20240801	181500	44785445	2835	2835	2835	2835	0
24	20240801	181400	44785445	2835	2835	2835	2835	0
25	20240801	181300	44785445	2835	2835	2835	2835	0
26	20240801	181200	44785445	2835	2835	2835	2835	0
27	20240801	181100	44785445	2835	2835	2835	2835	0
28	20240801	181000	44785445	2835	2835	2835	2835	0
29	20240801	180900	44785445	2835	2835	2835	2835	0
30	20240801	180800	44785445	2835	2835	2835	2835	0
31	20240801	180700	44785445	2835	2835	2835	2835	0
32	20240801	180600	44785445	2835	2835	2835	2835	531
33	20240801	180500	44785445	2835	2835	2835	2835	0
34	20240801	180400	44785445	2835	2835	2835	2835	0
35	20240801	180300	44785445	2835	2835	2835	2835	0
36	20240801	180200	44785445	2835	2835	2835	2835	0
37	20240801	180100	44785445	2835	2835	2835	2835	0
38	20240801	180000	44785445	2835	2835	2835	2835	0
39	20240801	175900	44785445	2835	2835	2835	2835	0
40	20240801	175800	44785445	2835	2835	2835	2835	0
41	20240801	175700	44785445	2835	2835	2835	2835	0
42	20240801	175600	44785445	2835	2835	2835	2835	0
43	20240801	175500	44785445	2835	2835	2835	2835	0
44	20240801	175400	44785445	2835	2835	2835	2835	0
45	20240801	175300	44785445	2835	2835	2835	2835	0
46	20240801	175200	44785445	2835	2835	2835	2835	0
47	20240801	175100	44785445	2835	2835	2835	2835	0
48	20240801	175000	44785445	2835	2835	2835	2835	0
49	20240801	174900	44785445	2835	2835	2835	2835	0
50	20240801	174800	44785445	2835	2835	2835	2835	0
51	20240801	174700	44785445	2835	2835	2835	2835	0
52	20240801	174600	44785445	2835	2835	2835	2835	0
53	20240801	174500	44785445	2835	2835	2835	2835	0
54	20240801	174400	44785445	2835	2835	2835	2835	0
55	20240801	174300	44785445	2835	2835	2835	2835	0
56	20240801	174200	44785445	2835	2835	2835	2835	0
57	20240801	174100	44785445	2835	2835	2835	2835	0
58	20240801	174000	44785445	2835	2835	2835	2835	0
59	20240801	173900	44785445	2835	2835	2835	2835	0
60	20240801	173800	44785445	2835	2835	2835	2835	0
61	20240801	173700	44785445	2835	2835	2835	2835	0
62	20240801	173600	44785445	2835	2835	2835	2835	531
63	20240801	173500	44785445	2835	2835	2835	2835	0
64	20240801	173400	44785445	2835	2835	2835	2835	0
65	20240801	173300	44785445	2835	2835	2835	2835	0
66	20240801	173200	44785445	2835	2835	2835	2835	0
67	20240801	173100	44785445	2835	2835	2835	2835	0
68	20240801	173000	44785445	2835	2835	2835	2835	0
69	20240801	172900	44785445	2835	2835	2835	2835	0
70	20240801	172800	44785445	2835	2835	2835	2835	0
71	20240801	172700	44785445	2835	2835	2835	2835	0
72	20240801	172600	44785445	2835	2835	2835	2835	0
73	20240801	172500	44785445	2835	2835	2835	2835	0
74	20240801	172400	44785445	2835	2835	2835	2835	0
75	20240801	172300	44785445	2835	2835	2835	2835	0
76	20240801	172200	44785445	2835	2835	2835	2835	0
77	20240801	172100	44785445	2835	2835	2835	2835	0
78	20240801	172000	44785445	2835	2835	2835	2835	0
79	20240801	171900	44785445	2835	2835	2835	2835	0
80	20240801	171800	44785445	2835	2835	2835	2835	0
81	20240801	171700	44785445	2835	2835	2835	2835	0
82	20240801	171600	44785445	2835	2835	2835	2835	0
83	20240801	171500	44785445	2835	2835	2835	2835	0
84	20240801	171400	44785445	2835	2835	2835	2835	0
85	20240801	171300	44785445	2835	2835	2835	2835	0
86	20240801	171200	44785445	2835	2835	2835	2835	0
87	20240801	171100	44785445	2835	2835	2835	2835	0
88	20240801	171000	44785445	2835	2835	2835	2835	0
89	20240801	170900	44785445	2835	2835	2835	2835	0
90	20240801	170800	44785445	2835	2835	2835	2835	0
91	20240801	170700	44785445	2835	2835	2835	2835	0
92	20240801	170600	44785445	2835	2835	2835	2835	531
93	20240801	170500	44785445	2835	2835	2835	2835	0
