KissMeData/002140/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	183600	216506430	2910	2910	2910	2910	323
3	20240718	183500	216506430	2910	2910	2910	2910	0
4	20240718	183400	216506430	2910	2910	2910	2910	0
5	20240718	183300	216506430	2910	2910	2910	2910	0
6	20240718	183200	216506430	2910	2910	2910	2910	0
7	20240718	183100	216506430	2910	2910	2910	2910	0
8	20240718	183000	216506430	2910	2910	2910	2910	0
9	20240718	182900	216506430	2910	2910	2910	2910	0
10	20240718	182800	216506430	2910	2910	2910	2910	0
11	20240718	182700	216506430	2910	2910	2910	2910	0
12	20240718	182600	216506430	2910	2910	2910	2910	0
13	20240718	182500	216506430	2910	2910	2910	2910	0
14	20240718	182400	216506430	2910	2910	2910	2910	0
15	20240718	182300	216506430	2910	2910	2910	2910	0
16	20240718	182200	216506430	2910	2910	2910	2910	0
17	20240718	182100	216506430	2910	2910	2910	2910	0
18	20240718	182000	216506430	2910	2910	2910	2910	0
19	20240718	181900	216506430	2910	2910	2910	2910	0
20	20240718	181800	216506430	2910	2910	2910	2910	0
21	20240718	181700	216506430	2910	2910	2910	2910	0
22	20240718	181600	216506430	2910	2910	2910	2910	0
23	20240718	181500	216506430	2910	2910	2910	2910	0
24	20240718	181400	216506430	2910	2910	2910	2910	0
25	20240718	181300	216506430	2910	2910	2910	2910	0
26	20240718	181200	216506430	2910	2910	2910	2910	0
27	20240718	181100	216506430	2910	2910	2910	2910	0
28	20240718	181000	216506430	2910	2910	2910	2910	0
29	20240718	180900	216506430	2910	2910	2910	2910	0
30	20240718	180800	216506430	2910	2910	2910	2910	0
31	20240718	180700	216506430	2910	2910	2910	2910	0
32	20240718	180600	216506430	2910	2910	2910	2910	323
33	20240718	180500	216506430	2910	2910	2910	2910	0
34	20240718	180400	216506430	2910	2910	2910	2910	0
35	20240718	180300	216506430	2910	2910	2910	2910	0
36	20240718	180200	216506430	2910	2910	2910	2910	0
37	20240718	180100	216506430	2910	2910	2910	2910	0
38	20240718	180000	216506430	2910	2910	2910	2910	0
39	20240718	175900	216506430	2910	2910	2910	2910	0
40	20240718	175800	216506430	2910	2910	2910	2910	0
41	20240718	175700	216506430	2910	2910	2910	2910	0
42	20240718	175600	216506430	2910	2910	2910	2910	0
43	20240718	175500	216506430	2910	2910	2910	2910	0
44	20240718	175400	216506430	2910	2910	2910	2910	0
45	20240718	175300	216506430	2910	2910	2910	2910	0
46	20240718	175200	216506430	2910	2910	2910	2910	0
47	20240718	175100	216506430	2910	2910	2910	2910	0
48	20240718	175000	216506430	2910	2910	2910	2910	0
49	20240718	174900	216506430	2910	2910	2910	2910	0
50	20240718	174800	216506430	2910	2910	2910	2910	0
51	20240718	174700	216506430	2910	2910	2910	2910	0
52	20240718	174600	216506430	2910	2910	2910	2910	0
53	20240718	174500	216506430	2910	2910	2910	2910	0
54	20240718	174400	216506430	2910	2910	2910	2910	0
55	20240718	174300	216506430	2910	2910	2910	2910	0
56	20240718	174200	216506430	2910	2910	2910	2910	0
57	20240718	174100	216506430	2910	2910	2910	2910	0
58	20240718	174000	216506430	2910	2910	2910	2910	0
59	20240718	173900	216506430	2910	2910	2910	2910	0
60	20240718	173800	216506430	2910	2910	2910	2910	0
61	20240718	173700	216506430	2910	2910	2910	2910	0
62	20240718	173600	216506430	2910	2910	2910	2910	323
63	20240718	173500	216506430	2910	2910	2910	2910	0
64	20240718	173400	216506430	2910	2910	2910	2910	0
65	20240718	173300	216506430	2910	2910	2910	2910	0
66	20240718	173200	216506430	2910	2910	2910	2910	0
67	20240718	173100	216506430	2910	2910	2910	2910	0
68	20240718	173000	216506430	2910	2910	2910	2910	0
69	20240718	172900	216506430	2910	2910	2910	2910	0
70	20240718	172800	216506430	2910	2910	2910	2910	0
71	20240718	172700	216506430	2910	2910	2910	2910	0
72	20240718	172600	216506430	2910	2910	2910	2910	0
73	20240718	172500	216506430	2910	2910	2910	2910	0
74	20240718	172400	216506430	2910	2910	2910	2910	0
