KissMeData/002140/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183600	208839810	2975	2975	2975	2975	3216
3	20240710	183500	208839810	2975	2975	2975	2975	0
4	20240710	183400	208839810	2975	2975	2975	2975	0
5	20240710	183300	208839810	2975	2975	2975	2975	0
6	20240710	183200	208839810	2975	2975	2975	2975	0
7	20240710	183100	208839810	2975	2975	2975	2975	0
8	20240710	183000	208839810	2975	2975	2975	2975	0
9	20240710	182900	208839810	2975	2975	2975	2975	0
10	20240710	182800	208839810	2975	2975	2975	2975	0
11	20240710	182700	208839810	2975	2975	2975	2975	0
12	20240710	182600	208839810	2975	2975	2975	2975	0
13	20240710	182500	208839810	2975	2975	2975	2975	0
14	20240710	182400	208839810	2975	2975	2975	2975	0
15	20240710	182300	208839810	2975	2975	2975	2975	0
16	20240710	182200	208839810	2975	2975	2975	2975	0
17	20240710	182100	208839810	2975	2975	2975	2975	0
18	20240710	182000	208839810	2975	2975	2975	2975	0
19	20240710	181900	208839810	2975	2975	2975	2975	0
20	20240710	181800	208839810	2975	2975	2975	2975	0
21	20240710	181700	208839810	2975	2975	2975	2975	0
22	20240710	181600	208839810	2975	2975	2975	2975	0
23	20240710	181500	208839810	2975	2975	2975	2975	0
24	20240710	181400	208839810	2975	2975	2975	2975	0
25	20240710	181300	208839810	2975	2975	2975	2975	0
26	20240710	181200	208839810	2975	2975	2975	2975	0
27	20240710	181100	208839810	2975	2975	2975	2975	0
28	20240710	181000	208839810	2975	2975	2975	2975	0
29	20240710	180900	208839810	2975	2975	2975	2975	0
30	20240710	180800	208839810	2975	2975	2975	2975	0
31	20240710	180700	208839810	2975	2975	2975	2975	0
32	20240710	180600	208839810	2975	2975	2975	2975	3216
33	20240710	180500	208839810	2975	2975	2975	2975	0
34	20240710	180400	208839810	2975	2975	2975	2975	0
35	20240710	180300	208839810	2975	2975	2975	2975	0
36	20240710	180200	208839810	2975	2975	2975	2975	0
37	20240710	180100	208839810	2975	2975	2975	2975	0
38	20240710	180000	208839810	2975	2975	2975	2975	0
39	20240710	175900	208839810	2975	2975	2975	2975	0
40	20240710	175800	208839810	2975	2975	2975	2975	0
41	20240710	175700	208839810	2975	2975	2975	2975	0
42	20240710	175600	208839810	2975	2975	2975	2975	0
43	20240710	175500	208839810	2975	2975	2975	2975	0
44	20240710	175400	208839810	2975	2975	2975	2975	0
45	20240710	175300	208839810	2975	2975	2975	2975	0
46	20240710	175200	208839810	2975	2975	2975	2975	0
47	20240710	175100	208839810	2975	2975	2975	2975	0
48	20240710	175000	208839810	2975	2975	2975	2975	0
49	20240710	174900	208839810	2975	2975	2975	2975	0
50	20240710	174800	208839810	2975	2975	2975	2975	0
51	20240710	174700	208839810	2975	2975	2975	2975	0
52	20240710	174600	208839810	2975	2975	2975	2975	0
53	20240710	174500	208839810	2975	2975	2975	2975	0
54	20240710	174400	208839810	2975	2975	2975	2975	0
55	20240710	174300	208839810	2975	2975	2975	2975	0
56	20240710	174200	208839810	2975	2975	2975	2975	0
57	20240710	174100	208839810	2975	2975	2975	2975	0
58	20240710	174000	208839810	2975	2975	2975	2975	0
59	20240710	173900	208839810	2975	2975	2975	2975	0
60	20240710	173800	208839810	2975	2975	2975	2975	0
61	20240710	173700	208839810	2975	2975	2975	2975	0
62	20240710	173600	208839810	2975	2975	2975	2975	3216
63	20240710	173500	208839810	2975	2975	2975	2975	0
64	20240710	173400	208839810	2975	2975	2975	2975	0
65	20240710	173300	208839810	2975	2975	2975	2975	0
66	20240710	173200	208839810	2975	2975	2975	2975	0
67	20240710	173100	208839810	2975	2975	2975	2975	0
68	20240710	173000	208839810	2975	2975	2975	2975	0
69	20240710	172900	208839810	2975	2975	2975	2975	0
70	20240710	172800	208839810	2975	2975	2975	2975	0
71	20240710	172700	208839810	2975	2975	2975	2975	0
72	20240710	172600	208839810	2975	2975	2975	2975	0
73	20240710	172500	208839810	2975	2975	2975	2975	0
