KissMeData/002140/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183600	96012600	2955	2955	2955	2955	1091
3	20240716	183500	96012600	2955	2955	2955	2955	0
4	20240716	183400	96012600	2955	2955	2955	2955	0
5	20240716	183300	96012600	2955	2955	2955	2955	0
6	20240716	183200	96012600	2955	2955	2955	2955	0
7	20240716	183100	96012600	2955	2955	2955	2955	0
8	20240716	183000	96012600	2955	2955	2955	2955	0
9	20240716	182900	96012600	2955	2955	2955	2955	0
10	20240716	182800	96012600	2955	2955	2955	2955	0
11	20240716	182700	96012600	2955	2955	2955	2955	0
12	20240716	182600	96012600	2955	2955	2955	2955	0
13	20240716	182500	96012600	2955	2955	2955	2955	0
14	20240716	182400	96012600	2955	2955	2955	2955	0
15	20240716	182300	96012600	2955	2955	2955	2955	0
16	20240716	182200	96012600	2955	2955	2955	2955	0
17	20240716	182100	96012600	2955	2955	2955	2955	0
18	20240716	182000	96012600	2955	2955	2955	2955	0
19	20240716	181900	96012600	2955	2955	2955	2955	0
20	20240716	181800	96012600	2955	2955	2955	2955	0
21	20240716	181700	96012600	2955	2955	2955	2955	0
22	20240716	181600	96012600	2955	2955	2955	2955	0
23	20240716	181500	96012600	2955	2955	2955	2955	0
24	20240716	181400	96012600	2955	2955	2955	2955	0
25	20240716	181300	96012600	2955	2955	2955	2955	0
26	20240716	181200	96012600	2955	2955	2955	2955	0
27	20240716	181100	96012600	2955	2955	2955	2955	0
28	20240716	181000	96012600	2955	2955	2955	2955	0
29	20240716	180900	96012600	2955	2955	2955	2955	0
30	20240716	180800	96012600	2955	2955	2955	2955	0
31	20240716	180700	96012600	2955	2955	2955	2955	0
32	20240716	180600	96012600	2955	2955	2955	2955	1091
33	20240716	180500	96012600	2955	2955	2955	2955	0
34	20240716	180400	96012600	2955	2955	2955	2955	0
35	20240716	180300	96012600	2955	2955	2955	2955	0
36	20240716	180200	96012600	2955	2955	2955	2955	0
37	20240716	180100	96012600	2955	2955	2955	2955	0
38	20240716	180000	96012600	2955	2955	2955	2955	0
39	20240716	175900	96012600	2955	2955	2955	2955	0
40	20240716	175800	96012600	2955	2955	2955	2955	0
41	20240716	175700	96012600	2955	2955	2955	2955	0
42	20240716	175600	96012600	2955	2955	2955	2955	0
43	20240716	175500	96012600	2955	2955	2955	2955	0
44	20240716	175400	96012600	2955	2955	2955	2955	0
45	20240716	175300	96012600	2955	2955	2955	2955	0
46	20240716	175200	96012600	2955	2955	2955	2955	0
47	20240716	175100	96012600	2955	2955	2955	2955	0
48	20240716	175000	96012600	2955	2955	2955	2955	0
49	20240716	174900	96012600	2955	2955	2955	2955	0
50	20240716	174800	96012600	2955	2955	2955	2955	0
51	20240716	174700	96012600	2955	2955	2955	2955	0
52	20240716	174600	96012600	2955	2955	2955	2955	0
53	20240716	174500	96012600	2955	2955	2955	2955	0
54	20240716	174400	96012600	2955	2955	2955	2955	0
55	20240716	174300	96012600	2955	2955	2955	2955	0
56	20240716	174200	96012600	2955	2955	2955	2955	0
57	20240716	174100	96012600	2955	2955	2955	2955	0
58	20240716	174000	96012600	2955	2955	2955	2955	0
59	20240716	173900	96012600	2955	2955	2955	2955	0
60	20240716	173800	96012600	2955	2955	2955	2955	0
61	20240716	173700	96012600	2955	2955	2955	2955	0
62	20240716	173600	96012600	2955	2955	2955	2955	1091
63	20240716	173500	96012600	2955	2955	2955	2955	0
64	20240716	173400	96012600	2955	2955	2955	2955	0
65	20240716	173300	96012600	2955	2955	2955	2955	0
66	20240716	173200	96012600	2955	2955	2955	2955	0
67	20240716	173100	96012600	2955	2955	2955	2955	0
68	20240716	173000	96012600	2955	2955	2955	2955	0
69	20240716	172900	96012600	2955	2955	2955	2955	0
70	20240716	172800	96012600	2955	2955	2955	2955	0
71	20240716	172700	96012600	2955	2955	2955	2955	0
72	20240716	172600	96012600	2955	2955	2955	2955	0
73	20240716	172500	96012600	2955	2955	2955	2955	0
74	20240716	172400	96012600	2955	2955	2955	2955	0
