KissMeData/002140/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183600	63808035	2945	2945	2945	2945	2353
3	20240717	183500	63808035	2945	2945	2945	2945	0
4	20240717	183400	63808035	2945	2945	2945	2945	0
5	20240717	183300	63808035	2945	2945	2945	2945	0
6	20240717	183200	63808035	2945	2945	2945	2945	0
7	20240717	183100	63808035	2945	2945	2945	2945	0
8	20240717	183000	63808035	2945	2945	2945	2945	0
9	20240717	182900	63808035	2945	2945	2945	2945	0
10	20240717	182800	63808035	2945	2945	2945	2945	0
11	20240717	182700	63808035	2945	2945	2945	2945	0
12	20240717	182600	63808035	2945	2945	2945	2945	0
13	20240717	182500	63808035	2945	2945	2945	2945	0
14	20240717	182400	63808035	2945	2945	2945	2945	0
15	20240717	182300	63808035	2945	2945	2945	2945	0
16	20240717	182200	63808035	2945	2945	2945	2945	0
17	20240717	182100	63808035	2945	2945	2945	2945	0
18	20240717	182000	63808035	2945	2945	2945	2945	0
19	20240717	181900	63808035	2945	2945	2945	2945	0
20	20240717	181800	63808035	2945	2945	2945	2945	0
21	20240717	181700	63808035	2945	2945	2945	2945	0
22	20240717	181600	63808035	2945	2945	2945	2945	0
23	20240717	181500	63808035	2945	2945	2945	2945	0
24	20240717	181400	63808035	2945	2945	2945	2945	0
25	20240717	181300	63808035	2945	2945	2945	2945	0
26	20240717	181200	63808035	2945	2945	2945	2945	0
27	20240717	181100	63808035	2945	2945	2945	2945	0
28	20240717	181000	63808035	2945	2945	2945	2945	0
29	20240717	180900	63808035	2945	2945	2945	2945	0
30	20240717	180800	63808035	2945	2945	2945	2945	0
31	20240717	180700	63808035	2945	2945	2945	2945	0
32	20240717	180600	63808035	2945	2945	2945	2945	2353
33	20240717	180500	63808035	2945	2945	2945	2945	0
34	20240717	180400	63808035	2945	2945	2945	2945	0
35	20240717	180300	63808035	2945	2945	2945	2945	0
36	20240717	180200	63808035	2945	2945	2945	2945	0
37	20240717	180100	63808035	2945	2945	2945	2945	0
38	20240717	180000	63808035	2945	2945	2945	2945	0
39	20240717	175900	63808035	2945	2945	2945	2945	0
40	20240717	175800	63808035	2945	2945	2945	2945	0
41	20240717	175700	63808035	2945	2945	2945	2945	0
42	20240717	175600	63808035	2945	2945	2945	2945	0
43	20240717	175500	63808035	2945	2945	2945	2945	0
44	20240717	175400	63808035	2945	2945	2945	2945	0
45	20240717	175300	63808035	2945	2945	2945	2945	0
46	20240717	175200	63808035	2945	2945	2945	2945	0
47	20240717	175100	63808035	2945	2945	2945	2945	0
48	20240717	175000	63808035	2945	2945	2945	2945	0
49	20240717	174900	63808035	2945	2945	2945	2945	0
50	20240717	174800	63808035	2945	2945	2945	2945	0
51	20240717	174700	63808035	2945	2945	2945	2945	0
52	20240717	174600	63808035	2945	2945	2945	2945	0
53	20240717	174500	63808035	2945	2945	2945	2945	0
54	20240717	174400	63808035	2945	2945	2945	2945	0
55	20240717	174300	63808035	2945	2945	2945	2945	0
56	20240717	174200	63808035	2945	2945	2945	2945	0
57	20240717	174100	63808035	2945	2945	2945	2945	0
58	20240717	174000	63808035	2945	2945	2945	2945	0
59	20240717	173900	63808035	2945	2945	2945	2945	0
60	20240717	173800	63808035	2945	2945	2945	2945	0
61	20240717	173700	63808035	2945	2945	2945	2945	0
62	20240717	173600	63808035	2945	2945	2945	2945	2353
63	20240717	173500	63808035	2945	2945	2945	2945	0
64	20240717	173400	63808035	2945	2945	2945	2945	0
65	20240717	173300	63808035	2945	2945	2945	2945	0
66	20240717	173200	63808035	2945	2945	2945	2945	0
67	20240717	173100	63808035	2945	2945	2945	2945	0
68	20240717	173000	63808035	2945	2945	2945	2945	0
69	20240717	172900	63808035	2945	2945	2945	2945	0
70	20240717	172800	63808035	2945	2945	2945	2945	0
71	20240717	172700	63808035	2945	2945	2945	2945	0
72	20240717	172600	63808035	2945	2945	2945	2945	0
73	20240717	172500	63808035	2945	2945	2945	2945	0