94	20240801	170400	44785445	2835	2835	2835	2835	0
95	20240801	170300	44785445	2835	2835	2835	2835	0
96	20240801	170200	44785445	2835	2835	2835	2835	0
97	20240801	170100	44785445	2835	2835	2835	2835	0
98	20240801	170000	44785445	2835	2835	2835	2835	0
99	20240801	165900	44785445	2835	2835	2835	2835	0
100	20240801	165800	44785445	2835	2835	2835	2835	0
101	20240801	165700	44785445	2835	2835	2835	2835	0
102	20240801	165600	44785445	2835	2835	2835	2835	0
103	20240801	165500	44785445	2835	2835	2835	2835	0
104	20240801	165400	44785445	2835	2835	2835	2835	0
105	20240801	165300	44785445	2835	2835	2835	2835	0
106	20240801	165200	44785445	2835	2835	2835	2835	0
107	20240801	165100	44785445	2835	2835	2835	2835	0
108	20240801	165000	44785445	2835	2835	2835	2835	0
109	20240801	164900	44785445	2835	2835	2835	2835	0
110	20240801	164800	44785445	2835	2835	2835	2835	0
111	20240801	164700	44785445	2835	2835	2835	2835	0
112	20240801	164600	44785445	2835	2835	2835	2835	0
113	20240801	164500	44785445	2835	2835	2835	2835	0
114	20240801	164400	44785445	2835	2835	2835	2835	0
115	20240801	164300	44785445	2835	2835	2835	2835	0
116	20240801	164200	44785445	2835	2835	2835	2835	0
117	20240801	164100	44785445	2835	2835	2835	2835	0
118	20240801	164000	44785445	2835	2835	2835	2835	0
119	20240801	163900	44785445	2835	2835	2835	2835	0
120	20240801	163800	44785445	2835	2835	2835	2835	0
121	20240801	163700	44785445	2835	2835	2835	2835	0
122	20240801	163600	44785445	2835	2835	2835	2835	531
123	20240801	163500	44785445	2835	2835	2835	2835	0
124	20240801	163400	44785445	2835	2835	2835	2835	0
125	20240801	163300	44785445	2835	2835	2835	2835	0
126	20240801	163200	44785445	2835	2835	2835	2835	0
127	20240801	163100	44785445	2835	2835	2835	2835	0
128	20240801	163000	44785445	2835	2835	2835	2835	0
129	20240801	162900	44785445	2835	2835	2835	2835	0
130	20240801	162800	44785445	2835	2835	2835	2835	0
131	20240801	162700	44785445	2835	2835	2835	2835	0
132	20240801	162600	44785445	2835	2835	2835	2835	0
133	20240801	162500	44785445	2835	2835	2835	2835	0
134	20240801	162400	44785445	2835	2835	2835	2835	0
135	20240801	162300	44785445	2835	2835	2835	2835	0
136	20240801	162200	44785445	2835	2835	2835	2835	0
137	20240801	162100	44785445	2835	2835	2835	2835	0
138	20240801	162000	44785445	2835	2835	2835	2835	0
139	20240801	161900	44785445	2835	2835	2835	2835	0
140	20240801	161800	44785445	2835	2835	2835	2835	0
141	20240801	161700	44785445	2835	2835	2835	2835	0
142	20240801	161600	44785445	2835	2835	2835	2835	0
143	20240801	161500	44785445	2835	2835	2835	2835	0
144	20240801	161400	44785445	2835	2835	2835	2835	0
145	20240801	161300	44785445	2835	2835	2835	2835	0
146	20240801	161200	44785445	2835	2835	2835	2835	0
147	20240801	161100	44785445	2835	2835	2835	2835	0
148	20240801	161000	44785445	2835	2835	2835	2835	0
149	20240801	160900	44785445	2835	2835	2835	2835	0
150	20240801	160800	44785445	2835	2835	2835	2835	0
151	20240801	160700	44785445	2835	2835	2835	2835	0
152	20240801	160600	44785445	2835	2835	2835	2835	531
153	20240801	160500	44785445	2835	2835	2835	2835	0
154	20240801	160400	44785445	2835	2835	2835	2835	0
155	20240801	160300	44785445	2835	2835	2835	2835	0
156	20240801	160200	44785445	2835	2835	2835	2835	0
157	20240801	160100	44785445	2835	2835	2835	2835	0
158	20240801	160000	44785445	2835	2835	2835	2835	0
159	20240801	155900	44785445	2835	2835	2835	2835	0
160	20240801	155800	44785445	2835	2835	2835	2835	0
161	20240801	155700	44785445	2835	2835	2835	2835	0
162	20240801	155600	44785445	2835	2835	2835	2835	0
