KissMeData/002140/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183600	141652505	2950	2950	2950	2950	2174
3	20240709	183500	141652505	2950	2950	2950	2950	0
4	20240709	183400	141652505	2950	2950	2950	2950	0
5	20240709	183300	141652505	2950	2950	2950	2950	0
6	20240709	183200	141652505	2950	2950	2950	2950	0
7	20240709	183100	141652505	2950	2950	2950	2950	0
8	20240709	183000	141652505	2950	2950	2950	2950	0
9	20240709	182900	141652505	2950	2950	2950	2950	0
10	20240709	182800	141652505	2950	2950	2950	2950	0
11	20240709	182700	141652505	2950	2950	2950	2950	0
12	20240709	182600	141652505	2950	2950	2950	2950	0
13	20240709	182500	141652505	2950	2950	2950	2950	0
14	20240709	182400	141652505	2950	2950	2950	2950	0
15	20240709	182300	141652505	2950	2950	2950	2950	0
16	20240709	182200	141652505	2950	2950	2950	2950	0
17	20240709	182100	141652505	2950	2950	2950	2950	0
18	20240709	182000	141652505	2950	2950	2950	2950	0
19	20240709	181900	141652505	2950	2950	2950	2950	0
20	20240709	181800	141652505	2950	2950	2950	2950	0
21	20240709	181700	141652505	2950	2950	2950	2950	0
22	20240709	181600	141652505	2950	2950	2950	2950	0
23	20240709	181500	141652505	2950	2950	2950	2950	0
24	20240709	181400	141652505	2950	2950	2950	2950	0
25	20240709	181300	141652505	2950	2950	2950	2950	0
26	20240709	181200	141652505	2950	2950	2950	2950	0
27	20240709	181100	141652505	2950	2950	2950	2950	0
28	20240709	181000	141652505	2950	2950	2950	2950	0
29	20240709	180900	141652505	2950	2950	2950	2950	0
30	20240709	180800	141652505	2950	2950	2950	2950	0
31	20240709	180700	141652505	2950	2950	2950	2950	0
32	20240709	180600	141652505	2950	2950	2950	2950	2174
33	20240709	180500	141652505	2950	2950	2950	2950	0
34	20240709	180400	141652505	2950	2950	2950	2950	0
35	20240709	180300	141652505	2950	2950	2950	2950	0
36	20240709	180200	141652505	2950	2950	2950	2950	0
37	20240709	180100	141652505	2950	2950	2950	2950	0
38	20240709	180000	141652505	2950	2950	2950	2950	0
39	20240709	175900	141652505	2950	2950	2950	2950	0
40	20240709	175800	141652505	2950	2950	2950	2950	0
41	20240709	175700	141652505	2950	2950	2950	2950	0
42	20240709	175600	141652505	2950	2950	2950	2950	0
43	20240709	175500	141652505	2950	2950	2950	2950	0
44	20240709	175400	141652505	2950	2950	2950	2950	0
45	20240709	175300	141652505	2950	2950	2950	2950	0
46	20240709	175200	141652505	2950	2950	2950	2950	0
47	20240709	175100	141652505	2950	2950	2950	2950	0
48	20240709	175000	141652505	2950	2950	2950	2950	0
49	20240709	174900	141652505	2950	2950	2950	2950	0
50	20240709	174800	141652505	2950	2950	2950	2950	0
51	20240709	174700	141652505	2950	2950	2950	2950	0
52	20240709	174600	141652505	2950	2950	2950	2950	0
53	20240709	174500	141652505	2950	2950	2950	2950	0
54	20240709	174400	141652505	2950	2950	2950	2950	0
55	20240709	174300	141652505	2950	2950	2950	2950	0
56	20240709	174200	141652505	2950	2950	2950	2950	0
57	20240709	174100	141652505	2950	2950	2950	2950	0
58	20240709	174000	141652505	2950	2950	2950	2950	0
59	20240709	173900	141652505	2950	2950	2950	2950	0
60	20240709	173800	141652505	2950	2950	2950	2950	0
61	20240709	173700	141652505	2950	2950	2950	2950	0
62	20240709	173600	141652505	2950	2950	2950	2950	2174
63	20240709	173500	141652505	2950	2950	2950	2950	0
64	20240709	173400	141652505	2950	2950	2950	2950	0
65	20240709	173300	141652505	2950	2950	2950	2950	0
66	20240709	173200	141652505	2950	2950	2950	2950	0
67	20240709	173100	141652505	2950	2950	2950	2950	0
68	20240709	173000	141652505	2950	2950	2950	2950	0
69	20240709	172900	141652505	2950	2950	2950	2950	0
70	20240709	172800	141652505	2950	2950	2950	2950	0
71	20240709	172700	141652505	2950	2950	2950	2950	0
72	20240709	172600	141652505	2950	2950	2950	2950	0
73	20240709	172500	141652505	2950	2950	2950	2950	0
