KissMeData/000140/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183000	70622760	9160	9160	9160	9160	241
3	20240712	182900	70622760	9160	9160	9160	9160	0
4	20240712	182800	70622760	9160	9160	9160	9160	0
5	20240712	182700	70622760	9160	9160	9160	9160	0
6	20240712	182600	70622760	9160	9160	9160	9160	0
7	20240712	182500	70622760	9160	9160	9160	9160	0
8	20240712	182400	70622760	9160	9160	9160	9160	0
9	20240712	182300	70622760	9160	9160	9160	9160	0
10	20240712	182200	70622760	9160	9160	9160	9160	0
11	20240712	182100	70622760	9160	9160	9160	9160	0
12	20240712	182000	70622760	9160	9160	9160	9160	0
13	20240712	181900	70622760	9160	9160	9160	9160	0
14	20240712	181800	70622760	9160	9160	9160	9160	0
15	20240712	181700	70622760	9160	9160	9160	9160	0
16	20240712	181600	70622760	9160	9160	9160	9160	0
17	20240712	181500	70622760	9160	9160	9160	9160	0
18	20240712	181400	70622760	9160	9160	9160	9160	0
19	20240712	181300	70622760	9160	9160	9160	9160	0
20	20240712	181200	70622760	9160	9160	9160	9160	0
21	20240712	181100	70622760	9160	9160	9160	9160	0
22	20240712	181000	70622760	9160	9160	9160	9160	0
23	20240712	180900	70622760	9160	9160	9160	9160	0
24	20240712	180800	70622760	9160	9160	9160	9160	0
25	20240712	180700	70622760	9160	9160	9160	9160	0
26	20240712	180600	70622760	9160	9160	9160	9160	0
27	20240712	180500	70622760	9160	9160	9160	9160	0
28	20240712	180400	70622760	9160	9160	9160	9160	0
29	20240712	180300	70622760	9160	9160	9160	9160	0
30	20240712	180200	70622760	9160	9160	9160	9160	0
31	20240712	180100	70622760	9160	9160	9160	9160	0
32	20240712	180000	70622760	9160	9160	9160	9160	241
33	20240712	175900	70622760	9160	9160	9160	9160	0
34	20240712	175800	70622760	9160	9160	9160	9160	0
35	20240712	175700	70622760	9160	9160	9160	9160	0
36	20240712	175600	70622760	9160	9160	9160	9160	0
37	20240712	175500	70622760	9160	9160	9160	9160	0
38	20240712	175400	70622760	9160	9160	9160	9160	0
39	20240712	175300	70622760	9160	9160	9160	9160	0
40	20240712	175200	70622760	9160	9160	9160	9160	0
41	20240712	175100	70622760	9160	9160	9160	9160	0
42	20240712	175000	70622760	9160	9160	9160	9160	0
43	20240712	174900	70622760	9160	9160	9160	9160	0
44	20240712	174800	70622760	9160	9160	9160	9160	0
45	20240712	174700	70622760	9160	9160	9160	9160	0
46	20240712	174600	70622760	9160	9160	9160	9160	0
47	20240712	174500	70622760	9160	9160	9160	9160	0
48	20240712	174400	70622760	9160	9160	9160	9160	0
49	20240712	174300	70622760	9160	9160	9160	9160	0
50	20240712	174200	70622760	9160	9160	9160	9160	0
51	20240712	174100	70622760	9160	9160	9160	9160	0
52	20240712	174000	70622760	9160	9160	9160	9160	0
53	20240712	173900	70622760	9160	9160	9160	9160	0
54	20240712	173800	70622760	9160	9160	9160	9160	0
55	20240712	173700	70622760	9160	9160	9160	9160	0
56	20240712	173600	70622760	9160	9160	9160	9160	0
57	20240712	173500	70622760	9160	9160	9160	9160	0
58	20240712	173400	70622760	9160	9160	9160	9160	0
59	20240712	173300	70622760	9160	9160	9160	9160	0
60	20240712	173200	70622760	9160	9160	9160	9160	0
61	20240712	173100	70622760	9160	9160	9160	9160	0
62	20240712	173000	70622760	9160	9160	9160	9160	241
63	20240712	172900	70622760	9160	9160	9160	9160	0
64	20240712	172800	70622760	9160	9160	9160	9160	0
65	20240712	172700	70622760	9160	9160	9160	9160	0
66	20240712	172600	70622760	9160	9160	9160	9160	0
67	20240712	172500	70622760	9160	9160	9160	9160	0
68	20240712	172400	70622760	9160	9160	9160	9160	0
69	20240712	172300	70622760	9160	9160	9160	9160	0
70	20240712	172200	70622760	9160	9160	9160	9160	0
71	20240712	172100	70622760	9160	9160	9160	9160	0
72	20240712	172000	70622760	9160	9160	9160	9160	0
73	20240712	171900	70622760	9160	9160	9160	9160	0