75	20240716	172300	96012600	2955	2955	2955	2955	0
76	20240716	172200	96012600	2955	2955	2955	2955	0
77	20240716	172100	96012600	2955	2955	2955	2955	0
78	20240716	172000	96012600	2955	2955	2955	2955	0
79	20240716	171900	96012600	2955	2955	2955	2955	0
80	20240716	171800	96012600	2955	2955	2955	2955	0
81	20240716	171700	96012600	2955	2955	2955	2955	0
82	20240716	171600	96012600	2955	2955	2955	2955	0
83	20240716	171500	96012600	2955	2955	2955	2955	0
84	20240716	171400	96012600	2955	2955	2955	2955	0
85	20240716	171300	96012600	2955	2955	2955	2955	0
86	20240716	171200	96012600	2955	2955	2955	2955	0
87	20240716	171100	96012600	2955	2955	2955	2955	0
88	20240716	171000	96012600	2955	2955	2955	2955	0
89	20240716	170900	96012600	2955	2955	2955	2955	0
90	20240716	170800	96012600	2955	2955	2955	2955	0
91	20240716	170700	96012600	2955	2955	2955	2955	0
92	20240716	170600	96012600	2955	2955	2955	2955	1091
93	20240716	170500	96012600	2955	2955	2955	2955	0
94	20240716	170400	96012600	2955	2955	2955	2955	0
95	20240716	170300	96012600	2955	2955	2955	2955	0
96	20240716	170200	96012600	2955	2955	2955	2955	0
97	20240716	170100	96012600	2955	2955	2955	2955	0
98	20240716	170000	96012600	2955	2955	2955	2955	0
99	20240716	165900	96012600	2955	2955	2955	2955	0
100	20240716	165800	96012600	2955	2955	2955	2955	0
101	20240716	165700	96012600	2955	2955	2955	2955	0
102	20240716	165600	96012600	2955	2955	2955	2955	0
103	20240716	165500	96012600	2955	2955	2955	2955	0
104	20240716	165400	96012600	2955	2955	2955	2955	0
105	20240716	165300	96012600	2955	2955	2955	2955	0
106	20240716	165200	96012600	2955	2955	2955	2955	0
107	20240716	165100	96012600	2955	2955	2955	2955	0
108	20240716	165000	96012600	2955	2955	2955	2955	0
109	20240716	164900	96012600	2955	2955	2955	2955	0
110	20240716	164800	96012600	2955	2955	2955	2955	0
111	20240716	164700	96012600	2955	2955	2955	2955	0
112	20240716	164600	96012600	2955	2955	2955	2955	0
113	20240716	164500	96012600	2955	2955	2955	2955	0
114	20240716	164400	96012600	2955	2955	2955	2955	0
115	20240716	164300	96012600	2955	2955	2955	2955	0
116	20240716	164200	96012600	2955	2955	2955	2955	0
117	20240716	164100	96012600	2955	2955	2955	2955	0
118	20240716	164000	96012600	2955	2955	2955	2955	0
119	20240716	163900	96012600	2955	2955	2955	2955	0
120	20240716	163800	96012600	2955	2955	2955	2955	0
121	20240716	163700	96012600	2955	2955	2955	2955	0
122	20240716	163600	96012600	2955	2955	2955	2955	1091
123	20240716	163500	96012600	2955	2955	2955	2955	0
124	20240716	163400	96012600	2955	2955	2955	2955	0
125	20240716	163300	96012600	2955	2955	2955	2955	0
126	20240716	163200	96012600	2955	2955	2955	2955	0
127	20240716	163100	96012600	2955	2955	2955	2955	0
128	20240716	163000	96012600	2955	2955	2955	2955	0
129	20240716	162900	96012600	2955	2955	2955	2955	0
130	20240716	162800	96012600	2955	2955	2955	2955	0
131	20240716	162700	96012600	2955	2955	2955	2955	0
132	20240716	162600	96012600	2955	2955	2955	2955	0
133	20240716	162500	96012600	2955	2955	2955	2955	0
134	20240716	162400	96012600	2955	2955	2955	2955	0
135	20240716	162300	96012600	2955	2955	2955	2955	0
136	20240716	162200	96012600	2955	2955	2955	2955	0
137	20240716	162100	96012600	2955	2955	2955	2955	0
138	20240716	162000	96012600	2955	2955	2955	2955	0
139	20240716	161900	96012600	2955	2955	2955	2955	0
140	20240716	161800	96012600	2955	2955	2955	2955	0
141	20240716	161700	96012600	2955	2955	2955	2955	0
142	20240716	161600	96012600	2955	2955	2955	2955	0
143	20240716	161500	96012600	2955	2955	2955	2955	0
144	20240716	161400	96012600	2955	2955	2955	2955	0
145	20240716	161300	96012600	2955	2955	2955	2955	0
146	20240716	161200	96012600	2955	2955	2955	2955	0
