KissMeData/002140/min/candle-20240814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240814	183600	72575445	2715	2715	2715	2715	387
3	20240814	183500	72575445	2715	2715	2715	2715	0
4	20240814	183400	72575445	2715	2715	2715	2715	0
5	20240814	183300	72575445	2715	2715	2715	2715	0
6	20240814	183200	72575445	2715	2715	2715	2715	0
7	20240814	183100	72575445	2715	2715	2715	2715	0
8	20240814	183000	72575445	2715	2715	2715	2715	0
9	20240814	182900	72575445	2715	2715	2715	2715	0
10	20240814	182800	72575445	2715	2715	2715	2715	0
11	20240814	182700	72575445	2715	2715	2715	2715	0
12	20240814	182600	72575445	2715	2715	2715	2715	0
13	20240814	182500	72575445	2715	2715	2715	2715	0
14	20240814	182400	72575445	2715	2715	2715	2715	0
15	20240814	182300	72575445	2715	2715	2715	2715	0
16	20240814	182200	72575445	2715	2715	2715	2715	0
17	20240814	182100	72575445	2715	2715	2715	2715	0
18	20240814	182000	72575445	2715	2715	2715	2715	0
19	20240814	181900	72575445	2715	2715	2715	2715	0
20	20240814	181800	72575445	2715	2715	2715	2715	0
21	20240814	181700	72575445	2715	2715	2715	2715	0
22	20240814	181600	72575445	2715	2715	2715	2715	0
23	20240814	181500	72575445	2715	2715	2715	2715	0
24	20240814	181400	72575445	2715	2715	2715	2715	0
25	20240814	181300	72575445	2715	2715	2715	2715	0
26	20240814	181200	72575445	2715	2715	2715	2715	0
27	20240814	181100	72575445	2715	2715	2715	2715	0
28	20240814	181000	72575445	2715	2715	2715	2715	0
29	20240814	180900	72575445	2715	2715	2715	2715	0
30	20240814	180800	72575445	2715	2715	2715	2715	0
31	20240814	180700	72575445	2715	2715	2715	2715	0
32	20240814	180600	72575445	2715	2715	2715	2715	387
33	20240814	180500	72575445	2715	2715	2715	2715	0
34	20240814	180400	72575445	2715	2715	2715	2715	0
35	20240814	180300	72575445	2715	2715	2715	2715	0
36	20240814	180200	72575445	2715	2715	2715	2715	0
37	20240814	180100	72575445	2715	2715	2715	2715	0
38	20240814	180000	72575445	2715	2715	2715	2715	0
39	20240814	175900	72575445	2715	2715	2715	2715	0
40	20240814	175800	72575445	2715	2715	2715	2715	0
41	20240814	175700	72575445	2715	2715	2715	2715	0
42	20240814	175600	72575445	2715	2715	2715	2715	0
43	20240814	175500	72575445	2715	2715	2715	2715	0
44	20240814	175400	72575445	2715	2715	2715	2715	0
45	20240814	175300	72575445	2715	2715	2715	2715	0
46	20240814	175200	72575445	2715	2715	2715	2715	0
47	20240814	175100	72575445	2715	2715	2715	2715	0
48	20240814	175000	72575445	2715	2715	2715	2715	0
49	20240814	174900	72575445	2715	2715	2715	2715	0
50	20240814	174800	72575445	2715	2715	2715	2715	0
51	20240814	174700	72575445	2715	2715	2715	2715	0
52	20240814	174600	72575445	2715	2715	2715	2715	0
53	20240814	174500	72575445	2715	2715	2715	2715	0
54	20240814	174400	72575445	2715	2715	2715	2715	0
55	20240814	174300	72575445	2715	2715	2715	2715	0
56	20240814	174200	72575445	2715	2715	2715	2715	0
57	20240814	174100	72575445	2715	2715	2715	2715	0
58	20240814	174000	72575445	2715	2715	2715	2715	0
59	20240814	173900	72575445	2715	2715	2715	2715	0
60	20240814	173800	72575445	2715	2715	2715	2715	0
61	20240814	173700	72575445	2715	2715	2715	2715	0
62	20240814	173600	72575445	2715	2715	2715	2715	387
63	20240814	173500	72575445	2715	2715	2715	2715	0
64	20240814	173400	72575445	2715	2715	2715	2715	0
65	20240814	173300	72575445	2715	2715	2715	2715	0