74	20240710	172400	208839810	2975	2975	2975	2975	0
75	20240710	172300	208839810	2975	2975	2975	2975	0
76	20240710	172200	208839810	2975	2975	2975	2975	0
77	20240710	172100	208839810	2975	2975	2975	2975	0
78	20240710	172000	208839810	2975	2975	2975	2975	0
79	20240710	171900	208839810	2975	2975	2975	2975	0
80	20240710	171800	208839810	2975	2975	2975	2975	0
81	20240710	171700	208839810	2975	2975	2975	2975	0
82	20240710	171600	208839810	2975	2975	2975	2975	0
83	20240710	171500	208839810	2975	2975	2975	2975	0
84	20240710	171400	208839810	2975	2975	2975	2975	0
85	20240710	171300	208839810	2975	2975	2975	2975	0
86	20240710	171200	208839810	2975	2975	2975	2975	0
87	20240710	171100	208839810	2975	2975	2975	2975	0
88	20240710	171000	208839810	2975	2975	2975	2975	0
89	20240710	170900	208839810	2975	2975	2975	2975	0
90	20240710	170800	208839810	2975	2975	2975	2975	0
91	20240710	170700	208839810	2975	2975	2975	2975	0
92	20240710	170600	208839810	2975	2975	2975	2975	3216
93	20240710	170500	208839810	2975	2975	2975	2975	0
94	20240710	170400	208839810	2975	2975	2975	2975	0
95	20240710	170300	208839810	2975	2975	2975	2975	0
96	20240710	170200	208839810	2975	2975	2975	2975	0
97	20240710	170100	208839810	2975	2975	2975	2975	0
98	20240710	170000	208839810	2975	2975	2975	2975	0
99	20240710	165900	208839810	2975	2975	2975	2975	0
100	20240710	165800	208839810	2975	2975	2975	2975	0
101	20240710	165700	208839810	2975	2975	2975	2975	0
102	20240710	165600	208839810	2975	2975	2975	2975	0
103	20240710	165500	208839810	2975	2975	2975	2975	0
104	20240710	165400	208839810	2975	2975	2975	2975	0
105	20240710	165300	208839810	2975	2975	2975	2975	0
106	20240710	165200	208839810	2975	2975	2975	2975	0
107	20240710	165100	208839810	2975	2975	2975	2975	0
108	20240710	165000	208839810	2975	2975	2975	2975	0
109	20240710	164900	208839810	2975	2975	2975	2975	0
110	20240710	164800	208839810	2975	2975	2975	2975	0
111	20240710	164700	208839810	2975	2975	2975	2975	0
112	20240710	164600	208839810	2975	2975	2975	2975	0
113	20240710	164500	208839810	2975	2975	2975	2975	0
114	20240710	164400	208839810	2975	2975	2975	2975	0
115	20240710	164300	208839810	2975	2975	2975	2975	0
116	20240710	164200	208839810	2975	2975	2975	2975	0
117	20240710	164100	208839810	2975	2975	2975	2975	0
118	20240710	164000	208839810	2975	2975	2975	2975	0
119	20240710	163900	208839810	2975	2975	2975	2975	0
120	20240710	163800	208839810	2975	2975	2975	2975	0
121	20240710	163700	208839810	2975	2975	2975	2975	0
122	20240710	163600	208839810	2975	2975	2975	2975	3216
123	20240710	163500	208839810	2975	2975	2975	2975	0
124	20240710	163400	208839810	2975	2975	2975	2975	0
125	20240710	163300	208839810	2975	2975	2975	2975	0
126	20240710	163200	208839810	2975	2975	2975	2975	0
127	20240710	163100	208839810	2975	2975	2975	2975	0
128	20240710	163000	208839810	2975	2975	2975	2975	0
129	20240710	162900	208839810	2975	2975	2975	2975	0
130	20240710	162800	208839810	2975	2975	2975	2975	0
131	20240710	162700	208839810	2975	2975	2975	2975	0
132	20240710	162600	208839810	2975	2975	2975	2975	0
133	20240710	162500	208839810	2975	2975	2975	2975	0
134	20240710	162400	208839810	2975	2975	2975	2975	0
135	20240710	162300	208839810	2975	2975	2975	2975	0
136	20240710	162200	208839810	2975	2975	2975	2975	0
137	20240710	162100	208839810	2975	2975	2975	2975	0
138	20240710	162000	208839810	2975	2975	2975	2975	0
139	20240710	161900	208839810	2975	2975	2975	2975	0
140	20240710	161800	208839810	2975	2975	2975	2975	0
141	20240710	161700	208839810	2975	2975	2975	2975	0
142	20240710	161600	208839810	2975	2975	2975	2975	0
143	20240710	161500	208839810	2975	2975	2975	2975	0
144	20240710	161400	208839810	2975	2975	2975	2975	0
145	20240710	161300	208839810	2975	2975	2975	2975	0
146	20240710	161200	208839810	2975	2975	2975	2975	0
