KissMeData/002140/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183600	223290000	2870	2870	2870	2870	1751
3	20240719	183500	223290000	2870	2870	2870	2870	0
4	20240719	183400	223290000	2870	2870	2870	2870	0
5	20240719	183300	223290000	2870	2870	2870	2870	0
6	20240719	183200	223290000	2870	2870	2870	2870	0
7	20240719	183100	223290000	2870	2870	2870	2870	0
8	20240719	183000	223290000	2870	2870	2870	2870	0
9	20240719	182900	223290000	2870	2870	2870	2870	0
10	20240719	182800	223290000	2870	2870	2870	2870	0
11	20240719	182700	223290000	2870	2870	2870	2870	0
12	20240719	182600	223290000	2870	2870	2870	2870	0
13	20240719	182500	223290000	2870	2870	2870	2870	0
14	20240719	182400	223290000	2870	2870	2870	2870	0
15	20240719	182300	223290000	2870	2870	2870	2870	0
16	20240719	182200	223290000	2870	2870	2870	2870	0
17	20240719	182100	223290000	2870	2870	2870	2870	0
18	20240719	182000	223290000	2870	2870	2870	2870	0
19	20240719	181900	223290000	2870	2870	2870	2870	0
20	20240719	181800	223290000	2870	2870	2870	2870	0
21	20240719	181700	223290000	2870	2870	2870	2870	0
22	20240719	181600	223290000	2870	2870	2870	2870	0
23	20240719	181500	223290000	2870	2870	2870	2870	0
24	20240719	181400	223290000	2870	2870	2870	2870	0
25	20240719	181300	223290000	2870	2870	2870	2870	0
26	20240719	181200	223290000	2870	2870	2870	2870	0
27	20240719	181100	223290000	2870	2870	2870	2870	0
28	20240719	181000	223290000	2870	2870	2870	2870	0
29	20240719	180900	223290000	2870	2870	2870	2870	0
30	20240719	180800	223290000	2870	2870	2870	2870	0
31	20240719	180700	223290000	2870	2870	2870	2870	0
32	20240719	180600	223290000	2870	2870	2870	2870	1751
33	20240719	180500	223290000	2870	2870	2870	2870	0
34	20240719	180400	223290000	2870	2870	2870	2870	0
35	20240719	180300	223290000	2870	2870	2870	2870	0
36	20240719	180200	223290000	2870	2870	2870	2870	0
37	20240719	180100	223290000	2870	2870	2870	2870	0
38	20240719	180000	223290000	2870	2870	2870	2870	0
39	20240719	175900	223290000	2870	2870	2870	2870	0
40	20240719	175800	223290000	2870	2870	2870	2870	0
41	20240719	175700	223290000	2870	2870	2870	2870	0
42	20240719	175600	223290000	2870	2870	2870	2870	0
43	20240719	175500	223290000	2870	2870	2870	2870	0
44	20240719	175400	223290000	2870	2870	2870	2870	0
45	20240719	175300	223290000	2870	2870	2870	2870	0
46	20240719	175200	223290000	2870	2870	2870	2870	0
47	20240719	175100	223290000	2870	2870	2870	2870	0
48	20240719	175000	223290000	2870	2870	2870	2870	0
49	20240719	174900	223290000	2870	2870	2870	2870	0
50	20240719	174800	223290000	2870	2870	2870	2870	0
51	20240719	174700	223290000	2870	2870	2870	2870	0
52	20240719	174600	223290000	2870	2870	2870	2870	0
53	20240719	174500	223290000	2870	2870	2870	2870	0
54	20240719	174400	223290000	2870	2870	2870	2870	0
55	20240719	174300	223290000	2870	2870	2870	2870	0
56	20240719	174200	223290000	2870	2870	2870	2870	0
57	20240719	174100	223290000	2870	2870	2870	2870	0
58	20240719	174000	223290000	2870	2870	2870	2870	0
59	20240719	173900	223290000	2870	2870	2870	2870	0
60	20240719	173800	223290000	2870	2870	2870	2870	0
61	20240719	173700	223290000	2870	2870	2870	2870	0
62	20240719	173600	223290000	2870	2870	2870	2870	1751
63	20240719	173500	223290000	2870	2870	2870	2870	0
64	20240719	173400	223290000	2870	2870	2870	2870	0
65	20240719	173300	223290000	2870	2870	2870	2870	0
66	20240719	173200	223290000	2870	2870	2870	2870	0
67	20240719	173100	223290000	2870	2870	2870	2870	0
68	20240719	173000	223290000	2870	2870	2870	2870	0
69	20240719	172900	223290000	2870	2870	2870	2870	0
70	20240719	172800	223290000	2870	2870	2870	2870	0
71	20240719	172700	223290000	2870	2870	2870	2870	0
72	20240719	172600	223290000	2870	2870	2870	2870	0
73	20240719	172500	223290000	2870	2870	2870	2870	0
74	20240719	172400	223290000	2870	2870	2870	2870	0