74	20240712	171800	70622760	9160	9160	9160	9160	0
75	20240712	171700	70622760	9160	9160	9160	9160	0
76	20240712	171600	70622760	9160	9160	9160	9160	0
77	20240712	171500	70622760	9160	9160	9160	9160	0
78	20240712	171400	70622760	9160	9160	9160	9160	0
79	20240712	171300	70622760	9160	9160	9160	9160	0
80	20240712	171200	70622760	9160	9160	9160	9160	0
81	20240712	171100	70622760	9160	9160	9160	9160	0
82	20240712	171000	70622760	9160	9160	9160	9160	0
83	20240712	170900	70622760	9160	9160	9160	9160	0
84	20240712	170800	70622760	9160	9160	9160	9160	0
85	20240712	170700	70622760	9160	9160	9160	9160	0
86	20240712	170600	70622760	9160	9160	9160	9160	0
87	20240712	170500	70622760	9160	9160	9160	9160	0
88	20240712	170400	70622760	9160	9160	9160	9160	0
89	20240712	170300	70622760	9160	9160	9160	9160	0
90	20240712	170200	70622760	9160	9160	9160	9160	0
91	20240712	170100	70622760	9160	9160	9160	9160	0
92	20240712	170000	70622760	9160	9160	9160	9160	241
93	20240712	165900	70622760	9160	9160	9160	9160	0
94	20240712	165800	70622760	9160	9160	9160	9160	0
95	20240712	165700	70622760	9160	9160	9160	9160	0
96	20240712	165600	70622760	9160	9160	9160	9160	0
97	20240712	165500	70622760	9160	9160	9160	9160	0
98	20240712	165400	70622760	9160	9160	9160	9160	0
99	20240712	165300	70622760	9160	9160	9160	9160	0
100	20240712	165200	70622760	9160	9160	9160	9160	0
101	20240712	165100	70622760	9160	9160	9160	9160	0
102	20240712	165000	70622760	9160	9160	9160	9160	0
103	20240712	164900	70622760	9160	9160	9160	9160	0
104	20240712	164800	70622760	9160	9160	9160	9160	0
105	20240712	164700	70622760	9160	9160	9160	9160	0
106	20240712	164600	70622760	9160	9160	9160	9160	0
107	20240712	164500	70622760	9160	9160	9160	9160	0
108	20240712	164400	70622760	9160	9160	9160	9160	0
109	20240712	164300	70622760	9160	9160	9160	9160	0
110	20240712	164200	70622760	9160	9160	9160	9160	0
111	20240712	164100	70622760	9160	9160	9160	9160	0
112	20240712	164000	70622760	9160	9160	9160	9160	0
113	20240712	163900	70622760	9160	9160	9160	9160	0
114	20240712	163800	70622760	9160	9160	9160	9160	0
115	20240712	163700	70622760	9160	9160	9160	9160	0
116	20240712	163600	70622760	9160	9160	9160	9160	0
117	20240712	163500	70622760	9160	9160	9160	9160	0
118	20240712	163400	70622760	9160	9160	9160	9160	0
119	20240712	163300	70622760	9160	9160	9160	9160	0
120	20240712	163200	70622760	9160	9160	9160	9160	0
121	20240712	163100	70622760	9160	9160	9160	9160	0
122	20240712	163000	70622760	9160	9160	9160	9160	241
123	20240712	162900	70622760	9160	9160	9160	9160	0
124	20240712	162800	70622760	9160	9160	9160	9160	0
125	20240712	162700	70622760	9160	9160	9160	9160	0
126	20240712	162600	70622760	9160	9160	9160	9160	0
127	20240712	162500	70622760	9160	9160	9160	9160	0
128	20240712	162400	70622760	9160	9160	9160	9160	0
129	20240712	162300	70622760	9160	9160	9160	9160	0
130	20240712	162200	70622760	9160	9160	9160	9160	0
131	20240712	162100	70622760	9160	9160	9160	9160	0
132	20240712	162000	70622760	9160	9160	9160	9160	0
133	20240712	161900	70622760	9160	9160	9160	9160	0
134	20240712	161800	70622760	9160	9160	9160	9160	0
135	20240712	161700	70622760	9160	9160	9160	9160	0
136	20240712	161600	70622760	9160	9160	9160	9160	0
137	20240712	161500	70622760	9160	9160	9160	9160	0
138	20240712	161400	70622760	9160	9160	9160	9160	0
139	20240712	161300	70622760	9160	9160	9160	9160	0
140	20240712	161200	70622760	9160	9160	9160	9160	0
141	20240712	161100	70622760	9160	9160	9160	9160	0
142	20240712	161000	70622760	9160	9160	9160	9160	0
143	20240712	160900	70622760	9160	9160	9160	9160	0
144	20240712	160800	70622760	9160	9160	9160	9160	0
