KissMeData/002140/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	183600	62132405	2955	2955	2955	2955	295
3	20240712	183500	62132405	2955	2955	2955	2955	0
4	20240712	183400	62132405	2955	2955	2955	2955	0
5	20240712	183300	62132405	2955	2955	2955	2955	0
6	20240712	183200	62132405	2955	2955	2955	2955	0
7	20240712	183100	62132405	2955	2955	2955	2955	0
8	20240712	183000	62132405	2955	2955	2955	2955	0
9	20240712	182900	62132405	2955	2955	2955	2955	0
10	20240712	182800	62132405	2955	2955	2955	2955	0
11	20240712	182700	62132405	2955	2955	2955	2955	0
12	20240712	182600	62132405	2955	2955	2955	2955	0
13	20240712	182500	62132405	2955	2955	2955	2955	0
14	20240712	182400	62132405	2955	2955	2955	2955	0
15	20240712	182300	62132405	2955	2955	2955	2955	0
16	20240712	182200	62132405	2955	2955	2955	2955	0
17	20240712	182100	62132405	2955	2955	2955	2955	0
18	20240712	182000	62132405	2955	2955	2955	2955	0
19	20240712	181900	62132405	2955	2955	2955	2955	0
20	20240712	181800	62132405	2955	2955	2955	2955	0
21	20240712	181700	62132405	2955	2955	2955	2955	0
22	20240712	181600	62132405	2955	2955	2955	2955	0
23	20240712	181500	62132405	2955	2955	2955	2955	0
24	20240712	181400	62132405	2955	2955	2955	2955	0
25	20240712	181300	62132405	2955	2955	2955	2955	0
26	20240712	181200	62132405	2955	2955	2955	2955	0
27	20240712	181100	62132405	2955	2955	2955	2955	0
28	20240712	181000	62132405	2955	2955	2955	2955	0
29	20240712	180900	62132405	2955	2955	2955	2955	0
30	20240712	180800	62132405	2955	2955	2955	2955	0
31	20240712	180700	62132405	2955	2955	2955	2955	0
32	20240712	180600	62132405	2955	2955	2955	2955	295
33	20240712	180500	62132405	2955	2955	2955	2955	0
34	20240712	180400	62132405	2955	2955	2955	2955	0
35	20240712	180300	62132405	2955	2955	2955	2955	0
36	20240712	180200	62132405	2955	2955	2955	2955	0
37	20240712	180100	62132405	2955	2955	2955	2955	0
38	20240712	180000	62132405	2955	2955	2955	2955	0
39	20240712	175900	62132405	2955	2955	2955	2955	0
40	20240712	175800	62132405	2955	2955	2955	2955	0
41	20240712	175700	62132405	2955	2955	2955	2955	0
42	20240712	175600	62132405	2955	2955	2955	2955	0
43	20240712	175500	62132405	2955	2955	2955	2955	0
44	20240712	175400	62132405	2955	2955	2955	2955	0
45	20240712	175300	62132405	2955	2955	2955	2955	0
46	20240712	175200	62132405	2955	2955	2955	2955	0
47	20240712	175100	62132405	2955	2955	2955	2955	0
48	20240712	175000	62132405	2955	2955	2955	2955	0
49	20240712	174900	62132405	2955	2955	2955	2955	0
50	20240712	174800	62132405	2955	2955	2955	2955	0
51	20240712	174700	62132405	2955	2955	2955	2955	0
52	20240712	174600	62132405	2955	2955	2955	2955	0
53	20240712	174500	62132405	2955	2955	2955	2955	0
54	20240712	174400	62132405	2955	2955	2955	2955	0
55	20240712	174300	62132405	2955	2955	2955	2955	0
56	20240712	174200	62132405	2955	2955	2955	2955	0
57	20240712	174100	62132405	2955	2955	2955	2955	0
58	20240712	174000	62132405	2955	2955	2955	2955	0
59	20240712	173900	62132405	2955	2955	2955	2955	0
60	20240712	173800	62132405	2955	2955	2955	2955	0
61	20240712	173700	62132405	2955	2955	2955	2955	0
62	20240712	173600	62132405	2955	2955	2955	2955	295
63	20240712	173500	62132405	2955	2955	2955	2955	0
64	20240712	173400	62132405	2955	2955	2955	2955	0
65	20240712	173300	62132405	2955	2955	2955	2955	0
66	20240712	173200	62132405	2955	2955	2955	2955	0
67	20240712	173100	62132405	2955	2955	2955	2955	0
68	20240712	173000	62132405	2955	2955	2955	2955	0
69	20240712	172900	62132405	2955	2955	2955	2955	0
70	20240712	172800	62132405	2955	2955	2955	2955	0
71	20240712	172700	62132405	2955	2955	2955	2955	0
72	20240712	172600	62132405	2955	2955	2955	2955	0
73	20240712	172500	62132405	2955	2955	2955	2955	0
74	20240712	172400	62132405	2955	2955	2955	2955	0