147	20240716	161100	96012600	2955	2955	2955	2955	0
148	20240716	161000	96012600	2955	2955	2955	2955	0
149	20240716	160900	96012600	2955	2955	2955	2955	0
150	20240716	160800	96012600	2955	2955	2955	2955	0
151	20240716	160700	96012600	2955	2955	2955	2955	0
152	20240716	160600	96012600	2955	2955	2955	2955	1091
153	20240716	160500	96012600	2955	2955	2955	2955	0
154	20240716	160400	96012600	2955	2955	2955	2955	0
155	20240716	160300	96012600	2955	2955	2955	2955	0
156	20240716	160200	96012600	2955	2955	2955	2955	0
157	20240716	160100	96012600	2955	2955	2955	2955	0
158	20240716	160000	96012600	2955	2955	2955	2955	0
159	20240716	155900	96012600	2955	2955	2955	2955	0
160	20240716	155800	96012600	2955	2955	2955	2955	0
161	20240716	155700	96012600	2955	2955	2955	2955	0
162	20240716	155600	96012600	2955	2955	2955	2955	0
163	20240716	155500	96012600	2955	2955	2955	2955	0
164	20240716	155400	96012600	2955	2955	2955	2955	0
165	20240716	155300	96012600	2955	2955	2955	2955	0
166	20240716	155200	96012600	2955	2955	2955	2955	0
167	20240716	155100	96012600	2955	2955	2955	2955	0
168	20240716	155000	96012600	2955	2955	2955	2955	0
169	20240716	154900	96012600	2955	2955	2955	2955	0
170	20240716	154800	96012600	2955	2955	2955	2955	0
171	20240716	154700	96012600	2955	2955	2955	2955	0
172	20240716	154600	96012600	2955	2955	2955	2955	0
173	20240716	154500	96012600	2955	2955	2955	2955	0
174	20240716	154400	96012600	2955	2955	2955	2955	0
175	20240716	154300	96012600	2955	2955	2955	2955	0
176	20240716	154200	96012600	2955	2955	2955	2955	0
177	20240716	154100	96012600	2955	2955	2955	2955	0
178	20240716	154000	96012600	2955	2955	2955	2955	0
179	20240716	153900	96012600	2955	2955	2955	2955	0
180	20240716	153800	96012600	2955	2955	2955	2955	0
181	20240716	153700	96012600	2955	2955	2955	2955	0
182	20240716	153600	96012600	2955	2955	2955	2955	1091
183	20240716	153500	96012600	2955	2955	2955	2955	0
184	20240716	153400	96012600	2955	2955	2955	2955	0
185	20240716	153300	96012600	2955	2955	2955	2955	0
186	20240716	153200	96012600	2955	2955	2955	2955	0
187	20240716	153100	96012600	2955	2955	2955	2955	0
188	20240716	153000	96012600	2955	2955	2955	2955	1091
189	20240716	152900	92788695	2955	2955	2955	2955	0
190	20240716	152800	92788695	2955	2955	2955	2955	0
191	20240716	152700	92788695	2955	2955	2955	2955	0
192	20240716	152600	92788695	2955	2955	2955	2955	0
193	20240716	152500	92788695	2955	2955	2955	2955	0
194	20240716	152400	92788695	2955	2955	2955	2955	0
195	20240716	152300	92788695	2955	2955	2955	2955	0
196	20240716	152200	92788695	2955	2955	2955	2955	0
197	20240716	152100	92788695	2955	2955	2955	2955	0
198	20240716	152000	92788695	2955	2955	2955	2955	0
199	20240716	151900	92788695	2955	2940	2955	2940	15
200	20240716	151800	92744400	2955	2955	2955	2940	24
201	20240716	151700	92673505	2940	2940	2955	2940	4
202	20240716	151600	92661715	2955	2950	2955	2950	1355
203	20240716	151500	88662690	2950	2950	2950	2950	0
204	20240716	151400	88662690	2950	2950	2950	2950	0
205	20240716	151300	88662690	2950	2950	2950	2950	0
206	20240716	151200	88662690	2950	2950	2950	2940	3
207	20240716	151100	88653850	2940	2950	2950	2940	9
208	20240716	151000	88627310	2950	2940	2950	2940	2
209	20240716	150900	88621420	2950	2950	2950	2950	5
210	20240716	150800	88606670	2950	2950	2950	2950	1
211	20240716	150700	88603720	2940	2940	2940	2940	0
212	20240716	150600	88603720	2940	2940	2940	2940	0
213	20240716	150500	88603720	2940	2940	2940	2940	0
214	20240716	150400	88603720	2940	2940	2940	2940	0
215	20240716	150300	88603720	2940	2940	2940	2940	100
216	20240716	150200	88309720	2940	2950	2950	2940	1104
217	20240716	150100	85063420	2950	2950	2950	2950	100
218	20240716	150000	84768420	2950	2950	2950	2950	0
219	20240716	145900	84768420	2950	2950	2950	2950	0