145	20240712	160700	70622760	9160	9160	9160	9160	0
146	20240712	160600	70622760	9160	9160	9160	9160	0
147	20240712	160500	70622760	9160	9160	9160	9160	0
148	20240712	160400	70622760	9160	9160	9160	9160	0
149	20240712	160300	70622760	9160	9160	9160	9160	0
150	20240712	160200	70622760	9160	9160	9160	9160	0
151	20240712	160100	70622760	9160	9160	9160	9160	0
152	20240712	160000	70622760	9160	9160	9160	9160	241
153	20240712	155900	70622760	9160	9160	9160	9160	0
154	20240712	155800	70622760	9160	9160	9160	9160	0
155	20240712	155700	70622760	9160	9160	9160	9160	0
156	20240712	155600	70622760	9160	9160	9160	9160	0
157	20240712	155500	70622760	9160	9160	9160	9160	0
158	20240712	155400	70622760	9160	9160	9160	9160	0
159	20240712	155300	70622760	9160	9160	9160	9160	0
160	20240712	155200	70622760	9160	9160	9160	9160	0
161	20240712	155100	70622760	9160	9160	9160	9160	0
162	20240712	155000	70622760	9160	9160	9160	9160	0
163	20240712	154900	70622760	9160	9160	9160	9160	0
164	20240712	154800	70622760	9160	9160	9160	9160	0
165	20240712	154700	70622760	9160	9160	9160	9160	0
166	20240712	154600	70622760	9160	9160	9160	9160	0
167	20240712	154500	70622760	9160	9160	9160	9160	0
168	20240712	154400	70622760	9160	9160	9160	9160	0
169	20240712	154300	70622760	9160	9160	9160	9160	0
170	20240712	154200	70622760	9160	9160	9160	9160	0
171	20240712	154100	70622760	9160	9160	9160	9160	0
172	20240712	154000	70622760	9160	9160	9160	9160	0
173	20240712	153900	70622760	9160	9160	9160	9160	0
174	20240712	153800	70622760	9160	9160	9160	9160	0
175	20240712	153700	70622760	9160	9160	9160	9160	0
176	20240712	153600	70622760	9160	9160	9160	9160	0
177	20240712	153500	70622760	9160	9160	9160	9160	0
178	20240712	153400	70622760	9160	9160	9160	9160	0
179	20240712	153300	70622760	9160	9160	9160	9160	0
180	20240712	153200	70622760	9160	9160	9160	9160	0
181	20240712	153100	70622760	9160	9160	9160	9160	0
182	20240712	153000	70622760	9160	9160	9160	9160	482
183	20240712	152900	68415200	9160	9160	9160	9160	0
184	20240712	152800	68415200	9160	9160	9160	9160	0
185	20240712	152700	68415200	9160	9160	9160	9160	0
186	20240712	152600	68415200	9160	9160	9160	9160	0
187	20240712	152500	68415200	9160	9160	9160	9160	0
188	20240712	152400	68415200	9160	9160	9160	9160	0
189	20240712	152300	68415200	9160	9160	9160	9160	0
190	20240712	152200	68415200	9160	9160	9160	9160	0
191	20240712	152100	68415200	9160	9160	9160	9160	0
192	20240712	152000	68415200	9160	9160	9160	9160	0
193	20240712	151900	68415200	9160	9160	9160	9160	1
194	20240712	151800	68406040	9160	9160	9160	9160	0
195	20240712	151700	68406040	9160	9160	9160	9160	0
196	20240712	151600	68406040	9160	9160	9160	9160	0
197	20240712	151500	68406040	9160	9160	9160	9160	0
198	20240712	151400	68406040	9160	9160	9160	9160	0
199	20240712	151300	68406040	9160	9160	9160	9160	0
200	20240712	151200	68406040	9160	9150	9160	9150	551
201	20240712	151100	63358890	9150	9150	9150	9150	0
202	20240712	151000	63358890	9150	9150	9150	9150	0
203	20240712	150900	63358890	9150	9150	9160	9140	26
204	20240712	150800	63121140	9160	9160	9160	9160	20
205	20240712	150700	62937940	9160	9160	9160	9160	0
206	20240712	150600	62937940	9160	9160	9160	9160	0
207	20240712	150500	62937940	9160	9160	9160	9160	0
208	20240712	150400	62937940	9160	9160	9160	9160	2
209	20240712	150300	62919620	9140	9140	9140	9140	0
210	20240712	150200	62919620	9140	9140	9140	9140	200
211	20240712	150100	61091620	9150	9150	9150	9150	0
212	20240712	150000	61091620	9150	9140	9150	9140	511
213	20240712	145900	56417990	9150	9140	9150	9140	51
214	20240712	145800	55951400	9140	9140	9140	9140	0
215	20240712	145700	55951400	9140	9140	9140	9140	3