75	20240712	172300	62132405	2955	2955	2955	2955	0
76	20240712	172200	62132405	2955	2955	2955	2955	0
77	20240712	172100	62132405	2955	2955	2955	2955	0
78	20240712	172000	62132405	2955	2955	2955	2955	0
79	20240712	171900	62132405	2955	2955	2955	2955	0
80	20240712	171800	62132405	2955	2955	2955	2955	0
81	20240712	171700	62132405	2955	2955	2955	2955	0
82	20240712	171600	62132405	2955	2955	2955	2955	0
83	20240712	171500	62132405	2955	2955	2955	2955	0
84	20240712	171400	62132405	2955	2955	2955	2955	0
85	20240712	171300	62132405	2955	2955	2955	2955	0
86	20240712	171200	62132405	2955	2955	2955	2955	0
87	20240712	171100	62132405	2955	2955	2955	2955	0
88	20240712	171000	62132405	2955	2955	2955	2955	0
89	20240712	170900	62132405	2955	2955	2955	2955	0
90	20240712	170800	62132405	2955	2955	2955	2955	0
91	20240712	170700	62132405	2955	2955	2955	2955	0
92	20240712	170600	62132405	2955	2955	2955	2955	295
93	20240712	170500	62132405	2955	2955	2955	2955	0
94	20240712	170400	62132405	2955	2955	2955	2955	0
95	20240712	170300	62132405	2955	2955	2955	2955	0
96	20240712	170200	62132405	2955	2955	2955	2955	0
97	20240712	170100	62132405	2955	2955	2955	2955	0
98	20240712	170000	62132405	2955	2955	2955	2955	0
99	20240712	165900	62132405	2955	2955	2955	2955	0
100	20240712	165800	62132405	2955	2955	2955	2955	0
101	20240712	165700	62132405	2955	2955	2955	2955	0
102	20240712	165600	62132405	2955	2955	2955	2955	0
103	20240712	165500	62132405	2955	2955	2955	2955	0
104	20240712	165400	62132405	2955	2955	2955	2955	0
105	20240712	165300	62132405	2955	2955	2955	2955	0
106	20240712	165200	62132405	2955	2955	2955	2955	0
107	20240712	165100	62132405	2955	2955	2955	2955	0
108	20240712	165000	62132405	2955	2955	2955	2955	0
109	20240712	164900	62132405	2955	2955	2955	2955	0
110	20240712	164800	62132405	2955	2955	2955	2955	0
111	20240712	164700	62132405	2955	2955	2955	2955	0
112	20240712	164600	62132405	2955	2955	2955	2955	0
113	20240712	164500	62132405	2955	2955	2955	2955	0
114	20240712	164400	62132405	2955	2955	2955	2955	0
115	20240712	164300	62132405	2955	2955	2955	2955	0
116	20240712	164200	62132405	2955	2955	2955	2955	0
117	20240712	164100	62132405	2955	2955	2955	2955	0
118	20240712	164000	62132405	2955	2955	2955	2955	0
119	20240712	163900	62132405	2955	2955	2955	2955	0
120	20240712	163800	62132405	2955	2955	2955	2955	0
121	20240712	163700	62132405	2955	2955	2955	2955	0
122	20240712	163600	62132405	2955	2955	2955	2955	295
123	20240712	163500	62132405	2955	2955	2955	2955	0
124	20240712	163400	62132405	2955	2955	2955	2955	0
125	20240712	163300	62132405	2955	2955	2955	2955	0
126	20240712	163200	62132405	2955	2955	2955	2955	0
127	20240712	163100	62132405	2955	2955	2955	2955	0
128	20240712	163000	62132405	2955	2955	2955	2955	0
129	20240712	162900	62132405	2955	2955	2955	2955	0
130	20240712	162800	62132405	2955	2955	2955	2955	0
131	20240712	162700	62132405	2955	2955	2955	2955	0
132	20240712	162600	62132405	2955	2955	2955	2955	0
133	20240712	162500	62132405	2955	2955	2955	2955	0
134	20240712	162400	62132405	2955	2955	2955	2955	0
135	20240712	162300	62132405	2955	2955	2955	2955	0
136	20240712	162200	62132405	2955	2955	2955	2955	0
137	20240712	162100	62132405	2955	2955	2955	2955	0
138	20240712	162000	62132405	2955	2955	2955	2955	0
139	20240712	161900	62132405	2955	2955	2955	2955	0
140	20240712	161800	62132405	2955	2955	2955	2955	0
141	20240712	161700	62132405	2955	2955	2955	2955	0
142	20240712	161600	62132405	2955	2955	2955	2955	0
143	20240712	161500	62132405	2955	2955	2955	2955	0
144	20240712	161400	62132405	2955	2955	2955	2955	0
145	20240712	161300	62132405	2955	2955	2955	2955	0
146	20240712	161200	62132405	2955	2955	2955	2955	0