66	20240814	173200	72575445	2715	2715	2715	2715	0
67	20240814	173100	72575445	2715	2715	2715	2715	0
68	20240814	173000	72575445	2715	2715	2715	2715	0
69	20240814	172900	72575445	2715	2715	2715	2715	0
70	20240814	172800	72575445	2715	2715	2715	2715	0
71	20240814	172700	72575445	2715	2715	2715	2715	0
72	20240814	172600	72575445	2715	2715	2715	2715	0
73	20240814	172500	72575445	2715	2715	2715	2715	0
74	20240814	172400	72575445	2715	2715	2715	2715	0
75	20240814	172300	72575445	2715	2715	2715	2715	0
76	20240814	172200	72575445	2715	2715	2715	2715	0
77	20240814	172100	72575445	2715	2715	2715	2715	0
78	20240814	172000	72575445	2715	2715	2715	2715	0
79	20240814	171900	72575445	2715	2715	2715	2715	0
80	20240814	171800	72575445	2715	2715	2715	2715	0
81	20240814	171700	72575445	2715	2715	2715	2715	0
82	20240814	171600	72575445	2715	2715	2715	2715	0
83	20240814	171500	72575445	2715	2715	2715	2715	0
84	20240814	171400	72575445	2715	2715	2715	2715	0
85	20240814	171300	72575445	2715	2715	2715	2715	0
86	20240814	171200	72575445	2715	2715	2715	2715	0
87	20240814	171100	72575445	2715	2715	2715	2715	0
88	20240814	171000	72575445	2715	2715	2715	2715	0
89	20240814	170900	72575445	2715	2715	2715	2715	0
90	20240814	170800	72575445	2715	2715	2715	2715	0
91	20240814	170700	72575445	2715	2715	2715	2715	0
92	20240814	170600	72575445	2715	2715	2715	2715	387
93	20240814	170500	72575445	2715	2715	2715	2715	0
94	20240814	170400	72575445	2715	2715	2715	2715	0
95	20240814	170300	72575445	2715	2715	2715	2715	0
96	20240814	170200	72575445	2715	2715	2715	2715	0
97	20240814	170100	72575445	2715	2715	2715	2715	0
98	20240814	170000	72575445	2715	2715	2715	2715	0
99	20240814	165900	72575445	2715	2715	2715	2715	0
100	20240814	165800	72575445	2715	2715	2715	2715	0
101	20240814	165700	72575445	2715	2715	2715	2715	0
102	20240814	165600	72575445	2715	2715	2715	2715	0
103	20240814	165500	72575445	2715	2715	2715	2715	0
104	20240814	165400	72575445	2715	2715	2715	2715	0
105	20240814	165300	72575445	2715	2715	2715	2715	0
106	20240814	165200	72575445	2715	2715	2715	2715	0
107	20240814	165100	72575445	2715	2715	2715	2715	0
108	20240814	165000	72575445	2715	2715	2715	2715	0
109	20240814	164900	72575445	2715	2715	2715	2715	0
110	20240814	164800	72575445	2715	2715	2715	2715	0
111	20240814	164700	72575445	2715	2715	2715	2715	0
112	20240814	164600	72575445	2715	2715	2715	2715	0
113	20240814	164500	72575445	2715	2715	2715	2715	0
114	20240814	164400	72575445	2715	2715	2715	2715	0
115	20240814	164300	72575445	2715	2715	2715	2715	0
116	20240814	164200	72575445	2715	2715	2715	2715	0
117	20240814	164100	72575445	2715	2715	2715	2715	0
118	20240814	164000	72575445	2715	2715	2715	2715	0
119	20240814	163900	72575445	2715	2715	2715	2715	0
120	20240814	163800	72575445	2715	2715	2715	2715	0
121	20240814	163700	72575445	2715	2715	2715	2715	0
122	20240814	163600	72575445	2715	2715	2715	2715	387
123	20240814	163500	72575445	2715	2715	2715	2715	0
124	20240814	163400	72575445	2715	2715	2715	2715	0
125	20240814	163300	72575445	2715	2715	2715	2715	0
126	20240814	163200	72575445	2715	2715	2715	2715	0
127	20240814	163100	72575445	2715	2715	2715	2715	0
128	20240814	163000	72575445	2715	2715	2715	2715	0
129	20240814	162900	72575445	2715	2715	2715	2715	0