75	20240718	172300	216506430	2910	2910	2910	2910	0
76	20240718	172200	216506430	2910	2910	2910	2910	0
77	20240718	172100	216506430	2910	2910	2910	2910	0
78	20240718	172000	216506430	2910	2910	2910	2910	0
79	20240718	171900	216506430	2910	2910	2910	2910	0
80	20240718	171800	216506430	2910	2910	2910	2910	0
81	20240718	171700	216506430	2910	2910	2910	2910	0
82	20240718	171600	216506430	2910	2910	2910	2910	0
83	20240718	171500	216506430	2910	2910	2910	2910	0
84	20240718	171400	216506430	2910	2910	2910	2910	0
85	20240718	171300	216506430	2910	2910	2910	2910	0
86	20240718	171200	216506430	2910	2910	2910	2910	0
87	20240718	171100	216506430	2910	2910	2910	2910	0
88	20240718	171000	216506430	2910	2910	2910	2910	0
89	20240718	170900	216506430	2910	2910	2910	2910	0
90	20240718	170800	216506430	2910	2910	2910	2910	0
91	20240718	170700	216506430	2910	2910	2910	2910	0
92	20240718	170600	216506430	2910	2910	2910	2910	323
93	20240718	170500	216506430	2910	2910	2910	2910	0
94	20240718	170400	216506430	2910	2910	2910	2910	0
95	20240718	170300	216506430	2910	2910	2910	2910	0
96	20240718	170200	216506430	2910	2910	2910	2910	0
97	20240718	170100	216506430	2910	2910	2910	2910	0
98	20240718	170000	216506430	2910	2910	2910	2910	0
99	20240718	165900	216506430	2910	2910	2910	2910	0
100	20240718	165800	216506430	2910	2910	2910	2910	0
101	20240718	165700	216506430	2910	2910	2910	2910	0
102	20240718	165600	216506430	2910	2910	2910	2910	0
103	20240718	165500	216506430	2910	2910	2910	2910	0
104	20240718	165400	216506430	2910	2910	2910	2910	0
105	20240718	165300	216506430	2910	2910	2910	2910	0
106	20240718	165200	216506430	2910	2910	2910	2910	0
107	20240718	165100	216506430	2910	2910	2910	2910	0
108	20240718	165000	216506430	2910	2910	2910	2910	0
109	20240718	164900	216506430	2910	2910	2910	2910	0
110	20240718	164800	216506430	2910	2910	2910	2910	0
111	20240718	164700	216506430	2910	2910	2910	2910	0
112	20240718	164600	216506430	2910	2910	2910	2910	0
113	20240718	164500	216506430	2910	2910	2910	2910	0
114	20240718	164400	216506430	2910	2910	2910	2910	0
115	20240718	164300	216506430	2910	2910	2910	2910	0
116	20240718	164200	216506430	2910	2910	2910	2910	0
117	20240718	164100	216506430	2910	2910	2910	2910	0
118	20240718	164000	216506430	2910	2910	2910	2910	0
119	20240718	163900	216506430	2910	2910	2910	2910	0
120	20240718	163800	216506430	2910	2910	2910	2910	0
121	20240718	163700	216506430	2910	2910	2910	2910	0
122	20240718	163600	216506430	2910	2910	2910	2910	323
123	20240718	163500	216506430	2910	2910	2910	2910	0
124	20240718	163400	216506430	2910	2910	2910	2910	0
125	20240718	163300	216506430	2910	2910	2910	2910	0
126	20240718	163200	216506430	2910	2910	2910	2910	0
127	20240718	163100	216506430	2910	2910	2910	2910	0
128	20240718	163000	216506430	2910	2910	2910	2910	0
129	20240718	162900	216506430	2910	2910	2910	2910	0
130	20240718	162800	216506430	2910	2910	2910	2910	0
131	20240718	162700	216506430	2910	2910	2910	2910	0
132	20240718	162600	216506430	2910	2910	2910	2910	0
133	20240718	162500	216506430	2910	2910	2910	2910	0
134	20240718	162400	216506430	2910	2910	2910	2910	0
135	20240718	162300	216506430	2910	2910	2910	2910	0
136	20240718	162200	216506430	2910	2910	2910	2910	0
137	20240718	162100	216506430	2910	2910	2910	2910	0
138	20240718	162000	216506430	2910	2910	2910	2910	0
139	20240718	161900	216506430	2910	2910	2910	2910	0
140	20240718	161800	216506430	2910	2910	2910	2910	0
141	20240718	161700	216506430	2910	2910	2910	2910	0
142	20240718	161600	216506430	2910	2910	2910	2910	0
143	20240718	161500	216506430	2910	2910	2910	2910	0
144	20240718	161400	216506430	2910	2910	2910	2910	0
145	20240718	161300	216506430	2910	2910	2910	2910	0
146	20240718	161200	216506430	2910	2910	2910	2910	0