147	20240710	161100	208839810	2975	2975	2975	2975	0
148	20240710	161000	208839810	2975	2975	2975	2975	0
149	20240710	160900	208839810	2975	2975	2975	2975	0
150	20240710	160800	208839810	2975	2975	2975	2975	0
151	20240710	160700	208839810	2975	2975	2975	2975	0
152	20240710	160600	208839810	2975	2975	2975	2975	3216
153	20240710	160500	208839810	2975	2975	2975	2975	0
154	20240710	160400	208839810	2975	2975	2975	2975	0
155	20240710	160300	208839810	2975	2975	2975	2975	0
156	20240710	160200	208839810	2975	2975	2975	2975	0
157	20240710	160100	208839810	2975	2975	2975	2975	0
158	20240710	160000	208839810	2975	2975	2975	2975	0
159	20240710	155900	208839810	2975	2975	2975	2975	0
160	20240710	155800	208839810	2975	2975	2975	2975	0
161	20240710	155700	208839810	2975	2975	2975	2975	0
162	20240710	155600	208839810	2975	2975	2975	2975	0
163	20240710	155500	208839810	2975	2975	2975	2975	0
164	20240710	155400	208839810	2975	2975	2975	2975	0
165	20240710	155300	208839810	2975	2975	2975	2975	0
166	20240710	155200	208839810	2975	2975	2975	2975	0
167	20240710	155100	208839810	2975	2975	2975	2975	0
168	20240710	155000	208839810	2975	2975	2975	2975	0
169	20240710	154900	208839810	2975	2975	2975	2975	0
170	20240710	154800	208839810	2975	2975	2975	2975	0
171	20240710	154700	208839810	2975	2975	2975	2975	0
172	20240710	154600	208839810	2975	2975	2975	2975	0
173	20240710	154500	208839810	2975	2975	2975	2975	0
174	20240710	154400	208839810	2975	2975	2975	2975	0
175	20240710	154300	208839810	2975	2975	2975	2975	0
176	20240710	154200	208839810	2975	2975	2975	2975	0
177	20240710	154100	208839810	2975	2975	2975	2975	0
178	20240710	154000	208839810	2975	2975	2975	2975	0
179	20240710	153900	208839810	2975	2975	2975	2975	0
180	20240710	153800	208839810	2975	2975	2975	2975	0
181	20240710	153700	208839810	2975	2975	2975	2975	0
182	20240710	153600	208839810	2975	2975	2975	2975	3216
183	20240710	153500	208839810	2975	2975	2975	2975	0
184	20240710	153400	208839810	2975	2975	2975	2975	0
185	20240710	153300	208839810	2975	2975	2975	2975	0
186	20240710	153200	208839810	2975	2975	2975	2975	0
187	20240710	153100	208839810	2975	2975	2975	2975	0
188	20240710	153000	208839810	2975	2975	2975	2975	3216
189	20240710	152900	199272210	2965	2965	2965	2965	0
190	20240710	152800	199272210	2965	2965	2965	2965	0
191	20240710	152700	199272210	2965	2965	2965	2965	0
192	20240710	152600	199272210	2965	2965	2965	2965	0
193	20240710	152500	199272210	2965	2965	2965	2965	0
194	20240710	152400	199272210	2965	2965	2965	2965	0
195	20240710	152300	199272210	2965	2965	2965	2965	0
196	20240710	152200	199272210	2965	2965	2965	2965	0
197	20240710	152100	199272210	2965	2965	2965	2965	0
198	20240710	152000	199272210	2965	2965	2965	2965	0
199	20240710	151900	199272210	2965	2965	2965	2965	300
200	20240710	151800	198382710	2965	2960	2965	2960	916
201	20240710	151700	195666850	2960	2960	2960	2960	20
202	20240710	151600	195607650	2950	2950	2960	2950	501
203	20240710	151500	194129690	2950	2950	2950	2950	0
204	20240710	151400	194129690	2950	2950	2950	2950	0
205	20240710	151300	194129690	2950	2950	2950	2950	882
206	20240710	151200	191527790	2960	2960	2960	2960	0
207	20240710	151100	191527790	2960	2960	2960	2960	0
208	20240710	151000	191527790	2960	2960	2960	2960	50
209	20240710	150900	191379790	2960	2960	2960	2960	50
210	20240710	150800	191231790	2960	2960	2960	2960	2
211	20240710	150700	191225870	2960	2960	2960	2960	0
212	20240710	150600	191225870	2960	2960	2960	2960	1
213	20240710	150500	191222910	2960	2960	2960	2960	0
214	20240710	150400	191222910	2960	2960	2960	2960	1
215	20240710	150300	191219950	2960	2960	2960	2960	0
216	20240710	150200	191219950	2960	2960	2960	2960	152
217	20240710	150100	190770030	2960	2960	2960	2960	125
218	20240710	150000	190400030	2960	2960	2960	2960	0