74	20240709	172400	141652505	2950	2950	2950	2950	0
75	20240709	172300	141652505	2950	2950	2950	2950	0
76	20240709	172200	141652505	2950	2950	2950	2950	0
77	20240709	172100	141652505	2950	2950	2950	2950	0
78	20240709	172000	141652505	2950	2950	2950	2950	0
79	20240709	171900	141652505	2950	2950	2950	2950	0
80	20240709	171800	141652505	2950	2950	2950	2950	0
81	20240709	171700	141652505	2950	2950	2950	2950	0
82	20240709	171600	141652505	2950	2950	2950	2950	0
83	20240709	171500	141652505	2950	2950	2950	2950	0
84	20240709	171400	141652505	2950	2950	2950	2950	0
85	20240709	171300	141652505	2950	2950	2950	2950	0
86	20240709	171200	141652505	2950	2950	2950	2950	0
87	20240709	171100	141652505	2950	2950	2950	2950	0
88	20240709	171000	141652505	2950	2950	2950	2950	0
89	20240709	170900	141652505	2950	2950	2950	2950	0
90	20240709	170800	141652505	2950	2950	2950	2950	0
91	20240709	170700	141652505	2950	2950	2950	2950	0
92	20240709	170600	141652505	2950	2950	2950	2950	2174
93	20240709	170500	141652505	2950	2950	2950	2950	0
94	20240709	170400	141652505	2950	2950	2950	2950	0
95	20240709	170300	141652505	2950	2950	2950	2950	0
96	20240709	170200	141652505	2950	2950	2950	2950	0
97	20240709	170100	141652505	2950	2950	2950	2950	0
98	20240709	170000	141652505	2950	2950	2950	2950	0
99	20240709	165900	141652505	2950	2950	2950	2950	0
100	20240709	165800	141652505	2950	2950	2950	2950	0
101	20240709	165700	141652505	2950	2950	2950	2950	0
102	20240709	165600	141652505	2950	2950	2950	2950	0
103	20240709	165500	141652505	2950	2950	2950	2950	0
104	20240709	165400	141652505	2950	2950	2950	2950	0
105	20240709	165300	141652505	2950	2950	2950	2950	0
106	20240709	165200	141652505	2950	2950	2950	2950	0
107	20240709	165100	141652505	2950	2950	2950	2950	0
108	20240709	165000	141652505	2950	2950	2950	2950	0
109	20240709	164900	141652505	2950	2950	2950	2950	0
110	20240709	164800	141652505	2950	2950	2950	2950	0
111	20240709	164700	141652505	2950	2950	2950	2950	0
112	20240709	164600	141652505	2950	2950	2950	2950	0
113	20240709	164500	141652505	2950	2950	2950	2950	0
114	20240709	164400	141652505	2950	2950	2950	2950	0
115	20240709	164300	141652505	2950	2950	2950	2950	0
116	20240709	164200	141652505	2950	2950	2950	2950	0
117	20240709	164100	141652505	2950	2950	2950	2950	0
118	20240709	164000	141652505	2950	2950	2950	2950	0
119	20240709	163900	141652505	2950	2950	2950	2950	0
120	20240709	163800	141652505	2950	2950	2950	2950	0
121	20240709	163700	141652505	2950	2950	2950	2950	0
122	20240709	163600	141652505	2950	2950	2950	2950	2174
123	20240709	163500	141652505	2950	2950	2950	2950	0
124	20240709	163400	141652505	2950	2950	2950	2950	0
125	20240709	163300	141652505	2950	2950	2950	2950	0
126	20240709	163200	141652505	2950	2950	2950	2950	0
127	20240709	163100	141652505	2950	2950	2950	2950	0
128	20240709	163000	141652505	2950	2950	2950	2950	0
129	20240709	162900	141652505	2950	2950	2950	2950	0
130	20240709	162800	141652505	2950	2950	2950	2950	0
131	20240709	162700	141652505	2950	2950	2950	2950	0
132	20240709	162600	141652505	2950	2950	2950	2950	0
133	20240709	162500	141652505	2950	2950	2950	2950	0
134	20240709	162400	141652505	2950	2950	2950	2950	0
135	20240709	162300	141652505	2950	2950	2950	2950	0
136	20240709	162200	141652505	2950	2950	2950	2950	0
137	20240709	162100	141652505	2950	2950	2950	2950	0
138	20240709	162000	141652505	2950	2950	2950	2950	0
139	20240709	161900	141652505	2950	2950	2950	2950	0
140	20240709	161800	141652505	2950	2950	2950	2950	0
141	20240709	161700	141652505	2950	2950	2950	2950	0
142	20240709	161600	141652505	2950	2950	2950	2950	0
143	20240709	161500	141652505	2950	2950	2950	2950	0
144	20240709	161400	141652505	2950	2950	2950	2950	0
145	20240709	161300	141652505	2950	2950	2950	2950	0