74	20240717	172400	63808035	2945	2945	2945	2945	0
75	20240717	172300	63808035	2945	2945	2945	2945	0
76	20240717	172200	63808035	2945	2945	2945	2945	0
77	20240717	172100	63808035	2945	2945	2945	2945	0
78	20240717	172000	63808035	2945	2945	2945	2945	0
79	20240717	171900	63808035	2945	2945	2945	2945	0
80	20240717	171800	63808035	2945	2945	2945	2945	0
81	20240717	171700	63808035	2945	2945	2945	2945	0
82	20240717	171600	63808035	2945	2945	2945	2945	0
83	20240717	171500	63808035	2945	2945	2945	2945	0
84	20240717	171400	63808035	2945	2945	2945	2945	0
85	20240717	171300	63808035	2945	2945	2945	2945	0
86	20240717	171200	63808035	2945	2945	2945	2945	0
87	20240717	171100	63808035	2945	2945	2945	2945	0
88	20240717	171000	63808035	2945	2945	2945	2945	0
89	20240717	170900	63808035	2945	2945	2945	2945	0
90	20240717	170800	63808035	2945	2945	2945	2945	0
91	20240717	170700	63808035	2945	2945	2945	2945	0
92	20240717	170600	63808035	2945	2945	2945	2945	2353
93	20240717	170500	63808035	2945	2945	2945	2945	0
94	20240717	170400	63808035	2945	2945	2945	2945	0
95	20240717	170300	63808035	2945	2945	2945	2945	0
96	20240717	170200	63808035	2945	2945	2945	2945	0
97	20240717	170100	63808035	2945	2945	2945	2945	0
98	20240717	170000	63808035	2945	2945	2945	2945	0
99	20240717	165900	63808035	2945	2945	2945	2945	0
100	20240717	165800	63808035	2945	2945	2945	2945	0
101	20240717	165700	63808035	2945	2945	2945	2945	0
102	20240717	165600	63808035	2945	2945	2945	2945	0
103	20240717	165500	63808035	2945	2945	2945	2945	0
104	20240717	165400	63808035	2945	2945	2945	2945	0
105	20240717	165300	63808035	2945	2945	2945	2945	0
106	20240717	165200	63808035	2945	2945	2945	2945	0
107	20240717	165100	63808035	2945	2945	2945	2945	0
108	20240717	165000	63808035	2945	2945	2945	2945	0
109	20240717	164900	63808035	2945	2945	2945	2945	0
110	20240717	164800	63808035	2945	2945	2945	2945	0
111	20240717	164700	63808035	2945	2945	2945	2945	0
112	20240717	164600	63808035	2945	2945	2945	2945	0
113	20240717	164500	63808035	2945	2945	2945	2945	0
114	20240717	164400	63808035	2945	2945	2945	2945	0
115	20240717	164300	63808035	2945	2945	2945	2945	0
116	20240717	164200	63808035	2945	2945	2945	2945	0
117	20240717	164100	63808035	2945	2945	2945	2945	0
118	20240717	164000	63808035	2945	2945	2945	2945	0
119	20240717	163900	63808035	2945	2945	2945	2945	0
120	20240717	163800	63808035	2945	2945	2945	2945	0
121	20240717	163700	63808035	2945	2945	2945	2945	0
122	20240717	163600	63808035	2945	2945	2945	2945	2353
123	20240717	163500	63808035	2945	2945	2945	2945	0
124	20240717	163400	63808035	2945	2945	2945	2945	0
125	20240717	163300	63808035	2945	2945	2945	2945	0
126	20240717	163200	63808035	2945	2945	2945	2945	0
127	20240717	163100	63808035	2945	2945	2945	2945	0
128	20240717	163000	63808035	2945	2945	2945	2945	0
129	20240717	162900	63808035	2945	2945	2945	2945	0
130	20240717	162800	63808035	2945	2945	2945	2945	0
131	20240717	162700	63808035	2945	2945	2945	2945	0
132	20240717	162600	63808035	2945	2945	2945	2945	0
133	20240717	162500	63808035	2945	2945	2945	2945	0
134	20240717	162400	63808035	2945	2945	2945	2945	0
135	20240717	162300	63808035	2945	2945	2945	2945	0
136	20240717	162200	63808035	2945	2945	2945	2945	0
137	20240717	162100	63808035	2945	2945	2945	2945	0
138	20240717	162000	63808035	2945	2945	2945	2945	0
139	20240717	161900	63808035	2945	2945	2945	2945	0
140	20240717	161800	63808035	2945	2945	2945	2945	0
141	20240717	161700	63808035	2945	2945	2945	2945	0
142	20240717	161600	63808035	2945	2945	2945	2945	0
143	20240717	161500	63808035	2945	2945	2945	2945	0
144	20240717	161400	63808035	2945	2945	2945	2945	0
145	20240717	161300	63808035	2945	2945	2945	2945	0
146	20240717	161200	63808035	2945	2945	2945	2945	0