163	20240801	155500	44785445	2835	2835	2835	2835	0
164	20240801	155400	44785445	2835	2835	2835	2835	0
165	20240801	155300	44785445	2835	2835	2835	2835	0
166	20240801	155200	44785445	2835	2835	2835	2835	0
167	20240801	155100	44785445	2835	2835	2835	2835	0
168	20240801	155000	44785445	2835	2835	2835	2835	0
169	20240801	154900	44785445	2835	2835	2835	2835	0
170	20240801	154800	44785445	2835	2835	2835	2835	0
171	20240801	154700	44785445	2835	2835	2835	2835	0
172	20240801	154600	44785445	2835	2835	2835	2835	0
173	20240801	154500	44785445	2835	2835	2835	2835	0
174	20240801	154400	44785445	2835	2835	2835	2835	0
175	20240801	154300	44785445	2835	2835	2835	2835	0
176	20240801	154200	44785445	2835	2835	2835	2835	0
177	20240801	154100	44785445	2835	2835	2835	2835	0
178	20240801	154000	44785445	2835	2835	2835	2835	0
179	20240801	153900	44785445	2835	2835	2835	2835	0
180	20240801	153800	44785445	2835	2835	2835	2835	0
181	20240801	153700	44785445	2835	2835	2835	2835	0
182	20240801	153600	44785445	2835	2835	2835	2835	531
183	20240801	153500	44785445	2835	2835	2835	2835	0
184	20240801	153400	44785445	2835	2835	2835	2835	0
185	20240801	153300	44785445	2835	2835	2835	2835	0
186	20240801	153200	44785445	2835	2835	2835	2835	0
187	20240801	153100	44785445	2835	2835	2835	2835	0
188	20240801	153000	44785445	2835	2835	2835	2835	531
189	20240801	152900	43280060	2830	2830	2830	2830	0
190	20240801	152800	43280060	2830	2830	2830	2830	0
191	20240801	152700	43280060	2830	2830	2830	2830	0
192	20240801	152600	43280060	2830	2830	2830	2830	0
193	20240801	152500	43280060	2830	2830	2830	2830	0
194	20240801	152400	43280060	2830	2830	2830	2830	0
195	20240801	152300	43280060	2830	2830	2830	2830	0
196	20240801	152200	43280060	2830	2830	2830	2830	0
197	20240801	152100	43280060	2830	2830	2830	2830	0
198	20240801	152000	43280060	2830	2830	2830	2830	0
199	20240801	151900	43280060	2830	2830	2830	2830	1
200	20240801	151800	43277230	2815	2820	2820	2815	19
201	20240801	151700	43223725	2830	2830	2830	2830	0
202	20240801	151600	43223725	2830	2830	2830	2830	0
203	20240801	151500	43223725	2830	2830	2830	2830	0
204	20240801	151400	43223725	2830	2830	2830	2830	0
205	20240801	151300	43223725	2830	2830	2830	2830	20
206	20240801	151200	43167125	2830	2830	2830	2830	70
207	20240801	151100	42969025	2830	2830	2830	2830	0
208	20240801	151000	42969025	2830	2830	2830	2830	1
209	20240801	150900	42966195	2815	2815	2815	2815	0
210	20240801	150800	42966195	2815	2830	2830	2815	2
211	20240801	150700	42960550	2830	2830	2830	2830	0
212	20240801	150600	42960550	2830	2830	2830	2830	0
213	20240801	150500	42960550	2830	2830	2830	2830	1
214	20240801	150400	42957720	2830	2830	2830	2830	0
215	20240801	150300	42957720	2830	2830	2830	2830	0
216	20240801	150200	42957720	2830	2830	2830	2830	0
217	20240801	150100	42957720	2830	2830	2830	2830	100
218	20240801	150000	42674720	2830	2830	2830	2830	36
219	20240801	145900	42572840	2830	2830	2830	2830	0
220	20240801	145800	42572840	2830	2830	2830	2810	3
221	20240801	145700	42564370	2830	2830	2830	2830	1
222	20240801	145600	42561540	2810	2810	2810	2810	0
223	20240801	145500	42561540	2810	2830	2830	2810	4
224	20240801	145400	42550255	2830	2830	2830	2830	0
225	20240801	145300	42550255	2830	2830	2830	2830	0
226	20240801	145200	42550255	2830	2830	2830	2830	0
227	20240801	145100	42550255	2830	2830	2830	2830	1
228	20240801	145000	42547425	2810	2810	2810	2810	0
229	20240801	144900	42547425	2810	2810	2810	2810	0
230	20240801	144800	42547425	2810	2810	2810	2810	0
231	20240801	144700	42547425	2810	2810	2810	2810	0
232	20240801	144600	42547425	2810	2810	2810	2810	0