147	20240712	161100	62132405	2955	2955	2955	2955	0
148	20240712	161000	62132405	2955	2955	2955	2955	0
149	20240712	160900	62132405	2955	2955	2955	2955	0
150	20240712	160800	62132405	2955	2955	2955	2955	0
151	20240712	160700	62132405	2955	2955	2955	2955	0
152	20240712	160600	62132405	2955	2955	2955	2955	295
153	20240712	160500	62132405	2955	2955	2955	2955	0
154	20240712	160400	62132405	2955	2955	2955	2955	0
155	20240712	160300	62132405	2955	2955	2955	2955	0
156	20240712	160200	62132405	2955	2955	2955	2955	0
157	20240712	160100	62132405	2955	2955	2955	2955	0
158	20240712	160000	62132405	2955	2955	2955	2955	0
159	20240712	155900	62132405	2955	2955	2955	2955	0
160	20240712	155800	62132405	2955	2955	2955	2955	0
161	20240712	155700	62132405	2955	2955	2955	2955	0
162	20240712	155600	62132405	2955	2955	2955	2955	0
163	20240712	155500	62132405	2955	2955	2955	2955	0
164	20240712	155400	62132405	2955	2955	2955	2955	0
165	20240712	155300	62132405	2955	2955	2955	2955	0
166	20240712	155200	62132405	2955	2955	2955	2955	0
167	20240712	155100	62132405	2955	2955	2955	2955	0
168	20240712	155000	62132405	2955	2955	2955	2955	0
169	20240712	154900	62132405	2955	2955	2955	2955	0
170	20240712	154800	62132405	2955	2955	2955	2955	0
171	20240712	154700	62132405	2955	2955	2955	2955	0
172	20240712	154600	62132405	2955	2955	2955	2955	0
173	20240712	154500	62132405	2955	2955	2955	2955	0
174	20240712	154400	62132405	2955	2955	2955	2955	0
175	20240712	154300	62132405	2955	2955	2955	2955	0
176	20240712	154200	62132405	2955	2955	2955	2955	0
177	20240712	154100	62132405	2955	2955	2955	2955	0
178	20240712	154000	62132405	2955	2955	2955	2955	0
179	20240712	153900	62132405	2955	2955	2955	2955	0
180	20240712	153800	62132405	2955	2955	2955	2955	0
181	20240712	153700	62132405	2955	2955	2955	2955	0
182	20240712	153600	62132405	2955	2955	2955	2955	295
183	20240712	153500	62132405	2955	2955	2955	2955	0
184	20240712	153400	62132405	2955	2955	2955	2955	0
185	20240712	153300	62132405	2955	2955	2955	2955	0
186	20240712	153200	62132405	2955	2955	2955	2955	0
187	20240712	153100	62132405	2955	2955	2955	2955	0
188	20240712	153000	62132405	2955	2955	2955	2955	295
189	20240712	152900	61260680	2955	2955	2955	2955	0
190	20240712	152800	61260680	2955	2955	2955	2955	0
191	20240712	152700	61260680	2955	2955	2955	2955	0
192	20240712	152600	61260680	2955	2955	2955	2955	0
193	20240712	152500	61260680	2955	2955	2955	2955	0
194	20240712	152400	61260680	2955	2955	2955	2955	0
195	20240712	152300	61260680	2955	2955	2955	2955	0
196	20240712	152200	61260680	2955	2955	2955	2955	0
197	20240712	152100	61260680	2955	2955	2955	2955	0
198	20240712	152000	61260680	2955	2955	2955	2955	0
199	20240712	151900	61260680	2955	2955	2955	2955	0
200	20240712	151800	61260680	2955	2955	2955	2955	0
201	20240712	151700	61260680	2955	2955	2955	2955	0
202	20240712	151600	61260680	2955	2955	2955	2955	0
203	20240712	151500	61260680	2955	2955	2955	2955	0
204	20240712	151400	61260680	2955	2955	2955	2955	100
205	20240712	151300	60965180	2955	2955	2955	2955	0
206	20240712	151200	60965180	2955	2955	2955	2955	0
207	20240712	151100	60965180	2955	2955	2955	2955	0
208	20240712	151000	60965180	2955	2955	2955	2955	375
209	20240712	150900	59857055	2955	2960	2960	2955	3177
210	20240712	150800	50456990	2960	2960	2960	2960	0
211	20240712	150700	50456990	2960	2960	2960	2960	0
212	20240712	150600	50456990	2960	2960	2960	2960	50
213	20240712	150500	50308990	2950	2950	2950	2950	70
214	20240712	150400	50102490	2960	2960	2960	2960	2
215	20240712	150300	50096570	2955	2955	2955	2955	70
216	20240712	150200	49889720	2960	2960	2960	2960	0
217	20240712	150100	49889720	2960	2960	2960	2960	0
218	20240712	150000	49889720	2960	2960	2960	2960	5