220	20240716	145800	84768420	2950	2940	2950	2940	842
221	20240716	145700	82292930	2940	2940	2940	2940	0
222	20240716	145600	82292930	2940	2940	2940	2940	0
223	20240716	145500	82292930	2940	2940	2940	2940	0
224	20240716	145400	82292930	2940	2940	2940	2940	0
225	20240716	145300	82292930	2940	2940	2940	2940	0
226	20240716	145200	82292930	2940	2940	2940	2940	0
227	20240716	145100	82292930	2940	2940	2940	2940	0
228	20240716	145000	82292930	2940	2940	2940	2940	0
229	20240716	144900	82292930	2940	2940	2940	2940	0
230	20240716	144800	82292930	2940	2940	2940	2940	0
231	20240716	144700	82292930	2940	2940	2940	2940	0
232	20240716	144600	82292930	2940	2950	2950	2940	3
233	20240716	144500	82284090	2950	2950	2950	2950	300
234	20240716	144400	81399090	2950	2950	2950	2950	0
235	20240716	144300	81399090	2950	2950	2950	2950	0
236	20240716	144200	81399090	2950	2950	2950	2950	0
237	20240716	144100	81399090	2950	2950	2950	2950	0
238	20240716	144000	81399090	2950	2950	2950	2950	0
239	20240716	143900	81399090	2950	2950	2950	2950	100
240	20240716	143800	81104090	2940	2940	2940	2940	0
241	20240716	143700	81104090	2940	2940	2940	2940	0
242	20240716	143600	81104090	2940	2940	2940	2940	0
243	20240716	143500	81104090	2940	2940	2940	2940	0
244	20240716	143400	81104090	2940	2940	2940	2940	0
245	20240716	143300	81104090	2940	2940	2940	2940	0
246	20240716	143200	81104090	2940	2940	2940	2940	0
247	20240716	143100	81104090	2940	2940	2940	2940	0
248	20240716	143000	81104090	2940	2940	2940	2940	5
249	20240716	142900	81089390	2950	2950	2950	2950	0
250	20240716	142800	81089390	2950	2950	2950	2950	0
251	20240716	142700	81089390	2950	2950	2950	2950	0
252	20240716	142600	81089390	2950	2950	2950	2950	0
253	20240716	142500	81089390	2950	2950	2950	2950	0
254	20240716	142400	81089390	2950	2950	2950	2950	0
255	20240716	142300	81089390	2950	2950	2950	2950	1
256	20240716	142200	81086440	2940	2940	2940	2940	0
257	20240716	142100	81086440	2940	2940	2940	2940	98
258	20240716	142000	80798320	2935	2935	2935	2935	0
259	20240716	141900	80798320	2935	2935	2935	2935	25
260	20240716	141800	80724945	2935	2935	2935	2935	10
261	20240716	141700	80695595	2940	2940	2940	2940	1
262	20240716	141600	80692655	2940	2940	2940	2940	8
263	20240716	141500	80669135	2940	2940	2940	2940	0
264	20240716	141400	80669135	2940	2940	2940	2940	0
265	20240716	141300	80669135	2940	2940	2940	2940	2
266	20240716	141200	80663255	2940	2940	2940	2940	91
267	20240716	141100	80395715	2950	2950	2950	2950	0
268	20240716	141000	80395715	2950	2950	2950	2950	1
269	20240716	140900	80392765	2935	2935	2935	2935	0
270	20240716	140800	80392765	2935	2935	2935	2935	0
271	20240716	140700	80392765	2935	2935	2935	2935	0
272	20240716	140600	80392765	2935	2935	2935	2935	0
273	20240716	140500	80392765	2935	2935	2935	2935	0
274	20240716	140400	80392765	2935	2935	2935	2935	0
275	20240716	140300	80392765	2935	2935	2935	2935	0
276	20240716	140200	80392765	2935	2935	2935	2935	0
277	20240716	140100	80392765	2935	2935	2935	2935	0
278	20240716	140000	80392765	2935	2935	2935	2935	1
279	20240716	135900	80389830	2955	2955	2955	2935	5
280	20240716	135800	80375090	2960	2960	2960	2960	0
281	20240716	135700	80375090	2960	2960	2960	2960	1
282	20240716	135600	80372130	2955	2955	2955	2955	545
283	20240716	135500	78761655	2955	2955	2955	2955	0
284	20240716	135400	78761655	2955	2955	2955	2955	0
285	20240716	135300	78761655	2955	2955	2955	2955	200
286	20240716	135200	78170655	2955	2955	2955	2955	100
287	20240716	135100	77875155	2955	2955	2955	2955	0
288	20240716	135000	77875155	2955	2955	2955	2955	0
289	20240716	134900	77875155	2955	2955	2955	2955	0
290	20240716	134800	77875155	2955	2955	2955	2955	0
291	20240716	134700	77875155	2955	2955	2955	2955	0