75	20240719	172300	223290000	2870	2870	2870	2870	0
76	20240719	172200	223290000	2870	2870	2870	2870	0
77	20240719	172100	223290000	2870	2870	2870	2870	0
78	20240719	172000	223290000	2870	2870	2870	2870	0
79	20240719	171900	223290000	2870	2870	2870	2870	0
80	20240719	171800	223290000	2870	2870	2870	2870	0
81	20240719	171700	223290000	2870	2870	2870	2870	0
82	20240719	171600	223290000	2870	2870	2870	2870	0
83	20240719	171500	223290000	2870	2870	2870	2870	0
84	20240719	171400	223290000	2870	2870	2870	2870	0
85	20240719	171300	223290000	2870	2870	2870	2870	0
86	20240719	171200	223290000	2870	2870	2870	2870	0
87	20240719	171100	223290000	2870	2870	2870	2870	0
88	20240719	171000	223290000	2870	2870	2870	2870	0
89	20240719	170900	223290000	2870	2870	2870	2870	0
90	20240719	170800	223290000	2870	2870	2870	2870	0
91	20240719	170700	223290000	2870	2870	2870	2870	0
92	20240719	170600	223290000	2870	2870	2870	2870	1751
93	20240719	170500	223290000	2870	2870	2870	2870	0
94	20240719	170400	223290000	2870	2870	2870	2870	0
95	20240719	170300	223290000	2870	2870	2870	2870	0
96	20240719	170200	223290000	2870	2870	2870	2870	0
97	20240719	170100	223290000	2870	2870	2870	2870	0
98	20240719	170000	223290000	2870	2870	2870	2870	0
99	20240719	165900	223290000	2870	2870	2870	2870	0
100	20240719	165800	223290000	2870	2870	2870	2870	0
101	20240719	165700	223290000	2870	2870	2870	2870	0
102	20240719	165600	223290000	2870	2870	2870	2870	0
103	20240719	165500	223290000	2870	2870	2870	2870	0
104	20240719	165400	223290000	2870	2870	2870	2870	0
105	20240719	165300	223290000	2870	2870	2870	2870	0
106	20240719	165200	223290000	2870	2870	2870	2870	0
107	20240719	165100	223290000	2870	2870	2870	2870	0
108	20240719	165000	223290000	2870	2870	2870	2870	0
109	20240719	164900	223290000	2870	2870	2870	2870	0
110	20240719	164800	223290000	2870	2870	2870	2870	0
111	20240719	164700	223290000	2870	2870	2870	2870	0
112	20240719	164600	223290000	2870	2870	2870	2870	0
113	20240719	164500	223290000	2870	2870	2870	2870	0
114	20240719	164400	223290000	2870	2870	2870	2870	0
115	20240719	164300	223290000	2870	2870	2870	2870	0
116	20240719	164200	223290000	2870	2870	2870	2870	0
117	20240719	164100	223290000	2870	2870	2870	2870	0
118	20240719	164000	223290000	2870	2870	2870	2870	0
119	20240719	163900	223290000	2870	2870	2870	2870	0
120	20240719	163800	223290000	2870	2870	2870	2870	0
121	20240719	163700	223290000	2870	2870	2870	2870	0
122	20240719	163600	223290000	2870	2870	2870	2870	1751
123	20240719	163500	223290000	2870	2870	2870	2870	0
124	20240719	163400	223290000	2870	2870	2870	2870	0
125	20240719	163300	223290000	2870	2870	2870	2870	0
126	20240719	163200	223290000	2870	2870	2870	2870	0
127	20240719	163100	223290000	2870	2870	2870	2870	0
128	20240719	163000	223290000	2870	2870	2870	2870	0
129	20240719	162900	223290000	2870	2870	2870	2870	0
130	20240719	162800	223290000	2870	2870	2870	2870	0
131	20240719	162700	223290000	2870	2870	2870	2870	0
132	20240719	162600	223290000	2870	2870	2870	2870	0
133	20240719	162500	223290000	2870	2870	2870	2870	0
134	20240719	162400	223290000	2870	2870	2870	2870	0
135	20240719	162300	223290000	2870	2870	2870	2870	0
136	20240719	162200	223290000	2870	2870	2870	2870	0
137	20240719	162100	223290000	2870	2870	2870	2870	0
138	20240719	162000	223290000	2870	2870	2870	2870	0
139	20240719	161900	223290000	2870	2870	2870	2870	0
140	20240719	161800	223290000	2870	2870	2870	2870	0
141	20240719	161700	223290000	2870	2870	2870	2870	0
142	20240719	161600	223290000	2870	2870	2870	2870	0
143	20240719	161500	223290000	2870	2870	2870	2870	0
144	20240719	161400	223290000	2870	2870	2870	2870	0
145	20240719	161300	223290000	2870	2870	2870	2870	0
146	20240719	161200	223290000	2870	2870	2870	2870	0
147	20240719	161100	223290000	2870	2870	2870	2870	0