216	20240712	145600	55923980	9140	9140	9140	9140	30
217	20240712	145500	55649780	9140	9140	9140	9140	8
218	20240712	145400	55576660	9140	9140	9140	9140	0
219	20240712	145300	55576660	9140	9150	9150	9140	5
220	20240712	145200	55530930	9140	9140	9140	9140	0
221	20240712	145100	55530930	9140	9150	9150	9140	56
222	20240712	145000	55019070	9150	9150	9150	9140	107
223	20240712	144900	54040080	9150	9150	9150	9150	32
224	20240712	144800	53747280	9150	9150	9150	9150	0
225	20240712	144700	53747280	9150	9150	9150	9150	0
226	20240712	144600	53747280	9150	9140	9150	9140	8
227	20240712	144500	53674140	9150	9150	9150	9150	0
228	20240712	144400	53674140	9150	9150	9150	9150	2
229	20240712	144300	53655840	9150	9150	9150	9150	0
230	20240712	144200	53655840	9150	9150	9150	9150	2
231	20240712	144100	53637540	9140	9140	9140	9140	6
232	20240712	144000	53582700	9150	9150	9150	9150	2
233	20240712	143900	53564400	9150	9150	9150	9150	0
234	20240712	143800	53564400	9150	9150	9150	9150	0
235	20240712	143700	53564400	9150	9140	9150	9140	10
236	20240712	143600	53472960	9150	9150	9150	9150	0
237	20240712	143500	53472960	9150	9150	9150	9150	2
238	20240712	143400	53454660	9150	9150	9150	9150	0
239	20240712	143300	53454660	9150	9150	9150	9150	2
240	20240712	143200	53436360	9140	9140	9140	9140	6
241	20240712	143100	53381520	9150	9150	9150	9150	2
242	20240712	143000	53363220	9150	9150	9150	9150	0
243	20240712	142900	53363220	9150	9150	9150	9150	0
244	20240712	142800	53363220	9150	9140	9150	9140	8
245	20240712	142700	53290080	9150	9150	9150	9150	0
246	20240712	142600	53290080	9150	9150	9150	9150	2
247	20240712	142500	53271780	9150	9150	9150	9150	2
248	20240712	142400	53253480	9140	9140	9140	9140	2
249	20240712	142300	53235200	9140	9140	9140	9140	6
250	20240712	142200	53180360	9140	9140	9140	9140	0
251	20240712	142100	53180360	9140	9140	9140	9140	0
252	20240712	142000	53180360	9140	9140	9140	9140	4
253	20240712	141900	53143800	9140	9140	9140	9140	6
254	20240712	141800	53088960	9140	9140	9140	9140	0
255	20240712	141700	53088960	9140	9140	9140	9140	2
256	20240712	141600	53070680	9140	9140	9140	9140	0
257	20240712	141500	53070680	9140	9140	9140	9140	0
258	20240712	141400	53070680	9140	9140	9140	9140	6
259	20240712	141300	53015840	9150	9150	9150	9150	2
260	20240712	141200	52997540	9150	9150	9150	9150	0
261	20240712	141100	52997540	9150	9150	9150	9150	4
262	20240712	141000	52960940	9160	9150	9160	9140	11
263	20240712	140900	52860310	9160	9160	9160	9160	1
264	20240712	140800	52851150	9150	9150	9150	9150	4
265	20240712	140700	52814550	9160	9150	9160	9150	9
266	20240712	140600	52732150	9150	9150	9160	9140	14
267	20240712	140500	52604010	9160	9150	9160	9140	20
268	20240712	140400	52421000	9160	9150	9160	9150	8
269	20240712	140300	52347790	9160	9160	9160	9160	0
270	20240712	140200	52347790	9160	9150	9160	9140	240
271	20240712	140100	50149470	9150	9150	9150	9150	108
272	20240712	140000	49161270	9150	9150	9150	9150	0
273	20240712	135900	49161270	9150	9150	9150	9150	2
274	20240712	135800	49142970	9150	9150	9150	9150	0
275	20240712	135700	49142970	9150	9150	9150	9150	2
276	20240712	135600	49124670	9150	9150	9150	9150	6
277	20240712	135500	49069770	9150	9150	9150	9150	2
278	20240712	135400	49051470	9150	9150	9150	9150	0
279	20240712	135300	49051470	9150	9150	9150	9150	2
280	20240712	135200	49033170	9150	9150	9150	9150	6
281	20240712	135100	48978270	9150	9150	9150	9150	3
282	20240712	135000	48950820	9150	9150	9150	9150	0
283	20240712	134900	48950820	9150	9150	9150	9150	0
284	20240712	134800	48950820	9150	9150	9150	9150	2
285	20240712	134700	48932520	9150	9150	9150	9150	6
286	20240712	134600	48877620	9150	9150	9150	9150	2
287	20240712	134500	48859320	9150	9150	9150	9150	0