233	20240801	144500	42547425	2810	2810	2810	2810	0
234	20240801	144400	42547425	2810	2810	2810	2810	0
235	20240801	144300	42547425	2810	2810	2810	2810	0
236	20240801	144200	42547425	2810	2810	2810	2810	0
237	20240801	144100	42547425	2810	2810	2810	2810	0
238	20240801	144000	42547425	2810	2830	2830	2810	4
239	20240801	143900	42536140	2810	2810	2810	2810	0
240	20240801	143800	42536140	2810	2810	2810	2810	0
241	20240801	143700	42536140	2810	2810	2810	2810	0
242	20240801	143600	42536140	2810	2810	2810	2810	0
243	20240801	143500	42536140	2810	2810	2810	2810	357
244	20240801	143400	41532970	2810	2810	2810	2810	0
245	20240801	143300	41532970	2810	2810	2810	2810	0
246	20240801	143200	41532970	2810	2810	2810	2810	0
247	20240801	143100	41532970	2810	2830	2830	2810	1844
248	20240801	143000	36328135	2835	2835	2835	2835	0
249	20240801	142900	36328135	2835	2835	2835	2835	0
250	20240801	142800	36328135	2835	2835	2835	2835	35
251	20240801	142700	36228910	2835	2835	2835	2835	1
252	20240801	142600	36226075	2830	2830	2830	2830	0
253	20240801	142500	36226075	2830	2830	2830	2830	0
254	20240801	142400	36226075	2830	2830	2830	2830	0
255	20240801	142300	36226075	2830	2830	2830	2830	0
256	20240801	142200	36226075	2830	2830	2830	2830	0
257	20240801	142100	36226075	2830	2830	2830	2830	0
258	20240801	142000	36226075	2830	2830	2830	2830	1
259	20240801	141900	36223245	2835	2835	2835	2835	0
260	20240801	141800	36223245	2835	2835	2835	2835	0
261	20240801	141700	36223245	2835	2835	2835	2835	0
262	20240801	141600	36223245	2835	2835	2835	2835	0
263	20240801	141500	36223245	2835	2835	2835	2835	0
264	20240801	141400	36223245	2835	2835	2835	2835	0
265	20240801	141300	36223245	2835	2835	2835	2835	0
266	20240801	141200	36223245	2835	2835	2835	2835	0
267	20240801	141100	36223245	2835	2835	2835	2835	0
268	20240801	141000	36223245	2835	2835	2835	2835	0
269	20240801	140900	36223245	2835	2835	2835	2835	0
270	20240801	140800	36223245	2835	2835	2835	2835	5
271	20240801	140700	36209070	2835	2835	2835	2835	0
272	20240801	140600	36209070	2835	2835	2835	2835	1
273	20240801	140500	36206235	2830	2830	2830	2830	50
274	20240801	140400	36064735	2830	2830	2830	2830	0
275	20240801	140300	36064735	2830	2830	2830	2830	0
276	20240801	140200	36064735	2830	2830	2830	2830	0
277	20240801	140100	36064735	2830	2830	2830	2830	0
278	20240801	140000	36064735	2830	2830	2830	2830	0
279	20240801	135900	36064735	2830	2830	2830	2830	200
280	20240801	135800	35498735	2835	2835	2835	2835	0
281	20240801	135700	35498735	2835	2835	2835	2835	10
282	20240801	135600	35470385	2835	2835	2835	2835	0
283	20240801	135500	35470385	2835	2835	2835	2835	0
284	20240801	135400	35470385	2835	2835	2835	2835	0
285	20240801	135300	35470385	2835	2835	2835	2835	0
286	20240801	135200	35470385	2835	2835	2835	2835	0
287	20240801	135100	35470385	2835	2835	2835	2835	0
288	20240801	135000	35470385	2835	2835	2835	2835	0
289	20240801	134900	35470385	2835	2835	2835	2835	0
290	20240801	134800	35470385	2835	2835	2835	2835	0
291	20240801	134700	35470385	2835	2835	2835	2835	0
292	20240801	134600	35470385	2835	2835	2835	2835	9
293	20240801	134500	35444870	2830	2830	2830	2830	100
294	20240801	134400	35161870	2835	2835	2835	2835	0
295	20240801	134300	35161870	2835	2835	2835	2835	0
296	20240801	134200	35161870	2835	2835	2835	2835	1
297	20240801	134100	35159035	2835	2835	2835	2835	20
298	20240801	134000	35102335	2835	2835	2835	2835	21
299	20240801	133900	35042800	2830	2830	2830	2830	1
300	20240801	133800	35039970	2830	2830	2830	2830	0
301	20240801	133700	35039970	2830	2830	2830	2830	0