148	20240719	161000	223290000	2870	2870	2870	2870	0
149	20240719	160900	223290000	2870	2870	2870	2870	0
150	20240719	160800	223290000	2870	2870	2870	2870	0
151	20240719	160700	223290000	2870	2870	2870	2870	0
152	20240719	160600	223290000	2870	2870	2870	2870	1751
153	20240719	160500	223290000	2870	2870	2870	2870	0
154	20240719	160400	223290000	2870	2870	2870	2870	0
155	20240719	160300	223290000	2870	2870	2870	2870	0
156	20240719	160200	223290000	2870	2870	2870	2870	0
157	20240719	160100	223290000	2870	2870	2870	2870	0
158	20240719	160000	223290000	2870	2870	2870	2870	0
159	20240719	155900	223290000	2870	2870	2870	2870	0
160	20240719	155800	223290000	2870	2870	2870	2870	0
161	20240719	155700	223290000	2870	2870	2870	2870	0
162	20240719	155600	223290000	2870	2870	2870	2870	0
163	20240719	155500	223290000	2870	2870	2870	2870	0
164	20240719	155400	223290000	2870	2870	2870	2870	0
165	20240719	155300	223290000	2870	2870	2870	2870	0
166	20240719	155200	223290000	2870	2870	2870	2870	0
167	20240719	155100	223290000	2870	2870	2870	2870	0
168	20240719	155000	223290000	2870	2870	2870	2870	0
169	20240719	154900	223290000	2870	2870	2870	2870	0
170	20240719	154800	223290000	2870	2870	2870	2870	0
171	20240719	154700	223290000	2870	2870	2870	2870	0
172	20240719	154600	223290000	2870	2870	2870	2870	0
173	20240719	154500	223290000	2870	2870	2870	2870	0
174	20240719	154400	223290000	2870	2870	2870	2870	0
175	20240719	154300	223290000	2870	2870	2870	2870	0
176	20240719	154200	223290000	2870	2870	2870	2870	0
177	20240719	154100	223290000	2870	2870	2870	2870	0
178	20240719	154000	223290000	2870	2870	2870	2870	0
179	20240719	153900	223290000	2870	2870	2870	2870	0
180	20240719	153800	223290000	2870	2870	2870	2870	0
181	20240719	153700	223290000	2870	2870	2870	2870	0
182	20240719	153600	223290000	2870	2870	2870	2870	1751
183	20240719	153500	223290000	2870	2870	2870	2870	0
184	20240719	153400	223290000	2870	2870	2870	2870	0
185	20240719	153300	223290000	2870	2870	2870	2870	0
186	20240719	153200	223290000	2870	2870	2870	2870	0
187	20240719	153100	223290000	2870	2870	2870	2870	0
188	20240719	153000	223290000	2870	2870	2870	2870	1751
189	20240719	152900	218264630	2875	2875	2875	2875	0
190	20240719	152800	218264630	2875	2875	2875	2875	0
191	20240719	152700	218264630	2875	2875	2875	2875	0
192	20240719	152600	218264630	2875	2875	2875	2875	0
193	20240719	152500	218264630	2875	2875	2875	2875	0
194	20240719	152400	218264630	2875	2875	2875	2875	0
195	20240719	152300	218264630	2875	2875	2875	2875	0
196	20240719	152200	218264630	2875	2875	2875	2875	0
197	20240719	152100	218264630	2875	2875	2875	2875	0
198	20240719	152000	218264630	2875	2875	2875	2875	0
199	20240719	151900	218264630	2875	2865	2880	2865	1003
200	20240719	151800	215376010	2880	2880	2880	2880	0
201	20240719	151700	215376010	2880	2870	2880	2870	1007
202	20240719	151600	212485910	2880	2880	2880	2880	100
203	20240719	151500	212197910	2890	2885	2890	2885	11
204	20240719	151400	212166170	2870	2870	2870	2870	12
205	20240719	151300	212131730	2870	2890	2890	2870	3
206	20240719	151200	212123080	2890	2870	2890	2865	26
207	20240719	151100	212048100	2890	2880	2890	2865	13
208	20240719	151000	212010675	2890	2875	2890	2860	112
209	20240719	150900	211689110	2890	2885	2890	2885	37
210	20240719	150800	211582330	2885	2870	2885	2860	136
211	20240719	150700	211192955	2885	2870	2885	2870	9
212	20240719	150600	211167005	2865	2870	2885	2865	214
213	20240719	150500	210552710	2865	2885	2885	2860	22
214	20240719	150400	210489450	2885	2880	2885	2880	1860
215	20240719	150300	205132645	2880	2880	2880	2880	144
216	20240719	150200	204717925	2880	2880	2880	2880	0
217	20240719	150100	204717925	2880	2880	2880	2880	0
218	20240719	150000	204717925	2880	2880	2880	2880	0
219	20240719	145900	204717925	2880	2890	2890	2880	3
