KissMeData/002140/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183600	86964445	2960	2960	2960	2960	540
3	20240715	183500	86964445	2960	2960	2960	2960	0
4	20240715	183400	86964445	2960	2960	2960	2960	0
5	20240715	183300	86964445	2960	2960	2960	2960	0
6	20240715	183200	86964445	2960	2960	2960	2960	0
7	20240715	183100	86964445	2960	2960	2960	2960	0
8	20240715	183000	86964445	2960	2960	2960	2960	0
9	20240715	182900	86964445	2960	2960	2960	2960	0
10	20240715	182800	86964445	2960	2960	2960	2960	0
11	20240715	182700	86964445	2960	2960	2960	2960	0
12	20240715	182600	86964445	2960	2960	2960	2960	0
13	20240715	182500	86964445	2960	2960	2960	2960	0
14	20240715	182400	86964445	2960	2960	2960	2960	0
15	20240715	182300	86964445	2960	2960	2960	2960	0
16	20240715	182200	86964445	2960	2960	2960	2960	0
17	20240715	182100	86964445	2960	2960	2960	2960	0
18	20240715	182000	86964445	2960	2960	2960	2960	0
19	20240715	181900	86964445	2960	2960	2960	2960	0
20	20240715	181800	86964445	2960	2960	2960	2960	0
21	20240715	181700	86964445	2960	2960	2960	2960	0
22	20240715	181600	86964445	2960	2960	2960	2960	0
23	20240715	181500	86964445	2960	2960	2960	2960	0
24	20240715	181400	86964445	2960	2960	2960	2960	0
25	20240715	181300	86964445	2960	2960	2960	2960	0
26	20240715	181200	86964445	2960	2960	2960	2960	0
27	20240715	181100	86964445	2960	2960	2960	2960	0
28	20240715	181000	86964445	2960	2960	2960	2960	0
29	20240715	180900	86964445	2960	2960	2960	2960	0
30	20240715	180800	86964445	2960	2960	2960	2960	0
31	20240715	180700	86964445	2960	2960	2960	2960	0
32	20240715	180600	86964445	2960	2960	2960	2960	540
33	20240715	180500	86964445	2960	2960	2960	2960	0
34	20240715	180400	86964445	2960	2960	2960	2960	0
35	20240715	180300	86964445	2960	2960	2960	2960	0
36	20240715	180200	86964445	2960	2960	2960	2960	0
37	20240715	180100	86964445	2960	2960	2960	2960	0
38	20240715	180000	86964445	2960	2960	2960	2960	0
39	20240715	175900	86964445	2960	2960	2960	2960	0
40	20240715	175800	86964445	2960	2960	2960	2960	0
41	20240715	175700	86964445	2960	2960	2960	2960	0
42	20240715	175600	86964445	2960	2960	2960	2960	0
43	20240715	175500	86964445	2960	2960	2960	2960	0
44	20240715	175400	86964445	2960	2960	2960	2960	0
45	20240715	175300	86964445	2960	2960	2960	2960	0
46	20240715	175200	86964445	2960	2960	2960	2960	0
47	20240715	175100	86964445	2960	2960	2960	2960	0
48	20240715	175000	86964445	2960	2960	2960	2960	0
49	20240715	174900	86964445	2960	2960	2960	2960	0
50	20240715	174800	86964445	2960	2960	2960	2960	0
51	20240715	174700	86964445	2960	2960	2960	2960	0
52	20240715	174600	86964445	2960	2960	2960	2960	0
53	20240715	174500	86964445	2960	2960	2960	2960	0
54	20240715	174400	86964445	2960	2960	2960	2960	0
55	20240715	174300	86964445	2960	2960	2960	2960	0
56	20240715	174200	86964445	2960	2960	2960	2960	0
57	20240715	174100	86964445	2960	2960	2960	2960	0
58	20240715	174000	86964445	2960	2960	2960	2960	0
59	20240715	173900	86964445	2960	2960	2960	2960	0
60	20240715	173800	86964445	2960	2960	2960	2960	0
61	20240715	173700	86964445	2960	2960	2960	2960	0
62	20240715	173600	86964445	2960	2960	2960	2960	540
63	20240715	173500	86964445	2960	2960	2960	2960	0
64	20240715	173400	86964445	2960	2960	2960	2960	0
65	20240715	173300	86964445	2960	2960	2960	2960	0
66	20240715	173200	86964445	2960	2960	2960	2960	0
67	20240715	173100	86964445	2960	2960	2960	2960	0
68	20240715	173000	86964445	2960	2960	2960	2960	0
69	20240715	172900	86964445	2960	2960	2960	2960	0
70	20240715	172800	86964445	2960	2960	2960	2960	0
71	20240715	172700	86964445	2960	2960	2960	2960	0
72	20240715	172600	86964445	2960	2960	2960	2960	0
73	20240715	172500	86964445	2960	2960	2960	2960	0
74	20240715	172400	86964445	2960	2960	2960	2960	0
