KissMeData/002140/min/candle-20250714.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250714	182100	215765965	2960	2960	2960	2960	1086
3	20250714	182000	215765965	2960	2960	2960	2960	0
4	20250714	181900	215765965	2960	2960	2960	2960	0
5	20250714	181800	215765965	2960	2960	2960	2960	0
6	20250714	181700	215765965	2960	2960	2960	2960	0
7	20250714	181600	215765965	2960	2960	2960	2960	0
8	20250714	181500	215765965	2960	2960	2960	2960	0
9	20250714	181400	215765965	2960	2960	2960	2960	0
10	20250714	181300	215765965	2960	2960	2960	2960	0
11	20250714	181200	215765965	2960	2960	2960	2960	0
12	20250714	181100	215765965	2960	2960	2960	2960	0
13	20250714	181000	215765965	2960	2960	2960	2960	0
14	20250714	180900	215765965	2960	2960	2960	2960	0
15	20250714	180800	215765965	2960	2960	2960	2960	0
16	20250714	180700	215765965	2960	2960	2960	2960	0
17	20250714	180600	215765965	2960	2960	2960	2960	0
18	20250714	180500	215765965	2960	2960	2960	2960	0
19	20250714	180400	215765965	2960	2960	2960	2960	0
20	20250714	180300	215765965	2960	2960	2960	2960	0
21	20250714	180200	215765965	2960	2960	2960	2960	0
22	20250714	180100	215765965	2960	2960	2960	2960	0
23	20250714	180000	215765965	2960	2960	2960	2960	0
24	20250714	175900	215765965	2960	2960	2960	2960	0
25	20250714	175800	215765965	2960	2960	2960	2960	0
26	20250714	175700	215765965	2960	2960	2960	2960	0
27	20250714	175600	215765965	2960	2960	2960	2960	0
28	20250714	175500	215765965	2960	2960	2960	2960	0
29	20250714	175400	215765965	2960	2960	2960	2960	0
30	20250714	175300	215765965	2960	2960	2960	2960	0
31	20250714	175200	215765965	2960	2960	2960	2960	0
32	20250714	175100	215765965	2960	2960	2960	2960	1086
33	20250714	175000	215765965	2960	2960	2960	2960	0
34	20250714	174900	215765965	2960	2960	2960	2960	0
35	20250714	174800	215765965	2960	2960	2960	2960	0
36	20250714	174700	215765965	2960	2960	2960	2960	0
37	20250714	174600	215765965	2960	2960	2960	2960	0
38	20250714	174500	215765965	2960	2960	2960	2960	0
39	20250714	174400	215765965	2960	2960	2960	2960	0
40	20250714	174300	215765965	2960	2960	2960	2960	0
41	20250714	174200	215765965	2960	2960	2960	2960	0
42	20250714	174100	215765965	2960	2960	2960	2960	0
43	20250714	174000	215765965	2960	2960	2960	2960	0
44	20250714	173900	215765965	2960	2960	2960	2960	0
45	20250714	173800	215765965	2960	2960	2960	2960	0
46	20250714	173700	215765965	2960	2960	2960	2960	0
47	20250714	173600	215765965	2960	2960	2960	2960	0
48	20250714	173500	215765965	2960	2960	2960	2960	0
49	20250714	173400	215765965	2960	2960	2960	2960	0
50	20250714	173300	215765965	2960	2960	2960	2960	0
51	20250714	173200	215765965	2960	2960	2960	2960	0
52	20250714	173100	215765965	2960	2960	2960	2960	0
53	20250714	173000	215765965	2960	2960	2960	2960	0
54	20250714	172900	215765965	2960	2960	2960	2960	0
55	20250714	172800	215765965	2960	2960	2960	2960	0
56	20250714	172700	215765965	2960	2960	2960	2960	0
57	20250714	172600	215765965	2960	2960	2960	2960	0
58	20250714	172500	215765965	2960	2960	2960	2960	0
59	20250714	172400	215765965	2960	2960	2960	2960	0
60	20250714	172300	215765965	2960	2960	2960	2960	0
61	20250714	172200	215765965	2960	2960	2960	2960	0
62	20250714	172100	215765965	2960	2960	2960	2960	1086
63	20250714	172000	215765965	2960	2960	2960	2960	0
64	20250714	171900	215765965	2960	2960	2960	2960	0
65	20250714	171800	215765965	2960	2960	2960	2960	0
66	20250714	171700	215765965	2960	2960	2960	2960	0
67	20250714	171600	215765965	2960	2960	2960	2960	0
68	20250714	171500	215765965	2960	2960	2960	2960	0
69	20250714	171400	215765965	2960	2960	2960	2960	0
70	20250714	171300	215765965	2960	2960	2960	2960	0
71	20250714	171200	215765965	2960	2960	2960	2960	0