220	20240719	145800	204709265	2890	2890	2890	2890	0
221	20240719	145700	204709265	2890	2890	2890	2890	0
222	20240719	145600	204709265	2890	2890	2890	2890	15
223	20240719	145500	204665915	2885	2885	2885	2885	104
224	20240719	145400	204365875	2885	2885	2885	2885	7
225	20240719	145300	204345680	2885	2890	2890	2885	23
226	20240719	145200	204279320	2885	2885	2885	2885	30
227	20240719	145100	204192770	2885	2885	2885	2855	3478
228	20240719	145000	194221840	2890	2885	2890	2885	3
229	20240719	144900	194213175	2890	2890	2890	2890	10
230	20240719	144800	194184275	2880	2880	2880	2880	1
231	20240719	144700	194181395	2890	2890	2890	2885	668
232	20240719	144600	192253475	2895	2895	2895	2895	90
233	20240719	144500	191992925	2895	2895	2895	2895	0
234	20240719	144400	191992925	2895	2895	2895	2895	2
235	20240719	144300	191987135	2890	2890	2895	2890	5
236	20240719	144200	191972675	2895	2895	2895	2895	4
237	20240719	144100	191961095	2895	2895	2895	2895	0
238	20240719	144000	191961095	2895	2895	2895	2895	0
239	20240719	143900	191961095	2895	2895	2895	2895	38
240	20240719	143800	191851085	2895	2895	2895	2895	0
241	20240719	143700	191851085	2895	2895	2895	2895	0
242	20240719	143600	191851085	2895	2895	2895	2895	2
243	20240719	143500	191845295	2890	2890	2890	2890	0
244	20240719	143400	191845295	2890	2890	2890	2890	0
245	20240719	143300	191845295	2890	2890	2890	2890	8
246	20240719	143200	191822175	2890	2890	2890	2890	0
247	20240719	143100	191822175	2890	2890	2890	2890	0
248	20240719	143000	191822175	2890	2890	2890	2890	0
249	20240719	142900	191822175	2890	2890	2890	2890	4
250	20240719	142800	191810615	2885	2885	2885	2885	1
251	20240719	142700	191807730	2885	2885	2885	2885	474
252	20240719	142600	190440240	2885	2885	2885	2885	3
253	20240719	142500	190431585	2885	2885	2885	2885	0
254	20240719	142400	190431585	2885	2885	2885	2885	5
255	20240719	142300	190417160	2885	2885	2885	2885	0
256	20240719	142200	190417160	2885	2885	2885	2885	0
257	20240719	142100	190417160	2885	2885	2885	2885	0
258	20240719	142000	190417160	2885	2885	2885	2885	18
259	20240719	141900	190365230	2885	2885	2885	2885	0
260	20240719	141800	190365230	2885	2885	2885	2885	0
261	20240719	141700	190365230	2885	2885	2885	2885	1
262	20240719	141600	190362345	2890	2890	2890	2890	0
263	20240719	141500	190362345	2890	2890	2890	2890	18
264	20240719	141400	190310325	2875	2875	2875	2875	6
265	20240719	141300	190293075	2870	2870	2870	2870	0
266	20240719	141200	190293075	2870	2870	2870	2870	0
267	20240719	141100	190293075	2870	2880	2880	2870	526
268	20240719	141000	188780140	2880	2880	2880	2880	0
269	20240719	140900	188780140	2880	2900	2900	2880	1207
270	20240719	140800	185279900	2900	2900	2900	2900	20
271	20240719	140700	185221900	2900	2900	2900	2900	10
272	20240719	140600	185192900	2880	2880	2880	2880	20
273	20240719	140500	185135300	2880	2900	2900	2880	3
274	20240719	140400	185126620	2895	2895	2895	2895	0
275	20240719	140300	185126620	2895	2895	2895	2895	1501
276	20240719	140200	180781225	2895	2895	2895	2895	0
277	20240719	140100	180781225	2895	2895	2895	2895	0
278	20240719	140000	180781225	2895	2895	2895	2895	0
279	20240719	135900	180781225	2895	2895	2895	2895	2
280	20240719	135800	180775435	2875	2875	2875	2875	732
281	20240719	135700	178670935	2875	2875	2875	2875	17
282	20240719	135600	178622060	2870	2875	2875	2870	48
283	20240719	135500	178484295	2875	2870	2875	2870	104
284	20240719	135400	178185795	2875	2875	2875	2875	0
285	20240719	135300	178185795	2875	2875	2875	2875	0
286	20240719	135200	178185795	2875	2875	2875	2875	0
287	20240719	135100	178185795	2875	2875	2875	2875	31
288	20240719	135000	178096670	2865	2865	2865	2865	0
289	20240719	134900	178096670	2865	2865	2865	2865	266
290	20240719	134800	177334580	2870	2870	2870	2870	4
291	20240719	134700	177323100	2870	2870	2870	2870	0