75	20240715	172300	86964445	2960	2960	2960	2960	0
76	20240715	172200	86964445	2960	2960	2960	2960	0
77	20240715	172100	86964445	2960	2960	2960	2960	0
78	20240715	172000	86964445	2960	2960	2960	2960	0
79	20240715	171900	86964445	2960	2960	2960	2960	0
80	20240715	171800	86964445	2960	2960	2960	2960	0
81	20240715	171700	86964445	2960	2960	2960	2960	0
82	20240715	171600	86964445	2960	2960	2960	2960	0
83	20240715	171500	86964445	2960	2960	2960	2960	0
84	20240715	171400	86964445	2960	2960	2960	2960	0
85	20240715	171300	86964445	2960	2960	2960	2960	0
86	20240715	171200	86964445	2960	2960	2960	2960	0
87	20240715	171100	86964445	2960	2960	2960	2960	0
88	20240715	171000	86964445	2960	2960	2960	2960	0
89	20240715	170900	86964445	2960	2960	2960	2960	0
90	20240715	170800	86964445	2960	2960	2960	2960	0
91	20240715	170700	86964445	2960	2960	2960	2960	0
92	20240715	170600	86964445	2960	2960	2960	2960	540
93	20240715	170500	86964445	2960	2960	2960	2960	0
94	20240715	170400	86964445	2960	2960	2960	2960	0
95	20240715	170300	86964445	2960	2960	2960	2960	0
96	20240715	170200	86964445	2960	2960	2960	2960	0
97	20240715	170100	86964445	2960	2960	2960	2960	0
98	20240715	170000	86964445	2960	2960	2960	2960	0
99	20240715	165900	86964445	2960	2960	2960	2960	0
100	20240715	165800	86964445	2960	2960	2960	2960	0
101	20240715	165700	86964445	2960	2960	2960	2960	0
102	20240715	165600	86964445	2960	2960	2960	2960	0
103	20240715	165500	86964445	2960	2960	2960	2960	0
104	20240715	165400	86964445	2960	2960	2960	2960	0
105	20240715	165300	86964445	2960	2960	2960	2960	0
106	20240715	165200	86964445	2960	2960	2960	2960	0
107	20240715	165100	86964445	2960	2960	2960	2960	0
108	20240715	165000	86964445	2960	2960	2960	2960	0
109	20240715	164900	86964445	2960	2960	2960	2960	0
110	20240715	164800	86964445	2960	2960	2960	2960	0
111	20240715	164700	86964445	2960	2960	2960	2960	0
112	20240715	164600	86964445	2960	2960	2960	2960	0
113	20240715	164500	86964445	2960	2960	2960	2960	0
114	20240715	164400	86964445	2960	2960	2960	2960	0
115	20240715	164300	86964445	2960	2960	2960	2960	0
116	20240715	164200	86964445	2960	2960	2960	2960	0
117	20240715	164100	86964445	2960	2960	2960	2960	0
118	20240715	164000	86964445	2960	2960	2960	2960	0
119	20240715	163900	86964445	2960	2960	2960	2960	0
120	20240715	163800	86964445	2960	2960	2960	2960	0
121	20240715	163700	86964445	2960	2960	2960	2960	0
122	20240715	163600	86964445	2960	2960	2960	2960	540
123	20240715	163500	86964445	2960	2960	2960	2960	0
124	20240715	163400	86964445	2960	2960	2960	2960	0
125	20240715	163300	86964445	2960	2960	2960	2960	0
126	20240715	163200	86964445	2960	2960	2960	2960	0
127	20240715	163100	86964445	2960	2960	2960	2960	0
128	20240715	163000	86964445	2960	2960	2960	2960	0
129	20240715	162900	86964445	2960	2960	2960	2960	0
130	20240715	162800	86964445	2960	2960	2960	2960	0
131	20240715	162700	86964445	2960	2960	2960	2960	0
132	20240715	162600	86964445	2960	2960	2960	2960	0
133	20240715	162500	86964445	2960	2960	2960	2960	0
134	20240715	162400	86964445	2960	2960	2960	2960	0
135	20240715	162300	86964445	2960	2960	2960	2960	0
136	20240715	162200	86964445	2960	2960	2960	2960	0
137	20240715	162100	86964445	2960	2960	2960	2960	0
138	20240715	162000	86964445	2960	2960	2960	2960	0
139	20240715	161900	86964445	2960	2960	2960	2960	0
140	20240715	161800	86964445	2960	2960	2960	2960	0
141	20240715	161700	86964445	2960	2960	2960	2960	0
142	20240715	161600	86964445	2960	2960	2960	2960	0
143	20240715	161500	86964445	2960	2960	2960	2960	0
144	20240715	161400	86964445	2960	2960	2960	2960	0
145	20240715	161300	86964445	2960	2960	2960	2960	0
146	20240715	161200	86964445	2960	2960	2960	2960	0