147	20240718	161100	216506430	2910	2910	2910	2910	0
148	20240718	161000	216506430	2910	2910	2910	2910	0
149	20240718	160900	216506430	2910	2910	2910	2910	0
150	20240718	160800	216506430	2910	2910	2910	2910	0
151	20240718	160700	216506430	2910	2910	2910	2910	0
152	20240718	160600	216506430	2910	2910	2910	2910	323
153	20240718	160500	216506430	2910	2910	2910	2910	0
154	20240718	160400	216506430	2910	2910	2910	2910	0
155	20240718	160300	216506430	2910	2910	2910	2910	0
156	20240718	160200	216506430	2910	2910	2910	2910	0
157	20240718	160100	216506430	2910	2910	2910	2910	0
158	20240718	160000	216506430	2910	2910	2910	2910	0
159	20240718	155900	216506430	2910	2910	2910	2910	0
160	20240718	155800	216506430	2910	2910	2910	2910	0
161	20240718	155700	216506430	2910	2910	2910	2910	0
162	20240718	155600	216506430	2910	2910	2910	2910	0
163	20240718	155500	216506430	2910	2910	2910	2910	0
164	20240718	155400	216506430	2910	2910	2910	2910	0
165	20240718	155300	216506430	2910	2910	2910	2910	0
166	20240718	155200	216506430	2910	2910	2910	2910	0
167	20240718	155100	216506430	2910	2910	2910	2910	0
168	20240718	155000	216506430	2910	2910	2910	2910	0
169	20240718	154900	216506430	2910	2910	2910	2910	0
170	20240718	154800	216506430	2910	2910	2910	2910	0
171	20240718	154700	216506430	2910	2910	2910	2910	0
172	20240718	154600	216506430	2910	2910	2910	2910	0
173	20240718	154500	216506430	2910	2910	2910	2910	0
174	20240718	154400	216506430	2910	2910	2910	2910	0
175	20240718	154300	216506430	2910	2910	2910	2910	0
176	20240718	154200	216506430	2910	2910	2910	2910	0
177	20240718	154100	216506430	2910	2910	2910	2910	0
178	20240718	154000	216506430	2910	2910	2910	2910	0
179	20240718	153900	216506430	2910	2910	2910	2910	0
180	20240718	153800	216506430	2910	2910	2910	2910	0
181	20240718	153700	216506430	2910	2910	2910	2910	0
182	20240718	153600	216506430	2910	2910	2910	2910	323
183	20240718	153500	216506430	2910	2910	2910	2910	0
184	20240718	153400	216506430	2910	2910	2910	2910	0
185	20240718	153300	216506430	2910	2910	2910	2910	0
186	20240718	153200	216506430	2910	2910	2910	2910	0
187	20240718	153100	216506430	2910	2910	2910	2910	0
188	20240718	153000	216506430	2910	2910	2910	2910	323
189	20240718	152900	215566500	2905	2905	2905	2905	0
190	20240718	152800	215566500	2905	2905	2905	2905	0
191	20240718	152700	215566500	2905	2905	2905	2905	0
192	20240718	152600	215566500	2905	2905	2905	2905	0
193	20240718	152500	215566500	2905	2905	2905	2905	0
194	20240718	152400	215566500	2905	2905	2905	2905	0
195	20240718	152300	215566500	2905	2905	2905	2905	0
196	20240718	152200	215566500	2905	2905	2905	2905	0
197	20240718	152100	215566500	2905	2905	2905	2905	0
198	20240718	152000	215566500	2905	2905	2905	2905	0
199	20240718	151900	215566500	2905	2930	2930	2905	708
200	20240718	151800	213503920	2910	2925	2930	2910	276
201	20240718	151700	212696660	2910	2920	2925	2910	772
202	20240718	151600	210443855	2910	2920	2920	2910	67
203	20240718	151500	210248235	2920	2910	2920	2910	178
204	20240718	151400	209730245	2920	2915	2920	2915	442
205	20240718	151300	208441755	2915	2910	2915	2905	204
206	20240718	151200	207848545	2915	2910	2915	2905	43
207	20240718	151100	207723260	2910	2910	2910	2910	15
208	20240718	151000	207679610	2905	2915	2915	2905	3
209	20240718	150900	207670875	2910	2910	2915	2905	208
210	20240718	150800	207065595	2910	2910	2910	2910	2740
211	20240718	150700	199092195	2915	2915	2915	2915	0
212	20240718	150600	199092195	2915	2915	2915	2915	0
213	20240718	150500	199092195	2915	2915	2915	2915	36
214	20240718	150400	198987255	2910	2910	2910	2910	2114
215	20240718	150300	192835515	2915	2915	2915	2915	0
216	20240718	150200	192835515	2915	2915	2915	2915	18
217	20240718	150100	192783045	2915	2915	2915	2915	134
218	20240718	150000	192392435	2915	2915	2915	2915	61