292	20240716	134600	77875155	2955	2955	2955	2955	0
293	20240716	134500	77875155	2955	2955	2955	2955	0
294	20240716	134400	77875155	2955	2955	2955	2955	0
295	20240716	134300	77875155	2955	2955	2955	2955	0
296	20240716	134200	77875155	2955	2955	2955	2955	0
297	20240716	134100	77875155	2955	2955	2955	2955	0
298	20240716	134000	77875155	2955	2955	2955	2955	2
299	20240716	133900	77869245	2950	2950	2950	2950	0
300	20240716	133800	77869245	2950	2950	2950	2950	1
301	20240716	133700	77866295	2950	2950	2950	2950	0
302	20240716	133600	77866295	2950	2950	2950	2950	0
303	20240716	133500	77866295	2950	2950	2950	2950	0
304	20240716	133400	77866295	2950	2950	2950	2950	74
305	20240716	133300	77647995	2950	2950	2950	2950	0
306	20240716	133200	77647995	2950	2950	2950	2950	0
307	20240716	133100	77647995	2950	2940	2950	2935	4
308	20240716	133000	77636220	2950	2950	2950	2950	20
309	20240716	132900	77577220	2950	2950	2950	2950	90
310	20240716	132800	77311720	2955	2955	2955	2955	0
311	20240716	132700	77311720	2955	2955	2955	2955	0
312	20240716	132600	77311720	2955	2955	2955	2955	0
313	20240716	132500	77311720	2955	2955	2955	2955	0
314	20240716	132400	77311720	2955	2955	2955	2955	0
315	20240716	132300	77311720	2955	2955	2955	2955	0
316	20240716	132200	77311720	2955	2955	2955	2955	0
317	20240716	132100	77311720	2955	2955	2955	2955	1
318	20240716	132000	77308765	2935	2935	2935	2935	0
319	20240716	131900	77308765	2935	2935	2935	2935	0
320	20240716	131800	77308765	2935	2940	2940	2935	3
321	20240716	131700	77299950	2955	2955	2955	2955	3
322	20240716	131600	77291085	2955	2955	2955	2955	1000
323	20240716	131500	74336085	2955	2955	2955	2940	22
324	20240716	131400	74271100	2935	2935	2935	2935	1
325	20240716	131300	74268165	2955	2940	2960	2940	12
326	20240716	131200	74232830	2940	2940	2940	2940	171
327	20240716	131100	73730090	2940	2940	2940	2940	11
328	20240716	131000	73697750	2940	2940	2940	2940	0
329	20240716	130900	73697750	2940	2940	2940	2940	215
330	20240716	130800	73065650	2945	2945	2945	2945	0
331	20240716	130700	73065650	2945	2945	2945	2945	1
332	20240716	130600	73062705	2950	2950	2950	2950	16
333	20240716	130500	73015505	2950	2950	2950	2950	16
334	20240716	130400	72968305	2940	2940	2940	2940	10
335	20240716	130300	72938905	2940	2940	2940	2940	0
336	20240716	130200	72938905	2940	2940	2940	2940	0
337	20240716	130100	72938905	2940	2940	2940	2940	0
338	20240716	130000	72938905	2940	2940	2940	2940	0
339	20240716	125900	72938905	2940	2940	2940	2940	0
340	20240716	125800	72938905	2940	2940	2940	2940	200
341	20240716	125700	72350905	2935	2950	2955	2935	12
342	20240716	125600	72315515	2955	2955	2955	2955	0
343	20240716	125500	72315515	2955	2955	2955	2955	0
344	20240716	125400	72315515	2955	2955	2955	2955	0
345	20240716	125300	72315515	2955	2955	2955	2955	1
346	20240716	125200	72312560	2955	2955	2955	2955	1
347	20240716	125100	72309605	2935	2935	2935	2935	62
348	20240716	125000	72127635	2935	2935	2935	2935	200
349	20240716	124900	71540635	2930	2935	2935	2930	140
350	20240716	124800	71129935	2935	2935	2935	2935	0
351	20240716	124700	71129935	2935	2935	2935	2935	0
352	20240716	124600	71129935	2935	2935	2935	2935	1
353	20240716	124500	71127000	2935	2935	2935	2935	0
354	20240716	124400	71127000	2935	2935	2935	2935	0
355	20240716	124300	71127000	2935	2935	2935	2935	0
356	20240716	124200	71127000	2935	2935	2935	2935	24
357	20240716	124100	71056560	2935	2935	2935	2935	0
358	20240716	124000	71056560	2935	2935	2935	2935	0
359	20240716	123900	71056560	2935	2935	2935	2935	2
360	20240716	123800	71050690	2935	2935	2935	2935	52
361	20240716	123700	70898070	2935	2935	2935	2935	0
362	20240716	123600	70898070	2935	2935	2935	2935	10
363	20240716	123500	70868720	2935	2935	2935	2935	1