146	20240709	161200	141652505	2950	2950	2950	2950	0
147	20240709	161100	141652505	2950	2950	2950	2950	0
148	20240709	161000	141652505	2950	2950	2950	2950	0
149	20240709	160900	141652505	2950	2950	2950	2950	0
150	20240709	160800	141652505	2950	2950	2950	2950	0
151	20240709	160700	141652505	2950	2950	2950	2950	0
152	20240709	160600	141652505	2950	2950	2950	2950	2174
153	20240709	160500	141652505	2950	2950	2950	2950	0
154	20240709	160400	141652505	2950	2950	2950	2950	0
155	20240709	160300	141652505	2950	2950	2950	2950	0
156	20240709	160200	141652505	2950	2950	2950	2950	0
157	20240709	160100	141652505	2950	2950	2950	2950	0
158	20240709	160000	141652505	2950	2950	2950	2950	0
159	20240709	155900	141652505	2950	2950	2950	2950	0
160	20240709	155800	141652505	2950	2950	2950	2950	0
161	20240709	155700	141652505	2950	2950	2950	2950	0
162	20240709	155600	141652505	2950	2950	2950	2950	0
163	20240709	155500	141652505	2950	2950	2950	2950	0
164	20240709	155400	141652505	2950	2950	2950	2950	0
165	20240709	155300	141652505	2950	2950	2950	2950	0
166	20240709	155200	141652505	2950	2950	2950	2950	0
167	20240709	155100	141652505	2950	2950	2950	2950	0
168	20240709	155000	141652505	2950	2950	2950	2950	0
169	20240709	154900	141652505	2950	2950	2950	2950	0
170	20240709	154800	141652505	2950	2950	2950	2950	0
171	20240709	154700	141652505	2950	2950	2950	2950	0
172	20240709	154600	141652505	2950	2950	2950	2950	0
173	20240709	154500	141652505	2950	2950	2950	2950	0
174	20240709	154400	141652505	2950	2950	2950	2950	0
175	20240709	154300	141652505	2950	2950	2950	2950	0
176	20240709	154200	141652505	2950	2950	2950	2950	0
177	20240709	154100	141652505	2950	2950	2950	2950	0
178	20240709	154000	141652505	2950	2950	2950	2950	0
179	20240709	153900	141652505	2950	2950	2950	2950	0
180	20240709	153800	141652505	2950	2950	2950	2950	0
181	20240709	153700	141652505	2950	2950	2950	2950	0
182	20240709	153600	141652505	2950	2950	2950	2950	2174
183	20240709	153500	141652505	2950	2950	2950	2950	0
184	20240709	153400	141652505	2950	2950	2950	2950	0
185	20240709	153300	141652505	2950	2950	2950	2950	0
186	20240709	153200	141652505	2950	2950	2950	2950	0
187	20240709	153100	141652505	2950	2950	2950	2950	0
188	20240709	153000	141652505	2950	2950	2950	2950	2174
189	20240709	152900	135239205	2955	2955	2955	2955	0
190	20240709	152800	135239205	2955	2955	2955	2955	0
191	20240709	152700	135239205	2955	2955	2955	2955	0
192	20240709	152600	135239205	2955	2955	2955	2955	0
193	20240709	152500	135239205	2955	2955	2955	2955	0
194	20240709	152400	135239205	2955	2955	2955	2955	0
195	20240709	152300	135239205	2955	2955	2955	2955	0
196	20240709	152200	135239205	2955	2955	2955	2955	0
197	20240709	152100	135239205	2955	2955	2955	2955	0
198	20240709	152000	135239205	2955	2955	2955	2955	0
199	20240709	151900	135239205	2955	2955	2955	2955	0
200	20240709	151800	135239205	2955	2955	2955	2955	0
201	20240709	151700	135239205	2955	2955	2955	2955	0
202	20240709	151600	135239205	2955	2955	2955	2955	0
203	20240709	151500	135239205	2955	2955	2955	2955	0
204	20240709	151400	135239205	2955	2955	2955	2955	51
205	20240709	151300	135088500	2955	2955	2955	2955	100
206	20240709	151200	134793000	2955	2955	2955	2955	0
207	20240709	151100	134793000	2955	2955	2955	2955	3
208	20240709	151000	134784135	2955	2955	2955	2955	9
209	20240709	150900	134757540	2955	2955	2955	2955	0
210	20240709	150800	134757540	2955	2955	2955	2955	50
211	20240709	150700	134609790	2955	2955	2955	2955	30
212	20240709	150600	134521140	2955	2955	2955	2955	0
213	20240709	150500	134521140	2955	2955	2955	2955	0
214	20240709	150400	134521140	2955	2955	2955	2955	0
215	20240709	150300	134521140	2955	2955	2955	2955	1
216	20240709	150200	134518185	2945	2950	2950	2945	1100
217	20240709	150100	131277685	2945	2945	2945	2945	0