219	20240710	145900	190400030	2960	2960	2960	2960	375
220	20240710	145800	189290030	2960	2960	2960	2960	1
221	20240710	145700	189287070	2940	2940	2940	2940	5
222	20240710	145600	189272370	2960	2960	2960	2960	0
223	20240710	145500	189272370	2960	2945	2960	2945	201
224	20240710	145400	188677425	2965	2965	2965	2965	0
225	20240710	145300	188677425	2965	2965	2965	2965	0
226	20240710	145200	188677425	2965	2950	2965	2950	3253
227	20240710	145100	179057575	2950	2950	2950	2950	0
228	20240710	145000	179057575	2950	2950	2950	2950	300
229	20240710	144900	178172575	2945	2945	2945	2945	0
230	20240710	144800	178172575	2945	2945	2945	2945	50
231	20240710	144700	178025325	2945	2945	2945	2945	0
232	20240710	144600	178025325	2945	2945	2945	2945	0
233	20240710	144500	178025325	2945	2945	2945	2945	465
234	20240710	144400	176655900	2945	2940	2945	2940	120
235	20240710	144300	176302600	2940	2940	2940	2940	4
236	20240710	144200	176290840	2940	2940	2940	2940	4
237	20240710	144100	176279080	2945	2945	2945	2945	9
238	20240710	144000	176252575	2945	2945	2945	2945	50
239	20240710	143900	176105325	2945	2945	2945	2945	0
240	20240710	143800	176105325	2945	2945	2945	2945	0
241	20240710	143700	176105325	2945	2945	2945	2945	100
242	20240710	143600	175810825	2935	2935	2935	2935	0
243	20240710	143500	175810825	2935	2935	2935	2935	0
244	20240710	143400	175810825	2935	2935	2935	2935	1
245	20240710	143300	175807890	2940	2940	2940	2940	99
246	20240710	143200	175516830	2945	2945	2945	2945	0
247	20240710	143100	175516830	2945	2945	2945	2945	0
248	20240710	143000	175516830	2945	2945	2945	2945	0
249	20240710	142900	175516830	2945	2945	2945	2945	0
250	20240710	142800	175516830	2945	2945	2945	2945	1
251	20240710	142700	175513885	2940	2940	2940	2940	0
252	20240710	142600	175513885	2940	2940	2940	2940	77
253	20240710	142500	175287505	2940	2940	2940	2940	0
254	20240710	142400	175287505	2940	2940	2940	2940	0
255	20240710	142300	175287505	2940	2940	2940	2940	0
256	20240710	142200	175287505	2940	2940	2940	2940	0
257	20240710	142100	175287505	2940	2940	2940	2940	0
258	20240710	142000	175287505	2940	2940	2940	2940	0
259	20240710	141900	175287505	2940	2940	2940	2940	0
260	20240710	141800	175287505	2940	2940	2940	2940	749
261	20240710	141700	173085445	2940	2940	2940	2940	0
262	20240710	141600	173085445	2940	2940	2940	2940	1
263	20240710	141500	173082505	2940	2940	2940	2940	0
264	20240710	141400	173082505	2940	2940	2940	2940	0
265	20240710	141300	173082505	2940	2940	2940	2940	0
266	20240710	141200	173082505	2940	2940	2940	2940	0
267	20240710	141100	173082505	2940	2940	2940	2940	1
268	20240710	141000	173079565	2935	2935	2935	2935	0
269	20240710	140900	173079565	2935	2940	2940	2935	41
270	20240710	140800	172959225	2940	2940	2940	2940	0
271	20240710	140700	172959225	2940	2940	2940	2940	100
272	20240710	140600	172665225	2940	2940	2940	2940	68
273	20240710	140500	172465305	2940	2940	2940	2940	0
274	20240710	140400	172465305	2940	2940	2940	2940	501
275	20240710	140300	170992365	2940	2940	2940	2940	8
276	20240710	140200	170968845	2935	2935	2935	2935	0
277	20240710	140100	170968845	2935	2935	2935	2935	0
278	20240710	140000	170968845	2935	2935	2935	2935	0
279	20240710	135900	170968845	2935	2935	2935	2935	0
280	20240710	135800	170968845	2935	2935	2935	2935	0
281	20240710	135700	170968845	2935	2935	2935	2935	0
282	20240710	135600	170968845	2935	2935	2935	2935	1339
283	20240710	135500	167038880	2935	2935	2935	2935	0
284	20240710	135400	167038880	2935	2935	2935	2935	0
285	20240710	135300	167038880	2935	2935	2935	2935	0
286	20240710	135200	167038880	2935	2935	2935	2935	0
287	20240710	135100	167038880	2935	2935	2935	2935	0
288	20240710	135000	167038880	2935	2935	2935	2935	7
289	20240710	134900	167018335	2935	2935	2935	2935	0