219	20240712	145900	49874920	2960	2960	2960	2950	5
220	20240712	145800	49860130	2950	2960	2960	2950	3
221	20240712	145700	49851260	2960	2960	2960	2960	1
222	20240712	145600	49848300	2955	2955	2955	2955	0
223	20240712	145500	49848300	2955	2955	2955	2955	0
224	20240712	145400	49848300	2955	2955	2955	2955	0
225	20240712	145300	49848300	2955	2955	2955	2955	169
226	20240712	145200	49348905	2955	2955	2955	2955	0
227	20240712	145100	49348905	2955	2955	2955	2955	0
228	20240712	145000	49348905	2955	2955	2955	2955	0
229	20240712	144900	49348905	2955	2955	2955	2955	0
230	20240712	144800	49348905	2955	2955	2955	2955	1
231	20240712	144700	49345950	2950	2950	2950	2950	153
232	20240712	144600	48894600	2955	2955	2955	2955	10
233	20240712	144500	48865050	2955	2955	2955	2955	36
234	20240712	144400	48758670	2955	2955	2955	2955	0
235	20240712	144300	48758670	2955	2960	2960	2950	3
236	20240712	144200	48749805	2950	2960	2960	2950	6
237	20240712	144100	48732070	2960	2960	2960	2960	1
238	20240712	144000	48729110	2950	2950	2950	2950	0
239	20240712	143900	48729110	2950	2950	2950	2950	0
240	20240712	143800	48729110	2950	2950	2950	2950	0
241	20240712	143700	48729110	2950	2950	2950	2950	3
242	20240712	143600	48720260	2960	2960	2960	2960	0
243	20240712	143500	48720260	2960	2960	2960	2960	14
244	20240712	143400	48678820	2960	2960	2960	2960	18
245	20240712	143300	48625540	2960	2960	2960	2960	0
246	20240712	143200	48625540	2960	2960	2960	2960	0
247	20240712	143100	48625540	2960	2960	2960	2960	0
248	20240712	143000	48625540	2960	2960	2960	2960	100
249	20240712	142900	48329540	2960	2960	2960	2960	2
250	20240712	142800	48323620	2950	2950	2950	2950	0
251	20240712	142700	48323620	2950	2950	2950	2950	0
252	20240712	142600	48323620	2950	2950	2950	2950	0
253	20240712	142500	48323620	2950	2950	2950	2950	0
254	20240712	142400	48323620	2950	2950	2950	2950	0
255	20240712	142300	48323620	2950	2950	2950	2950	0
256	20240712	142200	48323620	2950	2950	2950	2950	80
257	20240712	142100	48087620	2960	2960	2960	2960	0
258	20240712	142000	48087620	2960	2960	2960	2960	0
259	20240712	141900	48087620	2960	2960	2960	2960	0
260	20240712	141800	48087620	2960	2955	2960	2950	1007
261	20240712	141700	45116930	2950	2950	2950	2950	0
262	20240712	141600	45116930	2950	2950	2950	2950	500
263	20240712	141500	43641930	2955	2955	2955	2955	0
264	20240712	141400	43641930	2955	2955	2955	2955	0
265	20240712	141300	43641930	2955	2955	2955	2955	0
266	20240712	141200	43641930	2955	2955	2955	2955	0
267	20240712	141100	43641930	2955	2955	2955	2955	0
268	20240712	141000	43641930	2955	2950	2955	2950	181
269	20240712	140900	43107975	2955	2955	2955	2955	0
270	20240712	140800	43107975	2955	2955	2955	2955	0
271	20240712	140700	43107975	2955	2955	2955	2955	0
272	20240712	140600	43107975	2955	2955	2955	2955	0
273	20240712	140500	43107975	2955	2955	2955	2955	0
274	20240712	140400	43107975	2955	2955	2955	2955	0
275	20240712	140300	43107975	2955	2955	2955	2955	0
276	20240712	140200	43107975	2955	2955	2955	2955	0
277	20240712	140100	43107975	2955	2955	2955	2955	0
278	20240712	140000	43107975	2955	2955	2955	2955	0
279	20240712	135900	43107975	2955	2955	2955	2955	0
280	20240712	135800	43107975	2955	2955	2955	2955	2
281	20240712	135700	43102065	2955	2955	2955	2955	0
282	20240712	135600	43102065	2955	2955	2955	2955	0
283	20240712	135500	43102065	2955	2955	2955	2950	114
284	20240712	135400	42765755	2955	2955	2955	2955	212
285	20240712	135300	42139295	2955	2955	2955	2955	0
286	20240712	135200	42139295	2955	2955	2955	2955	4
287	20240712	135100	42127475	2955	2955	2955	2955	2
288	20240712	135000	42121565	2955	2955	2955	2955	1
289	20240712	134900	42118610	2955	2955	2955	2955	25
290	20240712	134800	42044735	2950	2950	2950	2950	10