364	20240716	123400	70865785	2935	2935	2935	2935	0
365	20240716	123300	70865785	2935	2935	2935	2935	5
366	20240716	123200	70851110	2935	2935	2935	2935	6
367	20240716	123100	70833500	2935	2935	2935	2935	0
368	20240716	123000	70833500	2935	2935	2935	2935	0
369	20240716	122900	70833500	2935	2935	2935	2935	1
370	20240716	122800	70830565	2935	2935	2935	2935	0
371	20240716	122700	70830565	2935	2935	2935	2935	2
372	20240716	122600	70824695	2935	2935	2935	2935	3
373	20240716	122500	70815890	2935	2935	2935	2935	2
374	20240716	122400	70810020	2935	2935	2935	2935	0
375	20240716	122300	70810020	2935	2935	2935	2935	0
376	20240716	122200	70810020	2935	2935	2935	2935	25
377	20240716	122100	70736645	2935	2935	2935	2935	1680
378	20240716	122000	65805845	2940	2940	2940	2940	0
379	20240716	121900	65805845	2940	2940	2940	2940	0
380	20240716	121800	65805845	2940	2940	2940	2940	0
381	20240716	121700	65805845	2940	2940	2940	2940	162
382	20240716	121600	65329565	2935	2935	2935	2935	0
383	20240716	121500	65329565	2935	2935	2935	2935	0
384	20240716	121400	65329565	2935	2935	2935	2935	46
385	20240716	121300	65194555	2930	2930	2930	2930	0
386	20240716	121200	65194555	2930	2930	2930	2930	11
387	20240716	121100	65162325	2935	2935	2935	2935	124
388	20240716	121000	64798385	2935	2935	2935	2935	0
389	20240716	120900	64798385	2935	2935	2935	2935	16
390	20240716	120800	64751425	2935	2935	2935	2935	0
391	20240716	120700	64751425	2935	2935	2935	2935	0
392	20240716	120600	64751425	2935	2935	2935	2935	0
393	20240716	120500	64751425	2935	2935	2935	2935	0
394	20240716	120400	64751425	2935	2935	2935	2935	1
395	20240716	120300	64748490	2935	2935	2935	2935	0
396	20240716	120200	64748490	2935	2935	2935	2935	0
397	20240716	120100	64748490	2935	2935	2935	2935	0
398	20240716	120000	64748490	2935	2935	2935	2935	0
399	20240716	115900	64748490	2935	2935	2935	2935	29
400	20240716	115800	64663375	2940	2940	2940	2940	0
401	20240716	115700	64663375	2940	2940	2940	2940	35
402	20240716	115600	64560475	2930	2930	2930	2930	0
403	20240716	115500	64560475	2930	2930	2930	2930	1
404	20240716	115400	64557545	2930	2930	2930	2930	0
405	20240716	115300	64557545	2930	2930	2930	2930	0
406	20240716	115200	64557545	2930	2930	2930	2930	0
407	20240716	115100	64557545	2930	2930	2930	2930	0
408	20240716	115000	64557545	2930	2930	2930	2930	0
409	20240716	114900	64557545	2930	2930	2930	2930	0
410	20240716	114800	64557545	2930	2930	2930	2930	0
411	20240716	114700	64557545	2930	2930	2930	2930	0
412	20240716	114600	64557545	2930	2930	2930	2930	0
413	20240716	114500	64557545	2930	2930	2930	2930	0
414	20240716	114400	64557545	2930	2930	2930	2930	0
415	20240716	114300	64557545	2930	2930	2930	2930	0
416	20240716	114200	64557545	2930	2930	2930	2930	180
417	20240716	114100	64030145	2930	2930	2930	2930	0
418	20240716	114000	64030145	2930	2930	2930	2930	500
419	20240716	113900	62565145	2930	2930	2930	2930	0
420	20240716	113800	62565145	2930	2930	2930	2930	0
421	20240716	113700	62565145	2930	2930	2930	2930	0
422	20240716	113600	62565145	2930	2930	2930	2930	1
423	20240716	113500	62562215	2930	2930	2930	2930	0
424	20240716	113400	62562215	2930	2930	2930	2930	0
425	20240716	113300	62562215	2930	2930	2930	2930	2
426	20240716	113200	62556355	2930	2930	2930	2930	0
427	20240716	113100	62556355	2930	2930	2930	2930	0
428	20240716	113000	62556355	2930	2930	2930	2930	0
429	20240716	112900	62556355	2930	2930	2930	2930	0
430	20240716	112800	62556355	2930	2930	2930	2930	0
431	20240716	112700	62556355	2930	2930	2930	2930	258
432	20240716	112600	61800415	2940	2940	2940	2940	50
433	20240716	112500	61653415	2940	2940	2940	2940	0
434	20240716	112400	61653415	2940	2940	2940	2940	300
435	20240716	112300	60771415	2940	2940	2940	2940	0