290	20240710	134800	167018335	2935	2930	2935	2930	155
291	20240710	134700	166564180	2930	2930	2930	2930	820
292	20240710	134600	164161580	2930	2930	2930	2930	500
293	20240710	134500	162696580	2930	2930	2930	2930	0
294	20240710	134400	162696580	2930	2930	2930	2930	0
295	20240710	134300	162696580	2930	2925	2930	2925	91
296	20240710	134200	162430400	2925	2925	2925	2925	11
297	20240710	134100	162398225	2925	2925	2925	2925	50
298	20240710	134000	162251975	2930	2930	2930	2930	0
299	20240710	133900	162251975	2930	2930	2930	2930	0
300	20240710	133800	162251975	2930	2930	2930	2930	0
301	20240710	133700	162251975	2930	2930	2930	2930	0
302	20240710	133600	162251975	2930	2930	2930	2930	0
303	20240710	133500	162251975	2930	2930	2930	2930	0
304	20240710	133400	162251975	2930	2930	2930	2930	0
305	20240710	133300	162251975	2930	2930	2930	2930	0
306	20240710	133200	162251975	2930	2930	2930	2930	0
307	20240710	133100	162251975	2930	2930	2930	2930	200
308	20240710	133000	161665975	2930	2930	2930	2930	29
309	20240710	132900	161581005	2930	2930	2930	2930	700
310	20240710	132800	159530005	2925	2925	2925	2925	0
311	20240710	132700	159530005	2925	2925	2925	2925	3
312	20240710	132600	159521230	2920	2920	2920	2920	0
313	20240710	132500	159521230	2920	2920	2920	2920	0
314	20240710	132400	159521230	2920	2920	2920	2920	0
315	20240710	132300	159521230	2920	2925	2925	2920	6003
316	20240710	132200	141992455	2925	2925	2925	2925	10
317	20240710	132100	141963205	2925	2925	2925	2925	0
318	20240710	132000	141963205	2925	2925	2925	2925	14
319	20240710	131900	141922255	2925	2925	2925	2925	0
320	20240710	131800	141922255	2925	2925	2925	2925	12
321	20240710	131700	141887155	2925	2930	2930	2925	14
322	20240710	131600	141846175	2930	2930	2930	2930	40
323	20240710	131500	141728975	2930	2930	2930	2930	0
324	20240710	131400	141728975	2930	2930	2930	2930	0
325	20240710	131300	141728975	2930	2930	2930	2930	0
326	20240710	131200	141728975	2930	2930	2930	2930	0
327	20240710	131100	141728975	2930	2930	2930	2930	1
328	20240710	131000	141726045	2920	2920	2920	2920	0
329	20240710	130900	141726045	2920	2920	2920	2920	1860
330	20240710	130800	136294845	2920	2925	2925	2920	85
331	20240710	130700	136046640	2925	2920	2925	2920	786
332	20240710	130600	133747665	2925	2925	2925	2925	50
333	20240710	130500	133601415	2925	2925	2925	2925	0
334	20240710	130400	133601415	2925	2925	2925	2925	0
335	20240710	130300	133601415	2925	2925	2925	2925	0
336	20240710	130200	133601415	2925	2920	2925	2920	2
337	20240710	130100	133595570	2920	2920	2920	2920	16
338	20240710	130000	133548850	2925	2925	2925	2925	60
339	20240710	125900	133373350	2920	2920	2920	2920	0
340	20240710	125800	133373350	2920	2920	2920	2920	49
341	20240710	125700	133230270	2920	2920	2920	2920	6000
342	20240710	125600	115710270	2925	2925	2925	2925	0
343	20240710	125500	115710270	2925	2925	2925	2925	0
344	20240710	125400	115710270	2925	2925	2925	2925	0
345	20240710	125300	115710270	2925	2925	2925	2925	0
346	20240710	125200	115710270	2925	2925	2925	2925	0
347	20240710	125100	115710270	2925	2925	2925	2925	0
348	20240710	125000	115710270	2925	2925	2925	2925	0
349	20240710	124900	115710270	2925	2925	2925	2925	891
350	20240710	124800	113104095	2925	2925	2925	2925	0
351	20240710	124700	113104095	2925	2925	2925	2925	0
352	20240710	124600	113104095	2925	2925	2925	2925	0
353	20240710	124500	113104095	2925	2925	2925	2925	454
354	20240710	124400	111776145	2925	2925	2925	2925	2115
355	20240710	124300	105589770	2930	2930	2930	2930	0
356	20240710	124200	105589770	2930	2930	2930	2930	1
357	20240710	124100	105586840	2925	2925	2925	2925	0
358	20240710	124000	105586840	2925	2925	2925	2925	0
359	20240710	123900	105586840	2925	2930	2930	2925	100
360	20240710	123800	105294335	2925	2925	2925	2925	0
361	20240710	123700	105294335	2925	2925	2925	2925	79