292	20240719	134600	177323100	2870	2870	2870	2870	34
293	20240719	134500	177225520	2870	2870	2870	2870	0
294	20240719	134400	177225520	2870	2865	2870	2865	103
295	20240719	134300	176929925	2865	2865	2865	2865	32
296	20240719	134200	176838245	2865	2865	2865	2865	5
297	20240719	134100	176823920	2865	2865	2865	2865	10
298	20240719	134000	176795270	2865	2865	2865	2865	0
299	20240719	133900	176795270	2865	2865	2865	2865	0
300	20240719	133800	176795270	2865	2865	2865	2865	10
301	20240719	133700	176766620	2865	2865	2865	2865	0
302	20240719	133600	176766620	2865	2865	2865	2865	0
303	20240719	133500	176766620	2865	2865	2865	2865	10
304	20240719	133400	176737970	2865	2865	2865	2865	50
305	20240719	133300	176594720	2865	2865	2865	2865	1
306	20240719	133200	176591855	2865	2865	2865	2865	0
307	20240719	133100	176591855	2865	2865	2865	2865	0
308	20240719	133000	176591855	2865	2865	2865	2865	166
309	20240719	132900	176116265	2865	2865	2865	2865	0
310	20240719	132800	176116265	2865	2865	2865	2865	0
311	20240719	132700	176116265	2865	2865	2865	2865	0
312	20240719	132600	176116265	2865	2865	2865	2865	2
313	20240719	132500	176110535	2860	2860	2860	2860	594
314	20240719	132400	174411695	2860	2860	2860	2860	4
315	20240719	132300	174400255	2860	2860	2860	2860	151
316	20240719	132200	173968395	2860	2860	2860	2860	1
317	20240719	132100	173965535	2860	2860	2860	2860	0
318	20240719	132000	173965535	2860	2860	2860	2860	27
319	20240719	131900	173888315	2860	2860	2860	2860	1223
320	20240719	131800	170390535	2860	2860	2860	2860	380
321	20240719	131700	169303735	2865	2865	2865	2865	0
322	20240719	131600	169303735	2865	2865	2865	2865	6
323	20240719	131500	169286545	2865	2865	2865	2865	1
324	20240719	131400	169283680	2865	2865	2865	2865	0
325	20240719	131300	169283680	2865	2865	2865	2865	1
326	20240719	131200	169280815	2860	2860	2860	2860	0
327	20240719	131100	169280815	2860	2860	2860	2860	0
328	20240719	131000	169280815	2860	2860	2860	2860	0
329	20240719	130900	169280815	2860	2860	2860	2860	0
330	20240719	130800	169280815	2860	2860	2860	2860	33
331	20240719	130700	169186435	2865	2865	2865	2865	4
332	20240719	130600	169174975	2865	2865	2865	2865	0
333	20240719	130500	169174975	2865	2865	2865	2865	0
334	20240719	130400	169174975	2865	2865	2865	2865	20
335	20240719	130300	169117675	2865	2865	2865	2865	0
336	20240719	130200	169117675	2865	2865	2865	2865	0
337	20240719	130100	169117675	2865	2865	2865	2865	0
338	20240719	130000	169117675	2865	2865	2865	2865	4
339	20240719	125900	169106215	2865	2865	2865	2865	0
340	20240719	125800	169106215	2865	2865	2865	2865	7
341	20240719	125700	169086160	2860	2860	2860	2860	0
342	20240719	125600	169086160	2860	2860	2860	2860	81
343	20240719	125500	168854500	2865	2865	2865	2865	0
344	20240719	125400	168854500	2865	2865	2865	2865	10
345	20240719	125300	168825850	2865	2865	2865	2865	3
346	20240719	125200	168817255	2865	2865	2865	2865	5
347	20240719	125100	168802930	2865	2865	2865	2865	0
348	20240719	125000	168802930	2865	2865	2865	2865	0
349	20240719	124900	168802930	2865	2865	2865	2865	157
350	20240719	124800	168353125	2870	2870	2870	2870	33
351	20240719	124700	168258415	2870	2870	2870	2865	5
352	20240719	124600	168244070	2870	2870	2870	2860	4
353	20240719	124500	168232600	2860	2860	2860	2860	0
354	20240719	124400	168232600	2860	2860	2860	2860	0
355	20240719	124300	168232600	2860	2860	2860	2860	0
356	20240719	124200	168232600	2860	2865	2865	2860	1400
357	20240719	124100	164228310	2865	2870	2870	2865	300
358	20240719	124000	163368520	2870	2890	2890	2870	302
359	20240719	123900	162501740	2890	2890	2890	2890	4
360	20240719	123800	162490180	2870	2870	2870	2870	400
361	20240719	123700	161342180	2890	2870	2890	2870	604
362	20240719	123600	159608620	2870	2870	2870	2870	1