72	20250714	171100	215765965	2960	2960	2960	2960	0
73	20250714	171000	215765965	2960	2960	2960	2960	0
74	20250714	170900	215765965	2960	2960	2960	2960	0
75	20250714	170800	215765965	2960	2960	2960	2960	0
76	20250714	170700	215765965	2960	2960	2960	2960	0
77	20250714	170600	215765965	2960	2960	2960	2960	0
78	20250714	170500	215765965	2960	2960	2960	2960	0
79	20250714	170400	215765965	2960	2960	2960	2960	0
80	20250714	170300	215765965	2960	2960	2960	2960	0
81	20250714	170200	215765965	2960	2960	2960	2960	0
82	20250714	170100	215765965	2960	2960	2960	2960	0
83	20250714	170000	215765965	2960	2960	2960	2960	0
84	20250714	165900	215765965	2960	2960	2960	2960	0
85	20250714	165800	215765965	2960	2960	2960	2960	0
86	20250714	165700	215765965	2960	2960	2960	2960	0
87	20250714	165600	215765965	2960	2960	2960	2960	0
88	20250714	165500	215765965	2960	2960	2960	2960	0
89	20250714	165400	215765965	2960	2960	2960	2960	0
90	20250714	165300	215765965	2960	2960	2960	2960	0
91	20250714	165200	215765965	2960	2960	2960	2960	0
92	20250714	165100	215765965	2960	2960	2960	2960	1086
93	20250714	165000	215765965	2960	2960	2960	2960	0
94	20250714	164900	215765965	2960	2960	2960	2960	0
95	20250714	164800	215765965	2960	2960	2960	2960	0
96	20250714	164700	215765965	2960	2960	2960	2960	0
97	20250714	164600	215765965	2960	2960	2960	2960	0
98	20250714	164500	215765965	2960	2960	2960	2960	0
99	20250714	164400	215765965	2960	2960	2960	2960	0
100	20250714	164300	215765965	2960	2960	2960	2960	0
101	20250714	164200	215765965	2960	2960	2960	2960	0
102	20250714	164100	215765965	2960	2960	2960	2960	0
103	20250714	164000	215765965	2960	2960	2960	2960	0
104	20250714	163900	215765965	2960	2960	2960	2960	0
105	20250714	163800	215765965	2960	2960	2960	2960	0
106	20250714	163700	215765965	2960	2960	2960	2960	0
107	20250714	163600	215765965	2960	2960	2960	2960	0
108	20250714	163500	215765965	2960	2960	2960	2960	0
109	20250714	163400	215765965	2960	2960	2960	2960	0
110	20250714	163300	215765965	2960	2960	2960	2960	0
111	20250714	163200	215765965	2960	2960	2960	2960	0
112	20250714	163100	215765965	2960	2960	2960	2960	0
113	20250714	163000	215765965	2960	2960	2960	2960	0
114	20250714	162900	215765965	2960	2960	2960	2960	0
115	20250714	162800	215765965	2960	2960	2960	2960	0
116	20250714	162700	215765965	2960	2960	2960	2960	0
117	20250714	162600	215765965	2960	2960	2960	2960	0
118	20250714	162500	215765965	2960	2960	2960	2960	0
119	20250714	162400	215765965	2960	2960	2960	2960	0
120	20250714	162300	215765965	2960	2960	2960	2960	0
121	20250714	162200	215765965	2960	2960	2960	2960	0
122	20250714	162100	215765965	2960	2960	2960	2960	1086
123	20250714	162000	215765965	2960	2960	2960	2960	0
124	20250714	161900	215765965	2960	2960	2960	2960	0
125	20250714	161800	215765965	2960	2960	2960	2960	0
126	20250714	161700	215765965	2960	2960	2960	2960	0
127	20250714	161600	215765965	2960	2960	2960	2960	0
128	20250714	161500	215765965	2960	2960	2960	2960	0
129	20250714	161400	215765965	2960	2960	2960	2960	0
130	20250714	161300	215765965	2960	2960	2960	2960	0
131	20250714	161200	215765965	2960	2960	2960	2960	0
132	20250714	161100	215765965	2960	2960	2960	2960	0
133	20250714	161000	215765965	2960	2960	2960	2960	0
134	20250714	160900	215765965	2960	2960	2960	2960	0
135	20250714	160800	215765965	2960	2960	2960	2960	0
136	20250714	160700	215765965	2960	2960	2960	2960	0
137	20250714	160600	215765965	2960	2960	2960	2960	0
138	20250714	160500	215765965	2960	2960	2960	2960	0
139	20250714	160400	215765965	2960	2960	2960	2960	0
140	20250714	160300	215765965	2960	2960	2960	2960	0
141	20250714	160200	215765965	2960	2960	2960	2960	0
142	20250714	160100	215765965	2960	2960	2960	2960	0