218	20240709	150000	131277685	2945	2945	2945	2945	0
219	20240709	145900	131277685	2945	2945	2945	2945	50
220	20240709	145800	131130435	2955	2955	2955	2955	0
221	20240709	145700	131130435	2955	2955	2955	2955	0
222	20240709	145600	131130435	2955	2955	2955	2955	0
223	20240709	145500	131130435	2955	2950	2955	2950	53
224	20240709	145400	130974080	2945	2945	2945	2945	0
225	20240709	145300	130974080	2945	2945	2945	2945	2
226	20240709	145200	130968190	2945	2945	2945	2945	300
227	20240709	145100	130084690	2945	2945	2945	2945	167
228	20240709	145000	129592875	2950	2950	2950	2950	0
229	20240709	144900	129592875	2950	2950	2950	2950	1949
230	20240709	144800	123843325	2955	2955	2955	2955	0
231	20240709	144700	123843325	2955	2955	2955	2955	0
232	20240709	144600	123843325	2955	2955	2955	2955	0
233	20240709	144500	123843325	2955	2950	2955	2950	1032
234	20240709	144400	120798920	2955	2955	2955	2955	1
235	20240709	144300	120795965	2955	2955	2955	2955	0
236	20240709	144200	120795965	2955	2955	2955	2955	77
237	20240709	144100	120568430	2955	2955	2955	2955	1
238	20240709	144000	120565475	2950	2950	2950	2950	2591
239	20240709	143900	112922025	2950	2950	2950	2950	0
240	20240709	143800	112922025	2950	2950	2950	2950	293
241	20240709	143700	112057675	2950	2950	2950	2950	0
242	20240709	143600	112057675	2950	2950	2950	2950	0
243	20240709	143500	112057675	2950	2955	2955	2950	12
244	20240709	143400	112022270	2955	2955	2955	2955	0
245	20240709	143300	112022270	2955	2955	2955	2955	0
246	20240709	143200	112022270	2955	2950	2955	2950	62
247	20240709	143100	111839365	2950	2945	2950	2945	210
248	20240709	143000	111220865	2945	2945	2945	2945	125
249	20240709	142900	110852740	2955	2955	2955	2955	0
250	20240709	142800	110852740	2955	2955	2955	2955	0
251	20240709	142700	110852740	2955	2955	2955	2955	0
252	20240709	142600	110852740	2955	2955	2955	2955	57
253	20240709	142500	110684305	2955	2955	2955	2955	1
254	20240709	142400	110681350	2955	2955	2955	2955	0
255	20240709	142300	110681350	2955	2955	2955	2955	0
256	20240709	142200	110681350	2955	2955	2955	2955	1
257	20240709	142100	110678395	2950	2950	2950	2950	393
258	20240709	142000	109519045	2960	2960	2960	2960	0
259	20240709	141900	109519045	2960	2960	2960	2960	0
260	20240709	141800	109519045	2960	2960	2960	2960	0
261	20240709	141700	109519045	2960	2960	2960	2960	0
262	20240709	141600	109519045	2960	2960	2960	2960	0
263	20240709	141500	109519045	2960	2960	2960	2960	0
264	20240709	141400	109519045	2960	2960	2960	2960	0
265	20240709	141300	109519045	2960	2960	2960	2960	0
266	20240709	141200	109519045	2960	2960	2960	2960	0
267	20240709	141100	109519045	2960	2960	2960	2960	0
268	20240709	141000	109519045	2960	2960	2960	2960	0
269	20240709	140900	109519045	2960	2960	2960	2960	0
270	20240709	140800	109519045	2960	2960	2960	2960	0
271	20240709	140700	109519045	2960	2960	2960	2960	0
272	20240709	140600	109519045	2960	2960	2960	2960	0
273	20240709	140500	109519045	2960	2960	2960	2960	0
274	20240709	140400	109519045	2960	2960	2960	2960	0
275	20240709	140300	109519045	2960	2960	2960	2960	0
276	20240709	140200	109519045	2960	2960	2960	2960	1
277	20240709	140100	109516085	2950	2950	2950	2950	100
278	20240709	140000	109221085	2960	2960	2960	2960	1
279	20240709	135900	109218125	2945	2950	2950	2945	2350
280	20240709	135800	102291035	2960	2960	2960	2960	0
281	20240709	135700	102291035	2960	2960	2960	2960	0
282	20240709	135600	102291035	2960	2960	2960	2960	0
283	20240709	135500	102291035	2960	2960	2960	2960	0
284	20240709	135400	102291035	2960	2950	2960	2950	310
285	20240709	135300	101376515	2960	2960	2960	2960	0
286	20240709	135200	101376515	2960	2960	2960	2960	1
287	20240709	135100	101373555	2955	2955	2955	2955	0
288	20240709	135000	101373555	2955	2955	2955	2955	0