362	20240710	123600	105063260	2925	2930	2930	2925	702
363	20240710	123500	103009900	2930	2930	2930	2930	0
364	20240710	123400	103009900	2930	2930	2930	2930	0
365	20240710	123300	103009900	2930	2930	2930	2930	30
366	20240710	123200	102922000	2930	2930	2930	2930	1
367	20240710	123100	102919070	2930	2930	2930	2930	0
368	20240710	123000	102919070	2930	2930	2930	2930	0
369	20240710	122900	102919070	2930	2930	2930	2930	0
370	20240710	122800	102919070	2930	2930	2930	2930	250
371	20240710	122700	102186570	2930	2930	2930	2930	0
372	20240710	122600	102186570	2930	2930	2930	2930	0
373	20240710	122500	102186570	2930	2930	2930	2930	2
374	20240710	122400	102180710	2925	2925	2925	2925	0
375	20240710	122300	102180710	2925	2925	2925	2925	33
376	20240710	122200	102084185	2930	2930	2930	2930	0
377	20240710	122100	102084185	2930	2930	2930	2930	122
378	20240710	122000	101726725	2930	2930	2930	2930	0
379	20240710	121900	101726725	2930	2930	2930	2930	0
380	20240710	121800	101726725	2930	2930	2930	2930	0
381	20240710	121700	101726725	2930	2930	2930	2930	51
382	20240710	121600	101577295	2930	2930	2930	2930	0
383	20240710	121500	101577295	2930	2930	2930	2930	0
384	20240710	121400	101577295	2930	2930	2930	2930	31
385	20240710	121300	101486465	2930	2930	2930	2930	0
386	20240710	121200	101486465	2930	2930	2930	2930	0
387	20240710	121100	101486465	2930	2925	2930	2925	276
388	20240710	121000	100679160	2925	2925	2925	2925	0
389	20240710	120900	100679160	2925	2925	2925	2925	0
390	20240710	120800	100679160	2925	2925	2925	2925	2
391	20240710	120700	100673310	2925	2925	2925	2925	6
392	20240710	120600	100655760	2925	2925	2925	2925	0
393	20240710	120500	100655760	2925	2925	2925	2925	14
394	20240710	120400	100614810	2930	2930	2930	2930	0
395	20240710	120300	100614810	2930	2930	2930	2930	0
396	20240710	120200	100614810	2930	2925	2930	2925	67
397	20240710	120100	100418830	2925	2925	2925	2925	743
398	20240710	120000	98245555	2925	2925	2925	2925	0
399	20240710	115900	98245555	2925	2925	2925	2925	1
400	20240710	115800	98242630	2925	2925	2925	2925	0
401	20240710	115700	98242630	2925	2925	2925	2925	0
402	20240710	115600	98242630	2925	2925	2925	2925	301
403	20240710	115500	97362205	2920	2920	2920	2920	1
404	20240710	115400	97359285	2925	2925	2925	2925	4
405	20240710	115300	97347585	2925	2925	2925	2925	376
406	20240710	115200	96247785	2925	2920	2925	2920	591
407	20240710	115100	94520635	2925	2925	2925	2925	0
408	20240710	115000	94520635	2925	2925	2925	2925	102
409	20240710	114900	94222285	2925	2925	2925	2925	175
410	20240710	114800	93710410	2925	2925	2925	2925	345
411	20240710	114700	92701285	2925	2925	2925	2925	369
412	20240710	114600	91621960	2930	2930	2930	2930	0
413	20240710	114500	91621960	2930	2930	2930	2930	2
414	20240710	114400	91616100	2930	2930	2930	2930	145
415	20240710	114300	91191250	2930	2930	2930	2930	895
416	20240710	114200	88568900	2930	2930	2930	2930	4
417	20240710	114100	88557180	2930	2930	2930	2930	0
418	20240710	114000	88557180	2930	2930	2930	2930	1
419	20240710	113900	88554250	2925	2925	2925	2925	0
420	20240710	113800	88554250	2925	2925	2925	2925	359
421	20240710	113700	87504175	2920	2920	2920	2920	500
422	20240710	113600	86044175	2925	2925	2925	2925	415
423	20240710	113500	84830300	2925	2925	2925	2925	412
424	20240710	113400	83625200	2925	2925	2925	2925	72
425	20240710	113300	83414600	2925	2925	2925	2925	0
426	20240710	113200	83414600	2925	2925	2925	2925	0
427	20240710	113100	83414600	2925	2925	2925	2925	8
428	20240710	113000	83391200	2925	2920	2925	2920	174
429	20240710	112900	82882620	2920	2920	2920	2920	0
430	20240710	112800	82882620	2920	2920	2920	2920	0
431	20240710	112700	82882620	2920	2920	2920	2920	0
432	20240710	112600	82882620	2920	2920	2920	2920	0
433	20240710	112500	82882620	2920	2920	2920	2920	0