143	20250714	160000	215765965	2960	2960	2960	2960	0
144	20250714	155900	215765965	2960	2960	2960	2960	0
145	20250714	155800	215765965	2960	2960	2960	2960	0
146	20250714	155700	215765965	2960	2960	2960	2960	0
147	20250714	155600	215765965	2960	2960	2960	2960	0
148	20250714	155500	215765965	2960	2960	2960	2960	0
149	20250714	155400	215765965	2960	2960	2960	2960	0
150	20250714	155300	215765965	2960	2960	2960	2960	0
151	20250714	155200	215765965	2960	2960	2960	2960	0
152	20250714	155100	215765965	2960	2960	2960	2960	1086
153	20250714	155000	215765965	2960	2960	2960	2960	0
154	20250714	154900	215765965	2960	2960	2960	2960	0
155	20250714	154800	215765965	2960	2960	2960	2960	0
156	20250714	154700	215765965	2960	2960	2960	2960	0
157	20250714	154600	215765965	2960	2960	2960	2960	0
158	20250714	154500	215765965	2960	2960	2960	2960	0
159	20250714	154400	215765965	2960	2960	2960	2960	0
160	20250714	154300	215765965	2960	2960	2960	2960	0
161	20250714	154200	215765965	2960	2960	2960	2960	0
162	20250714	154100	215765965	2960	2960	2960	2960	0
163	20250714	154000	215765965	2960	2960	2960	2960	0
164	20250714	153900	215765965	2960	2960	2960	2960	0
165	20250714	153800	215765965	2960	2960	2960	2960	0
166	20250714	153700	215765965	2960	2960	2960	2960	0
167	20250714	153600	215765965	2960	2960	2960	2960	0
168	20250714	153500	215765965	2960	2960	2960	2960	0
169	20250714	153400	215765965	2960	2960	2960	2960	0
170	20250714	153300	215765965	2960	2960	2960	2960	0
171	20250714	153200	215765965	2960	2960	2960	2960	0
172	20250714	153100	215765965	2960	2960	2960	2960	0
173	20250714	153000	215765965	2960	2960	2960	2960	1086
174	20250714	152900	212551405	2960	2960	2960	2960	0
175	20250714	152800	212551405	2960	2960	2960	2960	0
176	20250714	152700	212551405	2960	2960	2960	2960	0
177	20250714	152600	212551405	2960	2960	2960	2960	0
178	20250714	152500	212551405	2960	2960	2960	2960	0
179	20250714	152400	212551405	2960	2960	2960	2960	0
180	20250714	152300	212551405	2960	2960	2960	2960	0
181	20250714	152200	212551405	2960	2960	2960	2960	0
182	20250714	152100	212551405	2960	2960	2960	2960	0
183	20250714	152000	212551405	2960	2960	2960	2960	0
184	20250714	151900	212551405	2960	2960	2960	2960	46
185	20250714	151800	212415245	2960	2960	2960	2960	45
186	20250714	151700	212282045	2945	2950	2955	2945	1295
187	20250714	151600	208465640	2950	2950	2950	2950	18
188	20250714	151500	208412540	2950	2950	2950	2950	157
189	20250714	151400	207949390	2950	2950	2950	2950	0
190	20250714	151300	207949390	2950	2955	2955	2950	279
191	20250714	151200	207126335	2950	2950	2950	2950	0
192	20250714	151100	207126335	2950	2950	2950	2950	0
193	20250714	151000	207126335	2950	2955	2955	2950	321
194	20250714	150900	206179330	2965	2965	2965	2965	0
195	20250714	150800	206179330	2965	2965	2965	2965	0
196	20250714	150700	206179330	2965	2965	2965	2965	1
197	20250714	150600	206176365	2955	2955	2955	2955	540
198	20250714	150500	204580665	2955	2955	2955	2955	6
199	20250714	150400	204562935	2955	2955	2955	2955	200
200	20250714	150300	203971935	2955	2960	2960	2955	1103
201	20250714	150200	200710555	2955	2955	2955	2955	360
202	20250714	150100	199646755	2955	2955	2960	2955	28
203	20250714	150000	199563930	2955	2960	2960	2955	960
204	20250714	145900	196724010	2960	2960	2960	2960	110
205	20250714	145800	196398410	2960	2960	2960	2960	944
206	20250714	145700	193604170	2955	2955	2955	2955	507
207	20250714	145600	192105985	2955	2955	2955	2955	893
208	20250714	145500	189467170	2955	2955	2955	2955	0
209	20250714	145400	189467170	2955	2955	2955	2955	200
210	20250714	145300	188876170	2955	2955	2955	2955	50
211	20250714	145200	188728420	2955	2955	2955	2955	250
212	20250714	145100	187989670	2955	2960	2960	2955	156