288	20240712	134400	48859320	9150	9150	9150	9150	2
289	20240712	134300	48841020	9150	9150	9150	9150	6
290	20240712	134200	48786120	9150	9150	9150	9150	12
291	20240712	134100	48676320	9150	9150	9150	9150	0
292	20240712	134000	48676320	9150	9150	9150	9150	0
293	20240712	133900	48676320	9150	9150	9150	9150	2
294	20240712	133800	48658020	9150	9150	9150	9150	6
295	20240712	133700	48603120	9150	9150	9150	9150	2
296	20240712	133600	48584820	9150	9150	9150	9150	0
297	20240712	133500	48584820	9150	9150	9150	9150	12
298	20240712	133400	48475020	9150	9150	9150	9150	6
299	20240712	133300	48420120	9150	9150	9150	9150	2
300	20240712	133200	48401820	9150	9150	9150	9150	0
301	20240712	133100	48401820	9150	9150	9150	9150	2
302	20240712	133000	48383520	9150	9150	9150	9150	334
303	20240712	132900	45327420	9140	9140	9140	9140	6
304	20240712	132800	45272580	9140	9140	9140	9140	2
305	20240712	132700	45254300	9140	9140	9140	9140	15
306	20240712	132600	45117200	9140	9140	9140	9140	152
307	20240712	132500	43727920	9140	9140	9140	9140	6
308	20240712	132400	43673080	9140	9140	9140	9140	2
309	20240712	132300	43654800	9140	9140	9140	9140	0
310	20240712	132200	43654800	9140	9140	9140	9140	2
311	20240712	132100	43636520	9140	9140	9140	9140	0
312	20240712	132000	43636520	9140	9140	9140	9140	6
313	20240712	131900	43581680	9140	9140	9140	9140	2
314	20240712	131800	43563400	9140	9140	9140	9140	0
315	20240712	131700	43563400	9140	9140	9140	9140	2
316	20240712	131600	43545120	9140	9140	9140	9140	6
317	20240712	131500	43490280	9140	9140	9140	9140	2
318	20240712	131400	43472000	9140	9140	9140	9140	0
319	20240712	131300	43472000	9140	9140	9140	9140	2
320	20240712	131200	43453720	9140	9140	9140	9140	0
321	20240712	131100	43453720	9140	9140	9140	9140	8
322	20240712	131000	43380600	9140	9140	9140	9140	0
323	20240712	130900	43380600	9140	9140	9140	9140	0
324	20240712	130800	43380600	9140	9140	9140	9140	2
325	20240712	130700	43362320	9140	9140	9140	9140	6
326	20240712	130600	43307480	9140	9140	9140	9140	2
327	20240712	130500	43289200	9140	9140	9140	9140	0
328	20240712	130400	43289200	9140	9140	9140	9140	2
329	20240712	130300	43270920	9140	9140	9140	9140	0
330	20240712	130200	43270920	9140	9140	9140	9140	8
331	20240712	130100	43197800	9140	9140	9140	9140	0
332	20240712	130000	43197800	9140	9140	9140	9140	0
333	20240712	125900	43197800	9140	9140	9140	9140	2
334	20240712	125800	43179520	9140	9150	9150	9140	16
335	20240712	125700	43033180	9140	9140	9140	9140	2
336	20240712	125600	43014900	9150	9150	9150	9150	9
337	20240712	125500	42932550	9150	9150	9150	9140	4
338	20240712	125400	42895970	9150	9140	9150	9140	6
339	20240712	125300	42841100	9130	9140	9150	9130	10
340	20240712	125200	42749740	9150	9150	9150	9150	0
341	20240712	125100	42749740	9150	9140	9150	9140	5
342	20240712	125000	42704030	9150	9150	9150	9150	0
343	20240712	124900	42704030	9150	9130	9150	9130	163
344	20240712	124800	41214250	9130	9140	9140	9130	7
345	20240712	124700	41150290	9130	9130	9130	9130	8
346	20240712	124600	41077250	9130	9130	9130	9130	2
347	20240712	124500	41058990	9130	9130	9130	9130	0
348	20240712	124400	41058990	9130	9130	9130	9130	8
349	20240712	124300	40985950	9130	9130	9130	9130	0
350	20240712	124200	40985950	9130	9130	9130	9130	2
351	20240712	124100	40967690	9130	9130	9130	9130	0
352	20240712	124000	40967690	9130	9130	9130	9130	6
353	20240712	123900	40912910	9130	9130	9130	9130	2
354	20240712	123800	40894650	9130	9130	9130	9130	0
355	20240712	123700	40894650	9130	9130	9130	9130	2
356	20240712	123600	40876390	9130	9130	9130	9130	0
357	20240712	123500	40876390	9130	9130	9130	9130	8
358	20240712	123400	40803350	9130	9130	9130	9130	0