291	20240712	134700	42015235	2955	2955	2955	2955	0
292	20240712	134600	42015235	2955	2955	2955	2955	1
293	20240712	134500	42012280	2960	2960	2960	2960	0
294	20240712	134400	42012280	2960	2960	2960	2960	0
295	20240712	134300	42012280	2960	2960	2960	2960	0
296	20240712	134200	42012280	2960	2960	2960	2960	0
297	20240712	134100	42012280	2960	2960	2960	2960	2
298	20240712	134000	42006360	2950	2950	2950	2950	0
299	20240712	133900	42006360	2950	2950	2950	2950	0
300	20240712	133800	42006360	2950	2950	2950	2950	0
301	20240712	133700	42006360	2950	2960	2960	2950	6
302	20240712	133600	41988620	2960	2960	2960	2960	0
303	20240712	133500	41988620	2960	2960	2960	2960	0
304	20240712	133400	41988620	2960	2960	2960	2960	0
305	20240712	133300	41988620	2960	2960	2960	2960	0
306	20240712	133200	41988620	2960	2960	2960	2960	0
307	20240712	133100	41988620	2960	2960	2960	2960	0
308	20240712	133000	41988620	2960	2960	2960	2960	101
309	20240712	132900	41689660	2960	2960	2960	2960	0
310	20240712	132800	41689660	2960	2960	2960	2960	0
311	20240712	132700	41689660	2960	2960	2960	2960	2
312	20240712	132600	41683740	2950	2950	2950	2950	0
313	20240712	132500	41683740	2950	2960	2960	2950	6
314	20240712	132400	41666000	2960	2960	2960	2960	1
315	20240712	132300	41663040	2960	2960	2960	2960	0
316	20240712	132200	41663040	2960	2960	2960	2960	0
317	20240712	132100	41663040	2960	2960	2960	2960	0
318	20240712	132000	41663040	2960	2960	2960	2960	0
319	20240712	131900	41663040	2960	2960	2960	2960	0
320	20240712	131800	41663040	2960	2960	2960	2960	0
321	20240712	131700	41663040	2960	2960	2960	2960	0
322	20240712	131600	41663040	2960	2960	2960	2960	0
323	20240712	131500	41663040	2960	2960	2960	2960	0
324	20240712	131400	41663040	2960	2960	2960	2960	0
325	20240712	131300	41663040	2960	2960	2960	2960	0
326	20240712	131200	41663040	2960	2960	2960	2960	0
327	20240712	131100	41663040	2960	2960	2960	2960	0
328	20240712	131000	41663040	2960	2960	2960	2960	0
329	20240712	130900	41663040	2960	2960	2960	2960	0
330	20240712	130800	41663040	2960	2960	2960	2960	6
331	20240712	130700	41645280	2960	2960	2960	2960	0
332	20240712	130600	41645280	2960	2960	2960	2960	0
333	20240712	130500	41645280	2960	2960	2960	2960	0
334	20240712	130400	41645280	2960	2960	2960	2960	0
335	20240712	130300	41645280	2960	2960	2960	2960	0
336	20240712	130200	41645280	2960	2960	2960	2960	0
337	20240712	130100	41645280	2960	2960	2960	2960	0
338	20240712	130000	41645280	2960	2960	2960	2960	1
339	20240712	125900	41642320	2960	2960	2960	2960	0
340	20240712	125800	41642320	2960	2960	2960	2960	0
341	20240712	125700	41642320	2960	2960	2960	2960	0
342	20240712	125600	41642320	2960	2960	2960	2960	0
343	20240712	125500	41642320	2960	2960	2960	2960	0
344	20240712	125400	41642320	2960	2960	2960	2960	0
345	20240712	125300	41642320	2960	2960	2960	2960	0
346	20240712	125200	41642320	2960	2960	2960	2960	0
347	20240712	125100	41642320	2960	2960	2960	2960	0
348	20240712	125000	41642320	2960	2960	2960	2960	0
349	20240712	124900	41642320	2960	2960	2960	2960	0
350	20240712	124800	41642320	2960	2960	2960	2960	25
351	20240712	124700	41568320	2960	2960	2960	2960	0
352	20240712	124600	41568320	2960	2960	2960	2960	0
353	20240712	124500	41568320	2960	2960	2960	2960	2
354	20240712	124400	41562400	2950	2950	2950	2950	0
355	20240712	124300	41562400	2950	2950	2950	2950	0
356	20240712	124200	41562400	2950	2950	2950	2950	0
357	20240712	124100	41562400	2950	2950	2950	2950	0
358	20240712	124000	41562400	2950	2950	2950	2950	0
359	20240712	123900	41562400	2950	2950	2950	2950	0
360	20240712	123800	41562400	2950	2950	2950	2950	0
361	20240712	123700	41562400	2950	2950	2950	2950	30
362	20240712	123600	41473900	2950	2950	2950	2950	1