219	20240718	145900	192214620	2915	2915	2915	2915	72
220	20240718	145800	192004740	2915	2915	2915	2915	0
221	20240718	145700	192004740	2915	2910	2915	2910	148
222	20240718	145600	191574055	2910	2910	2910	2910	250
223	20240718	145500	190846555	2915	2915	2915	2915	0
224	20240718	145400	190846555	2915	2915	2915	2915	0
225	20240718	145300	190846555	2915	2915	2915	2915	4
226	20240718	145200	190834895	2915	2915	2915	2915	1
227	20240718	145100	190831980	2915	2915	2915	2915	0
228	20240718	145000	190831980	2915	2915	2915	2910	7
229	20240718	144900	190811580	2915	2915	2915	2915	454
230	20240718	144800	189488170	2915	2915	2915	2915	109
231	20240718	144700	189170435	2915	2915	2915	2915	0
232	20240718	144600	189170435	2915	2915	2915	2915	0
233	20240718	144500	189170435	2915	2915	2915	2915	0
234	20240718	144400	189170435	2915	2915	2915	2915	2
235	20240718	144300	189164605	2920	2920	2920	2920	0
236	20240718	144200	189164605	2920	2920	2920	2920	169
237	20240718	144100	188671125	2910	2910	2910	2910	1
238	20240718	144000	188668215	2920	2920	2920	2920	500
239	20240718	143900	187208215	2920	2920	2920	2920	1
240	20240718	143800	187205295	2910	2910	2910	2910	0
241	20240718	143700	187205295	2910	2920	2920	2910	3
242	20240718	143600	187196545	2915	2915	2915	2915	0
243	20240718	143500	187196545	2915	2915	2915	2915	4
244	20240718	143400	187184885	2910	2910	2910	2910	0
245	20240718	143300	187184885	2910	2910	2910	2910	950
246	20240718	143200	184420385	2915	2915	2915	2915	0
247	20240718	143100	184420385	2915	2915	2915	2915	4
248	20240718	143000	184408725	2920	2920	2920	2920	0
249	20240718	142900	184408725	2920	2915	2920	2915	5
250	20240718	142800	184394145	2920	2920	2920	2920	0
251	20240718	142700	184394145	2920	2920	2920	2920	0
252	20240718	142600	184394145	2920	2920	2920	2920	0
253	20240718	142500	184394145	2920	2920	2920	2920	0
254	20240718	142400	184394145	2920	2920	2920	2920	504
255	20240718	142300	182922465	2910	2915	2915	2910	4000
256	20240718	142200	171279710	2920	2920	2920	2920	0
257	20240718	142100	171279710	2920	2920	2920	2920	0
258	20240718	142000	171279710	2920	2920	2920	2920	0
259	20240718	141900	171279710	2920	2920	2920	2920	1
260	20240718	141800	171276790	2920	2920	2920	2920	0
261	20240718	141700	171276790	2920	2920	2920	2920	0
262	20240718	141600	171276790	2920	2920	2920	2920	0
263	20240718	141500	171276790	2920	2920	2920	2920	0
264	20240718	141400	171276790	2920	2920	2920	2920	0
265	20240718	141300	171276790	2920	2920	2920	2920	0
266	20240718	141200	171276790	2920	2920	2920	2920	0
267	20240718	141100	171276790	2920	2920	2920	2920	0
268	20240718	141000	171276790	2920	2920	2920	2920	0
269	20240718	140900	171276790	2920	2920	2920	2920	0
270	20240718	140800	171276790	2920	2920	2920	2920	1
271	20240718	140700	171273870	2920	2920	2920	2920	1
272	20240718	140600	171270950	2920	2920	2920	2920	0
273	20240718	140500	171270950	2920	2915	2920	2915	655
274	20240718	140400	169361620	2920	2920	2920	2920	0
275	20240718	140300	169361620	2920	2920	2920	2920	0
276	20240718	140200	169361620	2920	2920	2920	2920	0
277	20240718	140100	169361620	2920	2920	2920	2920	36
278	20240718	140000	169256500	2920	2920	2920	2920	0
279	20240718	135900	169256500	2920	2920	2920	2920	1
280	20240718	135800	169253580	2915	2915	2915	2915	1
281	20240718	135700	169250665	2920	2920	2920	2920	1
282	20240718	135600	169247745	2915	2920	2920	2915	3
283	20240718	135500	169238990	2920	2920	2920	2920	0
284	20240718	135400	169238990	2920	2920	2920	2920	0
285	20240718	135300	169238990	2920	2920	2920	2920	50
286	20240718	135200	169092990	2920	2920	2920	2920	46
287	20240718	135100	168958670	2920	2920	2920	2920	0
288	20240718	135000	168958670	2920	2920	2920	2920	0
289	20240718	134900	168958670	2920	2920	2920	2910	7
290	20240718	134800	168938250	2915	2915	2915	2915	6385