130	20240814	162800	72575445	2715	2715	2715	2715	0
131	20240814	162700	72575445	2715	2715	2715	2715	0
132	20240814	162600	72575445	2715	2715	2715	2715	0
133	20240814	162500	72575445	2715	2715	2715	2715	0
134	20240814	162400	72575445	2715	2715	2715	2715	0
135	20240814	162300	72575445	2715	2715	2715	2715	0
136	20240814	162200	72575445	2715	2715	2715	2715	0
137	20240814	162100	72575445	2715	2715	2715	2715	0
138	20240814	162000	72575445	2715	2715	2715	2715	0
139	20240814	161900	72575445	2715	2715	2715	2715	0
140	20240814	161800	72575445	2715	2715	2715	2715	0
141	20240814	161700	72575445	2715	2715	2715	2715	0
142	20240814	161600	72575445	2715	2715	2715	2715	0
143	20240814	161500	72575445	2715	2715	2715	2715	0
144	20240814	161400	72575445	2715	2715	2715	2715	0
145	20240814	161300	72575445	2715	2715	2715	2715	0
146	20240814	161200	72575445	2715	2715	2715	2715	0
147	20240814	161100	72575445	2715	2715	2715	2715	0
148	20240814	161000	72575445	2715	2715	2715	2715	0
149	20240814	160900	72575445	2715	2715	2715	2715	0
150	20240814	160800	72575445	2715	2715	2715	2715	0
151	20240814	160700	72575445	2715	2715	2715	2715	0
152	20240814	160600	72575445	2715	2715	2715	2715	387
153	20240814	160500	72575445	2715	2715	2715	2715	0
154	20240814	160400	72575445	2715	2715	2715	2715	0
155	20240814	160300	72575445	2715	2715	2715	2715	0
156	20240814	160200	72575445	2715	2715	2715	2715	0
157	20240814	160100	72575445	2715	2715	2715	2715	0
158	20240814	160000	72575445	2715	2715	2715	2715	0
159	20240814	155900	72575445	2715	2715	2715	2715	0
160	20240814	155800	72575445	2715	2715	2715	2715	0
161	20240814	155700	72575445	2715	2715	2715	2715	0
162	20240814	155600	72575445	2715	2715	2715	2715	0
163	20240814	155500	72575445	2715	2715	2715	2715	0
164	20240814	155400	72575445	2715	2715	2715	2715	0
165	20240814	155300	72575445	2715	2715	2715	2715	0
166	20240814	155200	72575445	2715	2715	2715	2715	0
167	20240814	155100	72575445	2715	2715	2715	2715	0
168	20240814	155000	72575445	2715	2715	2715	2715	0
169	20240814	154900	72575445	2715	2715	2715	2715	0
170	20240814	154800	72575445	2715	2715	2715	2715	0
171	20240814	154700	72575445	2715	2715	2715	2715	0
172	20240814	154600	72575445	2715	2715	2715	2715	0
173	20240814	154500	72575445	2715	2715	2715	2715	0
174	20240814	154400	72575445	2715	2715	2715	2715	0
175	20240814	154300	72575445	2715	2715	2715	2715	0
176	20240814	154200	72575445	2715	2715	2715	2715	0
177	20240814	154100	72575445	2715	2715	2715	2715	0
178	20240814	154000	72575445	2715	2715	2715	2715	0
179	20240814	153900	72575445	2715	2715	2715	2715	0
180	20240814	153800	72575445	2715	2715	2715	2715	0
181	20240814	153700	72575445	2715	2715	2715	2715	0
182	20240814	153600	72575445	2715	2715	2715	2715	387
183	20240814	153500	72575445	2715	2715	2715	2715	0
184	20240814	153400	72575445	2715	2715	2715	2715	0
185	20240814	153300	72575445	2715	2715	2715	2715	0
186	20240814	153200	72575445	2715	2715	2715	2715	0
187	20240814	153100	72575445	2715	2715	2715	2715	0
188	20240814	153000	72575445	2715	2715	2715	2715	387
189	20240814	152900	71524740	2710	2710	2710	2710	0
190	20240814	152800	71524740	2710	2710	2710	2710	0
191	20240814	152700	71524740	2710	2710	2710	2710	0
192	20240814	152600	71524740	2710	2710	2710	2710	0
193	20240814	152500	71524740	2710	2710	2710	2710	0