147	20240717	161100	63808035	2945	2945	2945	2945	0
148	20240717	161000	63808035	2945	2945	2945	2945	0
149	20240717	160900	63808035	2945	2945	2945	2945	0
150	20240717	160800	63808035	2945	2945	2945	2945	0
151	20240717	160700	63808035	2945	2945	2945	2945	0
152	20240717	160600	63808035	2945	2945	2945	2945	2353
153	20240717	160500	63808035	2945	2945	2945	2945	0
154	20240717	160400	63808035	2945	2945	2945	2945	0
155	20240717	160300	63808035	2945	2945	2945	2945	0
156	20240717	160200	63808035	2945	2945	2945	2945	0
157	20240717	160100	63808035	2945	2945	2945	2945	0
158	20240717	160000	63808035	2945	2945	2945	2945	0
159	20240717	155900	63808035	2945	2945	2945	2945	0
160	20240717	155800	63808035	2945	2945	2945	2945	0
161	20240717	155700	63808035	2945	2945	2945	2945	0
162	20240717	155600	63808035	2945	2945	2945	2945	0
163	20240717	155500	63808035	2945	2945	2945	2945	0
164	20240717	155400	63808035	2945	2945	2945	2945	0
165	20240717	155300	63808035	2945	2945	2945	2945	0
166	20240717	155200	63808035	2945	2945	2945	2945	0
167	20240717	155100	63808035	2945	2945	2945	2945	0
168	20240717	155000	63808035	2945	2945	2945	2945	0
169	20240717	154900	63808035	2945	2945	2945	2945	0
170	20240717	154800	63808035	2945	2945	2945	2945	0
171	20240717	154700	63808035	2945	2945	2945	2945	0
172	20240717	154600	63808035	2945	2945	2945	2945	0
173	20240717	154500	63808035	2945	2945	2945	2945	0
174	20240717	154400	63808035	2945	2945	2945	2945	0
175	20240717	154300	63808035	2945	2945	2945	2945	0
176	20240717	154200	63808035	2945	2945	2945	2945	0
177	20240717	154100	63808035	2945	2945	2945	2945	0
178	20240717	154000	63808035	2945	2945	2945	2945	0
179	20240717	153900	63808035	2945	2945	2945	2945	0
180	20240717	153800	63808035	2945	2945	2945	2945	0
181	20240717	153700	63808035	2945	2945	2945	2945	0
182	20240717	153600	63808035	2945	2945	2945	2945	2353
183	20240717	153500	63808035	2945	2945	2945	2945	0
184	20240717	153400	63808035	2945	2945	2945	2945	0
185	20240717	153300	63808035	2945	2945	2945	2945	0
186	20240717	153200	63808035	2945	2945	2945	2945	0
187	20240717	153100	63808035	2945	2945	2945	2945	0
188	20240717	153000	63808035	2945	2945	2945	2945	2353
189	20240717	152900	56878450	2950	2950	2950	2950	0
190	20240717	152800	56878450	2950	2950	2950	2950	0
191	20240717	152700	56878450	2950	2950	2950	2950	0
192	20240717	152600	56878450	2950	2950	2950	2950	0
193	20240717	152500	56878450	2950	2950	2950	2950	0
194	20240717	152400	56878450	2950	2950	2950	2950	0
195	20240717	152300	56878450	2950	2950	2950	2950	0
196	20240717	152200	56878450	2950	2950	2950	2950	0
197	20240717	152100	56878450	2950	2950	2950	2950	0
198	20240717	152000	56878450	2950	2950	2950	2950	0
199	20240717	151900	56878450	2950	2950	2950	2950	1
200	20240717	151800	56875500	2950	2950	2950	2950	82
201	20240717	151700	56633600	2950	2950	2950	2950	3
202	20240717	151600	56624750	2955	2955	2955	2955	20
203	20240717	151500	56565650	2955	2950	2955	2950	39
204	20240717	151400	56450415	2950	2950	2950	2950	108
205	20240717	151300	56131815	2950	2950	2950	2950	0
206	20240717	151200	56131815	2950	2950	2950	2950	0
207	20240717	151100	56131815	2950	2950	2950	2950	1
208	20240717	151000	56128865	2955	2955	2955	2950	6
209	20240717	150900	56111140	2950	2950	2950	2950	20
210	20240717	150800	56052140	2950	2950	2950	2950	0
211	20240717	150700	56052140	2950	2950	2950	2950	0
212	20240717	150600	56052140	2950	2950	2950	2950	0
213	20240717	150500	56052140	2950	2955	2955	2950	3
214	20240717	150400	56043280	2955	2955	2955	2955	35
215	20240717	150300	55939855	2950	2950	2950	2950	0
216	20240717	150200	55939855	2950	2950	2950	2950	0
217	20240717	150100	55939855	2950	2950	2950	2950	0
218	20240717	150000	55939855	2950	2950	2950	2950	152