289	20240709	134900	101373555	2955	2955	2955	2955	1001
290	20240709	134800	98415600	2960	2960	2960	2960	0
291	20240709	134700	98415600	2960	2960	2960	2960	1
292	20240709	134600	98412640	2955	2955	2955	2955	18
293	20240709	134500	98359450	2960	2960	2960	2960	1
294	20240709	134400	98356490	2960	2960	2960	2955	1789
295	20240709	134300	93069935	2955	2955	2955	2955	559
296	20240709	134200	91418090	2950	2950	2950	2950	0
297	20240709	134100	91418090	2950	2950	2950	2950	126
298	20240709	134000	91046390	2955	2955	2955	2955	1
299	20240709	133900	91043435	2945	2945	2945	2945	0
300	20240709	133800	91043435	2945	2950	2950	2945	15
301	20240709	133700	90999235	2950	2950	2950	2950	0
302	20240709	133600	90999235	2950	2950	2950	2950	100
303	20240709	133500	90704235	2950	2950	2950	2950	20
304	20240709	133400	90645235	2960	2960	2960	2960	0
305	20240709	133300	90645235	2960	2960	2960	2960	1
306	20240709	133200	90642275	2950	2950	2950	2950	202
307	20240709	133100	90046375	2955	2955	2955	2955	17
308	20240709	133000	89996140	2960	2960	2960	2960	0
309	20240709	132900	89996140	2960	2960	2960	2960	0
310	20240709	132800	89996140	2960	2960	2960	2960	0
311	20240709	132700	89996140	2960	2960	2960	2960	0
312	20240709	132600	89996140	2960	2960	2960	2960	0
313	20240709	132500	89996140	2960	2960	2960	2960	0
314	20240709	132400	89996140	2960	2960	2960	2960	15
315	20240709	132300	89951740	2960	2960	2960	2960	0
316	20240709	132200	89951740	2960	2960	2960	2960	0
317	20240709	132100	89951740	2960	2960	2960	2960	0
318	20240709	132000	89951740	2960	2960	2960	2960	0
319	20240709	131900	89951740	2960	2960	2960	2960	1
320	20240709	131800	89948780	2945	2950	2950	2945	300
321	20240709	131700	89064940	2960	2960	2960	2960	0
322	20240709	131600	89064940	2960	2960	2960	2960	0
323	20240709	131500	89064940	2960	2960	2960	2960	0
324	20240709	131400	89064940	2960	2960	2960	2960	0
325	20240709	131300	89064940	2960	2960	2960	2960	0
326	20240709	131200	89064940	2960	2960	2960	2960	0
327	20240709	131100	89064940	2960	2960	2960	2960	0
328	20240709	131000	89064940	2960	2960	2960	2960	0
329	20240709	130900	89064940	2960	2960	2960	2960	0
330	20240709	130800	89064940	2960	2960	2960	2960	0
331	20240709	130700	89064940	2960	2960	2960	2960	5
332	20240709	130600	89050140	2960	2960	2960	2960	4
333	20240709	130500	89038300	2960	2960	2960	2960	0
334	20240709	130400	89038300	2960	2960	2960	2960	2
335	20240709	130300	89032380	2960	2960	2960	2960	0
336	20240709	130200	89032380	2960	2960	2960	2960	0
337	20240709	130100	89032380	2960	2960	2960	2960	1
338	20240709	130000	89029420	2945	2945	2945	2945	0
339	20240709	125900	89029420	2945	2950	2950	2945	2000
340	20240709	125800	83138435	2960	2960	2960	2960	0
341	20240709	125700	83138435	2960	2960	2960	2960	0
342	20240709	125600	83138435	2960	2960	2960	2960	0
343	20240709	125500	83138435	2960	2960	2960	2960	0
344	20240709	125400	83138435	2960	2960	2960	2960	0
345	20240709	125300	83138435	2960	2960	2960	2960	150
346	20240709	125200	82694435	2960	2960	2960	2960	0
347	20240709	125100	82694435	2960	2960	2960	2960	0
348	20240709	125000	82694435	2960	2960	2960	2960	1
349	20240709	124900	82691475	2945	2945	2945	2945	0
350	20240709	124800	82691475	2945	2945	2945	2945	0
351	20240709	124700	82691475	2945	2950	2950	2945	130
352	20240709	124600	82308605	2950	2950	2950	2950	0
353	20240709	124500	82308605	2950	2950	2950	2950	0
354	20240709	124400	82308605	2950	2950	2950	2950	0
355	20240709	124300	82308605	2950	2950	2950	2950	0
356	20240709	124200	82308605	2950	2950	2950	2950	0
357	20240709	124100	82308605	2950	2950	2950	2950	0
358	20240709	124000	82308605	2950	2950	2950	2950	0
359	20240709	123900	82308605	2950	2950	2950	2950	0
360	20240709	123800	82308605	2950	2950	2950	2950	1011