194	20240814	152400	71524740	2710	2710	2710	2710	0
195	20240814	152300	71524740	2710	2710	2710	2710	0
196	20240814	152200	71524740	2710	2710	2710	2710	0
197	20240814	152100	71524740	2710	2710	2710	2710	0
198	20240814	152000	71524740	2710	2710	2710	2710	0
199	20240814	151900	71524740	2710	2710	2710	2710	0
200	20240814	151800	71524740	2710	2710	2710	2710	1
201	20240814	151700	71522030	2715	2715	2715	2715	545
202	20240814	151600	70042355	2715	2715	2715	2715	267
203	20240814	151500	69317450	2715	2715	2715	2715	388
204	20240814	151400	68264030	2715	2715	2715	2715	0
205	20240814	151300	68264030	2715	2715	2715	2715	0
206	20240814	151200	68264030	2715	2715	2715	2715	0
207	20240814	151100	68264030	2715	2715	2715	2715	5
208	20240814	151000	68250455	2715	2715	2715	2715	0
209	20240814	150900	68250455	2715	2715	2715	2715	0
210	20240814	150800	68250455	2715	2705	2715	2705	3
211	20240814	150700	68242330	2705	2705	2705	2705	0
212	20240814	150600	68242330	2705	2705	2705	2705	16
213	20240814	150500	68199050	2705	2705	2705	2705	0
214	20240814	150400	68199050	2705	2705	2705	2705	0
215	20240814	150300	68199050	2705	2705	2705	2705	0
216	20240814	150200	68199050	2705	2705	2705	2705	441
217	20240814	150100	67006145	2710	2710	2710	2710	1058
218	20240814	150000	64138965	2715	2715	2715	2715	50
219	20240814	145900	64003215	2715	2715	2715	2715	0
220	20240814	145800	64003215	2715	2715	2715	2715	0
221	20240814	145700	64003215	2715	2715	2715	2715	0
222	20240814	145600	64003215	2715	2715	2715	2715	0
223	20240814	145500	64003215	2715	2715	2715	2715	0
224	20240814	145400	64003215	2715	2715	2715	2715	0
225	20240814	145300	64003215	2715	2715	2715	2715	0
226	20240814	145200	64003215	2715	2715	2715	2715	0
227	20240814	145100	64003215	2715	2715	2715	2715	0
228	20240814	145000	64003215	2715	2715	2715	2715	11
229	20240814	144900	63973350	2720	2720	2720	2720	10
230	20240814	144800	63946150	2720	2720	2720	2720	0
231	20240814	144700	63946150	2720	2720	2720	2720	0
232	20240814	144600	63946150	2720	2720	2720	2720	0
233	20240814	144500	63946150	2720	2720	2720	2720	10
234	20240814	144400	63918950	2720	2720	2720	2720	0
235	20240814	144300	63918950	2720	2720	2720	2720	0
236	20240814	144200	63918950	2720	2720	2720	2720	0
237	20240814	144100	63918950	2720	2720	2720	2720	1
238	20240814	144000	63916230	2710	2710	2710	2710	0
239	20240814	143900	63916230	2710	2710	2710	2710	1
240	20240814	143800	63913520	2710	2710	2710	2710	0
241	20240814	143700	63913520	2710	2710	2710	2710	0
242	20240814	143600	63913520	2710	2710	2710	2710	108
243	20240814	143500	63620840	2720	2720	2720	2720	0
244	20240814	143400	63620840	2720	2720	2720	2720	0
245	20240814	143300	63620840	2720	2720	2720	2720	0
246	20240814	143200	63620840	2720	2720	2720	2720	0
247	20240814	143100	63620840	2720	2720	2720	2720	0
248	20240814	143000	63620840	2720	2720	2720	2720	0
249	20240814	142900	63620840	2720	2720	2720	2720	0
250	20240814	142800	63620840	2720	2720	2720	2720	0
251	20240814	142700	63620840	2720	2720	2720	2720	0
252	20240814	142600	63620840	2720	2720	2720	2720	2
253	20240814	142500	63615400	2710	2710	2710	2710	0
254	20240814	142400	63615400	2710	2710	2710	2710	30
255	20240814	142300	63534100	2710	2710	2710	2710	0
256	20240814	142200	63534100	2710	2710	2710	2710	0
257	20240814	142100	63534100	2710	2710	2710	2710	0