219	20240717	145900	55491455	2950	2950	2950	2950	0
220	20240717	145800	55491455	2950	2950	2950	2950	42
221	20240717	145700	55367555	2950	2950	2950	2950	0
222	20240717	145600	55367555	2950	2950	2950	2950	0
223	20240717	145500	55367555	2950	2950	2950	2950	5
224	20240717	145400	55352805	2950	2950	2950	2950	1
225	20240717	145300	55349855	2945	2945	2945	2945	39
226	20240717	145200	55235000	2950	2950	2950	2950	10
227	20240717	145100	55205500	2945	2950	2950	2945	6
228	20240717	145000	55187805	2945	2950	2950	2945	3
229	20240717	144900	55178960	2950	2950	2950	2950	5
230	20240717	144800	55164210	2950	2950	2950	2950	1
231	20240717	144700	55161260	2945	2945	2945	2945	221
232	20240717	144600	54510415	2945	2945	2945	2945	1
233	20240717	144500	54507470	2950	2950	2950	2950	1
234	20240717	144400	54504520	2950	2950	2950	2950	2
235	20240717	144300	54498620	2945	2945	2945	2945	0
236	20240717	144200	54498620	2945	2950	2950	2945	3
237	20240717	144100	54489775	2950	2950	2950	2950	0
238	20240717	144000	54489775	2950	2950	2950	2950	0
239	20240717	143900	54489775	2950	2950	2950	2950	0
240	20240717	143800	54489775	2950	2950	2950	2950	22
241	20240717	143700	54424875	2955	2955	2955	2955	0
242	20240717	143600	54424875	2955	2955	2955	2955	0
243	20240717	143500	54424875	2955	2955	2955	2955	0
244	20240717	143400	54424875	2955	2955	2955	2955	0
245	20240717	143300	54424875	2955	2955	2955	2955	0
246	20240717	143200	54424875	2955	2955	2955	2955	0
247	20240717	143100	54424875	2955	2955	2955	2955	0
248	20240717	143000	54424875	2955	2955	2955	2955	0
249	20240717	142900	54424875	2955	2955	2955	2955	0
250	20240717	142800	54424875	2955	2950	2955	2950	139
251	20240717	142700	54014180	2955	2955	2955	2955	0
252	20240717	142600	54014180	2955	2950	2955	2950	3
253	20240717	142500	54005320	2950	2950	2950	2950	0
254	20240717	142400	54005320	2950	2950	2950	2950	66
255	20240717	142300	53810620	2950	2950	2950	2950	5
256	20240717	142200	53795870	2950	2950	2950	2950	0
257	20240717	142100	53795870	2950	2950	2950	2950	0
258	20240717	142000	53795870	2950	2950	2950	2950	0
259	20240717	141900	53795870	2950	2950	2950	2950	0
260	20240717	141800	53795870	2950	2950	2950	2950	0
261	20240717	141700	53795870	2950	2950	2950	2950	92
262	20240717	141600	53524470	2950	2950	2950	2950	0
263	20240717	141500	53524470	2950	2950	2950	2950	0
264	20240717	141400	53524470	2950	2950	2950	2950	0
265	20240717	141300	53524470	2950	2950	2950	2950	0
266	20240717	141200	53524470	2950	2950	2950	2950	0
267	20240717	141100	53524470	2950	2950	2950	2950	0
268	20240717	141000	53524470	2950	2950	2950	2950	0
269	20240717	140900	53524470	2950	2950	2950	2950	0
270	20240717	140800	53524470	2950	2950	2950	2950	0
271	20240717	140700	53524470	2950	2950	2950	2950	0
272	20240717	140600	53524470	2950	2950	2950	2950	720
273	20240717	140500	51400470	2950	2950	2950	2950	1
274	20240717	140400	51397520	2950	2960	2960	2950	3
275	20240717	140300	51388650	2950	2950	2950	2950	1
276	20240717	140200	51385700	2960	2960	2960	2950	105
277	20240717	140100	51074910	2950	2960	2960	2950	3
278	20240717	140000	51066040	2960	2960	2960	2960	0
279	20240717	135900	51066040	2960	2960	2960	2960	0
280	20240717	135800	51066040	2960	2960	2960	2960	0
281	20240717	135700	51066040	2960	2960	2960	2960	0
282	20240717	135600	51066040	2960	2960	2960	2960	12
283	20240717	135500	51030520	2950	2960	2960	2950	4
284	20240717	135400	51018695	2960	2960	2960	2960	0
285	20240717	135300	51018695	2960	2960	2960	2960	1
286	20240717	135200	51015735	2955	2955	2955	2955	0
287	20240717	135100	51015735	2955	2955	2955	2955	0
288	20240717	135000	51015735	2955	2955	2955	2955	0
289	20240717	134900	51015735	2955	2955	2955	2955	1
290	20240717	134800	51012780	2955	2955	2955	2955	0