361	20240709	123700	79326155	2960	2960	2960	2960	1
362	20240709	123600	79323195	2950	2950	2950	2950	700
363	20240709	123500	77258195	2960	2960	2960	2960	0
364	20240709	123400	77258195	2960	2955	2960	2955	1057
365	20240709	123300	74134750	2960	2960	2960	2960	0
366	20240709	123200	74134750	2960	2960	2960	2960	0
367	20240709	123100	74134750	2960	2960	2960	2960	1
368	20240709	123000	74131790	2960	2960	2960	2960	0
369	20240709	122900	74131790	2960	2960	2960	2960	0
370	20240709	122800	74131790	2960	2960	2960	2960	360
371	20240709	122700	73066190	2960	2960	2960	2960	0
372	20240709	122600	73066190	2960	2960	2960	2960	0
373	20240709	122500	73066190	2960	2960	2960	2960	1
374	20240709	122400	73063230	2960	2955	2960	2955	310
375	20240709	122300	72147130	2960	2960	2960	2960	2
376	20240709	122200	72141210	2955	2955	2955	2955	0
377	20240709	122100	72141210	2955	2960	2960	2955	2
378	20240709	122000	72135295	2960	2960	2960	2960	0
379	20240709	121900	72135295	2960	2960	2960	2960	1
380	20240709	121800	72132335	2960	2960	2960	2960	0
381	20240709	121700	72132335	2960	2960	2960	2960	0
382	20240709	121600	72132335	2960	2960	2960	2960	0
383	20240709	121500	72132335	2960	2960	2960	2960	0
384	20240709	121400	72132335	2960	2960	2960	2960	1
385	20240709	121300	72129375	2960	2960	2960	2960	0
386	20240709	121200	72129375	2960	2960	2960	2960	0
387	20240709	121100	72129375	2960	2960	2960	2960	0
388	20240709	121000	72129375	2960	2960	2960	2960	0
389	20240709	120900	72129375	2960	2960	2960	2960	0
390	20240709	120800	72129375	2960	2960	2960	2960	0
391	20240709	120700	72129375	2960	2960	2960	2960	1
392	20240709	120600	72126415	2960	2960	2960	2960	0
393	20240709	120500	72126415	2960	2960	2960	2960	0
394	20240709	120400	72126415	2960	2960	2960	2960	0
395	20240709	120300	72126415	2960	2960	2960	2960	0
396	20240709	120200	72126415	2960	2960	2960	2960	0
397	20240709	120100	72126415	2960	2960	2960	2960	0
398	20240709	120000	72126415	2960	2960	2960	2960	0
399	20240709	115900	72126415	2960	2960	2960	2960	0
400	20240709	115800	72126415	2960	2960	2960	2960	607
401	20240709	115700	70329695	2960	2960	2960	2960	0
402	20240709	115600	70329695	2960	2960	2960	2960	0
403	20240709	115500	70329695	2960	2960	2960	2960	1
404	20240709	115400	70326735	2950	2950	2950	2950	0
405	20240709	115300	70326735	2950	2950	2950	2950	0
406	20240709	115200	70326735	2950	2950	2950	2950	0
407	20240709	115100	70326735	2950	2950	2950	2950	17
408	20240709	115000	70276585	2960	2960	2960	2960	0
409	20240709	114900	70276585	2960	2960	2960	2960	0
410	20240709	114800	70276585	2960	2960	2960	2960	0
411	20240709	114700	70276585	2960	2960	2960	2960	38
412	20240709	114600	70164105	2950	2950	2950	2950	0
413	20240709	114500	70164105	2950	2950	2950	2950	20
414	20240709	114400	70105105	2960	2960	2960	2960	0
415	20240709	114300	70105105	2960	2960	2960	2960	0
416	20240709	114200	70105105	2960	2960	2960	2960	0
417	20240709	114100	70105105	2960	2960	2960	2960	0
418	20240709	114000	70105105	2960	2960	2960	2960	0
419	20240709	113900	70105105	2960	2960	2960	2960	0
420	20240709	113800	70105105	2960	2960	2960	2960	4
421	20240709	113700	70093265	2960	2960	2960	2960	0
422	20240709	113600	70093265	2960	2960	2960	2960	0
423	20240709	113500	70093265	2960	2960	2960	2960	0
424	20240709	113400	70093265	2960	2960	2960	2960	0
425	20240709	113300	70093265	2960	2960	2960	2960	0
426	20240709	113200	70093265	2960	2960	2960	2960	1
427	20240709	113100	70090305	2950	2950	2950	2950	0
428	20240709	113000	70090305	2950	2950	2950	2950	0
429	20240709	112900	70090305	2950	2950	2950	2950	241
430	20240709	112800	69379355	2960	2960	2960	2960	0
431	20240709	112700	69379355	2960	2960	2960	2960	1
432	20240709	112600	69376395	2950	2950	2950	2950	0
433	20240709	112500	69376395	2950	2950	2950	2950	336