147	20240715	161100	86964445	2960	2960	2960	2960	0
148	20240715	161000	86964445	2960	2960	2960	2960	0
149	20240715	160900	86964445	2960	2960	2960	2960	0
150	20240715	160800	86964445	2960	2960	2960	2960	0
151	20240715	160700	86964445	2960	2960	2960	2960	0
152	20240715	160600	86964445	2960	2960	2960	2960	540
153	20240715	160500	86964445	2960	2960	2960	2960	0
154	20240715	160400	86964445	2960	2960	2960	2960	0
155	20240715	160300	86964445	2960	2960	2960	2960	0
156	20240715	160200	86964445	2960	2960	2960	2960	0
157	20240715	160100	86964445	2960	2960	2960	2960	0
158	20240715	160000	86964445	2960	2960	2960	2960	0
159	20240715	155900	86964445	2960	2960	2960	2960	0
160	20240715	155800	86964445	2960	2960	2960	2960	0
161	20240715	155700	86964445	2960	2960	2960	2960	0
162	20240715	155600	86964445	2960	2960	2960	2960	0
163	20240715	155500	86964445	2960	2960	2960	2960	0
164	20240715	155400	86964445	2960	2960	2960	2960	0
165	20240715	155300	86964445	2960	2960	2960	2960	0
166	20240715	155200	86964445	2960	2960	2960	2960	0
167	20240715	155100	86964445	2960	2960	2960	2960	0
168	20240715	155000	86964445	2960	2960	2960	2960	0
169	20240715	154900	86964445	2960	2960	2960	2960	0
170	20240715	154800	86964445	2960	2960	2960	2960	0
171	20240715	154700	86964445	2960	2960	2960	2960	0
172	20240715	154600	86964445	2960	2960	2960	2960	0
173	20240715	154500	86964445	2960	2960	2960	2960	0
174	20240715	154400	86964445	2960	2960	2960	2960	0
175	20240715	154300	86964445	2960	2960	2960	2960	0
176	20240715	154200	86964445	2960	2960	2960	2960	0
177	20240715	154100	86964445	2960	2960	2960	2960	0
178	20240715	154000	86964445	2960	2960	2960	2960	0
179	20240715	153900	86964445	2960	2960	2960	2960	0
180	20240715	153800	86964445	2960	2960	2960	2960	0
181	20240715	153700	86964445	2960	2960	2960	2960	0
182	20240715	153600	86964445	2960	2960	2960	2960	540
183	20240715	153500	86964445	2960	2960	2960	2960	0
184	20240715	153400	86964445	2960	2960	2960	2960	0
185	20240715	153300	86964445	2960	2960	2960	2960	0
186	20240715	153200	86964445	2960	2960	2960	2960	0
187	20240715	153100	86964445	2960	2960	2960	2960	0
188	20240715	153000	86964445	2960	2960	2960	2960	540
189	20240715	152900	85366045	2960	2960	2960	2960	0
190	20240715	152800	85366045	2960	2960	2960	2960	0
191	20240715	152700	85366045	2960	2960	2960	2960	0
192	20240715	152600	85366045	2960	2960	2960	2960	0
193	20240715	152500	85366045	2960	2960	2960	2960	0
194	20240715	152400	85366045	2960	2960	2960	2960	0
195	20240715	152300	85366045	2960	2960	2960	2960	0
196	20240715	152200	85366045	2960	2960	2960	2960	0
197	20240715	152100	85366045	2960	2960	2960	2960	0
198	20240715	152000	85366045	2960	2960	2960	2960	0
199	20240715	151900	85366045	2960	2955	2960	2955	520
200	20240715	151800	83829345	2960	2960	2960	2960	0
201	20240715	151700	83829345	2960	2960	2960	2960	1
202	20240715	151600	83826385	2955	2955	2955	2955	0
203	20240715	151500	83826385	2955	2955	2955	2955	58
204	20240715	151400	83654995	2960	2960	2960	2960	0
205	20240715	151300	83654995	2960	2960	2960	2960	1
206	20240715	151200	83652035	2955	2955	2955	2955	50
207	20240715	151100	83504285	2960	2960	2960	2960	0
208	20240715	151000	83504285	2960	2960	2960	2960	0
209	20240715	150900	83504285	2960	2960	2960	2960	0
210	20240715	150800	83504285	2960	2960	2960	2960	2
211	20240715	150700	83498365	2955	2955	2955	2955	0
212	20240715	150600	83498365	2955	2960	2960	2955	955
213	20240715	150500	80674065	2955	2955	2955	2955	0
214	20240715	150400	80674065	2955	2955	2955	2955	0
215	20240715	150300	80674065	2955	2955	2955	2955	0
216	20240715	150200	80674065	2955	2955	2955	2955	0
217	20240715	150100	80674065	2955	2955	2955	2955	0
218	20240715	150000	80674065	2955	2955	2955	2955	0