363	20240712	123500	41470950	2945	2945	2945	2945	0
364	20240712	123400	41470950	2945	2950	2950	2945	1757
365	20240712	123300	36288480	2955	2955	2955	2955	0
366	20240712	123200	36288480	2955	2955	2955	2955	0
367	20240712	123100	36288480	2955	2955	2955	2955	0
368	20240712	123000	36288480	2955	2955	2955	2955	1
369	20240712	122900	36285525	2955	2955	2955	2955	0
370	20240712	122800	36285525	2955	2955	2955	2955	0
371	20240712	122700	36285525	2955	2955	2955	2955	0
372	20240712	122600	36285525	2955	2955	2955	2955	2
373	20240712	122500	36279615	2950	2950	2950	2950	0
374	20240712	122400	36279615	2950	2950	2950	2950	0
375	20240712	122300	36279615	2950	2950	2950	2950	0
376	20240712	122200	36279615	2950	2950	2950	2950	0
377	20240712	122100	36279615	2950	2950	2950	2950	0
378	20240712	122000	36279615	2950	2950	2950	2950	163
379	20240712	121900	35798765	2955	2955	2955	2955	237
380	20240712	121800	35098430	2955	2955	2955	2955	0
381	20240712	121700	35098430	2955	2955	2955	2955	0
382	20240712	121600	35098430	2955	2955	2955	2955	0
383	20240712	121500	35098430	2955	2955	2955	2955	0
384	20240712	121400	35098430	2955	2955	2955	2955	0
385	20240712	121300	35098430	2955	2955	2955	2955	0
386	20240712	121200	35098430	2955	2955	2955	2955	0
387	20240712	121100	35098430	2955	2955	2955	2955	115
388	20240712	121000	34758605	2955	2955	2955	2955	0
389	20240712	120900	34758605	2955	2955	2955	2955	2
390	20240712	120800	34752695	2955	2955	2955	2955	0
391	20240712	120700	34752695	2955	2955	2955	2955	0
392	20240712	120600	34752695	2955	2955	2955	2955	3
393	20240712	120500	34743830	2955	2955	2955	2955	0
394	20240712	120400	34743830	2955	2955	2955	2955	0
395	20240712	120300	34743830	2955	2955	2955	2955	0
396	20240712	120200	34743830	2955	2955	2955	2955	0
397	20240712	120100	34743830	2955	2955	2955	2955	0
398	20240712	120000	34743830	2955	2955	2955	2955	0
399	20240712	115900	34743830	2955	2955	2955	2955	0
400	20240712	115800	34743830	2955	2955	2955	2955	0
401	20240712	115700	34743830	2955	2955	2955	2950	3
402	20240712	115600	34734970	2950	2950	2950	2950	0
403	20240712	115500	34734970	2950	2950	2950	2950	41
404	20240712	115400	34614020	2955	2955	2955	2955	0
405	20240712	115300	34614020	2955	2955	2955	2955	0
406	20240712	115200	34614020	2955	2955	2955	2955	0
407	20240712	115100	34614020	2955	2955	2955	2955	1
408	20240712	115000	34611065	2955	2955	2955	2955	0
409	20240712	114900	34611065	2955	2955	2955	2955	0
410	20240712	114800	34611065	2955	2955	2955	2955	0
411	20240712	114700	34611065	2955	2955	2955	2955	0
412	20240712	114600	34611065	2955	2955	2955	2955	0
413	20240712	114500	34611065	2955	2955	2955	2955	0
414	20240712	114400	34611065	2955	2955	2955	2955	0
415	20240712	114300	34611065	2955	2955	2955	2955	0
416	20240712	114200	34611065	2955	2955	2955	2955	56
417	20240712	114100	34445585	2955	2955	2955	2955	100
418	20240712	114000	34150085	2955	2955	2955	2955	0
419	20240712	113900	34150085	2955	2955	2955	2955	0
420	20240712	113800	34150085	2955	2955	2955	2955	0
421	20240712	113700	34150085	2955	2955	2955	2955	20
422	20240712	113600	34090985	2955	2955	2955	2955	175
423	20240712	113500	33573860	2955	2955	2955	2955	0
424	20240712	113400	33573860	2955	2955	2955	2955	1
425	20240712	113300	33570905	2950	2955	2955	2950	197
426	20240712	113200	32989355	2955	2955	2955	2955	0
427	20240712	113100	32989355	2955	2955	2955	2955	20
428	20240712	113000	32930255	2960	2960	2960	2960	0
429	20240712	112900	32930255	2960	2960	2960	2960	0
430	20240712	112800	32930255	2960	2960	2960	2960	0
431	20240712	112700	32930255	2960	2960	2960	2960	0
432	20240712	112600	32930255	2960	2960	2960	2960	0
433	20240712	112500	32930255	2960	2960	2960	2960	0
434	20240712	112400	32930255	2960	2960	2960	2960	0