291	20240718	134700	150325975	2920	2920	2920	2920	1
292	20240718	134600	150323055	2920	2920	2920	2920	0
293	20240718	134500	150323055	2920	2920	2920	2920	171
294	20240718	134400	149823735	2920	2920	2920	2920	0
295	20240718	134300	149823735	2920	2920	2920	2920	1
296	20240718	134200	149820815	2915	2915	2915	2915	0
297	20240718	134100	149820815	2915	2915	2915	2915	0
298	20240718	134000	149820815	2915	2915	2915	2915	0
299	20240718	133900	149820815	2915	2920	2920	2915	12
300	20240718	133800	149785780	2915	2915	2915	2915	1000
301	20240718	133700	146870780	2915	2915	2915	2915	0
302	20240718	133600	146870780	2915	2915	2915	2915	0
303	20240718	133500	146870780	2915	2920	2920	2915	13
304	20240718	133400	146832825	2920	2920	2920	2920	1000
305	20240718	133300	143912825	2920	2920	2920	2920	18
306	20240718	133200	143860265	2920	2920	2920	2920	1
307	20240718	133100	143857345	2915	2915	2915	2915	0
308	20240718	133000	143857345	2915	2915	2915	2915	0
309	20240718	132900	143857345	2915	2915	2915	2915	0
310	20240718	132800	143857345	2915	2915	2915	2915	1
311	20240718	132700	143854430	2920	2920	2920	2920	0
312	20240718	132600	143854430	2920	2920	2920	2920	40
313	20240718	132500	143737630	2920	2920	2920	2920	30
314	20240718	132400	143650030	2920	2920	2920	2920	10
315	20240718	132300	143620830	2920	2920	2920	2920	325
316	20240718	132200	142671830	2920	2920	2920	2920	10
317	20240718	132100	142642630	2920	2920	2920	2920	0
318	20240718	132000	142642630	2920	2920	2920	2920	0
319	20240718	131900	142642630	2920	2920	2920	2920	0
320	20240718	131800	142642630	2920	2920	2920	2920	0
321	20240718	131700	142642630	2920	2920	2920	2920	205
322	20240718	131600	142044030	2920	2920	2920	2920	0
323	20240718	131500	142044030	2920	2920	2920	2920	350
324	20240718	131400	141022030	2920	2920	2920	2920	10
325	20240718	131300	140992830	2920	2920	2920	2920	10
326	20240718	131200	140963630	2920	2920	2920	2920	2
327	20240718	131100	140957790	2920	2920	2920	2920	0
328	20240718	131000	140957790	2920	2920	2920	2920	1
329	20240718	130900	140954870	2920	2920	2920	2920	0
330	20240718	130800	140954870	2920	2915	2920	2915	2
331	20240718	130700	140949035	2920	2920	2920	2920	2
332	20240718	130600	140943195	2920	2920	2920	2920	124
333	20240718	130500	140581115	2920	2920	2920	2920	0
334	20240718	130400	140581115	2920	2920	2920	2920	0
335	20240718	130300	140581115	2920	2920	2920	2920	0
336	20240718	130200	140581115	2920	2920	2920	2920	20
337	20240718	130100	140522715	2915	2915	2915	2915	0
338	20240718	130000	140522715	2915	2915	2920	2915	42
339	20240718	125900	140400085	2925	2925	2925	2925	2
340	20240718	125800	140394235	2920	2920	2920	2920	1
341	20240718	125700	140391315	2920	2920	2920	2920	2
342	20240718	125600	140385475	2920	2920	2920	2920	0
343	20240718	125500	140385475	2920	2920	2920	2920	0
344	20240718	125400	140385475	2920	2920	2920	2920	40
345	20240718	125300	140268675	2920	2920	2920	2920	0
346	20240718	125200	140268675	2920	2920	2920	2920	0
347	20240718	125100	140268675	2920	2920	2920	2920	0
348	20240718	125000	140268675	2920	2920	2920	2920	0
349	20240718	124900	140268675	2920	2920	2920	2920	346
350	20240718	124800	139258355	2925	2925	2925	2925	0
351	20240718	124700	139258355	2925	2925	2925	2925	0
352	20240718	124600	139258355	2925	2925	2925	2925	0
353	20240718	124500	139258355	2925	2925	2925	2925	0
354	20240718	124400	139258355	2925	2925	2925	2925	0
355	20240718	124300	139258355	2925	2925	2925	2925	1
356	20240718	124200	139255430	2920	2920	2920	2920	0
357	20240718	124100	139255430	2920	2920	2920	2920	0
358	20240718	124000	139255430	2920	2920	2920	2920	1
359	20240718	123900	139252510	2925	2925	2925	2925	0
360	20240718	123800	139252510	2925	2925	2925	2925	1
361	20240718	123700	139249585	2925	2925	2925	2925	1
362	20240718	123600	139246660	2920	2920	2920	2920	0