213	20250714	145000	187528410	2960	2955	2960	2955	600
214	20250714	144900	185753410	2955	2955	2955	2955	0
215	20250714	144800	185753410	2955	2955	2955	2955	9
216	20250714	144700	185726815	2960	2960	2960	2960	34
217	20250714	144600	185626175	2955	2955	2955	2955	0
218	20250714	144500	185626175	2955	2955	2955	2955	200
219	20250714	144400	185035175	2965	2965	2965	2965	30
220	20250714	144300	184946225	2955	2955	2955	2955	0
221	20250714	144200	184946225	2955	2955	2955	2955	0
222	20250714	144100	184946225	2955	2955	2955	2955	0
223	20250714	144000	184946225	2955	2955	2955	2955	600
224	20250714	143900	183173225	2965	2965	2965	2965	0
225	20250714	143800	183173225	2965	2965	2965	2965	268
226	20250714	143700	182378605	2965	2965	2965	2965	0
227	20250714	143600	182378605	2965	2960	2965	2960	1932
228	20250714	143500	176651610	2955	2955	2955	2955	0
229	20250714	143400	176651610	2955	2955	2955	2955	7
230	20250714	143300	176630925	2955	2950	2955	2950	501
231	20250714	143200	175152970	2960	2955	2960	2955	2267
232	20250714	143100	168443920	2955	2955	2955	2955	0
233	20250714	143000	168443920	2955	2955	2955	2955	165
234	20250714	142900	167956345	2950	2955	2955	2950	2050
235	20250714	142800	161899345	2955	2955	2955	2955	0
236	20250714	142700	161899345	2955	2955	2955	2955	0
237	20250714	142600	161899345	2955	2955	2955	2955	0
238	20250714	142500	161899345	2955	2955	2955	2955	263
239	20250714	142400	161122180	2955	2955	2960	2950	1336
240	20250714	142300	157174445	2955	2950	2955	2950	1397
241	20250714	142200	153052195	2940	2945	2945	2940	1340
242	20250714	142100	149107890	2940	2940	2940	2940	0
243	20250714	142000	149107890	2940	2945	2945	2940	849
244	20250714	141900	146611810	2945	2945	2945	2945	0
245	20250714	141800	146611810	2945	2940	2945	2940	410
246	20250714	141700	145404610	2940	2940	2940	2940	8
247	20250714	141600	145381090	2940	2940	2940	2940	45
248	20250714	141500	145248790	2945	2945	2945	2945	300
249	20250714	141400	144365290	2945	2945	2945	2945	553
250	20250714	141300	142736705	2945	2945	2945	2945	0
251	20250714	141200	142736705	2945	2945	2945	2945	0
252	20250714	141100	142736705	2945	2945	2945	2945	0
253	20250714	141000	142736705	2945	2945	2945	2945	400
254	20250714	140900	141558705	2945	2945	2945	2945	0
255	20250714	140800	141558705	2945	2945	2945	2945	0
256	20250714	140700	141558705	2945	2945	2945	2945	16
257	20250714	140600	141511585	2940	2940	2940	2940	0
258	20250714	140500	141511585	2940	2940	2940	2940	8
259	20250714	140400	141488065	2940	2940	2940	2940	0
260	20250714	140300	141488065	2940	2940	2940	2940	1
261	20250714	140200	141485125	2940	2940	2940	2940	1
262	20250714	140100	141482185	2945	2945	2945	2945	0
263	20250714	140000	141482185	2945	2945	2945	2945	300
264	20250714	135900	140598685	2945	2945	2945	2945	0
265	20250714	135800	140598685	2945	2945	2945	2945	0
266	20250714	135700	140598685	2945	2945	2945	2945	0
267	20250714	135600	140598685	2945	2945	2945	2945	19
268	20250714	135500	140542730	2940	2940	2940	2940	15
269	20250714	135400	140498630	2940	2940	2940	2940	573
270	20250714	135300	138814010	2940	2940	2940	2940	0
271	20250714	135200	138814010	2940	2940	2940	2940	333
272	20250714	135100	137834990	2940	2940	2940	2940	0
273	20250714	135000	137834990	2940	2940	2940	2940	0
274	20250714	134900	137834990	2940	2940	2940	2940	1
275	20250714	134800	137832050	2940	2940	2940	2940	0
276	20250714	134700	137832050	2940	2940	2940	2940	0
277	20250714	134600	137832050	2940	2940	2940	2940	0
278	20250714	134500	137832050	2940	2940	2940	2940	0
279	20250714	134400	137832050	2940	2940	2940	2940	0
280	20250714	134300	137832050	2940	2940	2940	2940	0
281	20250714	134200	137832050	2940	2940	2940	2940	10
282	20250714	134100	137802650	2940	2940	2940	2940	0