435	20240712	112300	32930255	2960	2960	2960	2960	0
436	20240712	112200	32930255	2960	2960	2960	2960	0
437	20240712	112100	32930255	2960	2960	2960	2960	1
438	20240712	112000	32927295	2960	2960	2960	2960	0
439	20240712	111900	32927295	2960	2960	2960	2960	0
440	20240712	111800	32927295	2960	2960	2960	2960	0
441	20240712	111700	32927295	2960	2960	2960	2960	0
442	20240712	111600	32927295	2960	2960	2960	2960	1
443	20240712	111500	32924335	2955	2955	2955	2955	0
444	20240712	111400	32924335	2955	2955	2955	2955	53
445	20240712	111300	32767720	2955	2955	2955	2955	650
446	20240712	111200	30846970	2955	2955	2955	2955	0
447	20240712	111100	30846970	2955	2955	2955	2955	0
448	20240712	111000	30846970	2955	2955	2955	2955	0
449	20240712	110900	30846970	2955	2955	2955	2955	11
450	20240712	110800	30814465	2960	2960	2960	2960	0
451	20240712	110700	30814465	2960	2960	2960	2960	52
452	20240712	110600	30660545	2960	2960	2960	2960	0
453	20240712	110500	30660545	2960	2960	2960	2960	0
454	20240712	110400	30660545	2960	2960	2960	2960	0
455	20240712	110300	30660545	2960	2960	2960	2960	0
456	20240712	110200	30660545	2960	2960	2960	2960	1
457	20240712	110100	30657585	2960	2960	2960	2960	0
458	20240712	110000	30657585	2960	2960	2960	2960	0
459	20240712	105900	30657585	2960	2960	2960	2960	0
460	20240712	105800	30657585	2960	2960	2960	2960	0
461	20240712	105700	30657585	2960	2960	2960	2960	0
462	20240712	105600	30657585	2960	2960	2960	2960	0
463	20240712	105500	30657585	2960	2955	2960	2955	3
464	20240712	105400	30648710	2960	2960	2960	2960	0
465	20240712	105300	30648710	2960	2960	2960	2960	1
466	20240712	105200	30645750	2960	2960	2960	2960	0
467	20240712	105100	30645750	2960	2960	2960	2960	0
468	20240712	105000	30645750	2960	2960	2960	2960	0
469	20240712	104900	30645750	2960	2960	2960	2960	0
470	20240712	104800	30645750	2960	2960	2960	2960	0
471	20240712	104700	30645750	2960	2960	2960	2960	3
472	20240712	104600	30636870	2960	2960	2960	2960	1
473	20240712	104500	30633910	2960	2960	2960	2960	0
474	20240712	104400	30633910	2960	2960	2960	2960	0
475	20240712	104300	30633910	2960	2960	2960	2960	0
476	20240712	104200	30633910	2960	2960	2960	2960	0
477	20240712	104100	30633910	2960	2960	2960	2960	0
478	20240712	104000	30633910	2960	2960	2960	2960	0
479	20240712	103900	30633910	2960	2960	2960	2960	0
480	20240712	103800	30633910	2960	2960	2960	2945	53
481	20240712	103700	30477045	2960	2960	2960	2960	25
482	20240712	103600	30403045	2945	2945	2945	2945	0
483	20240712	103500	30403045	2945	2945	2945	2945	0
484	20240712	103400	30403045	2945	2945	2945	2945	0
485	20240712	103300	30403045	2945	2960	2960	2945	3
486	20240712	103200	30394180	2960	2960	2960	2960	0
487	20240712	103100	30394180	2960	2960	2960	2960	0
488	20240712	103000	30394180	2960	2960	2960	2960	18
489	20240712	102900	30340900	2950	2950	2950	2950	0
490	20240712	102800	30340900	2950	2950	2950	2950	0
491	20240712	102700	30340900	2950	2950	2950	2950	1628
492	20240712	102600	25538300	2960	2955	2960	2955	10
493	20240712	102500	25508745	2950	2960	2960	2950	3
494	20240712	102400	25499875	2960	2960	2960	2960	0
495	20240712	102300	25499875	2960	2960	2960	2960	0
496	20240712	102200	25499875	2960	2960	2960	2960	2
497	20240712	102100	25493955	2945	2945	2945	2945	1
498	20240712	102000	25491010	2945	2945	2945	2945	0
499	20240712	101900	25491010	2945	2950	2950	2945	55
500	20240712	101800	25328870	2960	2960	2960	2960	0
501	20240712	101700	25328870	2960	2960	2960	2960	0
502	20240712	101600	25328870	2960	2960	2960	2960	0
503	20240712	101500	25328870	2960	2960	2960	2960	0
504	20240712	101400	25328870	2960	2960	2960	2960	2
505	20240712	101300	25322950	2945	2945	2945	2945	0
506	20240712	101200	25322950	2945	2945	2945	2945	0