302	20240801	133600	35039970	2830	2830	2830	2830	0
303	20240801	133500	35039970	2830	2830	2830	2830	0
304	20240801	133400	35039970	2830	2830	2830	2830	100
305	20240801	133300	34756970	2835	2835	2835	2835	0
306	20240801	133200	34756970	2835	2835	2835	2835	0
307	20240801	133100	34756970	2835	2835	2835	2835	0
308	20240801	133000	34756970	2835	2835	2835	2835	0
309	20240801	132900	34756970	2835	2835	2835	2835	0
310	20240801	132800	34756970	2835	2835	2835	2835	0
311	20240801	132700	34756970	2835	2835	2835	2835	1
312	20240801	132600	34754135	2830	2830	2830	2830	0
313	20240801	132500	34754135	2830	2830	2830	2830	0
314	20240801	132400	34754135	2830	2830	2830	2830	0
315	20240801	132300	34754135	2830	2830	2830	2830	100
316	20240801	132200	34471135	2830	2830	2830	2830	0
317	20240801	132100	34471135	2830	2830	2830	2830	0
318	20240801	132000	34471135	2830	2830	2830	2830	0
319	20240801	131900	34471135	2830	2830	2830	2830	0
320	20240801	131800	34471135	2830	2830	2830	2830	0
321	20240801	131700	34471135	2830	2835	2835	2830	3
322	20240801	131600	34462635	2835	2835	2835	2835	5
323	20240801	131500	34448460	2835	2835	2835	2835	0
324	20240801	131400	34448460	2835	2835	2835	2835	0
325	20240801	131300	34448460	2835	2835	2835	2835	0
326	20240801	131200	34448460	2835	2835	2835	2835	0
327	20240801	131100	34448460	2835	2835	2835	2835	0
328	20240801	131000	34448460	2835	2835	2835	2835	0
329	20240801	130900	34448460	2835	2835	2835	2835	0
330	20240801	130800	34448460	2835	2835	2835	2835	0
331	20240801	130700	34448460	2835	2830	2835	2830	2
332	20240801	130600	34442795	2830	2830	2830	2830	0
333	20240801	130500	34442795	2830	2830	2830	2830	0
334	20240801	130400	34442795	2830	2830	2830	2830	49
335	20240801	130300	34304125	2835	2835	2835	2835	0
336	20240801	130200	34304125	2835	2835	2835	2835	0
337	20240801	130100	34304125	2835	2835	2835	2835	0
338	20240801	130000	34304125	2835	2835	2835	2835	0
339	20240801	125900	34304125	2835	2835	2835	2835	0
340	20240801	125800	34304125	2835	2835	2835	2835	1
341	20240801	125700	34301290	2830	2830	2830	2830	0
342	20240801	125600	34301290	2830	2830	2830	2830	0
343	20240801	125500	34301290	2830	2830	2830	2830	0
344	20240801	125400	34301290	2830	2830	2830	2830	0
345	20240801	125300	34301290	2830	2830	2830	2830	0
346	20240801	125200	34301290	2830	2830	2830	2830	0
347	20240801	125100	34301290	2830	2830	2830	2830	0
348	20240801	125000	34301290	2830	2830	2830	2830	226
349	20240801	124900	33661710	2830	2830	2830	2830	2
350	20240801	124800	33656050	2830	2830	2830	2830	1
351	20240801	124700	33653220	2830	2830	2830	2830	0
352	20240801	124600	33653220	2830	2830	2830	2830	2
353	20240801	124500	33647560	2830	2830	2830	2830	0
354	20240801	124400	33647560	2830	2830	2830	2830	0
355	20240801	124300	33647560	2830	2830	2830	2830	0
356	20240801	124200	33647560	2830	2830	2830	2830	0
357	20240801	124100	33647560	2830	2830	2830	2830	1
358	20240801	124000	33644730	2830	2830	2830	2830	0
359	20240801	123900	33644730	2830	2830	2830	2830	3
360	20240801	123800	33636240	2830	2830	2830	2830	0
361	20240801	123700	33636240	2830	2830	2830	2830	0
362	20240801	123600	33636240	2830	2830	2830	2830	0
363	20240801	123500	33636240	2830	2830	2830	2830	0
364	20240801	123400	33636240	2830	2830	2830	2830	0
365	20240801	123300	33636240	2830	2830	2830	2830	1
366	20240801	123200	33633410	2815	2815	2815	2815	0
367	20240801	123100	33633410	2815	2815	2815	2815	0
368	20240801	123000	33633410	2815	2815	2815	2815	0
369	20240801	122900	33633410	2815	2815	2815	2815	1
370	20240801	122800	33630595	2830	2830	2830	2830	1