219	20240715	145900	80674065	2955	2955	2955	2955	0
220	20240715	145800	80674065	2955	2955	2955	2955	0
221	20240715	145700	80674065	2955	2955	2955	2955	140
222	20240715	145600	80260365	2960	2960	2960	2960	0
223	20240715	145500	80260365	2960	2960	2960	2960	0
224	20240715	145400	80260365	2960	2960	2960	2960	0
225	20240715	145300	80260365	2960	2960	2960	2960	0
226	20240715	145200	80260365	2960	2960	2960	2960	0
227	20240715	145100	80260365	2960	2960	2960	2960	1
228	20240715	145000	80257405	2960	2960	2960	2960	2000
229	20240715	144900	74337405	2960	2960	2960	2960	0
230	20240715	144800	74337405	2960	2960	2960	2960	0
231	20240715	144700	74337405	2960	2960	2960	2960	2
232	20240715	144600	74331485	2960	2960	2960	2960	0
233	20240715	144500	74331485	2960	2960	2960	2960	376
234	20240715	144400	73218525	2960	2960	2960	2960	0
235	20240715	144300	73218525	2960	2960	2960	2960	0
236	20240715	144200	73218525	2960	2960	2960	2960	0
237	20240715	144100	73218525	2960	2960	2960	2960	2
238	20240715	144000	73212605	2960	2960	2960	2960	0
239	20240715	143900	73212605	2960	2960	2960	2960	0
240	20240715	143800	73212605	2960	2960	2960	2960	0
241	20240715	143700	73212605	2960	2960	2960	2960	0
242	20240715	143600	73212605	2960	2960	2960	2960	2
243	20240715	143500	73206685	2955	2955	2955	2955	0
244	20240715	143400	73206685	2955	2955	2955	2955	5
245	20240715	143300	73191910	2955	2955	2955	2955	5
246	20240715	143200	73177135	2955	2955	2955	2955	0
247	20240715	143100	73177135	2955	2955	2955	2955	0
248	20240715	143000	73177135	2955	2955	2955	2955	18
249	20240715	142900	73123945	2955	2955	2955	2955	1
250	20240715	142800	73120990	2955	2955	2955	2955	0
251	20240715	142700	73120990	2955	2955	2955	2955	1
252	20240715	142600	73118035	2950	2950	2950	2950	0
253	20240715	142500	73118035	2950	2950	2950	2950	0
254	20240715	142400	73118035	2950	2950	2950	2950	0
255	20240715	142300	73118035	2950	2950	2950	2950	0
256	20240715	142200	73118035	2950	2950	2950	2950	0
257	20240715	142100	73118035	2950	2950	2950	2950	0
258	20240715	142000	73118035	2950	2950	2950	2950	0
259	20240715	141900	73118035	2950	2950	2950	2950	0
260	20240715	141800	73118035	2950	2950	2950	2950	0
261	20240715	141700	73118035	2950	2950	2950	2950	0
262	20240715	141600	73118035	2950	2950	2950	2950	0
263	20240715	141500	73118035	2950	2950	2950	2950	0
264	20240715	141400	73118035	2950	2950	2950	2950	0
265	20240715	141300	73118035	2950	2950	2950	2950	0
266	20240715	141200	73118035	2950	2950	2950	2950	0
267	20240715	141100	73118035	2950	2950	2950	2950	0
268	20240715	141000	73118035	2950	2950	2950	2950	1000
269	20240715	140900	70168035	2955	2955	2955	2955	0
270	20240715	140800	70168035	2955	2955	2955	2955	1095
271	20240715	140700	66932310	2955	2955	2955	2955	0
272	20240715	140600	66932310	2955	2955	2955	2955	34
273	20240715	140500	66831840	2955	2955	2955	2955	0
274	20240715	140400	66831840	2955	2955	2955	2955	0
275	20240715	140300	66831840	2955	2955	2955	2955	200
276	20240715	140200	66240840	2955	2955	2955	2955	250
277	20240715	140100	65502090	2955	2955	2955	2955	100
278	20240715	140000	65206590	2960	2960	2960	2960	0
279	20240715	135900	65206590	2960	2960	2960	2960	0
280	20240715	135800	65206590	2960	2960	2960	2960	0
281	20240715	135700	65206590	2960	2960	2960	2960	0
282	20240715	135600	65206590	2960	2960	2960	2960	0
283	20240715	135500	65206590	2960	2960	2960	2960	0
284	20240715	135400	65206590	2960	2960	2960	2960	0
285	20240715	135300	65206590	2960	2960	2960	2960	0
286	20240715	135200	65206590	2960	2960	2960	2960	0
287	20240715	135100	65206590	2960	2960	2960	2960	0
288	20240715	135000	65206590	2960	2960	2960	2960	1
289	20240715	134900	65203630	2960	2960	2960	2960	1
290	20240715	134800	65200670	2960	2960	2960	2960	0