363	20240718	123500	139246660	2920	2920	2920	2920	0
364	20240718	123400	139246660	2920	2920	2920	2920	0
365	20240718	123300	139246660	2920	2920	2920	2920	0
366	20240718	123200	139246660	2920	2920	2920	2920	0
367	20240718	123100	139246660	2920	2920	2920	2920	1
368	20240718	123000	139243740	2925	2925	2925	2925	2
369	20240718	122900	139237890	2920	2920	2920	2920	1
370	20240718	122800	139234970	2920	2920	2920	2920	0
371	20240718	122700	139234970	2920	2920	2920	2920	0
372	20240718	122600	139234970	2920	2920	2920	2920	0
373	20240718	122500	139234970	2920	2920	2920	2920	0
374	20240718	122400	139234970	2920	2920	2920	2920	0
375	20240718	122300	139234970	2920	2920	2920	2920	0
376	20240718	122200	139234970	2920	2920	2920	2920	63
377	20240718	122100	139051010	2920	2920	2920	2920	1
378	20240718	122000	139048090	2915	2915	2915	2915	0
379	20240718	121900	139048090	2915	2915	2915	2915	0
380	20240718	121800	139048090	2915	2915	2915	2915	0
381	20240718	121700	139048090	2915	2915	2915	2915	0
382	20240718	121600	139048090	2915	2915	2915	2915	0
383	20240718	121500	139048090	2915	2915	2915	2915	0
384	20240718	121400	139048090	2915	2915	2915	2915	0
385	20240718	121300	139048090	2915	2915	2915	2915	0
386	20240718	121200	139048090	2915	2915	2915	2915	0
387	20240718	121100	139048090	2915	2915	2915	2915	0
388	20240718	121000	139048090	2915	2915	2915	2915	0
389	20240718	120900	139048090	2915	2915	2915	2915	1
390	20240718	120800	139045175	2930	2930	2930	2930	2
391	20240718	120700	139039315	2915	2930	2930	2915	3
392	20240718	120600	139030540	2920	2920	2920	2920	0
393	20240718	120500	139030540	2920	2920	2920	2920	166
394	20240718	120400	138545820	2920	2920	2920	2920	1547
395	20240718	120300	134028580	2920	2920	2920	2920	0
396	20240718	120200	134028580	2920	2920	2920	2920	0
397	20240718	120100	134028580	2920	2920	2920	2920	0
398	20240718	120000	134028580	2920	2920	2920	2920	0
399	20240718	115900	134028580	2920	2920	2920	2920	0
400	20240718	115800	134028580	2920	2920	2920	2920	0
401	20240718	115700	134028580	2920	2920	2920	2920	0
402	20240718	115600	134028580	2920	2920	2920	2920	0
403	20240718	115500	134028580	2920	2920	2920	2920	1
404	20240718	115400	134025660	2920	2920	2920	2920	0
405	20240718	115300	134025660	2920	2920	2920	2920	0
406	20240718	115200	134025660	2920	2925	2925	2920	4
407	20240718	115100	134013965	2930	2930	2930	2930	0
408	20240718	115000	134013965	2930	2930	2930	2930	1
409	20240718	114900	134011035	2930	2930	2930	2930	1
410	20240718	114800	134008105	2920	2930	2930	2920	2
411	20240718	114700	134002255	2920	2930	2930	2920	3
412	20240718	114600	133993475	2930	2930	2930	2930	0
413	20240718	114500	133993475	2930	2930	2930	2930	0
414	20240718	114400	133993475	2930	2930	2930	2930	0
415	20240718	114300	133993475	2930	2930	2930	2930	0
416	20240718	114200	133993475	2930	2930	2930	2930	0
417	20240718	114100	133993475	2930	2930	2930	2930	0
418	20240718	114000	133993475	2930	2930	2930	2930	0
419	20240718	113900	133993475	2930	2930	2930	2930	0
420	20240718	113800	133993475	2930	2920	2930	2920	473
421	20240718	113700	132612305	2930	2930	2930	2930	0
422	20240718	113600	132612305	2930	2930	2930	2920	5
423	20240718	113500	132597665	2920	2920	2920	2920	0
424	20240718	113400	132597665	2920	2930	2930	2920	3
425	20240718	113300	132588885	2925	2925	2925	2925	0
426	20240718	113200	132588885	2925	2925	2925	2925	224
427	20240718	113100	131933685	2930	2930	2930	2930	0
428	20240718	113000	131933685	2930	2930	2930	2930	1
429	20240718	112900	131930755	2930	2930	2930	2930	1
430	20240718	112800	131927825	2920	2920	2920	2920	0
431	20240718	112700	131927825	2920	2920	2920	2920	1
432	20240718	112600	131924905	2920	2920	2920	2920	440
433	20240718	112500	130640105	2920	2925	2925	2920	1100
434	20240718	112400	127427105	2930	2930	2930	2930	0