359	20240712	123300	40803350	9130	9130	9130	9130	2
360	20240712	123200	40785090	9130	9130	9130	9130	0
361	20240712	123100	40785090	9130	9130	9130	9130	8
362	20240712	123000	40712050	9130	9130	9130	9130	0
363	20240712	122900	40712050	9130	9130	9130	9130	0
364	20240712	122800	40712050	9130	9130	9130	9130	2
365	20240712	122700	40693790	9130	9130	9130	9130	0
366	20240712	122600	40693790	9130	9130	9130	9130	8
367	20240712	122500	40620750	9130	9130	9130	9130	0
368	20240712	122400	40620750	9130	9130	9130	9130	2
369	20240712	122300	40602490	9130	9130	9130	9130	0
370	20240712	122200	40602490	9130	9130	9130	9130	8
371	20240712	122100	40529450	9130	9130	9130	9130	0
372	20240712	122000	40529450	9130	9130	9130	9130	0
373	20240712	121900	40529450	9130	9130	9130	9130	2
374	20240712	121800	40511190	9130	9130	9130	9130	0
375	20240712	121700	40511190	9130	9130	9130	9130	8
376	20240712	121600	40438150	9130	9130	9130	9130	0
377	20240712	121500	40438150	9130	9130	9130	9130	2
378	20240712	121400	40419890	9130	9130	9130	9130	0
379	20240712	121300	40419890	9130	9130	9130	9130	8
380	20240712	121200	40346850	9130	9130	9130	9130	0
381	20240712	121100	40346850	9130	9130	9130	9130	2
382	20240712	121000	40328590	9130	9130	9130	9130	0
383	20240712	120900	40328590	9130	9130	9130	9130	0
384	20240712	120800	40328590	9130	9130	9130	9130	8
385	20240712	120700	40255550	9130	9130	9130	9130	0
386	20240712	120600	40255550	9130	9130	9130	9130	2
387	20240712	120500	40237290	9130	9130	9130	9130	1
388	20240712	120400	40228160	9130	9130	9130	9130	8
389	20240712	120300	40155120	9130	9130	9130	9130	0
390	20240712	120200	40155120	9130	9130	9130	9130	2
391	20240712	120100	40136860	9130	9130	9130	9130	0
392	20240712	120000	40136860	9130	9130	9130	9130	0
393	20240712	115900	40136860	9130	9130	9130	9130	8
394	20240712	115800	40063820	9140	9140	9140	9140	20
395	20240712	115700	39881020	9140	9140	9140	9140	2
396	20240712	115600	39862740	9140	9140	9140	9140	0
397	20240712	115500	39862740	9140	9140	9140	9140	8
398	20240712	115400	39789620	9140	9140	9140	9140	0
399	20240712	115300	39789620	9140	9140	9140	9140	2
400	20240712	115200	39771340	9150	9150	9150	9150	0
401	20240712	115100	39771340	9150	9140	9150	9140	1002
402	20240712	115000	30603060	9140	9140	9140	9140	6
403	20240712	114900	30548220	9140	9140	9140	9140	40
404	20240712	114800	30182620	9140	9140	9140	9140	2
405	20240712	114700	30164340	9140	9140	9140	9140	0
406	20240712	114600	30164340	9140	9140	9140	9140	8
407	20240712	114500	30091220	9140	9140	9140	9140	0
408	20240712	114400	30091220	9140	9140	9140	9140	2
409	20240712	114300	30072940	9140	9140	9140	9140	0
410	20240712	114200	30072940	9140	9140	9140	9140	2
411	20240712	114100	30054660	9140	9140	9140	9140	6
412	20240712	114000	29999820	9150	9150	9150	9150	44
413	20240712	113900	29597220	9140	9140	9140	9140	2
414	20240712	113800	29578940	9140	9140	9140	9140	0
415	20240712	113700	29578940	9140	9140	9140	9140	8
416	20240712	113600	29505820	9140	9140	9140	9140	0
417	20240712	113500	29505820	9140	9140	9140	9140	2
418	20240712	113400	29487540	9140	9140	9140	9140	0
419	20240712	113300	29487540	9140	9140	9140	9140	2
420	20240712	113200	29469260	9140	9150	9150	9140	206
421	20240712	113100	27584420	9140	9140	9140	9140	2
422	20240712	113000	27566140	9140	9140	9140	9140	0
423	20240712	112900	27566140	9140	9140	9140	9140	0
424	20240712	112800	27566140	9140	9140	9140	9140	29
425	20240712	112700	27301080	9140	9140	9140	9140	0
426	20240712	112600	27301080	9140	9140	9140	9140	2
427	20240712	112500	27282800	9140	9140	9140	9140	0
428	20240712	112400	27282800	9140	9140	9140	9140	2
429	20240712	112300	27264520	9140	9140	9140	9140	6