291	20240715	134700	65200670	2960	2960	2960	2960	1
292	20240715	134600	65197710	2955	2955	2955	2955	0
293	20240715	134500	65197710	2955	2955	2955	2955	4
294	20240715	134400	65185890	2960	2960	2960	2960	0
295	20240715	134300	65185890	2960	2960	2960	2960	0
296	20240715	134200	65185890	2960	2960	2960	2960	0
297	20240715	134100	65185890	2960	2960	2960	2960	0
298	20240715	134000	65185890	2960	2960	2960	2960	25
299	20240715	133900	65111890	2960	2960	2960	2960	125
300	20240715	133800	64741890	2960	2960	2960	2960	0
301	20240715	133700	64741890	2960	2960	2960	2960	0
302	20240715	133600	64741890	2960	2960	2960	2960	0
303	20240715	133500	64741890	2960	2960	2960	2960	0
304	20240715	133400	64741890	2960	2960	2960	2960	0
305	20240715	133300	64741890	2960	2960	2960	2960	0
306	20240715	133200	64741890	2960	2960	2960	2960	0
307	20240715	133100	64741890	2960	2960	2960	2960	0
308	20240715	133000	64741890	2960	2960	2960	2960	0
309	20240715	132900	64741890	2960	2960	2960	2960	0
310	20240715	132800	64741890	2960	2960	2960	2960	2
311	20240715	132700	64735970	2950	2950	2950	2950	0
312	20240715	132600	64735970	2950	2960	2960	2950	204
313	20240715	132500	64132150	2960	2960	2960	2960	0
314	20240715	132400	64132150	2960	2960	2960	2960	0
315	20240715	132300	64132150	2960	2960	2960	2960	0
316	20240715	132200	64132150	2960	2960	2960	2960	0
317	20240715	132100	64132150	2960	2960	2960	2960	0
318	20240715	132000	64132150	2960	2960	2960	2960	0
319	20240715	131900	64132150	2960	2960	2960	2960	0
320	20240715	131800	64132150	2960	2960	2960	2960	0
321	20240715	131700	64132150	2960	2960	2960	2960	0
322	20240715	131600	64132150	2960	2960	2960	2960	0
323	20240715	131500	64132150	2960	2960	2960	2960	200
324	20240715	131400	63540150	2960	2960	2960	2960	0
325	20240715	131300	63540150	2960	2960	2960	2960	0
326	20240715	131200	63540150	2960	2960	2960	2960	0
327	20240715	131100	63540150	2960	2960	2960	2960	0
328	20240715	131000	63540150	2960	2960	2960	2960	0
329	20240715	130900	63540150	2960	2960	2960	2960	2
330	20240715	130800	63534230	2950	2950	2950	2950	0
331	20240715	130700	63534230	2950	2950	2950	2950	0
332	20240715	130600	63534230	2950	2950	2950	2950	0
333	20240715	130500	63534230	2950	2950	2950	2950	0
334	20240715	130400	63534230	2950	2950	2950	2950	0
335	20240715	130300	63534230	2950	2950	2950	2950	0
336	20240715	130200	63534230	2950	2950	2950	2950	0
337	20240715	130100	63534230	2950	2950	2950	2950	130
338	20240715	130000	63150730	2950	2950	2950	2950	1
339	20240715	125900	63147780	2955	2955	2955	2955	0
340	20240715	125800	63147780	2955	2955	2955	2955	0
341	20240715	125700	63147780	2955	2955	2955	2955	0
342	20240715	125600	63147780	2955	2955	2955	2955	0
343	20240715	125500	63147780	2955	2955	2955	2955	0
344	20240715	125400	63147780	2955	2955	2955	2955	0
345	20240715	125300	63147780	2955	2955	2955	2955	0
346	20240715	125200	63147780	2955	2955	2955	2955	0
347	20240715	125100	63147780	2955	2955	2955	2955	0
348	20240715	125000	63147780	2955	2955	2955	2955	0
349	20240715	124900	63147780	2955	2955	2955	2955	0
350	20240715	124800	63147780	2955	2955	2955	2955	0
351	20240715	124700	63147780	2955	2955	2955	2955	230
352	20240715	124600	62468130	2965	2965	2965	2965	0
353	20240715	124500	62468130	2965	2965	2965	2965	0
354	20240715	124400	62468130	2965	2965	2965	2965	0
355	20240715	124300	62468130	2965	2965	2965	2965	0
356	20240715	124200	62468130	2965	2965	2965	2965	0
357	20240715	124100	62468130	2965	2965	2965	2965	0
358	20240715	124000	62468130	2965	2965	2965	2965	2
359	20240715	123900	62462200	2955	2955	2955	2955	0
360	20240715	123800	62462200	2955	2955	2955	2955	0
361	20240715	123700	62462200	2955	2955	2955	2955	0
362	20240715	123600	62462200	2955	2955	2955	2955	0