363	20240719	123500	159605750	2870	2870	2870	2870	1
364	20240719	123400	159602880	2870	2875	2875	2870	293
365	20240719	123300	158760925	2880	2880	2880	2880	194
366	20240719	123200	158202205	2880	2880	2880	2880	106
367	20240719	123100	157896925	2880	2880	2880	2880	0
368	20240719	123000	157896925	2880	2880	2880	2880	0
369	20240719	122900	157896925	2880	2880	2880	2880	0
370	20240719	122800	157896925	2880	2880	2880	2880	0
371	20240719	122700	157896925	2880	2880	2880	2880	0
372	20240719	122600	157896925	2880	2880	2880	2880	500
373	20240719	122500	156456925	2885	2885	2885	2885	0
374	20240719	122400	156456925	2885	2885	2885	2885	0
375	20240719	122300	156456925	2885	2885	2885	2885	0
376	20240719	122200	156456925	2885	2885	2885	2885	0
377	20240719	122100	156456925	2885	2885	2885	2885	0
378	20240719	122000	156456925	2885	2885	2885	2885	0
379	20240719	121900	156456925	2885	2890	2890	2885	1140
380	20240719	121800	153167910	2895	2895	2895	2895	0
381	20240719	121700	153167910	2895	2895	2895	2895	0
382	20240719	121600	153167910	2895	2895	2895	2895	0
383	20240719	121500	153167910	2895	2895	2895	2895	0
384	20240719	121400	153167910	2895	2895	2895	2895	0
385	20240719	121300	153167910	2895	2895	2895	2895	0
386	20240719	121200	153167910	2895	2895	2895	2895	1
387	20240719	121100	153165015	2895	2895	2895	2895	180
388	20240719	121000	152643915	2895	2895	2895	2895	0
389	20240719	120900	152643915	2895	2895	2895	2895	29
390	20240719	120800	152559960	2895	2885	2895	2885	3
391	20240719	120700	152551285	2895	2895	2895	2895	0
392	20240719	120600	152551285	2895	2885	2895	2885	3
393	20240719	120500	152542610	2895	2895	2895	2895	2
394	20240719	120400	152536820	2895	2895	2895	2895	1
395	20240719	120300	152533925	2885	2885	2885	2885	0
396	20240719	120200	152533925	2885	2885	2885	2885	3
397	20240719	120100	152525270	2880	2880	2880	2880	0
398	20240719	120000	152525270	2880	2880	2880	2880	1
399	20240719	115900	152522390	2895	2895	2895	2895	2
400	20240719	115800	152516600	2880	2895	2895	2880	3
401	20240719	115700	152507930	2895	2895	2895	2895	1
402	20240719	115600	152505035	2900	2895	2900	2895	8
403	20240719	115500	152481870	2880	2880	2880	2880	1
404	20240719	115400	152478990	2895	2895	2895	2895	0
405	20240719	115300	152478990	2895	2895	2895	2895	0
406	20240719	115200	152478990	2895	2895	2895	2895	100
407	20240719	115100	152189490	2895	2895	2895	2895	0
408	20240719	115000	152189490	2895	2895	2895	2895	0
409	20240719	114900	152189490	2895	2895	2895	2895	0
410	20240719	114800	152189490	2895	2895	2895	2895	0
411	20240719	114700	152189490	2895	2895	2895	2895	0
412	20240719	114600	152189490	2895	2895	2895	2895	0
413	20240719	114500	152189490	2895	2885	2895	2875	13
414	20240719	114400	152151975	2875	2875	2875	2875	0
415	20240719	114300	152151975	2875	2875	2875	2875	0
416	20240719	114200	152151975	2875	2875	2875	2875	0
417	20240719	114100	152151975	2875	2875	2875	2875	0
418	20240719	114000	152151975	2875	2875	2875	2875	0
419	20240719	113900	152151975	2875	2875	2875	2875	0
420	20240719	113800	152151975	2875	2875	2875	2875	0
421	20240719	113700	152151975	2875	2900	2900	2875	3
422	20240719	113600	152143300	2900	2900	2900	2900	0
423	20240719	113500	152143300	2900	2900	2900	2900	0
424	20240719	113400	152143300	2900	2900	2900	2900	0
425	20240719	113300	152143300	2900	2900	2900	2900	83
426	20240719	113200	151902600	2870	2875	2875	2870	183
427	20240719	113100	151376570	2900	2900	2900	2900	50
428	20240719	113000	151231570	2905	2900	2905	2900	51
429	20240719	112900	151083615	2875	2875	2875	2875	0
430	20240719	112800	151083615	2875	2875	2875	2875	0
431	20240719	112700	151083615	2875	2875	2875	2875	0
432	20240719	112600	151083615	2875	2875	2875	2875	700
433	20240719	112500	149071115	2875	2875	2875	2875	0
434	20240719	112400	149071115	2875	2875	2875	2875	0
435	20240719	112300	149071115	2875	2875	2875	2875	0