435	20240718	112300	127427105	2930	2930	2930	2930	0
436	20240718	112200	127427105	2930	2930	2930	2930	0
437	20240718	112100	127427105	2930	2930	2930	2930	1
438	20240718	112000	127424175	2920	2920	2920	2920	58
439	20240718	111900	127254815	2920	2920	2920	2920	0
440	20240718	111800	127254815	2920	2920	2920	2920	0
441	20240718	111700	127254815	2920	2920	2920	2920	1
442	20240718	111600	127251895	2930	2930	2930	2930	1
443	20240718	111500	127248965	2930	2930	2930	2930	0
444	20240718	111400	127248965	2930	2930	2930	2930	1
445	20240718	111300	127246035	2930	2930	2930	2930	1
446	20240718	111200	127243105	2920	2930	2930	2920	3
447	20240718	111100	127234325	2930	2930	2930	2930	0
448	20240718	111000	127234325	2930	2930	2930	2930	0
449	20240718	110900	127234325	2930	2930	2930	2930	0
450	20240718	110800	127234325	2930	2930	2930	2920	53
451	20240718	110700	127079505	2930	2930	2930	2930	0
452	20240718	110600	127079505	2930	2930	2930	2930	0
453	20240718	110500	127079505	2930	2925	2930	2920	10
454	20240718	110400	127050255	2925	2925	2925	2925	0
455	20240718	110300	127050255	2925	2925	2925	2925	1
456	20240718	110200	127047330	2920	2920	2920	2920	680
457	20240718	110100	125061730	2920	2920	2920	2920	0
458	20240718	110000	125061730	2920	2920	2920	2920	0
459	20240718	105900	125061730	2920	2920	2920	2920	0
460	20240718	105800	125061730	2920	2920	2920	2920	0
461	20240718	105700	125061730	2920	2920	2920	2920	0
462	20240718	105600	125061730	2920	2925	2925	2920	459
463	20240718	105500	123721440	2930	2930	2930	2930	0
464	20240718	105400	123721440	2930	2930	2930	2930	0
465	20240718	105300	123721440	2930	2930	2930	2930	0
466	20240718	105200	123721440	2930	2930	2930	2930	0
467	20240718	105100	123721440	2930	2930	2930	2930	0
468	20240718	105000	123721440	2930	2930	2930	2930	0
469	20240718	104900	123721440	2930	2930	2930	2930	0
470	20240718	104800	123721440	2930	2930	2930	2930	1
471	20240718	104700	123718510	2920	2930	2930	2920	210
472	20240718	104600	123105210	2930	2930	2930	2930	0
473	20240718	104500	123105210	2930	2930	2930	2930	1
474	20240718	104400	123102280	2920	2920	2920	2920	100
475	20240718	104300	122810280	2920	2920	2920	2920	2180
476	20240718	104200	116444680	2920	2920	2920	2920	20
477	20240718	104100	116386280	2920	2920	2920	2920	80
478	20240718	104000	116152680	2920	2920	2920	2920	550
479	20240718	103900	114546680	2920	2920	2920	2920	0
480	20240718	103800	114546680	2920	2920	2920	2920	20
481	20240718	103700	114488280	2930	2930	2930	2930	20
482	20240718	103600	114429680	2930	2930	2930	2930	0
483	20240718	103500	114429680	2930	2930	2930	2930	2
484	20240718	103400	114423820	2920	2920	2920	2920	0
485	20240718	103300	114423820	2920	2920	2920	2920	0
486	20240718	103200	114423820	2920	2920	2920	2920	0
487	20240718	103100	114423820	2920	2940	2940	2920	2370
488	20240718	103000	107496160	2940	2940	2940	2940	0
489	20240718	102900	107496160	2940	2940	2940	2940	10
490	20240718	102800	107466760	2940	2940	2940	2940	2
491	20240718	102700	107460880	2920	2920	2920	2920	0
492	20240718	102600	107460880	2920	2920	2920	2920	0
493	20240718	102500	107460880	2920	2920	2920	2920	0
494	20240718	102400	107460880	2920	2920	2920	2920	1
495	20240718	102300	107457960	2940	2940	2940	2940	1
496	20240718	102200	107455020	2920	2920	2920	2920	0
497	20240718	102100	107455020	2920	2940	2940	2920	5
498	20240718	102000	107440355	2925	2925	2925	2925	0
499	20240718	101900	107440355	2925	2925	2925	2925	1090
500	20240718	101800	104252105	2925	2925	2925	2925	300
501	20240718	101700	103374605	2920	2920	2920	2920	15
502	20240718	101600	103330805	2925	2925	2925	2925	0
503	20240718	101500	103330805	2925	2925	2925	2925	86
504	20240718	101400	103079255	2915	2920	2920	2915	699
505	20240718	101300	101040920	2925	2925	2925	2925	2
506	20240718	101200	101035070	2915	2915	2915	2915	0