430	20240712	112200	27209680	9140	9140	9140	9140	2
431	20240712	112100	27191400	9140	9140	9140	9140	0
432	20240712	112000	27191400	9140	9140	9140	9140	21
433	20240712	111900	26999460	9140	9140	9140	9140	8
434	20240712	111800	26926340	9150	9150	9150	9150	0
435	20240712	111700	26926340	9150	9150	9150	9150	0
436	20240712	111600	26926340	9150	9150	9150	9150	0
437	20240712	111500	26926340	9150	9150	9150	9150	0
438	20240712	111400	26926340	9150	9150	9150	9150	0
439	20240712	111300	26926340	9150	9150	9150	9150	0
440	20240712	111200	26926340	9150	9150	9150	9150	0
441	20240712	111100	26926340	9150	9150	9150	9150	55
442	20240712	111000	26423090	9150	9150	9150	9150	3
443	20240712	110900	26395640	9140	9140	9140	9140	0
444	20240712	110800	26395640	9140	9140	9140	9140	0
445	20240712	110700	26395640	9140	9140	9140	9140	0
446	20240712	110600	26395640	9140	9140	9140	9140	0
447	20240712	110500	26395640	9140	9140	9140	9140	249
448	20240712	110400	24119780	9150	9150	9150	9150	0
449	20240712	110300	24119780	9150	9150	9150	9150	0
450	20240712	110200	24119780	9150	9150	9150	9150	0
451	20240712	110100	24119780	9150	9150	9150	9150	0
452	20240712	110000	24119780	9150	9150	9150	9150	1
453	20240712	105900	24110630	9150	9150	9150	9150	0
454	20240712	105800	24110630	9150	9150	9150	9150	0
455	20240712	105700	24110630	9150	9150	9150	9150	0
456	20240712	105600	24110630	9150	9150	9150	9150	0
457	20240712	105500	24110630	9150	9150	9150	9150	0
458	20240712	105400	24110630	9150	9150	9150	9150	166
459	20240712	105300	22591730	9150	9150	9150	9150	0
460	20240712	105200	22591730	9150	9150	9150	9150	0
461	20240712	105100	22591730	9150	9150	9150	9150	0
462	20240712	105000	22591730	9150	9150	9150	9150	2
463	20240712	104900	22573430	9150	9150	9150	9150	0
464	20240712	104800	22573430	9150	9150	9150	9150	0
465	20240712	104700	22573430	9150	9150	9150	9150	0
466	20240712	104600	22573430	9150	9150	9150	9150	0
467	20240712	104500	22573430	9150	9150	9150	9150	0
468	20240712	104400	22573430	9150	9150	9150	9150	3
469	20240712	104300	22545980	9150	9140	9150	9140	6
470	20240712	104200	22491130	9140	9140	9140	9140	0
471	20240712	104100	22491130	9140	9140	9140	9140	0
472	20240712	104000	22491130	9140	9140	9140	9140	0
473	20240712	103900	22491130	9140	9140	9140	9140	0
474	20240712	103800	22491130	9140	9140	9140	9140	0
475	20240712	103700	22491130	9140	9140	9140	9140	0
476	20240712	103600	22491130	9140	9140	9140	9140	0
477	20240712	103500	22491130	9140	9140	9140	9140	0
478	20240712	103400	22491130	9140	9140	9140	9140	0
479	20240712	103300	22491130	9140	9140	9140	9140	0
480	20240712	103200	22491130	9140	9140	9140	9140	0
481	20240712	103100	22491130	9140	9140	9140	9140	1
482	20240712	103000	22481990	9150	9150	9150	9150	0
483	20240712	102900	22481990	9150	9150	9150	9150	0
484	20240712	102800	22481990	9150	9150	9150	9150	0
485	20240712	102700	22481990	9150	9140	9150	9140	29
486	20240712	102600	22216920	9140	9140	9140	9140	0
487	20240712	102500	22216920	9140	9140	9140	9140	0
488	20240712	102400	22216920	9140	9140	9140	9140	0
489	20240712	102300	22216920	9140	9140	9140	9140	0
490	20240712	102200	22216920	9140	9140	9140	9140	0
491	20240712	102100	22216920	9140	9140	9140	9140	0
492	20240712	102000	22216920	9140	9140	9140	9140	0
493	20240712	101900	22216920	9140	9140	9140	9140	0
494	20240712	101800	22216920	9140	9140	9140	9140	0
495	20240712	101700	22216920	9140	9140	9140	9140	0
496	20240712	101600	22216920	9140	9140	9140	9140	26
497	20240712	101500	21979280	9150	9150	9150	9150	0
498	20240712	101400	21979280	9150	9150	9150	9150	0
499	20240712	101300	21979280	9150	9150	9150	9150	1
500	20240712	101200	21970130	9150	9150	9150	9150	1