363	20240715	123500	62462200	2955	2955	2955	2955	1
364	20240715	123400	62459245	2955	2955	2955	2955	0
365	20240715	123300	62459245	2955	2955	2955	2955	0
366	20240715	123200	62459245	2955	2955	2955	2955	84
367	20240715	123100	62211025	2955	2955	2955	2955	0
368	20240715	123000	62211025	2955	2955	2955	2955	0
369	20240715	122900	62211025	2955	2955	2955	2955	2
370	20240715	122800	62205115	2955	2955	2955	2955	0
371	20240715	122700	62205115	2955	2955	2955	2955	50
372	20240715	122600	62057365	2965	2965	2965	2965	0
373	20240715	122500	62057365	2965	2965	2965	2965	0
374	20240715	122400	62057365	2965	2965	2965	2965	0
375	20240715	122300	62057365	2965	2965	2965	2965	0
376	20240715	122200	62057365	2965	2965	2965	2965	0
377	20240715	122100	62057365	2965	2965	2965	2965	0
378	20240715	122000	62057365	2965	2965	2965	2965	1
379	20240715	121900	62054400	2955	2955	2955	2955	0
380	20240715	121800	62054400	2955	2955	2955	2955	0
381	20240715	121700	62054400	2955	2955	2955	2955	0
382	20240715	121600	62054400	2955	2965	2965	2955	2
383	20240715	121500	62048480	2950	2950	2950	2950	0
384	20240715	121400	62048480	2950	2950	2950	2950	0
385	20240715	121300	62048480	2950	2950	2950	2950	0
386	20240715	121200	62048480	2950	2950	2950	2950	0
387	20240715	121100	62048480	2950	2950	2950	2950	0
388	20240715	121000	62048480	2950	2950	2950	2950	0
389	20240715	120900	62048480	2950	2950	2950	2950	0
390	20240715	120800	62048480	2950	2950	2950	2950	0
391	20240715	120700	62048480	2950	2950	2950	2950	0
392	20240715	120600	62048480	2950	2950	2950	2950	0
393	20240715	120500	62048480	2950	2950	2950	2950	0
394	20240715	120400	62048480	2950	2950	2950	2950	0
395	20240715	120300	62048480	2950	2950	2950	2950	0
396	20240715	120200	62048480	2950	2950	2950	2950	4001
397	20240715	120100	50245530	2965	2965	2965	2965	3
398	20240715	120000	50236635	2950	2950	2950	2950	0
399	20240715	115900	50236635	2950	2950	2950	2950	200
400	20240715	115800	49646635	2950	2950	2950	2950	0
401	20240715	115700	49646635	2950	2950	2950	2950	0
402	20240715	115600	49646635	2950	2955	2955	2950	2001
403	20240715	115500	43733685	2955	2960	2960	2955	2001
404	20240715	115400	37818075	2960	2960	2960	2960	0
405	20240715	115300	37818075	2960	2960	2960	2960	0
406	20240715	115200	37818075	2960	2960	2960	2960	0
407	20240715	115100	37818075	2960	2960	2960	2960	0
408	20240715	115000	37818075	2960	2960	2960	2960	0
409	20240715	114900	37818075	2960	2960	2960	2960	0
410	20240715	114800	37818075	2960	2960	2960	2960	0
411	20240715	114700	37818075	2960	2960	2960	2960	5
412	20240715	114600	37803275	2965	2965	2965	2965	2
413	20240715	114500	37797345	2960	2960	2960	2960	0
414	20240715	114400	37797345	2960	2960	2960	2960	0
415	20240715	114300	37797345	2960	2960	2960	2960	0
416	20240715	114200	37797345	2960	2960	2960	2960	0
417	20240715	114100	37797345	2960	2960	2960	2960	0
418	20240715	114000	37797345	2960	2960	2960	2960	0
419	20240715	113900	37797345	2960	2960	2960	2960	0
420	20240715	113800	37797345	2960	2960	2960	2960	0
421	20240715	113700	37797345	2960	2960	2960	2960	1
422	20240715	113600	37794385	2965	2965	2965	2965	0
423	20240715	113500	37794385	2965	2965	2965	2965	0
424	20240715	113400	37794385	2965	2965	2965	2965	0
425	20240715	113300	37794385	2965	2965	2965	2965	0
426	20240715	113200	37794385	2965	2965	2965	2965	7
427	20240715	113100	37773630	2965	2965	2965	2965	0
428	20240715	113000	37773630	2965	2965	2965	2965	0
429	20240715	112900	37773630	2965	2965	2965	2965	0
430	20240715	112800	37773630	2965	2965	2965	2965	0
431	20240715	112700	37773630	2965	2965	2965	2965	0
432	20240715	112600	37773630	2965	2965	2965	2965	0
433	20240715	112500	37773630	2965	2965	2965	2965	0
434	20240715	112400	37773630	2965	2965	2965	2965	16