507	20240718	101100	101035070	2915	2915	2915	2915	0
508	20240718	101000	101035070	2915	2915	2915	2915	0
509	20240718	100900	101035070	2915	2925	2925	2915	8
510	20240718	100800	101011695	2925	2925	2925	2925	0
511	20240718	100700	101011695	2925	2925	2925	2925	0
512	20240718	100600	101011695	2925	2915	2925	2915	10
513	20240718	100500	100982455	2925	2915	2925	2915	72
514	20240718	100400	100772215	2920	2920	2920	2915	663
515	20240718	100300	98837230	2920	2920	2920	2920	64
516	20240718	100200	98650350	2920	2925	2925	2920	3
517	20240718	100100	98641580	2925	2925	2925	2925	1
518	20240718	100000	98638655	2920	2920	2920	2920	0
519	20240718	095900	98638655	2920	2920	2920	2920	0
520	20240718	095800	98638655	2920	2920	2920	2920	0
521	20240718	095700	98638655	2920	2920	2920	2920	11
522	20240718	095600	98606535	2920	2920	2920	2920	0
523	20240718	095500	98606535	2920	2920	2920	2920	0
524	20240718	095400	98606535	2920	2920	2920	2920	1
525	20240718	095300	98603615	2925	2925	2925	2915	13
526	20240718	095200	98565600	2925	2915	2925	2915	870
527	20240718	095100	96029350	2915	2925	2925	2915	22
528	20240718	095000	95965060	2925	2925	2925	2925	55
529	20240718	094900	95804185	2925	2925	2925	2925	0
530	20240718	094800	95804185	2925	2925	2925	2925	0
531	20240718	094700	95804185	2925	2925	2925	2925	0
532	20240718	094600	95804185	2925	2925	2925	2925	0
533	20240718	094500	95804185	2925	2925	2925	2925	0
534	20240718	094400	95804185	2925	2930	2930	2925	153
535	20240718	094300	95356150	2930	2930	2930	2930	0
536	20240718	094200	95356150	2930	2930	2930	2930	5
537	20240718	094100	95341500	2930	2930	2930	2930	11
538	20240718	094000	95309270	2930	2930	2930	2930	42
539	20240718	093900	95186210	2930	2930	2930	2930	4
540	20240718	093800	95174490	2925	2930	2930	2925	63
541	20240718	093700	94990200	2925	2925	2930	2915	136
542	20240718	093600	94592365	2915	2925	2925	2915	25
543	20240718	093500	94519260	2915	2915	2915	2915	10
544	20240718	093400	94490110	2915	2925	2925	2915	37
545	20240718	093300	94381895	2910	2910	2910	2910	0
546	20240718	093200	94381895	2910	2910	2910	2910	1000
547	20240718	093100	91471895	2910	2910	2910	2910	0
548	20240718	093000	91471895	2910	2910	2910	2910	300
549	20240718	092900	90598895	2910	2915	2915	2910	1001
550	20240718	092800	87680985	2915	2915	2915	2915	3
551	20240718	092700	87672240	2910	2910	2910	2910	0
552	20240718	092600	87672240	2910	2915	2920	2910	29
553	20240718	092500	87587695	2910	2910	2910	2910	1000
554	20240718	092400	84677695	2910	2910	2910	2910	0
555	20240718	092300	84677695	2910	2920	2920	2910	3632
556	20240718	092200	74089510	2920	2920	2920	2920	0
557	20240718	092100	74089510	2920	2920	2920	2920	0
558	20240718	092000	74089510	2920	2920	2920	2920	106
559	20240718	091900	73779990	2920	2930	2930	2920	4
560	20240718	091800	73768280	2930	2915	2930	2915	12
561	20240718	091700	73733155	2930	2920	2930	2915	205
562	20240718	091600	73135540	2920	2930	2930	2920	293
563	20240718	091500	72279930	2920	2930	2930	2920	46
564	20240718	091400	72145590	2930	2920	2930	2920	11
565	20240718	091300	72113390	2930	2920	2935	2915	1005
566	20240718	091200	69178750	2920	2925	2925	2920	270
567	20240718	091100	68389005	2940	2940	2940	2925	4
568	20240718	091000	68377260	2940	2925	2940	2925	188
569	20240718	090900	67827345	2940	2930	2940	2930	211
570	20240718	090800	67209105	2940	2935	2940	2935	31
571	20240718	090700	67118115	2935	2935	2935	2935	67
572	20240718	090600	66921470	2935	2945	2945	2930	1285
573	20240718	090500	63156095	2945	2930	2945	2930	3
574	20240718	090400	63147275	2945	2955	2955	2935	1035
575	20240718	090300	60104310	2950	2950	2950	2950	1006
576	20240718	090200	57136610	2930	2950	2950	2930	2
577	20240718	090100	57130730	2955	2940	2955	2935	18920
578	20240718	090000	1505335	2945	2940	2945	2940	512