291	20240717	134700	51012780	2955	2955	2955	2955	0
292	20240717	134600	51012780	2955	2955	2955	2955	323
293	20240717	134500	50058315	2955	2955	2955	2955	0
294	20240717	134400	50058315	2955	2955	2955	2955	0
295	20240717	134300	50058315	2955	2955	2955	2955	0
296	20240717	134200	50058315	2955	2955	2955	2955	0
297	20240717	134100	50058315	2955	2955	2955	2955	0
298	20240717	134000	50058315	2955	2955	2955	2955	0
299	20240717	133900	50058315	2955	2955	2955	2955	6
300	20240717	133800	50040585	2955	2955	2955	2955	0
301	20240717	133700	50040585	2955	2955	2955	2955	51
302	20240717	133600	49889880	2955	2955	2955	2955	0
303	20240717	133500	49889880	2955	2955	2955	2955	0
304	20240717	133400	49889880	2955	2955	2955	2955	0
305	20240717	133300	49889880	2955	2955	2955	2955	0
306	20240717	133200	49889880	2955	2955	2955	2955	0
307	20240717	133100	49889880	2955	2955	2955	2955	0
308	20240717	133000	49889880	2955	2955	2955	2955	0
309	20240717	132900	49889880	2955	2955	2955	2955	100
310	20240717	132800	49594380	2955	2955	2955	2955	100
311	20240717	132700	49298880	2955	2950	2955	2950	30
312	20240717	132600	49210375	2950	2950	2950	2950	1
313	20240717	132500	49207425	2945	2945	2945	2945	0
314	20240717	132400	49207425	2945	2945	2945	2945	0
315	20240717	132300	49207425	2945	2945	2945	2945	0
316	20240717	132200	49207425	2945	2945	2945	2945	0
317	20240717	132100	49207425	2945	2945	2945	2945	0
318	20240717	132000	49207425	2945	2945	2945	2945	0
319	20240717	131900	49207425	2945	2945	2945	2945	0
320	20240717	131800	49207425	2945	2945	2945	2945	0
321	20240717	131700	49207425	2945	2945	2945	2945	0
322	20240717	131600	49207425	2945	2945	2945	2945	0
323	20240717	131500	49207425	2945	2945	2945	2945	0
324	20240717	131400	49207425	2945	2945	2945	2945	4
325	20240717	131300	49195645	2955	2955	2955	2955	0
326	20240717	131200	49195645	2955	2955	2955	2955	0
327	20240717	131100	49195645	2955	2955	2955	2955	0
328	20240717	131000	49195645	2955	2955	2955	2955	0
329	20240717	130900	49195645	2955	2955	2955	2955	0
330	20240717	130800	49195645	2955	2955	2955	2955	0
331	20240717	130700	49195645	2955	2955	2955	2955	0
332	20240717	130600	49195645	2955	2955	2955	2955	0
333	20240717	130500	49195645	2955	2955	2955	2955	0
334	20240717	130400	49195645	2955	2955	2955	2955	100
335	20240717	130300	48900145	2955	2955	2955	2955	900
336	20240717	130200	46240645	2955	2955	2955	2955	0
337	20240717	130100	46240645	2955	2955	2955	2955	0
338	20240717	130000	46240645	2955	2955	2955	2955	12
339	20240717	125900	46205185	2955	2950	2955	2950	531
340	20240717	125800	44638730	2950	2950	2950	2950	0
341	20240717	125700	44638730	2950	2950	2950	2950	0
342	20240717	125600	44638730	2950	2950	2950	2950	0
343	20240717	125500	44638730	2950	2950	2950	2950	100
344	20240717	125400	44343730	2950	2950	2950	2950	0
345	20240717	125300	44343730	2950	2950	2950	2950	0
346	20240717	125200	44343730	2950	2950	2950	2950	0
347	20240717	125100	44343730	2950	2950	2950	2950	0
348	20240717	125000	44343730	2950	2950	2950	2950	0
349	20240717	124900	44343730	2950	2950	2950	2950	1
350	20240717	124800	44340780	2950	2950	2950	2950	0
351	20240717	124700	44340780	2950	2950	2950	2950	5
352	20240717	124600	44326030	2955	2955	2955	2955	0
353	20240717	124500	44326030	2955	2955	2955	2955	0
354	20240717	124400	44326030	2955	2955	2955	2955	0
355	20240717	124300	44326030	2955	2955	2955	2955	0
356	20240717	124200	44326030	2955	2955	2955	2955	0
357	20240717	124100	44326030	2955	2955	2955	2955	0
358	20240717	124000	44326030	2955	2955	2955	2955	0
359	20240717	123900	44326030	2955	2955	2955	2955	0
360	20240717	123800	44326030	2955	2945	2955	2945	11
361	20240717	123700	44293625	2955	2955	2955	2955	0
362	20240717	123600	44293625	2955	2955	2955	2955	0