283	20250714	134000	137802650	2940	2940	2940	2940	0
284	20250714	133900	137802650	2940	2940	2940	2940	1
285	20250714	133800	137799710	2940	2940	2940	2940	1
286	20250714	133700	137796770	2940	2935	2940	2935	59
287	20250714	133600	137623355	2935	2935	2935	2935	0
288	20250714	133500	137623355	2935	2935	2935	2935	180
289	20250714	133400	137095055	2940	2940	2940	2940	444
290	20250714	133300	135789695	2940	2940	2940	2940	134
291	20250714	133200	135395735	2940	2940	2940	2940	0
292	20250714	133100	135395735	2940	2940	2940	2940	0
293	20250714	133000	135395735	2940	2940	2940	2940	3
294	20250714	132900	135386915	2935	2935	2935	2935	0
295	20250714	132800	135386915	2935	2935	2935	2935	0
296	20250714	132700	135386915	2935	2935	2935	2935	200
297	20250714	132600	134799915	2940	2940	2940	2940	0
298	20250714	132500	134799915	2940	2940	2940	2940	0
299	20250714	132400	134799915	2940	2940	2940	2940	434
300	20250714	132300	133523955	2940	2940	2940	2940	0
301	20250714	132200	133523955	2940	2940	2940	2940	162
302	20250714	132100	133047675	2940	2940	2940	2940	0
303	20250714	132000	133047675	2940	2940	2940	2940	100
304	20250714	131900	132753675	2945	2945	2945	2945	0
305	20250714	131800	132753675	2945	2945	2945	2945	0
306	20250714	131700	132753675	2945	2945	2945	2945	52
307	20250714	131600	132600535	2945	2945	2945	2945	300
308	20250714	131500	131717035	2945	2945	2945	2945	500
309	20250714	131400	130244535	2940	2940	2940	2940	526
310	20250714	131300	128698095	2940	2940	2940	2940	0
311	20250714	131200	128698095	2940	2940	2940	2940	0
312	20250714	131100	128698095	2940	2940	2940	2940	0
313	20250714	131000	128698095	2940	2940	2940	2940	688
314	20250714	130900	126675375	2935	2935	2935	2935	10
315	20250714	130800	126646025	2940	2940	2940	2940	0
316	20250714	130700	126646025	2940	2940	2940	2940	0
317	20250714	130600	126646025	2940	2940	2940	2940	0
318	20250714	130500	126646025	2940	2940	2940	2940	0
319	20250714	130400	126646025	2940	2940	2940	2940	0
320	20250714	130300	126646025	2940	2940	2940	2940	0
321	20250714	130200	126646025	2940	2940	2940	2940	0
322	20250714	130100	126646025	2940	2940	2940	2940	0
323	20250714	130000	126646025	2940	2940	2940	2940	0
324	20250714	125900	126646025	2940	2940	2940	2940	0
325	20250714	125800	126646025	2940	2940	2940	2940	0
326	20250714	125700	126646025	2940	2940	2940	2940	0
327	20250714	125600	126646025	2940	2940	2940	2940	0
328	20250714	125500	126646025	2940	2940	2940	2940	20
329	20250714	125400	126587225	2940	2940	2940	2940	0
330	20250714	125300	126587225	2940	2940	2940	2940	130
331	20250714	125200	126205025	2945	2945	2945	2945	0
332	20250714	125100	126205025	2945	2945	2945	2945	0
333	20250714	125000	126205025	2945	2945	2945	2945	0
334	20250714	124900	126205025	2945	2945	2945	2945	0
335	20250714	124800	126205025	2945	2945	2945	2945	0
336	20250714	124700	126205025	2945	2945	2945	2945	0
337	20250714	124600	126205025	2945	2945	2945	2945	0
338	20250714	124500	126205025	2945	2945	2945	2945	50
339	20250714	124400	126057775	2945	2945	2945	2945	0
340	20250714	124300	126057775	2945	2935	2945	2935	771
341	20250714	124200	123794790	2935	2935	2935	2935	0
342	20250714	124100	123794790	2935	2935	2935	2935	0
343	20250714	124000	123794790	2935	2935	2935	2935	22
344	20250714	123900	123730220	2935	2935	2935	2935	0
345	20250714	123800	123730220	2935	2935	2935	2935	0
346	20250714	123700	123730220	2935	2935	2935	2935	0
347	20250714	123600	123730220	2935	2935	2935	2935	0
348	20250714	123500	123730220	2935	2935	2935	2935	5
349	20250714	123400	123715545	2935	2935	2935	2935	0
350	20250714	123300	123715545	2935	2935	2935	2935	0
351	20250714	123200	123715545	2935	2935	2935	2935	0
352	20250714	123100	123715545	2935	2935	2935	2935	0