501	20240712	101100	21960980	9150	9150	9150	9150	0
502	20240712	101000	21960980	9150	9150	9150	9150	0
503	20240712	100900	21960980	9150	9150	9150	9150	139
504	20240712	100800	20689130	9150	9150	9150	9150	0
505	20240712	100700	20689130	9150	9150	9150	9150	5
506	20240712	100600	20643380	9150	9150	9150	9150	0
507	20240712	100500	20643380	9150	9150	9150	9150	0
508	20240712	100400	20643380	9150	9150	9150	9150	0
509	20240712	100300	20643380	9150	9150	9150	9150	0
510	20240712	100200	20643380	9150	9150	9150	9150	2
511	20240712	100100	20625080	9150	9150	9150	9150	0
512	20240712	100000	20625080	9150	9150	9150	9150	222
513	20240712	095900	18593780	9150	9150	9150	9150	0
514	20240712	095800	18593780	9150	9150	9150	9150	0
515	20240712	095700	18593780	9150	9150	9150	9150	135
516	20240712	095600	17358530	9150	9150	9150	9150	4
517	20240712	095500	17321930	9150	9150	9150	9150	0
518	20240712	095400	17321930	9150	9150	9150	9150	0
519	20240712	095300	17321930	9150	9150	9150	9150	1
520	20240712	095200	17312780	9150	9150	9150	9150	0
521	20240712	095100	17312780	9150	9150	9150	9150	0
522	20240712	095000	17312780	9150	9140	9150	9140	205
523	20240712	094900	15437040	9150	9140	9150	9140	1217
524	20240712	094800	4303650	9140	9140	9140	9140	0
525	20240712	094700	4303650	9140	9140	9140	9140	0
526	20240712	094600	4303650	9140	9150	9150	9140	3
527	20240712	094500	4276210	9140	9140	9150	9140	3
528	20240712	094400	4248780	9140	9150	9150	9140	5
529	20240712	094300	4203050	9140	9140	9140	9140	1
530	20240712	094200	4193910	9150	9150	9150	9150	0
531	20240712	094100	4193910	9150	9150	9150	9150	0
532	20240712	094000	4193910	9150	9150	9150	9140	5
533	20240712	093900	4148180	9140	9140	9150	9140	15
534	20240712	093800	4011060	9140	9140	9140	9140	1
535	20240712	093700	4001920	9140	9140	9140	9140	0
536	20240712	093600	4001920	9140	9140	9140	9140	1
537	20240712	093500	3992780	9140	9140	9140	9140	0
538	20240712	093400	3992780	9140	9140	9140	9140	0
539	20240712	093300	3992780	9140	9140	9140	9130	86
540	20240712	093200	3207520	9130	9130	9130	9130	0
541	20240712	093100	3207520	9130	9130	9130	9130	0
542	20240712	093000	3207520	9130	9130	9130	9130	0
543	20240712	092900	3207520	9130	9140	9140	9130	22
544	20240712	092800	3006640	9150	9150	9150	9150	100
545	20240712	092700	2091640	9150	9150	9150	9150	0
546	20240712	092600	2091640	9150	9150	9150	9150	10
547	20240712	092500	2000140	9150	9150	9150	9150	2
548	20240712	092400	1981840	9130	9130	9130	9130	0
549	20240712	092300	1981840	9130	9130	9130	9130	0
550	20240712	092200	1981840	9130	9130	9130	9130	0
551	20240712	092100	1981840	9130	9130	9130	9130	0
552	20240712	092000	1981840	9130	9130	9130	9130	0
553	20240712	091900	1981840	9130	9130	9130	9130	0
554	20240712	091800	1981840	9130	9130	9130	9130	0
555	20240712	091700	1981840	9130	9130	9130	9130	0
556	20240712	091600	1981840	9130	9130	9130	9130	4
557	20240712	091500	1945320	9150	9150	9150	9150	3
558	20240712	091400	1917870	9150	9150	9150	9150	0
559	20240712	091300	1917870	9150	9150	9150	9150	0
560	20240712	091200	1917870	9150	9150	9150	9150	2
561	20240712	091100	1899570	9140	9140	9140	9140	4
562	20240712	091000	1863010	9140	9140	9140	9140	5
563	20240712	090900	1817310	9140	9140	9140	9140	44
564	20240712	090800	1415150	9130	9130	9130	9130	0
565	20240712	090700	1415150	9130	9130	9130	9130	5
566	20240712	090600	1369500	9130	9130	9130	9130	0
567	20240712	090500	1369500	9130	9130	9130	9130	0
568	20240712	090400	1369500	9130	9130	9130	9130	0
569	20240712	090300	1369500	9130	9130	9130	9130	105
570	20240712	090200	410850	9130	9130	9130	9130	0
571	20240712	090100	410850	9130	9130	9130	9130	0
572	20240712	090000	410850	9130	9130	9130	9130	45