434	20240709	112400	68385195	2960	2960	2960	2960	0
435	20240709	112300	68385195	2960	2960	2960	2960	0
436	20240709	112200	68385195	2960	2960	2960	2960	0
437	20240709	112100	68385195	2960	2960	2960	2960	0
438	20240709	112000	68385195	2960	2960	2960	2960	1016
439	20240709	111900	65377835	2960	2960	2960	2960	0
440	20240709	111800	65377835	2960	2960	2960	2960	0
441	20240709	111700	65377835	2960	2960	2960	2960	0
442	20240709	111600	65377835	2960	2960	2960	2960	0
443	20240709	111500	65377835	2960	2960	2960	2960	0
444	20240709	111400	65377835	2960	2960	2960	2960	0
445	20240709	111300	65377835	2960	2960	2960	2960	0
446	20240709	111200	65377835	2960	2960	2960	2960	0
447	20240709	111100	65377835	2960	2960	2960	2960	100
448	20240709	111000	65081835	2960	2950	2960	2950	296
449	20240709	110900	64208625	2950	2950	2950	2950	0
450	20240709	110800	64208625	2950	2950	2950	2950	1220
451	20240709	110700	60609625	2960	2960	2960	2960	0
452	20240709	110600	60609625	2960	2960	2960	2960	1
453	20240709	110500	60606665	2950	2950	2950	2950	0
454	20240709	110400	60606665	2950	2950	2950	2950	0
455	20240709	110300	60606665	2950	2960	2960	2950	31
456	20240709	110200	60515205	2950	2950	2950	2950	0
457	20240709	110100	60515205	2950	2950	2950	2950	0
458	20240709	110000	60515205	2950	2950	2950	2950	0
459	20240709	105900	60515205	2950	2950	2950	2950	0
460	20240709	105800	60515205	2950	2950	2950	2950	0
461	20240709	105700	60515205	2950	2950	2950	2950	0
462	20240709	105600	60515205	2950	2950	2950	2950	0
463	20240709	105500	60515205	2950	2950	2950	2950	1
464	20240709	105400	60512255	2945	2945	2945	2945	0
465	20240709	105300	60512255	2945	2945	2945	2945	0
466	20240709	105200	60512255	2945	2945	2945	2945	0
467	20240709	105100	60512255	2945	2950	2950	2945	1100
468	20240709	105000	57268705	2955	2955	2955	2955	339
469	20240709	104900	56266960	2955	2955	2955	2955	0
470	20240709	104800	56266960	2955	2955	2955	2955	0
471	20240709	104700	56266960	2955	2955	2955	2955	150
472	20240709	104600	55823710	2955	2955	2955	2955	100
473	20240709	104500	55528210	2955	2955	2955	2955	103
474	20240709	104400	55223845	2955	2955	2955	2955	15
475	20240709	104300	55179520	2955	2955	2955	2955	0
476	20240709	104200	55179520	2955	2955	2955	2955	0
477	20240709	104100	55179520	2955	2960	2960	2955	2
478	20240709	104000	55173605	2960	2960	2960	2960	50
479	20240709	103900	55025605	2960	2960	2960	2960	0
480	20240709	103800	55025605	2960	2960	2960	2960	1
481	20240709	103700	55022645	2965	2965	2965	2965	101
482	20240709	103600	54723180	2965	2965	2965	2950	2002
483	20240709	103500	48817250	2955	2955	2955	2955	580
484	20240709	103400	47103350	2955	2955	2955	2955	1
485	20240709	103300	47100395	2960	2960	2960	2960	63
486	20240709	103200	46913915	2960	2960	2960	2960	0
487	20240709	103100	46913915	2960	2960	2960	2960	3
488	20240709	103000	46905035	2960	2960	2960	2960	0
489	20240709	102900	46905035	2960	2960	2960	2960	0
490	20240709	102800	46905035	2960	2960	2960	2960	60
491	20240709	102700	46727435	2965	2965	2965	2965	107
492	20240709	102600	46410180	2970	2970	2970	2970	0
493	20240709	102500	46410180	2970	2970	2970	2970	0
494	20240709	102400	46410180	2970	2970	2970	2970	0
495	20240709	102300	46410180	2970	2970	2970	2970	101
496	20240709	102200	46110210	2970	2970	2970	2970	0
497	20240709	102100	46110210	2970	2970	2970	2970	1
498	20240709	102000	46107240	2955	2955	2955	2955	0
499	20240709	101900	46107240	2955	2955	2955	2955	4000
500	20240709	101800	34287240	2955	2960	2960	2955	910
501	20240709	101700	31597315	2960	2960	2960	2960	0
502	20240709	101600	31597315	2960	2960	2960	2960	0
503	20240709	101500	31597315	2960	2960	2960	2960	0
504	20240709	101400	31597315	2960	2960	2960	2960	128
505	20240709	101300	31218435	2960	2970	2970	2960	265
506	20240709	101200	30434020	2965	2965	2965	2965	258