434	20240710	112400	82882620	2920	2920	2920	2920	100
435	20240710	112300	82590620	2920	2920	2920	2920	0
436	20240710	112200	82590620	2920	2920	2920	2920	0
437	20240710	112100	82590620	2920	2920	2920	2920	0
438	20240710	112000	82590620	2920	2925	2925	2920	373
439	20240710	111900	81501295	2925	2925	2925	2925	0
440	20240710	111800	81501295	2925	2925	2925	2925	0
441	20240710	111700	81501295	2925	2925	2925	2925	530
442	20240710	111600	79951045	2925	2925	2925	2925	4
443	20240710	111500	79939345	2930	2930	2930	2930	0
444	20240710	111400	79939345	2930	2930	2930	2930	0
445	20240710	111300	79939345	2930	2930	2930	2930	0
446	20240710	111200	79939345	2930	2930	2930	2930	0
447	20240710	111100	79939345	2930	2930	2930	2930	369
448	20240710	111000	78858175	2930	2930	2930	2930	100
449	20240710	110900	78565175	2925	2925	2925	2925	4
450	20240710	110800	78553475	2930	2930	2930	2930	0
451	20240710	110700	78553475	2930	2930	2930	2930	5
452	20240710	110600	78538825	2930	2930	2930	2930	10
453	20240710	110500	78509525	2930	2930	2930	2930	3
454	20240710	110400	78500735	2930	2930	2930	2930	0
455	20240710	110300	78500735	2930	2930	2930	2930	0
456	20240710	110200	78500735	2930	2930	2930	2930	0
457	20240710	110100	78500735	2930	2930	2930	2930	100
458	20240710	110000	78207735	2930	2930	2930	2930	0
459	20240710	105900	78207735	2930	2930	2930	2930	0
460	20240710	105800	78207735	2930	2930	2930	2930	1
461	20240710	105700	78204805	2930	2930	2930	2930	60
462	20240710	105600	78029005	2915	2915	2915	2915	170
463	20240710	105500	77533455	2915	2915	2915	2915	1
464	20240710	105400	77530540	2930	2930	2930	2930	60
465	20240710	105300	77354740	2930	2925	2930	2910	7023
466	20240710	105200	56878135	2930	2930	2930	2930	1
467	20240710	105100	56875205	2930	2930	2930	2930	0
468	20240710	105000	56875205	2930	2930	2930	2930	0
469	20240710	104900	56875205	2930	2930	2930	2930	24
470	20240710	104800	56804885	2930	2930	2930	2930	33
471	20240710	104700	56708195	2930	2930	2930	2930	595
472	20240710	104600	54964845	2930	2930	2930	2930	0
473	20240710	104500	54964845	2930	2930	2930	2930	0
474	20240710	104400	54964845	2930	2930	2930	2930	0
475	20240710	104300	54964845	2930	2930	2930	2930	0
476	20240710	104200	54964845	2930	2930	2930	2930	0
477	20240710	104100	54964845	2930	2930	2930	2930	0
478	20240710	104000	54964845	2930	2930	2930	2930	3771
479	20240710	103900	43915815	2930	2930	2930	2930	0
480	20240710	103800	43915815	2930	2930	2930	2930	0
481	20240710	103700	43915815	2930	2930	2930	2930	200
482	20240710	103600	43329815	2930	2930	2930	2930	100
483	20240710	103500	43036815	2935	2935	2935	2935	341
484	20240710	103400	42035980	2935	2935	2935	2935	0
485	20240710	103300	42035980	2935	2930	2935	2930	602
486	20240710	103200	40272115	2935	2935	2935	2935	30
487	20240710	103100	40184065	2935	2935	2935	2935	0
488	20240710	103000	40184065	2935	2935	2935	2935	0
489	20240710	102900	40184065	2935	2935	2935	2935	2
490	20240710	102800	40178195	2935	2935	2935	2935	0
491	20240710	102700	40178195	2935	2935	2935	2935	84
492	20240710	102600	39931655	2935	2935	2935	2935	0
493	20240710	102500	39931655	2935	2935	2935	2935	0
494	20240710	102400	39931655	2935	2935	2935	2935	346
495	20240710	102300	38916145	2940	2940	2940	2940	0
496	20240710	102200	38916145	2940	2940	2940	2940	155
497	20240710	102100	38460445	2940	2940	2940	2940	0
498	20240710	102000	38460445	2940	2935	2940	2935	445
499	20240710	101900	37153760	2940	2940	2940	2940	254
500	20240710	101800	36407000	2940	2940	2940	2940	116
501	20240710	101700	36065960	2940	2940	2940	2940	0
502	20240710	101600	36065960	2940	2940	2940	2940	0
503	20240710	101500	36065960	2940	2940	2940	2940	100
504	20240710	101400	35771960	2945	2945	2945	2945	0
505	20240710	101300	35771960	2945	2945	2945	2945	0