363	20240717	123500	44293625	2955	2950	2955	2950	739
364	20240717	123400	42113570	2940	2940	2940	2940	0
365	20240717	123300	42113570	2940	2940	2940	2940	0
366	20240717	123200	42113570	2940	2940	2940	2940	0
367	20240717	123100	42113570	2940	2940	2940	2940	0
368	20240717	123000	42113570	2940	2940	2940	2940	1
369	20240717	122900	42110630	2955	2955	2955	2955	0
370	20240717	122800	42110630	2955	2955	2955	2955	0
371	20240717	122700	42110630	2955	2955	2955	2955	0
372	20240717	122600	42110630	2955	2955	2955	2955	1
373	20240717	122500	42107675	2955	2955	2955	2955	0
374	20240717	122400	42107675	2955	2955	2955	2955	0
375	20240717	122300	42107675	2955	2955	2955	2955	2
376	20240717	122200	42101765	2935	2935	2935	2935	0
377	20240717	122100	42101765	2935	2935	2935	2935	0
378	20240717	122000	42101765	2935	2935	2935	2935	0
379	20240717	121900	42101765	2935	2935	2935	2935	0
380	20240717	121800	42101765	2935	2935	2935	2935	0
381	20240717	121700	42101765	2935	2935	2935	2935	0
382	20240717	121600	42101765	2935	2935	2935	2935	0
383	20240717	121500	42101765	2935	2935	2935	2935	0
384	20240717	121400	42101765	2935	2935	2935	2935	0
385	20240717	121300	42101765	2935	2935	2935	2935	0
386	20240717	121200	42101765	2935	2935	2935	2935	0
387	20240717	121100	42101765	2935	2955	2955	2935	4
388	20240717	121000	42089980	2935	2935	2935	2935	0
389	20240717	120900	42089980	2935	2935	2935	2935	31
390	20240717	120800	41998995	2935	2935	2935	2935	0
391	20240717	120700	41998995	2935	2935	2935	2935	0
392	20240717	120600	41998995	2935	2935	2935	2935	0
393	20240717	120500	41998995	2935	2935	2935	2935	0
394	20240717	120400	41998995	2935	2935	2935	2935	0
395	20240717	120300	41998995	2935	2935	2935	2935	0
396	20240717	120200	41998995	2935	2935	2935	2935	0
397	20240717	120100	41998995	2935	2935	2935	2935	1
398	20240717	120000	41996060	2955	2955	2955	2955	1
399	20240717	115900	41993105	2935	2955	2955	2935	3
400	20240717	115800	41984260	2955	2955	2955	2955	0
401	20240717	115700	41984260	2955	2955	2955	2955	8
402	20240717	115600	41960620	2935	2935	2935	2935	0
403	20240717	115500	41960620	2935	2935	2935	2935	1
404	20240717	115400	41957685	2935	2945	2945	2935	2900
405	20240717	115300	33439630	2955	2955	2955	2955	0
406	20240717	115200	33439630	2955	2955	2955	2955	2
407	20240717	115100	33433720	2950	2950	2950	2950	0
408	20240717	115000	33433720	2950	2950	2950	2950	0
409	20240717	114900	33433720	2950	2950	2950	2950	0
410	20240717	114800	33433720	2950	2950	2950	2950	0
411	20240717	114700	33433720	2950	2950	2950	2950	1400
412	20240717	114600	29303720	2950	2950	2950	2950	0
413	20240717	114500	29303720	2950	2950	2950	2950	0
414	20240717	114400	29303720	2950	2950	2950	2950	0
415	20240717	114300	29303720	2950	2950	2950	2950	0
416	20240717	114200	29303720	2950	2950	2950	2950	0
417	20240717	114100	29303720	2950	2950	2950	2950	3
418	20240717	114000	29294870	2950	2950	2950	2950	0
419	20240717	113900	29294870	2950	2950	2950	2950	0
420	20240717	113800	29294870	2950	2950	2950	2950	195
421	20240717	113700	28719620	2950	2950	2950	2950	0
422	20240717	113600	28719620	2950	2950	2950	2950	155
423	20240717	113500	28262370	2950	2950	2950	2950	0
424	20240717	113400	28262370	2950	2950	2950	2950	0
425	20240717	113300	28262370	2950	2950	2950	2950	0
426	20240717	113200	28262370	2950	2950	2950	2950	201
427	20240717	113100	27669420	2955	2955	2955	2955	0
428	20240717	113000	27669420	2955	2955	2955	2955	0
429	20240717	112900	27669420	2955	2955	2955	2955	0
430	20240717	112800	27669420	2955	2955	2955	2955	0
431	20240717	112700	27669420	2955	2955	2955	2955	3
432	20240717	112600	27660555	2955	2955	2955	2955	0
433	20240717	112500	27660555	2955	2955	2955	2955	0