436	20240719	112200	149071115	2875	2880	2880	2875	586
437	20240719	112100	147386115	2905	2905	2905	2905	0
438	20240719	112000	147386115	2905	2905	2905	2905	0
439	20240719	111900	147386115	2905	2905	2905	2905	0
440	20240719	111800	147386115	2905	2905	2905	2905	0
441	20240719	111700	147386115	2905	2885	2905	2885	1063
442	20240719	111600	144304640	2885	2885	2885	2885	1
443	20240719	111500	144301755	2875	2875	2875	2875	0
444	20240719	111400	144301755	2875	2875	2875	2875	0
445	20240719	111300	144301755	2875	2875	2875	2875	0
446	20240719	111200	144301755	2875	2875	2875	2875	0
447	20240719	111100	144301755	2875	2875	2875	2875	0
448	20240719	111000	144301755	2875	2875	2875	2875	0
449	20240719	110900	144301755	2875	2875	2875	2875	0
450	20240719	110800	144301755	2875	2875	2875	2875	412
451	20240719	110700	143117255	2880	2880	2880	2880	0
452	20240719	110600	143117255	2880	2880	2880	2880	0
453	20240719	110500	143117255	2880	2880	2880	2880	0
454	20240719	110400	143117255	2880	2880	2880	2880	10
455	20240719	110300	143088455	2875	2875	2875	2875	0
456	20240719	110200	143088455	2875	2875	2875	2875	0
457	20240719	110100	143088455	2875	2885	2885	2875	7
458	20240719	110000	143068310	2885	2885	2885	2885	20
459	20240719	105900	143010610	2885	2885	2885	2885	0
460	20240719	105800	143010610	2885	2885	2885	2885	15
461	20240719	105700	142967335	2885	2885	2885	2885	0
462	20240719	105600	142967335	2885	2885	2885	2885	12
463	20240719	105500	142932715	2870	2870	2870	2870	682
464	20240719	105400	140975375	2870	2885	2885	2870	7
465	20240719	105300	140955210	2890	2890	2890	2890	0
466	20240719	105200	140955210	2890	2890	2890	2890	0
467	20240719	105100	140955210	2890	2885	2890	2885	50
468	20240719	105000	140810925	2885	2885	2885	2875	1400
469	20240719	104900	136785845	2880	2880	2885	2880	22
470	20240719	104800	136722465	2885	2885	2885	2885	0
471	20240719	104700	136722465	2885	2885	2885	2885	5
472	20240719	104600	136708040	2885	2885	2885	2885	0
473	20240719	104500	136708040	2885	2885	2885	2885	1
474	20240719	104400	136705155	2875	2875	2875	2875	0
475	20240719	104300	136705155	2875	2875	2875	2875	0
476	20240719	104200	136705155	2875	2875	2875	2875	69
477	20240719	104100	136506780	2890	2890	2890	2890	0
478	20240719	104000	136506780	2890	2890	2890	2890	0
479	20240719	103900	136506780	2890	2885	2890	2875	743
480	20240719	103800	134368650	2905	2905	2905	2905	0
481	20240719	103700	134368650	2905	2905	2910	2905	1372
482	20240719	103600	130382985	2910	2910	2910	2910	50
483	20240719	103500	130237485	2905	2900	2905	2900	153
484	20240719	103400	129793575	2900	2890	2900	2890	120
485	20240719	103300	129446125	2890	2890	2890	2890	0
486	20240719	103200	129446125	2890	2890	2890	2890	100
487	20240719	103100	129157125	2890	2890	2890	2885	236
488	20240719	103000	128476000	2890	2890	2890	2890	80
489	20240719	102900	128244800	2890	2895	2895	2890	193
490	20240719	102800	127686980	2890	2890	2890	2890	0
491	20240719	102700	127686980	2890	2895	2895	2890	153
492	20240719	102600	127244120	2895	2895	2895	2895	0
493	20240719	102500	127244120	2895	2895	2895	2895	35
494	20240719	102400	127142795	2900	2900	2900	2900	0
495	20240719	102300	127142795	2900	2900	2900	2900	0
496	20240719	102200	127142795	2900	2900	2900	2900	0
497	20240719	102100	127142795	2900	2900	2900	2900	0
498	20240719	102000	127142795	2900	2900	2900	2900	0
499	20240719	101900	127142795	2900	2900	2900	2900	2
500	20240719	101800	127136995	2895	2895	2895	2895	15
501	20240719	101700	127093570	2895	2900	2900	2895	27
502	20240719	101600	127015395	2900	2900	2900	2900	0
503	20240719	101500	127015395	2900	2900	2900	2900	9
504	20240719	101400	126989295	2900	2900	2900	2900	22
505	20240719	101300	126925495	2910	2900	2910	2900	35
506	20240719	101200	126823975	2910	2910	2910	2910	0