436	20240716	112200	60771415	2940	2940	2940	2940	1
437	20240716	112100	60768475	2925	2925	2925	2925	0
438	20240716	112000	60768475	2925	2925	2925	2925	20
439	20240716	111900	60709975	2930	2930	2930	2930	4
440	20240716	111800	60698255	2930	2930	2930	2930	4
441	20240716	111700	60686535	2930	2930	2930	2930	0
442	20240716	111600	60686535	2930	2930	2930	2930	0
443	20240716	111500	60686535	2930	2930	2930	2930	0
444	20240716	111400	60686535	2930	2930	2930	2930	246
445	20240716	111300	59965755	2930	2930	2930	2930	0
446	20240716	111200	59965755	2930	2930	2930	2930	0
447	20240716	111100	59965755	2930	2930	2930	2930	151
448	20240716	111000	59523325	2930	2930	2930	2930	0
449	20240716	110900	59523325	2930	2930	2930	2930	6
450	20240716	110800	59505745	2935	2935	2935	2935	0
451	20240716	110700	59505745	2935	2935	2935	2935	0
452	20240716	110600	59505745	2935	2935	2935	2935	0
453	20240716	110500	59505745	2935	2935	2935	2935	39
454	20240716	110400	59391280	2930	2930	2935	2930	28
455	20240716	110300	59309230	2935	2935	2935	2935	0
456	20240716	110200	59309230	2935	2925	2935	2925	32
457	20240716	110100	59215610	2930	2930	2930	2930	4
458	20240716	110000	59203890	2930	2930	2930	2930	0
459	20240716	105900	59203890	2930	2930	2930	2930	0
460	20240716	105800	59203890	2930	2930	2930	2930	4
461	20240716	105700	59192170	2930	2930	2930	2930	8
462	20240716	105600	59168730	2925	2925	2925	2925	0
463	20240716	105500	59168730	2925	2925	2925	2925	1
464	20240716	105400	59165805	2925	2925	2925	2925	0
465	20240716	105300	59165805	2925	2925	2925	2925	1351
466	20240716	105200	55214130	2935	2935	2935	2935	0
467	20240716	105100	55214130	2935	2935	2935	2930	102
468	20240716	105000	54915010	2940	2940	2940	2940	0
469	20240716	104900	54915010	2940	2940	2940	2940	0
470	20240716	104800	54915010	2940	2940	2940	2940	2
471	20240716	104700	54909130	2925	2930	2930	2925	1000
472	20240716	104600	51981630	2930	2930	2930	2930	50
473	20240716	104500	51835130	2930	2930	2930	2930	15
474	20240716	104400	51791180	2930	2930	2930	2930	55
475	20240716	104300	51630030	2930	2930	2930	2930	0
476	20240716	104200	51630030	2930	2930	2930	2930	4
477	20240716	104100	51618310	2925	2925	2925	2925	0
478	20240716	104000	51618310	2925	2925	2925	2925	0
479	20240716	103900	51618310	2925	2925	2925	2925	0
480	20240716	103800	51618310	2925	2925	2925	2925	0
481	20240716	103700	51618310	2925	2925	2925	2925	0
482	20240716	103600	51618310	2925	2925	2925	2925	101
483	20240716	103500	51322885	2925	2945	2945	2925	17
484	20240716	103400	51272900	2945	2945	2945	2945	0
485	20240716	103300	51272900	2945	2945	2945	2945	1
486	20240716	103200	51269955	2945	2930	2945	2930	528
487	20240716	103100	49722900	2930	2930	2930	2930	0
488	20240716	103000	49722900	2930	2930	2930	2930	100
489	20240716	102900	49429900	2930	2930	2930	2930	100
490	20240716	102800	49136900	2945	2945	2945	2945	0
491	20240716	102700	49136900	2945	2930	2945	2930	3
492	20240716	102600	49128080	2945	2945	2945	2945	1
493	20240716	102500	49125135	2945	2945	2945	2945	0
494	20240716	102400	49125135	2945	2945	2945	2945	2
495	20240716	102300	49119245	2930	2945	2945	2930	102
496	20240716	102200	48818870	2945	2945	2945	2930	4
497	20240716	102100	48807105	2945	2945	2945	2945	30
498	20240716	102000	48718755	2935	2935	2935	2935	13
499	20240716	101900	48680600	2925	2925	2925	2925	0
500	20240716	101800	48680600	2925	2930	2930	2925	2744
501	20240716	101700	40653900	2925	2925	2925	2925	0
502	20240716	101600	40653900	2925	2930	2930	2925	2185
503	20240716	101500	34262050	2930	2930	2930	2930	794
504	20240716	101400	31935630	2945	2945	2945	2945	1
505	20240716	101300	31932685	2930	2930	2930	2930	0
506	20240716	101200	31932685	2930	2930	2930	2930	40