434	20240717	112400	27660555	2955	2955	2955	2955	0
435	20240717	112300	27660555	2955	2955	2955	2955	0
436	20240717	112200	27660555	2955	2955	2955	2955	0
437	20240717	112100	27660555	2955	2955	2955	2955	0
438	20240717	112000	27660555	2955	2955	2955	2955	0
439	20240717	111900	27660555	2955	2955	2955	2955	2
440	20240717	111800	27654645	2945	2945	2945	2945	0
441	20240717	111700	27654645	2945	2945	2945	2945	0
442	20240717	111600	27654645	2945	2955	2955	2945	2
443	20240717	111500	27648745	2940	2940	2940	2940	0
444	20240717	111400	27648745	2940	2940	2940	2940	0
445	20240717	111300	27648745	2940	2940	2940	2940	0
446	20240717	111200	27648745	2940	2940	2940	2940	0
447	20240717	111100	27648745	2940	2940	2940	2940	0
448	20240717	111000	27648745	2940	2940	2940	2940	0
449	20240717	110900	27648745	2940	2940	2940	2940	0
450	20240717	110800	27648745	2940	2940	2940	2940	0
451	20240717	110700	27648745	2940	2940	2940	2940	0
452	20240717	110600	27648745	2940	2940	2940	2940	0
453	20240717	110500	27648745	2940	2940	2940	2940	0
454	20240717	110400	27648745	2940	2940	2940	2940	0
455	20240717	110300	27648745	2940	2940	2940	2940	0
456	20240717	110200	27648745	2940	2940	2940	2940	0
457	20240717	110100	27648745	2940	2940	2940	2940	0
458	20240717	110000	27648745	2940	2940	2940	2940	0
459	20240717	105900	27648745	2940	2955	2955	2940	3
460	20240717	105800	27639895	2955	2955	2955	2955	0
461	20240717	105700	27639895	2955	2950	2955	2950	1005
462	20240717	105600	24670140	2940	2940	2940	2940	0
463	20240717	105500	24670140	2940	2940	2940	2940	1
464	20240717	105400	24667200	2955	2955	2955	2955	0
465	20240717	105300	24667200	2955	2955	2955	2955	0
466	20240717	105200	24667200	2955	2955	2955	2955	0
467	20240717	105100	24667200	2955	2955	2955	2955	0
468	20240717	105000	24667200	2955	2955	2955	2955	0
469	20240717	104900	24667200	2955	2945	2955	2945	8
470	20240717	104800	24643630	2935	2935	2935	2935	0
471	20240717	104700	24643630	2935	2935	2935	2935	0
472	20240717	104600	24643630	2935	2935	2935	2935	0
473	20240717	104500	24643630	2935	2940	2940	2935	10
474	20240717	104400	24614270	2935	2935	2935	2935	0
475	20240717	104300	24614270	2935	2935	2935	2935	0
476	20240717	104200	24614270	2935	2945	2945	2935	4
477	20240717	104100	24602505	2945	2945	2945	2945	0
478	20240717	104000	24602505	2945	2945	2945	2945	11
479	20240717	103900	24570110	2935	2935	2935	2935	0
480	20240717	103800	24570110	2935	2935	2935	2935	0
481	20240717	103700	24570110	2935	2935	2935	2935	0
482	20240717	103600	24570110	2935	2935	2935	2935	0
483	20240717	103500	24570110	2935	2935	2935	2935	0
484	20240717	103400	24570110	2935	2935	2935	2935	0
485	20240717	103300	24570110	2935	2935	2935	2935	0
486	20240717	103200	24570110	2935	2935	2935	2935	1
487	20240717	103100	24567175	2935	2935	2935	2935	0
488	20240717	103000	24567175	2935	2935	2935	2935	314
489	20240717	102900	23645585	2935	2935	2935	2935	0
490	20240717	102800	23645585	2935	2935	2935	2935	400
491	20240717	102700	22471585	2935	2935	2935	2935	0
492	20240717	102600	22471585	2935	2935	2935	2935	60
493	20240717	102500	22295485	2955	2955	2955	2955	0
494	20240717	102400	22295485	2955	2955	2955	2955	1
495	20240717	102300	22292530	2935	2935	2935	2935	0
496	20240717	102200	22292530	2935	2935	2935	2935	0
497	20240717	102100	22292530	2935	2950	2955	2935	402
498	20240717	102000	21112625	2935	2935	2935	2935	0
499	20240717	101900	21112625	2935	2935	2935	2935	0
500	20240717	101800	21112625	2935	2935	2935	2935	0
501	20240717	101700	21112625	2935	2935	2935	2935	1
502	20240717	101600	21109690	2940	2940	2940	2940	10
503	20240717	101500	21080290	2935	2935	2935	2935	0
504	20240717	101400	21080290	2935	2935	2935	2935	100
505	20240717	101300	20786790	2935	2940	2940	2935	110