435	20240715	112300	37726190	2960	2960	2960	2960	0
436	20240715	112200	37726190	2960	2960	2960	2960	0
437	20240715	112100	37726190	2960	2960	2960	2960	0
438	20240715	112000	37726190	2960	2960	2960	2960	0
439	20240715	111900	37726190	2960	2960	2960	2960	0
440	20240715	111800	37726190	2960	2960	2960	2960	702
441	20240715	111700	35648270	2960	2960	2960	2960	1001
442	20240715	111600	32685310	2965	2965	2965	2965	1
443	20240715	111500	32682345	2960	2960	2960	2960	1000
444	20240715	111400	29722345	2960	2960	2960	2960	0
445	20240715	111300	29722345	2960	2960	2960	2960	0
446	20240715	111200	29722345	2960	2960	2960	2960	0
447	20240715	111100	29722345	2960	2960	2960	2960	0
448	20240715	111000	29722345	2960	2960	2960	2960	18
449	20240715	110900	29669065	2960	2960	2960	2960	0
450	20240715	110800	29669065	2960	2960	2960	2960	0
451	20240715	110700	29669065	2960	2960	2960	2960	1244
452	20240715	110600	25986825	2960	2960	2960	2960	18
453	20240715	110500	25933545	2960	2960	2960	2960	5
454	20240715	110400	25918745	2960	2960	2960	2960	5
455	20240715	110300	25903945	2965	2965	2965	2965	2
456	20240715	110200	25898015	2960	2960	2960	2960	0
457	20240715	110100	25898015	2960	2960	2960	2960	0
458	20240715	110000	25898015	2960	2960	2960	2960	0
459	20240715	105900	25898015	2960	2960	2960	2960	0
460	20240715	105800	25898015	2960	2960	2960	2960	1
461	20240715	105700	25895055	2960	2960	2960	2960	25
462	20240715	105600	25821055	2965	2965	2965	2965	0
463	20240715	105500	25821055	2965	2965	2965	2965	0
464	20240715	105400	25821055	2965	2965	2965	2965	0
465	20240715	105300	25821055	2965	2965	2965	2965	102
466	20240715	105200	25518625	2965	2965	2965	2965	46
467	20240715	105100	25382235	2965	2965	2965	2965	48
468	20240715	105000	25239915	2960	2960	2960	2960	0
469	20240715	104900	25239915	2960	2960	2960	2960	0
470	20240715	104800	25239915	2960	2960	2960	2960	0
471	20240715	104700	25239915	2960	2960	2960	2960	0
472	20240715	104600	25239915	2960	2960	2960	2960	0
473	20240715	104500	25239915	2960	2960	2960	2960	0
474	20240715	104400	25239915	2960	2960	2960	2960	40
475	20240715	104300	25121515	2955	2955	2955	2955	0
476	20240715	104200	25121515	2955	2955	2955	2955	0
477	20240715	104100	25121515	2955	2955	2955	2955	0
478	20240715	104000	25121515	2955	2955	2955	2955	0
479	20240715	103900	25121515	2955	2955	2955	2955	0
480	20240715	103800	25121515	2955	2955	2955	2955	1
481	20240715	103700	25118560	2955	2955	2955	2955	0
482	20240715	103600	25118560	2955	2955	2955	2955	0
483	20240715	103500	25118560	2955	2955	2955	2955	0
484	20240715	103400	25118560	2955	2955	2955	2955	1
485	20240715	103300	25115605	2965	2965	2965	2965	1
486	20240715	103200	25112640	2965	2965	2965	2965	0
487	20240715	103100	25112640	2965	2955	2965	2955	2
488	20240715	103000	25106720	2955	2955	2955	2955	0
489	20240715	102900	25106720	2955	2955	2955	2955	100
490	20240715	102800	24811220	2955	2965	2965	2955	2
491	20240715	102700	24805300	2965	2965	2965	2965	0
492	20240715	102600	24805300	2965	2965	2965	2965	0
493	20240715	102500	24805300	2965	2965	2965	2965	0
494	20240715	102400	24805300	2965	2965	2965	2965	0
495	20240715	102300	24805300	2965	2965	2965	2965	0
496	20240715	102200	24805300	2965	2960	2965	2960	20
497	20240715	102100	24746050	2955	2955	2955	2955	0
498	20240715	102000	24746050	2955	2955	2955	2955	0
499	20240715	101900	24746050	2955	2955	2955	2955	1
500	20240715	101800	24743095	2955	2955	2955	2955	0
501	20240715	101700	24743095	2955	2955	2955	2955	0
502	20240715	101600	24743095	2955	2960	2960	2955	2233
503	20240715	101500	18135110	2965	2965	2965	2965	0
504	20240715	101400	18135110	2965	2965	2965	2965	0
505	20240715	101300	18135110	2965	2965	2965	2965	32
506	20240715	101200	18040230	2965	2965	2965	2965	0