371	20240801	122700	33627765	2815	2825	2825	2815	3
372	20240801	122600	33619300	2820	2820	2820	2820	1000
373	20240801	122500	30799300	2820	2820	2820	2820	56
374	20240801	122400	30641380	2825	2825	2825	2825	0
375	20240801	122300	30641380	2825	2825	2825	2825	0
376	20240801	122200	30641380	2825	2825	2825	2825	0
377	20240801	122100	30641380	2825	2825	2825	2825	54
378	20240801	122000	30488830	2820	2820	2820	2820	25
379	20240801	121900	30418330	2825	2825	2825	2825	54
380	20240801	121800	30265780	2825	2825	2825	2825	36
381	20240801	121700	30164080	2825	2825	2825	2825	0
382	20240801	121600	30164080	2825	2825	2825	2825	0
383	20240801	121500	30164080	2825	2825	2825	2825	0
384	20240801	121400	30164080	2825	2825	2825	2825	0
385	20240801	121300	30164080	2825	2825	2825	2825	0
386	20240801	121200	30164080	2825	2825	2825	2825	0
387	20240801	121100	30164080	2825	2825	2825	2825	3
388	20240801	121000	30155605	2825	2825	2825	2825	0
389	20240801	120900	30155605	2825	2825	2825	2825	0
390	20240801	120800	30155605	2825	2825	2825	2825	0
391	20240801	120700	30155605	2825	2825	2825	2825	0
392	20240801	120600	30155605	2825	2825	2825	2825	0
393	20240801	120500	30155605	2825	2825	2825	2825	0
394	20240801	120400	30155605	2825	2825	2825	2825	22
395	20240801	120300	30093455	2825	2825	2825	2825	78
396	20240801	120200	29873105	2825	2825	2825	2825	1
397	20240801	120100	29870280	2825	2825	2825	2825	0
398	20240801	120000	29870280	2825	2825	2825	2825	0
399	20240801	115900	29870280	2825	2825	2825	2825	0
400	20240801	115800	29870280	2825	2825	2825	2825	0
401	20240801	115700	29870280	2825	2825	2825	2825	1
402	20240801	115600	29867455	2825	2825	2825	2825	3
403	20240801	115500	29858980	2820	2820	2820	2820	0
404	20240801	115400	29858980	2820	2820	2820	2820	0
405	20240801	115300	29858980	2820	2820	2820	2820	0
406	20240801	115200	29858980	2820	2820	2820	2820	0
407	20240801	115100	29858980	2820	2820	2820	2820	4
408	20240801	115000	29847700	2820	2820	2820	2820	0
409	20240801	114900	29847700	2820	2820	2820	2820	0
410	20240801	114800	29847700	2820	2825	2825	2820	120
411	20240801	114700	29508800	2820	2820	2820	2820	210
412	20240801	114600	28916600	2815	2815	2815	2815	0
413	20240801	114500	28916600	2815	2815	2815	2815	0
414	20240801	114400	28916600	2815	2815	2815	2815	0
415	20240801	114300	28916600	2815	2815	2815	2815	0
416	20240801	114200	28916600	2815	2820	2820	2815	2
417	20240801	114100	28910965	2820	2820	2820	2820	0
418	20240801	114000	28910965	2820	2820	2820	2820	0
419	20240801	113900	28910965	2820	2820	2820	2820	0
420	20240801	113800	28910965	2820	2820	2820	2820	2
421	20240801	113700	28905325	2820	2820	2820	2820	71
422	20240801	113600	28705105	2825	2825	2825	2825	0
423	20240801	113500	28705105	2825	2825	2825	2825	0
424	20240801	113400	28705105	2825	2825	2825	2825	0
425	20240801	113300	28705105	2825	2825	2825	2825	0
426	20240801	113200	28705105	2825	2825	2825	2825	1
427	20240801	113100	28702280	2825	2825	2825	2825	0
428	20240801	113000	28702280	2825	2825	2825	2825	0
429	20240801	112900	28702280	2825	2825	2825	2825	0
430	20240801	112800	28702280	2825	2825	2825	2825	0
431	20240801	112700	28702280	2825	2825	2825	2825	0
432	20240801	112600	28702280	2825	2825	2825	2825	0
433	20240801	112500	28702280	2825	2825	2825	2825	0
434	20240801	112400	28702280	2825	2825	2825	2825	0
435	20240801	112300	28702280	2825	2825	2825	2825	0
436	20240801	112200	28702280	2825	2825	2825	2825	0
437	20240801	112100	28702280	2825	2825	2825	2825	0
438	20240801	112000	28702280	2825	2825	2825	2825	0
439	20240801	111900	28702280	2825	2825	2825	2825	0
440	20240801	111800	28702280	2825	2825	2825	2825	0