353	20250714	123000	123715545	2935	2935	2935	2935	0
354	20250714	122900	123715545	2935	2935	2935	2935	0
355	20250714	122800	123715545	2935	2935	2935	2935	150
356	20250714	122700	123275295	2935	2935	2935	2935	50
357	20250714	122600	123128545	2935	2935	2935	2935	0
358	20250714	122500	123128545	2935	2935	2935	2935	0
359	20250714	122400	123128545	2935	2935	2935	2935	10
360	20250714	122300	123099195	2930	2930	2930	2930	0
361	20250714	122200	123099195	2930	2930	2930	2930	0
362	20250714	122100	123099195	2930	2930	2930	2930	0
363	20250714	122000	123099195	2930	2930	2930	2930	0
364	20250714	121900	123099195	2930	2930	2930	2930	0
365	20250714	121800	123099195	2930	2930	2930	2930	0
366	20250714	121700	123099195	2930	2930	2930	2930	200
367	20250714	121600	122513195	2935	2935	2935	2935	0
368	20250714	121500	122513195	2935	2935	2935	2935	93
369	20250714	121400	122240240	2935	2935	2935	2935	8
370	20250714	121300	122216760	2935	2935	2935	2935	100
371	20250714	121200	121923260	2935	2935	2935	2935	12
372	20250714	121100	121888040	2930	2930	2930	2930	0
373	20250714	121000	121888040	2930	2930	2930	2930	0
374	20250714	120900	121888040	2930	2930	2930	2930	0
375	20250714	120800	121888040	2930	2930	2930	2930	0
376	20250714	120700	121888040	2930	2930	2930	2930	0
377	20250714	120600	121888040	2930	2930	2930	2930	12
378	20250714	120500	121852880	2930	2930	2930	2930	0
379	20250714	120400	121852880	2930	2930	2930	2930	0
380	20250714	120300	121852880	2930	2930	2930	2930	0
381	20250714	120200	121852880	2930	2930	2930	2930	996
382	20250714	120100	118934600	2930	2930	2930	2930	7
383	20250714	120000	118914090	2930	2930	2930	2930	0
384	20250714	115900	118914090	2930	2930	2930	2930	0
385	20250714	115800	118914090	2930	2930	2930	2930	0
386	20250714	115700	118914090	2930	2930	2930	2930	0
387	20250714	115600	118914090	2930	2930	2930	2930	0
388	20250714	115500	118914090	2930	2930	2930	2930	751
389	20250714	115400	116713660	2940	2940	2940	2940	0
390	20250714	115300	116713660	2940	2940	2940	2940	0
391	20250714	115200	116713660	2940	2940	2940	2940	173
392	20250714	115100	116205040	2935	2935	2935	2935	50
393	20250714	115000	116058290	2940	2940	2940	2940	0
394	20250714	114900	116058290	2940	2940	2940	2940	0
395	20250714	114800	116058290	2940	2940	2940	2940	0
396	20250714	114700	116058290	2940	2940	2940	2940	0
397	20250714	114600	116058290	2940	2940	2940	2940	131
398	20250714	114500	115673150	2935	2935	2935	2935	0
399	20250714	114400	115673150	2935	2935	2935	2935	0
400	20250714	114300	115673150	2935	2935	2935	2935	148
401	20250714	114200	115238770	2935	2935	2935	2935	100
402	20250714	114100	114945270	2930	2935	2935	2930	552
403	20250714	114000	113327650	2935	2935	2935	2935	0
404	20250714	113900	113327650	2935	2935	2935	2935	0
405	20250714	113800	113327650	2935	2935	2935	2935	0
406	20250714	113700	113327650	2935	2935	2935	2935	0
407	20250714	113600	113327650	2935	2935	2935	2935	13
408	20250714	113500	113289495	2935	2935	2935	2935	0
409	20250714	113400	113289495	2935	2935	2935	2935	0
410	20250714	113300	113289495	2935	2935	2935	2935	130
411	20250714	113200	112907945	2940	2940	2940	2940	0
412	20250714	113100	112907945	2940	2940	2940	2940	0
413	20250714	113000	112907945	2940	2940	2940	2940	0
414	20250714	112900	112907945	2940	2940	2940	2940	1000
415	20250714	112800	109967945	2940	2940	2940	2940	0
416	20250714	112700	109967945	2940	2940	2940	2940	680
417	20250714	112600	107968745	2940	2940	2940	2940	0
418	20250714	112500	107968745	2940	2940	2940	2940	51
419	20250714	112400	107818805	2940	2940	2940	2940	0
420	20250714	112300	107818805	2940	2940	2940	2940	0
421	20250714	112200	107818805	2940	2940	2940	2940	0
422	20250714	112100	107818805	2940	2940	2940	2940	100