507	20240719	101100	126823975	2910	2910	2910	2910	0
508	20240719	101000	126823975	2910	2910	2910	2910	2
509	20240719	100900	126818155	2900	2900	2900	2900	5
510	20240719	100800	126803655	2910	2910	2910	2910	0
511	20240719	100700	126803655	2910	2905	2910	2905	20
512	20240719	100600	126745505	2905	2890	2905	2890	169
513	20240719	100500	126256835	2895	2895	2895	2895	0
514	20240719	100400	126256835	2895	2895	2895	2895	0
515	20240719	100300	126256835	2895	2895	2895	2895	111
516	20240719	100200	125935490	2895	2895	2895	2895	9
517	20240719	100100	125909435	2910	2910	2910	2910	1
518	20240719	100000	125906525	2910	2910	2910	2910	10
519	20240719	095900	125877425	2890	2895	2895	2890	28
520	20240719	095800	125796375	2900	2900	2905	2900	1172
521	20240719	095700	122397075	2900	2900	2900	2900	2
522	20240719	095600	122391275	2900	2900	2900	2900	0
523	20240719	095500	122391275	2900	2900	2900	2900	10
524	20240719	095400	122362275	2900	2900	2900	2900	0
525	20240719	095300	122362275	2900	2900	2900	2900	100
526	20240719	095200	122072275	2900	2900	2900	2900	0
527	20240719	095100	122072275	2900	2900	2900	2885	62
528	20240719	095000	121893225	2900	2900	2900	2900	0
529	20240719	094900	121893225	2900	2900	2900	2900	1
530	20240719	094800	121890325	2880	2880	2880	2880	0
531	20240719	094700	121890325	2880	2880	2880	2880	0
532	20240719	094600	121890325	2880	2885	2885	2880	8
533	20240719	094500	121867270	2910	2910	2910	2910	1
534	20240719	094400	121864360	2880	2900	2915	2880	38
535	20240719	094300	121753945	2875	2865	2920	2865	8478
536	20240719	094200	97135655	2895	2865	2895	2865	4140
537	20240719	094100	85261665	2865	2860	2865	2860	400
538	20240719	094000	84117610	2860	2860	2860	2860	5
539	20240719	093900	84103310	2860	2860	2860	2860	351
540	20240719	093800	83099450	2860	2860	2860	2860	6
541	20240719	093700	83082290	2860	2860	2860	2860	250
542	20240719	093600	82367290	2860	2860	2860	2860	300
543	20240719	093500	81509290	2865	2865	2865	2865	2
544	20240719	093400	81503560	2865	2865	2865	2865	48
545	20240719	093300	81366040	2865	2865	2865	2865	100
546	20240719	093200	81079540	2865	2865	2865	2855	8
547	20240719	093100	81056630	2865	2865	2865	2865	31
548	20240719	093000	80967815	2865	2865	2865	2850	114
549	20240719	092900	80641560	2865	2865	2865	2850	15
550	20240719	092800	80598610	2860	2855	2860	2855	130
551	20240719	092700	80227415	2855	2855	2855	2855	276
552	20240719	092600	79439435	2855	2855	2855	2855	2
553	20240719	092500	79433725	2850	2855	2855	2850	1893
554	20240719	092400	74038285	2850	2850	2855	2835	2198
555	20240719	092300	67785130	2850	2850	2850	2845	409
556	20240719	092200	66619485	2850	2850	2850	2850	118
557	20240719	092100	66283185	2850	2855	2855	2845	82
558	20240719	092000	66049460	2855	2855	2855	2855	7
559	20240719	091900	66029475	2855	2845	2855	2845	116
560	20240719	091800	65698820	2855	2855	2865	2850	3913
561	20240719	091700	54532830	2860	2860	2860	2860	50
562	20240719	091600	54389830	2860	2870	2870	2860	609
563	20240719	091500	52647910	2870	2860	2870	2860	161
564	20240719	091400	52185910	2870	2865	2870	2860	736
565	20240719	091300	50077515	2870	2870	2870	2860	294
566	20240719	091200	49233755	2870	2865	2870	2865	169
567	20240719	091100	48748880	2865	2865	2865	2860	120
568	20240719	091000	48405330	2865	2865	2865	2860	575
569	20240719	090900	46760455	2865	2855	2865	2855	109
570	20240719	090800	46449210	2855	2870	2870	2855	982
571	20240719	090700	43637205	2870	2870	2870	2870	13
572	20240719	090600	43599895	2860	2860	2860	2860	1050
573	20240719	090500	40596895	2860	2880	2880	2860	8898
574	20240719	090400	15073750	2885	2885	2895	2885	202
575	20240719	090300	14490970	2885	2895	2895	2885	2
576	20240719	090200	14485190	2900	2880	2900	2875	501
577	20240719	090100	13043780	2880	2880	2880	2880	800
578	20240719	090000	10739780	2900	2880	2900	2880	3726