507	20240712	101100	25322950	2945	2960	2960	2945	2
508	20240712	101000	25317045	2965	2965	2965	2965	0
509	20240712	100900	25317045	2965	2965	2965	2965	0
510	20240712	100800	25317045	2965	2965	2965	2965	0
511	20240712	100700	25317045	2965	2965	2965	2965	0
512	20240712	100600	25317045	2965	2950	2965	2940	656
513	20240712	100500	23387235	2965	2965	2965	2965	2
514	20240712	100400	23381305	2965	2965	2965	2965	77
515	20240712	100300	23153000	2965	2965	2965	2965	0
516	20240712	100200	23153000	2965	2965	2965	2965	1000
517	20240712	100100	20188000	2965	2945	2965	2945	197
518	20240712	100000	19607695	2965	2965	2965	2965	6
519	20240712	095900	19589905	2965	2945	2965	2945	989
520	20240712	095800	16677140	2965	2965	2965	2965	38
521	20240712	095700	16564470	2965	2965	2965	2945	276
522	20240712	095600	15750130	2945	2945	2945	2945	200
523	20240712	095500	15161130	2965	2965	2965	2965	0
524	20240712	095400	15161130	2965	2945	2965	2945	242
525	20240712	095300	14448400	2950	2950	2950	2950	3
526	20240712	095200	14439550	2950	2950	2950	2950	3
527	20240712	095100	14430700	2965	2965	2965	2965	0
528	20240712	095000	14430700	2965	2965	2965	2965	0
529	20240712	094900	14430700	2965	2965	2965	2965	0
530	20240712	094800	14430700	2965	2950	2965	2950	65
531	20240712	094700	14238935	2965	2965	2965	2950	10
532	20240712	094600	14209315	2970	2970	2970	2970	0
533	20240712	094500	14209315	2970	2970	2970	2970	0
534	20240712	094400	14209315	2970	2970	2970	2970	0
535	20240712	094300	14209315	2970	2970	2970	2970	1
536	20240712	094200	14206345	2970	2945	2970	2945	14
537	20240712	094100	14164815	2970	2970	2970	2970	3
538	20240712	094000	14155905	2970	2970	2970	2970	0
539	20240712	093900	14155905	2970	2950	2970	2945	901
540	20240712	093800	11502345	2945	2945	2945	2945	0
541	20240712	093700	11502345	2945	2945	2945	2945	0
542	20240712	093600	11502345	2945	2970	2970	2945	3
543	20240712	093500	11493460	2945	2945	2945	2945	0
544	20240712	093400	11493460	2945	2945	2945	2945	0
545	20240712	093300	11493460	2945	2970	2970	2945	3
546	20240712	093200	11484575	2970	2945	2970	2945	3
547	20240712	093100	11475690	2970	2970	2970	2970	1
548	20240712	093000	11472720	2945	2945	2945	2945	0
549	20240712	092900	11472720	2945	2945	2945	2945	0
550	20240712	092800	11472720	2945	2945	2945	2945	0
551	20240712	092700	11472720	2945	2970	2970	2945	3
552	20240712	092600	11463835	2970	2970	2970	2970	1
553	20240712	092500	11460865	2945	2970	2970	2945	4
554	20240712	092400	11449030	2970	2970	2970	2970	0
555	20240712	092300	11449030	2970	2970	2970	2970	1
556	20240712	092200	11446060	2945	2950	2950	2945	400
557	20240712	092100	10267040	2970	2965	2970	2965	6
558	20240712	092000	10249245	2970	2970	2970	2970	18
559	20240712	091900	10195785	2970	2970	2970	2970	36
560	20240712	091800	10088865	2970	2970	2970	2970	0
561	20240712	091700	10088865	2970	2970	2970	2970	18
562	20240712	091600	10035405	2970	2950	2970	2950	20
563	20240712	091500	9976025	2970	2955	2975	2950	141
564	20240712	091400	9559310	2975	2970	2975	2970	13
565	20240712	091300	9520640	2955	2955	2955	2955	0
566	20240712	091200	9520640	2955	2975	2975	2955	109
567	20240712	091100	9198485	2975	2975	2975	2975	1
568	20240712	091000	9195510	2970	2970	2970	2970	2665
569	20240712	090900	1280460	2970	2970	2970	2970	0
570	20240712	090800	1280460	2970	2970	2970	2970	169
571	20240712	090700	778530	2955	2970	2970	2955	43
572	20240712	090600	650835	2975	2975	2975	2975	78
573	20240712	090500	418785	2955	2975	2975	2955	3
574	20240712	090400	409880	2975	2975	2975	2975	0
575	20240712	090300	409880	2975	2975	2975	2975	1
576	20240712	090200	406905	2975	2975	2975	2975	1
577	20240712	090100	403930	2975	2975	2975	2975	1
578	20240712	090000	400955	2965	2975	2975	2965	135