506	20240710	101200	35771960	2945	2945	2945	2945	0
507	20240710	101100	35771960	2945	2935	2945	2935	17
508	20240710	101000	35722055	2935	2940	2940	2935	297
509	20240710	100900	34849740	2935	2935	2935	2935	0
510	20240710	100800	34849740	2935	2935	2935	2935	154
511	20240710	100700	34397750	2935	2935	2935	2935	106
512	20240710	100600	34086640	2935	2935	2935	2935	0
513	20240710	100500	34086640	2935	2935	2935	2935	296
514	20240710	100400	33217880	2935	2935	2935	2935	40
515	20240710	100300	33100480	2935	2935	2935	2935	6
516	20240710	100200	33082870	2935	2935	2935	2935	0
517	20240710	100100	33082870	2935	2935	2935	2935	100
518	20240710	100000	32789370	2930	2935	2935	2930	132
519	20240710	095900	32402360	2935	2935	2935	2935	0
520	20240710	095800	32402360	2935	2935	2935	2935	0
521	20240710	095700	32402360	2935	2930	2935	2930	292
522	20240710	095600	31546295	2935	2935	2935	2935	101
523	20240710	095500	31249860	2930	2935	2935	2930	1300
524	20240710	095400	27440360	2935	2935	2935	2935	0
525	20240710	095300	27440360	2935	2935	2935	2935	0
526	20240710	095200	27440360	2935	2935	2935	2935	17
527	20240710	095100	27390465	2935	2935	2935	2935	7
528	20240710	095000	27369920	2935	2935	2935	2935	1
529	20240710	094900	27366985	2935	2940	2940	2935	5
530	20240710	094800	27352305	2930	2940	2940	2930	210
531	20240710	094700	26736905	2940	2940	2940	2940	0
532	20240710	094600	26736905	2940	2940	2940	2940	3
533	20240710	094500	26728085	2935	2935	2935	2935	3
534	20240710	094400	26719280	2940	2935	2940	2930	367
535	20240710	094300	25643430	2935	2940	2940	2935	14
536	20240710	094200	25602290	2940	2940	2940	2940	0
537	20240710	094100	25602290	2940	2935	2940	2930	1604
538	20240710	094000	20897795	2940	2940	2940	2940	36
539	20240710	093900	20791955	2940	2940	2940	2940	72
540	20240710	093800	20580275	2940	2940	2940	2940	173
541	20240710	093700	20071655	2940	2940	2940	2940	14
542	20240710	093600	20030495	2940	2940	2940	2940	10
543	20240710	093500	20001095	2940	2940	2940	2940	1
544	20240710	093400	19998155	2940	2940	2940	2940	0
545	20240710	093300	19998155	2940	2940	2940	2940	102
546	20240710	093200	19698275	2940	2940	2940	2940	56
547	20240710	093100	19533635	2945	2940	2945	2935	1858
548	20240710	093000	14078985	2940	2940	2940	2940	103
549	20240710	092900	13776165	2935	2935	2935	2935	242
550	20240710	092800	13065895	2935	2940	2940	2935	860
551	20240710	092700	10541520	2940	2950	2950	2940	57
552	20240710	092600	10373930	2950	2950	2950	2950	0
553	20240710	092500	10373930	2950	2950	2950	2950	0
554	20240710	092400	10373930	2950	2950	2950	2950	1
555	20240710	092300	10370980	2950	2950	2950	2950	4
556	20240710	092200	10359180	2950	2950	2950	2950	6
557	20240710	092100	10341480	2950	2950	2950	2950	20
558	20240710	092000	10282480	2935	2935	2935	2935	0
559	20240710	091900	10282480	2935	2950	2950	2935	879
560	20240710	091800	7702465	2950	2950	2950	2950	1
561	20240710	091700	7699515	2945	2945	2945	2945	1
562	20240710	091600	7696570	2940	2940	2940	2940	10
563	20240710	091500	7667170	2940	2940	2940	2940	0
564	20240710	091400	7667170	2940	2940	2940	2940	110
565	20240710	091300	7343770	2940	2940	2940	2940	0
566	20240710	091200	7343770	2940	2940	2940	2940	125
567	20240710	091100	6976270	2960	2960	2960	2960	0
568	20240710	091000	6976270	2960	2940	2960	2940	418
569	20240710	090900	5746490	2940	2940	2940	2940	0
570	20240710	090800	5746490	2940	2940	2940	2940	0
571	20240710	090700	5746490	2940	2940	2940	2940	150
572	20240710	090600	5305490	2940	2940	2940	2940	105
573	20240710	090500	4996790	2945	2950	2950	2945	181
574	20240710	090400	4463740	2950	2950	2950	2950	500
575	20240710	090300	2988740	2960	2960	2960	2960	21
576	20240710	090200	2926580	2960	2960	2960	2960	1
577	20240710	090100	2923620	2960	2960	2960	2960	17
578	20240710	090000	2873300	2950	2950	2950	2950	974