441	20240801	111700	28702280	2825	2825	2825	2825	0
442	20240801	111600	28702280	2825	2825	2825	2825	0
443	20240801	111500	28702280	2825	2825	2825	2825	0
444	20240801	111400	28702280	2825	2825	2825	2825	0
445	20240801	111300	28702280	2825	2825	2825	2825	0
446	20240801	111200	28702280	2825	2825	2825	2825	0
447	20240801	111100	28702280	2825	2825	2825	2825	0
448	20240801	111000	28702280	2825	2825	2825	2825	0
449	20240801	110900	28702280	2825	2825	2825	2825	0
450	20240801	110800	28702280	2825	2825	2825	2825	0
451	20240801	110700	28702280	2825	2825	2825	2825	3
452	20240801	110600	28693805	2830	2830	2830	2830	0
453	20240801	110500	28693805	2830	2830	2830	2830	0
454	20240801	110400	28693805	2830	2830	2830	2830	0
455	20240801	110300	28693805	2830	2830	2830	2830	0
456	20240801	110200	28693805	2830	2830	2830	2830	0
457	20240801	110100	28693805	2830	2830	2830	2830	0
458	20240801	110000	28693805	2830	2830	2830	2830	136
459	20240801	105900	28308925	2830	2830	2830	2830	0
460	20240801	105800	28308925	2830	2830	2830	2830	0
461	20240801	105700	28308925	2830	2830	2830	2830	0
462	20240801	105600	28308925	2830	2830	2830	2830	1
463	20240801	105500	28306095	2825	2825	2825	2825	1
464	20240801	105400	28303270	2825	2825	2825	2825	0
465	20240801	105300	28303270	2825	2825	2825	2825	0
466	20240801	105200	28303270	2825	2825	2825	2825	0
467	20240801	105100	28303270	2825	2825	2825	2825	0
468	20240801	105000	28303270	2825	2825	2825	2825	0
469	20240801	104900	28303270	2825	2825	2825	2825	0
470	20240801	104800	28303270	2825	2825	2825	2825	0
471	20240801	104700	28303270	2825	2825	2825	2825	0
472	20240801	104600	28303270	2825	2825	2825	2825	0
473	20240801	104500	28303270	2825	2825	2825	2825	0
474	20240801	104400	28303270	2825	2825	2825	2825	0
475	20240801	104300	28303270	2825	2825	2825	2825	0
476	20240801	104200	28303270	2825	2825	2825	2825	0
477	20240801	104100	28303270	2825	2825	2825	2825	0
478	20240801	104000	28303270	2825	2825	2825	2825	0
479	20240801	103900	28303270	2825	2825	2825	2825	0
480	20240801	103800	28303270	2825	2825	2825	2825	0
481	20240801	103700	28303270	2825	2825	2825	2825	0
482	20240801	103600	28303270	2825	2825	2825	2825	0
483	20240801	103500	28303270	2825	2825	2825	2825	1
484	20240801	103400	28300445	2805	2805	2805	2805	0
485	20240801	103300	28300445	2805	2805	2805	2805	1
486	20240801	103200	28297640	2805	2805	2805	2805	49
487	20240801	103100	28160195	2810	2810	2810	2810	0
488	20240801	103000	28160195	2810	2810	2810	2810	25
489	20240801	102900	28089945	2805	2805	2805	2805	0
490	20240801	102800	28089945	2805	2805	2805	2805	0
491	20240801	102700	28089945	2805	2805	2805	2805	0
492	20240801	102600	28089945	2805	2805	2805	2805	400
493	20240801	102500	26967945	2810	2810	2810	2810	5
494	20240801	102400	26953895	2810	2810	2810	2810	0
495	20240801	102300	26953895	2810	2810	2810	2810	0
496	20240801	102200	26953895	2810	2810	2810	2810	0
497	20240801	102100	26953895	2810	2810	2810	2810	3
498	20240801	102000	26945465	2810	2810	2810	2810	0
499	20240801	101900	26945465	2810	2810	2810	2810	7
500	20240801	101800	26925795	2810	2810	2810	2810	4
501	20240801	101700	26914555	2805	2810	2810	2805	2
502	20240801	101600	26908940	2810	2810	2810	2810	0
503	20240801	101500	26908940	2810	2810	2810	2810	0
504	20240801	101400	26908940	2810	2810	2810	2810	0
505	20240801	101300	26908940	2810	2810	2810	2810	1
506	20240801	101200	26906130	2810	2815	2815	2805	693
507	20240801	101100	24959715	2815	2815	2815	2815	0
508	20240801	101000	24959715	2815	2815	2815	2815	900
509	20240801	100900	22426215	2815	2815	2815	2815	0