507	20240709	101100	29669050	2980	2980	2980	2980	3
508	20240709	101000	29660110	2985	2985	2985	2985	0
509	20240709	100900	29660110	2985	2985	2985	2985	1
510	20240709	100800	29657125	2985	2985	2985	2985	101
511	20240709	100700	29355640	2985	2985	2985	2985	0
512	20240709	100600	29355640	2985	2985	2985	2985	10
513	20240709	100500	29325790	2985	2985	2985	2985	0
514	20240709	100400	29325790	2985	2980	2985	2980	14
515	20240709	100300	29284050	2985	2985	2985	2985	0
516	20240709	100200	29284050	2985	2985	2985	2985	0
517	20240709	100100	29284050	2985	2985	2985	2985	0
518	20240709	100000	29284050	2985	2985	2985	2985	13
519	20240709	095900	29245245	2985	2985	2985	2985	1
520	20240709	095800	29242260	2965	2965	2965	2965	36
521	20240709	095700	29135520	2985	2985	2985	2985	0
522	20240709	095600	29135520	2985	2985	2985	2985	0
523	20240709	095500	29135520	2985	2985	2985	2985	1
524	20240709	095400	29132535	2960	2985	2985	2960	25
525	20240709	095300	29058010	2985	2985	2985	2985	10
526	20240709	095200	29028160	2960	2960	2960	2960	1
527	20240709	095100	29025200	2985	2985	2985	2985	1
528	20240709	095000	29022215	2985	2985	2985	2985	1
529	20240709	094900	29019230	2960	2985	2985	2960	3
530	20240709	094800	29010300	2985	2985	2985	2985	0
531	20240709	094700	29010300	2985	2985	2985	2985	1
532	20240709	094600	29007315	2980	2980	2980	2980	41
533	20240709	094500	28885135	2980	2960	2980	2960	201
534	20240709	094400	28290155	2960	2960	2960	2960	48
535	20240709	094300	28148075	2985	2985	2985	2985	0
536	20240709	094200	28148075	2985	2960	2985	2960	151
537	20240709	094100	27701090	2960	2985	2985	2960	2182
538	20240709	094000	21237295	2985	2985	2985	2985	0
539	20240709	093900	21237295	2985	2985	2985	2985	0
540	20240709	093800	21237295	2985	2985	2985	2985	0
541	20240709	093700	21237295	2985	2985	2985	2985	0
542	20240709	093600	21237295	2985	2985	2985	2985	400
543	20240709	093500	20043295	2985	2985	2985	2985	0
544	20240709	093400	20043295	2985	2985	2985	2970	85
545	20240709	093300	19790575	2985	2985	2985	2985	0
546	20240709	093200	19790575	2985	2985	2985	2985	0
547	20240709	093100	19790575	2985	2980	2985	2980	200
548	20240709	093000	19194270	2985	2985	2985	2985	0
549	20240709	092900	19194270	2985	2985	2985	2985	0
550	20240709	092800	19194270	2985	2985	2985	2985	0
551	20240709	092700	19194270	2985	2970	2985	2970	3
552	20240709	092600	19185345	2985	2985	2985	2985	0
553	20240709	092500	19185345	2985	2985	2985	2985	0
554	20240709	092400	19185345	2985	2985	2985	2985	0
555	20240709	092300	19185345	2985	2975	2985	2975	2
556	20240709	092200	19179385	2985	2985	2985	2985	0
557	20240709	092100	19179385	2985	2985	2985	2985	0
558	20240709	092000	19179385	2985	2980	2985	2975	97
559	20240709	091900	18890335	2980	2980	2980	2980	1
560	20240709	091800	18887355	2990	2990	2990	2990	0
561	20240709	091700	18887355	2990	2990	2990	2990	0
562	20240709	091600	18887355	2990	2990	2990	2990	2
563	20240709	091500	18881375	2990	2990	2990	2965	14
564	20240709	091400	18839815	2965	2965	2965	2965	0
565	20240709	091300	18839815	2965	2970	2995	2955	1289
566	20240709	091200	15020490	3000	2970	3000	2970	401
567	20240709	091100	13829490	3005	3005	3005	3005	0
568	20240709	091000	13829490	3005	3000	3005	2980	430
569	20240709	090900	12545190	3000	3005	3005	2980	502
570	20240709	090800	11049185	3000	3000	3000	3000	19
571	20240709	090700	10992185	2980	2980	2980	2980	63
572	20240709	090600	10804445	3000	3000	3000	3000	5
573	20240709	090500	10789445	3010	3010	3010	3010	12
574	20240709	090400	10753325	3015	3015	3015	2990	61
575	20240709	090300	10570825	2990	2990	3015	2990	1001
576	20240709	090200	7577810	3015	2990	3020	2990	1007
577	20240709	090100	4566700	3020	3000	3025	2990	206
578	20240709	090000	3948535	3035	3055	3055	2965	1301