423	20250714	112000	107524805	2940	2940	2940	2940	3
424	20250714	111900	107515985	2925	2925	2925	2925	0
425	20250714	111800	107515985	2925	2925	2925	2925	14
426	20250714	111700	107475035	2940	2940	2940	2940	0
427	20250714	111600	107475035	2940	2940	2940	2940	1
428	20250714	111500	107472095	2940	2940	2940	2940	10
429	20250714	111400	107442695	2940	2940	2940	2940	10
430	20250714	111300	107413295	2940	2940	2940	2940	0
431	20250714	111200	107413295	2940	2940	2940	2940	0
432	20250714	111100	107413295	2940	2940	2940	2940	0
433	20250714	111000	107413295	2940	2940	2940	2940	0
434	20250714	110900	107413295	2940	2940	2940	2940	50
435	20250714	110800	107266295	2940	2940	2940	2940	313
436	20250714	110700	106346075	2940	2940	2940	2940	0
437	20250714	110600	106346075	2940	2940	2940	2940	50
438	20250714	110500	106199075	2925	2925	2925	2925	0
439	20250714	110400	106199075	2925	2925	2925	2925	0
440	20250714	110300	106199075	2925	2925	2925	2925	0
441	20250714	110200	106199075	2925	2925	2925	2925	0
442	20250714	110100	106199075	2925	2925	2925	2925	0
443	20250714	110000	106199075	2925	2930	2930	2925	1841
444	20250714	105900	100808005	2935	2935	2935	2935	0
445	20250714	105800	100808005	2935	2935	2935	2935	0
446	20250714	105700	100808005	2935	2935	2935	2935	0
447	20250714	105600	100808005	2935	2935	2935	2935	1
448	20250714	105500	100805070	2935	2935	2935	2935	100
449	20250714	105400	100511570	2935	2935	2935	2935	0
450	20250714	105300	100511570	2935	2935	2935	2935	105
451	20250714	105200	100203395	2935	2935	2935	2935	45
452	20250714	105100	100071320	2930	2930	2930	2930	0
453	20250714	105000	100071320	2930	2930	2930	2930	0
454	20250714	104900	100071320	2930	2930	2930	2930	0
455	20250714	104800	100071320	2930	2930	2930	2930	0
456	20250714	104700	100071320	2930	2935	2935	2930	610
457	20250714	104600	98281035	2940	2940	2940	2940	4
458	20250714	104500	98269275	2940	2940	2940	2940	0
459	20250714	104400	98269275	2940	2940	2940	2940	0
460	20250714	104300	98269275	2940	2940	2940	2940	1
461	20250714	104200	98266335	2940	2940	2940	2940	0
462	20250714	104100	98266335	2940	2940	2940	2940	5
463	20250714	104000	98251635	2940	2940	2940	2940	0
464	20250714	103900	98251635	2940	2940	2940	2940	0
465	20250714	103800	98251635	2940	2940	2940	2940	0
466	20250714	103700	98251635	2940	2940	2940	2940	0
467	20250714	103600	98251635	2940	2940	2940	2940	682
468	20250714	103500	96246555	2950	2950	2950	2950	1
469	20250714	103400	96243605	2950	2950	2950	2950	0
470	20250714	103300	96243605	2950	2950	2950	2950	12
471	20250714	103200	96208205	2940	2940	2940	2940	20
472	20250714	103100	96149405	2940	2940	2940	2940	97
473	20250714	103000	95864225	2950	2945	2950	2945	51
474	20250714	102900	95714025	2945	2945	2945	2945	0
475	20250714	102800	95714025	2945	2945	2945	2945	0
476	20250714	102700	95714025	2945	2945	2945	2945	1
477	20250714	102600	95711080	2940	2940	2940	2940	0
478	20250714	102500	95711080	2940	2940	2940	2940	0
479	20250714	102400	95711080	2940	2940	2940	2940	153
480	20250714	102300	95261260	2935	2935	2935	2935	0
481	20250714	102200	95261260	2935	2935	2935	2935	0
482	20250714	102100	95261260	2935	2935	2935	2935	0
483	20250714	102000	95261260	2935	2935	2935	2935	0
484	20250714	101900	95261260	2935	2935	2935	2935	0
485	20250714	101800	95261260	2935	2935	2935	2935	0
486	20250714	101700	95261260	2935	2935	2935	2935	0
487	20250714	101600	95261260	2935	2935	2935	2935	0
488	20250714	101500	95261260	2935	2935	2935	2935	11
489	20250714	101400	95228975	2950	2950	2950	2950	0
490	20250714	101300	95228975	2950	2950	2950	2950	0
491	20250714	101200	95228975	2950	2950	2950	2950	85
492	20250714	101100	94978225	2950	2950	2950	2950	28