510	20240801	100800	22426215	2815	2815	2815	2815	0
511	20240801	100700	22426215	2815	2815	2815	2815	200
512	20240801	100600	21863215	2815	2815	2815	2815	0
513	20240801	100500	21863215	2815	2820	2820	2815	200
514	20240801	100400	21300140	2820	2820	2820	2820	69
515	20240801	100300	21105560	2835	2835	2835	2835	0
516	20240801	100200	21105560	2835	2835	2840	2835	174
517	20240801	100100	20612265	2835	2835	2835	2835	129
518	20240801	100000	20246550	2825	2825	2825	2825	0
519	20240801	095900	20246550	2825	2825	2825	2825	0
520	20240801	095800	20246550	2825	2825	2825	2825	0
521	20240801	095700	20246550	2825	2825	2825	2825	0
522	20240801	095600	20246550	2825	2825	2825	2825	0
523	20240801	095500	20246550	2825	2825	2825	2825	0
524	20240801	095400	20246550	2825	2825	2825	2825	3
525	20240801	095300	20238075	2820	2820	2820	2820	33
526	20240801	095200	20145015	2840	2840	2840	2840	0
527	20240801	095100	20145015	2840	2840	2840	2840	0
528	20240801	095000	20145015	2840	2840	2840	2840	6
529	20240801	094900	20127975	2840	2840	2845	2820	13
530	20240801	094800	20091070	2840	2840	2840	2840	80
531	20240801	094700	19863870	2840	2835	2840	2835	7
532	20240801	094600	19844015	2830	2825	2830	2825	1993
533	20240801	094500	14203830	2825	2825	2825	2825	71
534	20240801	094400	14003255	2825	2825	2825	2825	2
535	20240801	094300	13997605	2825	2825	2825	2825	5
536	20240801	094200	13983480	2825	2830	2830	2825	42
537	20240801	094100	13864715	2830	2830	2830	2830	115
538	20240801	094000	13539265	2830	2830	2830	2830	0
539	20240801	093900	13539265	2830	2830	2830	2830	0
540	20240801	093800	13539265	2830	2830	2830	2830	0
541	20240801	093700	13539265	2830	2830	2830	2830	26
542	20240801	093600	13465685	2830	2830	2830	2825	1018
543	20240801	093500	10584775	2820	2820	2820	2820	0
544	20240801	093400	10584775	2820	2820	2820	2820	0
545	20240801	093300	10584775	2820	2820	2820	2820	21
546	20240801	093200	10525555	2830	2830	2830	2830	0
547	20240801	093100	10525555	2830	2830	2830	2830	0
548	20240801	093000	10525555	2830	2830	2830	2830	0
549	20240801	092900	10525555	2830	2830	2830	2830	0
550	20240801	092800	10525555	2830	2830	2830	2830	0
551	20240801	092700	10525555	2830	2825	2830	2825	30
552	20240801	092600	10440710	2830	2830	2830	2830	0
553	20240801	092500	10440710	2830	2830	2830	2830	0
554	20240801	092400	10440710	2830	2830	2830	2830	0
555	20240801	092300	10440710	2830	2830	2830	2830	10
556	20240801	092200	10412410	2830	2830	2830	2830	0
557	20240801	092100	10412410	2830	2830	2830	2810	3
558	20240801	092000	10403940	2830	2830	2830	2830	0
559	20240801	091900	10403940	2830	2830	2830	2830	0
560	20240801	091800	10403940	2830	2825	2830	2825	34
561	20240801	091700	10307885	2795	2820	2820	2795	665
562	20240801	091600	8442185	2825	2825	2825	2825	0
563	20240801	091500	8442185	2825	2825	2825	2825	1
564	20240801	091400	8439360	2830	2825	2830	2825	101
565	20240801	091300	8154030	2825	2825	2825	2825	120
566	20240801	091200	7815030	2825	2825	2825	2825	100
567	20240801	091100	7532530	2825	2805	2825	2795	275
568	20240801	091000	6762125	2800	2800	2800	2800	560
569	20240801	090900	5194125	2800	2800	2800	2800	10
570	20240801	090800	5166125	2815	2815	2815	2815	4
571	20240801	090700	5154865	2815	2815	2815	2815	9
572	20240801	090600	5129530	2825	2825	2825	2825	0
573	20240801	090500	5129530	2825	2825	2825	2825	0
574	20240801	090400	5129530	2825	2825	2825	2825	1
575	20240801	090300	5126705	2825	2825	2825	2825	0
576	20240801	090200	5126705	2825	2825	2825	2825	0
577	20240801	090100	5126705	2825	2805	2825	2805	1623
578	20240801	090000	558000	2790	2790	2790	2790	200