507	20240716	101100	31815485	2930	2930	2930	2930	0
508	20240716	101000	31815485	2930	2935	2935	2930	492
509	20240716	100900	30373920	2935	2935	2935	2935	0
510	20240716	100800	30373920	2935	2935	2935	2935	2
511	20240716	100700	30368050	2930	2930	2930	2930	850
512	20240716	100600	27877550	2930	2930	2930	2930	0
513	20240716	100500	27877550	2930	2945	2945	2930	2
514	20240716	100400	27871675	2935	2935	2935	2935	90
515	20240716	100300	27607525	2935	2935	2935	2935	0
516	20240716	100200	27607525	2935	2935	2935	2935	0
517	20240716	100100	27607525	2935	2945	2945	2935	92
518	20240716	100000	27336595	2935	2935	2935	2935	5
519	20240716	095900	27321920	2930	2930	2930	2930	0
520	20240716	095800	27321920	2930	2935	2935	2930	1000
521	20240716	095700	24391835	2935	2935	2935	2935	0
522	20240716	095600	24391835	2935	2935	2935	2935	300
523	20240716	095500	23511335	2940	2940	2940	2940	1
524	20240716	095400	23508395	2945	2945	2945	2940	7
525	20240716	095300	23487785	2945	2945	2945	2945	10
526	20240716	095200	23458335	2945	2945	2945	2945	1000
527	20240716	095100	20513335	2945	2940	2945	2940	31
528	20240716	095000	20422185	2940	2940	2940	2940	2
529	20240716	094900	20416305	2940	2940	2940	2940	0
530	20240716	094800	20416305	2940	2940	2940	2940	30
531	20240716	094700	20328105	2945	2945	2945	2945	1
532	20240716	094600	20325160	2940	2935	2940	2935	870
533	20240716	094500	17771640	2945	2945	2945	2945	0
534	20240716	094400	17771640	2945	2945	2945	2945	0
535	20240716	094300	17771640	2945	2940	2945	2940	52
536	20240716	094200	17618750	2945	2945	2945	2945	0
537	20240716	094100	17618750	2945	2935	2945	2935	236
538	20240716	094000	16926070	2935	2935	2935	2935	0
539	20240716	093900	16926070	2935	2935	2935	2935	258
540	20240716	093800	16168840	2945	2945	2945	2945	0
541	20240716	093700	16168840	2945	2945	2945	2945	0
542	20240716	093600	16168840	2945	2940	2945	2940	695
543	20240716	093500	14125390	2945	2945	2945	2945	0
544	20240716	093400	14125390	2945	2945	2945	2945	0
545	20240716	093300	14125390	2945	2945	2945	2945	2
546	20240716	093200	14119500	2940	2940	2940	2940	31
547	20240716	093100	14028360	2945	2945	2945	2945	1
548	20240716	093000	14025415	2945	2945	2945	2945	0
549	20240716	092900	14025415	2945	2945	2945	2945	39
550	20240716	092800	13910560	2940	2940	2940	2940	0
551	20240716	092700	13910560	2940	2940	2940	2940	0
552	20240716	092600	13910560	2940	2940	2940	2940	0
553	20240716	092500	13910560	2940	2940	2940	2940	0
554	20240716	092400	13910560	2940	2940	2940	2940	6
555	20240716	092300	13892920	2940	2940	2940	2940	338
556	20240716	092200	12899200	2935	2935	2935	2935	0
557	20240716	092100	12899200	2935	2935	2935	2935	0
558	20240716	092000	12899200	2935	2945	2945	2935	310
559	20240716	091900	11988750	2940	2940	2940	2940	7
560	20240716	091800	11968170	2940	2940	2940	2940	0
561	20240716	091700	11968170	2940	2940	2940	2940	50
562	20240716	091600	11821170	2940	2940	2940	2940	0
563	20240716	091500	11821170	2940	2945	2945	2940	167
564	20240716	091400	11329680	2945	2945	2945	2945	0
565	20240716	091300	11329680	2945	2945	2945	2945	0
566	20240716	091200	11329680	2945	2945	2945	2945	727
567	20240716	091100	9188665	2945	2945	2945	2945	1
568	20240716	091000	9185720	2945	2945	2945	2945	0
569	20240716	090900	9185720	2945	2945	2945	2945	0
570	20240716	090800	9185720	2945	2945	2945	2945	1
571	20240716	090700	9182775	2925	2925	2925	2925	0
572	20240716	090600	9182775	2925	2935	2935	2925	2081
573	20240716	090500	3092185	2935	2935	2935	2935	0
574	20240716	090400	3092185	2935	2940	2940	2935	100
575	20240716	090300	2798655	2935	2935	2935	2935	113
576	20240716	090200	2467000	2950	2950	2950	2950	1
577	20240716	090100	2464050	2940	2945	2950	2940	424
578	20240716	090000	1217210	2945	2940	2945	2940	414