506	20240717	101200	20463440	2940	2940	2940	2940	761
507	20240717	101100	18226100	2935	2935	2935	2935	0
508	20240717	101000	18226100	2935	2935	2935	2935	0
509	20240717	100900	18226100	2935	2940	2940	2935	17
510	20240717	100800	18176125	2940	2940	2940	2940	0
511	20240717	100700	18176125	2940	2940	2940	2940	463
512	20240717	100600	16814905	2940	2940	2940	2940	0
513	20240717	100500	16814905	2940	2940	2940	2940	122
514	20240717	100400	16456225	2945	2945	2945	2945	0
515	20240717	100300	16456225	2945	2945	2945	2945	0
516	20240717	100200	16456225	2945	2945	2945	2945	0
517	20240717	100100	16456225	2945	2945	2945	2945	1
518	20240717	100000	16453280	2945	2945	2945	2945	1977
519	20240717	095900	10631015	2945	2945	2945	2945	0
520	20240717	095800	10631015	2945	2945	2945	2945	0
521	20240717	095700	10631015	2945	2950	2950	2945	24
522	20240717	095600	10560310	2950	2950	2950	2950	1000
523	20240717	095500	7610310	2950	2950	2950	2950	0
524	20240717	095400	7610310	2950	2950	2950	2950	1
525	20240717	095300	7607360	2950	2950	2950	2950	0
526	20240717	095200	7607360	2950	2950	2950	2950	0
527	20240717	095100	7607360	2950	2950	2950	2950	1
528	20240717	095000	7604410	2945	2945	2945	2945	0
529	20240717	094900	7604410	2945	2945	2945	2945	0
530	20240717	094800	7604410	2945	2955	2955	2945	204
531	20240717	094700	7001605	2955	2955	2955	2955	6
532	20240717	094600	6983875	2955	2955	2955	2955	10
533	20240717	094500	6954325	2955	2955	2955	2955	0
534	20240717	094400	6954325	2955	2955	2955	2955	1
535	20240717	094300	6951370	2945	2950	2950	2945	42
536	20240717	094200	6827675	2955	2955	2955	2955	2
537	20240717	094100	6821765	2950	2950	2950	2950	54
538	20240717	094000	6662465	2950	2950	2950	2950	1
539	20240717	093900	6659515	2950	2950	2950	2950	1
540	20240717	093800	6656565	2950	2950	2950	2950	2
541	20240717	093700	6650665	2950	2950	2950	2950	20
542	20240717	093600	6591665	2950	2950	2950	2950	1
543	20240717	093500	6588715	2950	2950	2950	2950	0
544	20240717	093400	6588715	2950	2945	2950	2945	1001
545	20240717	093300	3640765	2950	2950	2950	2950	4
546	20240717	093200	3628965	2950	2950	2950	2950	2
547	20240717	093100	3623065	2945	2945	2945	2945	0
548	20240717	093000	3623065	2945	2945	2945	2945	31
549	20240717	092900	3531770	2950	2950	2950	2950	20
550	20240717	092800	3472770	2950	2950	2950	2950	0
551	20240717	092700	3472770	2950	2950	2950	2950	0
552	20240717	092600	3472770	2950	2950	2950	2950	34
553	20240717	092500	3372470	2955	2955	2955	2955	0
554	20240717	092400	3372470	2955	2955	2955	2955	0
555	20240717	092300	3372470	2955	2955	2955	2955	0
556	20240717	092200	3372470	2955	2945	2955	2945	403
557	20240717	092100	2185615	2955	2945	2955	2945	4
558	20240717	092000	2173815	2950	2955	2955	2950	3
559	20240717	091900	2164955	2960	2960	2960	2960	0
560	20240717	091800	2164955	2960	2960	2960	2960	10
561	20240717	091700	2135355	2960	2960	2960	2960	15
562	20240717	091600	2090955	2960	2945	2960	2945	29
563	20240717	091500	2005535	2960	2960	2960	2960	0
564	20240717	091400	2005535	2960	2960	2960	2960	0
565	20240717	091300	2005535	2960	2950	2960	2950	6
566	20240717	091200	1987825	2950	2950	2950	2950	0
567	20240717	091100	1987825	2950	2950	2950	2950	0
568	20240717	091000	1987825	2950	2950	2950	2950	1
569	20240717	090900	1984875	2965	2965	2965	2965	2
570	20240717	090800	1978945	2965	2965	2965	2965	0
571	20240717	090700	1978945	2965	2965	2965	2965	0
572	20240717	090600	1978945	2965	2965	2965	2965	0
573	20240717	090500	1978945	2965	2965	2965	2965	5
574	20240717	090400	1964120	2965	2965	2965	2965	1
575	20240717	090300	1961155	2965	2965	2965	2965	0
576	20240717	090200	1961155	2965	2965	2965	2965	1
577	20240717	090100	1958190	2955	2955	2955	2955	10
578	20240717	090000	1928640	2940	2940	2940	2940	656