507	20240715	101100	18040230	2965	2965	2965	2965	1000
508	20240715	101000	15075230	2970	2970	2970	2970	0
509	20240715	100900	15075230	2970	2970	2970	2970	0
510	20240715	100800	15075230	2970	2970	2970	2970	0
511	20240715	100700	15075230	2970	2970	2970	2970	300
512	20240715	100600	14184230	2970	2970	2970	2970	1001
513	20240715	100500	11211260	2970	2970	2970	2970	8
514	20240715	100400	11187500	2965	2965	2965	2965	0
515	20240715	100300	11187500	2965	2965	2965	2965	169
516	20240715	100200	10686415	2965	2965	2965	2965	121
517	20240715	100100	10327650	2965	2965	2965	2965	2
518	20240715	100000	10321720	2965	2965	2965	2965	2
519	20240715	095900	10315790	2960	2960	2960	2960	1
520	20240715	095800	10312830	2965	2965	2965	2965	0
521	20240715	095700	10312830	2965	2965	2965	2965	0
522	20240715	095600	10312830	2965	2965	2965	2965	0
523	20240715	095500	10312830	2965	2965	2965	2965	75
524	20240715	095400	10090455	2965	2965	2965	2965	0
525	20240715	095300	10090455	2965	2965	2965	2965	0
526	20240715	095200	10090455	2965	2965	2965	2965	0
527	20240715	095100	10090455	2965	2965	2965	2965	10
528	20240715	095000	10060805	2975	2975	2975	2975	16
529	20240715	094900	10013205	2965	2965	2965	2965	0
530	20240715	094800	10013205	2965	2965	2965	2965	0
531	20240715	094700	10013205	2965	2975	2975	2965	3
532	20240715	094600	10004290	2965	2965	2965	2965	0
533	20240715	094500	10004290	2965	2965	2965	2965	68
534	20240715	094400	9802670	2965	2965	2965	2965	987
535	20240715	094300	6876215	2965	2965	2965	2965	0
536	20240715	094200	6876215	2965	2965	2965	2965	0
537	20240715	094100	6876215	2965	2965	2965	2965	0
538	20240715	094000	6876215	2965	2960	2965	2960	11
539	20240715	093900	6843605	2965	2965	2965	2965	0
540	20240715	093800	6843605	2965	2965	2965	2965	1
541	20240715	093700	6840640	2960	2960	2960	2960	0
542	20240715	093600	6840640	2960	2960	2960	2960	5
543	20240715	093500	6825840	2960	2960	2960	2960	0
544	20240715	093400	6825840	2960	2960	2960	2960	101
545	20240715	093300	6526880	2960	2960	2960	2960	0
546	20240715	093200	6526880	2960	2960	2960	2960	0
547	20240715	093100	6526880	2960	2960	2960	2960	0
548	20240715	093000	6526880	2960	2960	2960	2960	0
549	20240715	092900	6526880	2960	2960	2960	2960	10
550	20240715	092800	6497280	2960	2960	2960	2960	0
551	20240715	092700	6497280	2960	2960	2960	2960	269
552	20240715	092600	5701040	2960	2960	2960	2960	0
553	20240715	092500	5701040	2960	2960	2960	2960	0
554	20240715	092400	5701040	2960	2960	2960	2960	0
555	20240715	092300	5701040	2960	2965	2965	2960	2
556	20240715	092200	5695115	2955	2955	2955	2955	0
557	20240715	092100	5695115	2955	2955	2955	2955	0
558	20240715	092000	5695115	2955	2970	2970	2955	2
559	20240715	091900	5689190	2950	2960	2970	2950	302
560	20240715	091800	4795270	2950	2950	2950	2950	0
561	20240715	091700	4795270	2950	2950	2950	2950	0
562	20240715	091600	4795270	2950	2950	2950	2950	10
563	20240715	091500	4765770	2950	2950	2950	2950	0
564	20240715	091400	4765770	2950	2950	2950	2950	1
565	20240715	091300	4762820	2955	2955	2955	2955	0
566	20240715	091200	4762820	2955	2955	2955	2955	0
567	20240715	091100	4762820	2955	2955	2955	2955	0
568	20240715	091000	4762820	2955	2955	2960	2955	173
569	20240715	090900	4251600	2955	2955	2955	2955	0
570	20240715	090800	4251600	2955	2955	2955	2955	429
571	20240715	090700	2983905	2955	2955	2955	2955	277
572	20240715	090600	2165370	2955	2955	2955	2955	1
573	20240715	090500	2162415	2955	2975	2975	2955	2
574	20240715	090400	2156485	2975	2975	2975	2975	86
575	20240715	090300	1900635	2975	2975	2975	2975	1
576	20240715	090200	1897660	2950	2950	2950	2950	0
577	20240715	090100	1897660	2950	2975	2975	2950	171
578	20240715	090000	1392300	2975	2975	2975	2975	468