493	20250714	101000	94895625	2950	2950	2950	2950	0
494	20250714	100900	94895625	2950	2950	2950	2950	0
495	20250714	100800	94895625	2950	2950	2950	2950	23
496	20250714	100700	94827775	2945	2945	2945	2945	0
497	20250714	100600	94827775	2945	2945	2945	2945	0
498	20250714	100500	94827775	2945	2945	2945	2945	4
499	20250714	100400	94815995	2940	2940	2940	2940	0
500	20250714	100300	94815995	2940	2940	2940	2940	101
501	20250714	100200	94519055	2945	2945	2945	2945	10
502	20250714	100100	94489605	2945	2945	2945	2945	0
503	20250714	100000	94489605	2945	2945	2945	2945	16
504	20250714	095900	94442485	2945	2945	2945	2945	0
505	20250714	095800	94442485	2945	2945	2945	2945	0
506	20250714	095700	94442485	2945	2945	2945	2945	4
507	20250714	095600	94430705	2945	2945	2945	2945	0
508	20250714	095500	94430705	2945	2945	2945	2945	0
509	20250714	095400	94430705	2945	2945	2945	2945	0
510	20250714	095300	94430705	2945	2945	2945	2945	0
511	20250714	095200	94430705	2945	2945	2945	2945	1
512	20250714	095100	94427760	2945	2945	2945	2940	7
513	20250714	095000	94407165	2940	2940	2940	2940	0
514	20250714	094900	94407165	2940	2940	2940	2940	0
515	20250714	094800	94407165	2940	2940	2940	2940	5
516	20250714	094700	94392465	2940	2945	2945	2940	525
517	20250714	094600	92848930	2945	2950	2950	2945	56
518	20250714	094500	92684005	2955	2955	2955	2950	5
519	20250714	094400	92669245	2955	2950	2955	2945	41
520	20250714	094300	92548485	2955	2955	2955	2955	0
521	20250714	094200	92548485	2955	2955	2955	2955	40
522	20250714	094100	92430285	2950	2950	2950	2950	0
523	20250714	094000	92430285	2950	2950	2950	2950	0
524	20250714	093900	92430285	2950	2950	2950	2950	0
525	20250714	093800	92430285	2950	2950	2950	2950	0
526	20250714	093700	92430285	2950	2950	2950	2950	0
527	20250714	093600	92430285	2950	2950	2950	2950	0
528	20250714	093500	92430285	2950	2950	2950	2950	87
529	20250714	093400	92173635	2950	2950	2950	2950	0
530	20250714	093300	92173635	2950	2950	2950	2950	100
531	20250714	093200	91878635	2950	2950	2950	2950	0
532	20250714	093100	91878635	2950	2950	2950	2950	197
533	20250714	093000	91297485	2955	2955	2955	2955	12
534	20250714	092900	91262025	2955	2955	2955	2955	4
535	20250714	092800	91250205	2950	2950	2950	2950	40
536	20250714	092700	91132205	2950	2950	2950	2910	3690
537	20250714	092600	80315250	2950	2950	2955	2950	195
538	20250714	092500	79739400	2950	2950	2950	2950	302
539	20250714	092400	78848500	2950	2950	2950	2950	145
540	20250714	092300	78420750	2950	2950	2950	2950	800
541	20250714	092200	76060750	2955	2955	2955	2955	100
542	20250714	092100	75765250	2955	2955	2955	2955	0
543	20250714	092000	75765250	2955	2955	2955	2955	0
544	20250714	091900	75765250	2955	2955	2955	2955	0
545	20250714	091800	75765250	2955	2955	2955	2955	0
546	20250714	091700	75765250	2955	2955	2955	2955	391
547	20250714	091600	74609845	2950	2955	2955	2950	280
548	20250714	091500	73782845	2955	2955	2955	2955	200
549	20250714	091400	73191845	2955	2955	2955	2955	2091
550	20250714	091300	67012940	2955	2955	2955	2955	1702
551	20250714	091200	61983530	2955	2965	2965	2955	100
552	20250714	091100	61688020	2970	2960	2970	2960	1200
553	20250714	091000	58129565	2957	2955	2957	2955	53
554	20250714	090900	57972930	2950	2965	2970	2950	686
555	20250714	090800	55939375	2960	2955	2960	2955	1477
556	20250714	090700	51568510	2950	2935	2950	2935	4659
557	20250714	090600	37843610	2940	2940	2945	2940	1202
558	20250714	090500	34309120	2930	2915	2945	2915	5350
559	20250714	090400	18628095	2910	2925	2925	2910	3357
560	20250714	090300	8835035	2930	2930	2930	2930	10
561	20250714	090200	8805735	2925	2925	2925	2925	19
562	20250714	090100	8750160	2925	2925	2925	2925	0
563	20250714	090000	8750160	2925	2935	2935	2900	2999