258	20240814	142000	63534100	2710	2710	2710	2710	231
259	20240814	141900	62908090	2710	2710	2710	2710	0
260	20240814	141800	62908090	2710	2710	2710	2710	0
261	20240814	141700	62908090	2710	2710	2710	2710	5
262	20240814	141600	62894540	2715	2715	2715	2715	50
263	20240814	141500	62758790	2715	2715	2715	2715	0
264	20240814	141400	62758790	2715	2715	2715	2715	0
265	20240814	141300	62758790	2715	2715	2715	2715	0
266	20240814	141200	62758790	2715	2715	2715	2715	0
267	20240814	141100	62758790	2715	2715	2715	2715	0
268	20240814	141000	62758790	2715	2715	2715	2715	0
269	20240814	140900	62758790	2715	2715	2715	2715	0
270	20240814	140800	62758790	2715	2715	2715	2715	0
271	20240814	140700	62758790	2715	2715	2715	2715	0
272	20240814	140600	62758790	2715	2715	2715	2715	0
273	20240814	140500	62758790	2715	2715	2715	2715	0
274	20240814	140400	62758790	2715	2715	2715	2715	0
275	20240814	140300	62758790	2715	2715	2715	2715	0
276	20240814	140200	62758790	2715	2715	2715	2715	0
277	20240814	140100	62758790	2715	2715	2715	2715	0
278	20240814	140000	62758790	2715	2715	2715	2715	2300
279	20240814	135900	56514290	2715	2715	2715	2715	0
280	20240814	135800	56514290	2715	2715	2715	2715	0
281	20240814	135700	56514290	2715	2715	2715	2715	0
282	20240814	135600	56514290	2715	2715	2715	2715	0
283	20240814	135500	56514290	2715	2715	2715	2715	1
284	20240814	135400	56511575	2715	2715	2715	2715	268
285	20240814	135300	55783955	2715	2715	2715	2715	0
286	20240814	135200	55783955	2715	2715	2715	2715	0
287	20240814	135100	55783955	2715	2715	2715	2715	0
288	20240814	135000	55783955	2715	2715	2715	2715	0
289	20240814	134900	55783955	2715	2715	2715	2715	0
290	20240814	134800	55783955	2715	2715	2715	2715	23
291	20240814	134700	55721510	2715	2715	2715	2715	0
292	20240814	134600	55721510	2715	2715	2715	2715	98
293	20240814	134500	55455440	2720	2720	2720	2720	2
294	20240814	134400	55450000	2720	2720	2720	2720	10
295	20240814	134300	55422800	2720	2720	2720	2720	0
296	20240814	134200	55422800	2720	2720	2720	2720	1
297	20240814	134100	55420080	2720	2720	2720	2720	1
298	20240814	134000	55417360	2725	2725	2725	2725	50
299	20240814	133900	55281110	2720	2720	2720	2720	47
300	20240814	133800	55153270	2725	2725	2725	2725	0
301	20240814	133700	55153270	2725	2725	2725	2725	0
302	20240814	133600	55153270	2725	2720	2725	2720	200
303	20240814	133500	54608770	2720	2720	2720	2720	221
304	20240814	133400	54007650	2720	2720	2720	2720	279
305	20240814	133300	53248770	2720	2720	2720	2720	0
306	20240814	133200	53248770	2720	2720	2720	2720	0
307	20240814	133100	53248770	2720	2720	2720	2720	979
308	20240814	133000	50585890	2720	2720	2720	2720	0
309	20240814	132900	50585890	2720	2715	2720	2715	20
310	20240814	132800	50531495	2720	2715	2720	2715	1000
311	20240814	132700	47811990	2715	2715	2715	2715	0
312	20240814	132600	47811990	2715	2715	2715	2715	0
313	20240814	132500	47811990	2715	2715	2715	2715	507
314	20240814	132400	46435485	2710	2710	2710	2710	0
315	20240814	132300	46435485	2710	2710	2710	2710	21
316	20240814	132200	46378575	2710	2705	2710	2705	530
317	20240814	132100	44942425	2705	2705	2705	2705	0
318	20240814	132000	44942425	2705	2705	2705	2705	0
319	20240814	131900	44942425	2705	2705	2705	2705	0
320	20240814	131800	44942425	2705	2705	2705	2705	1
321	20240814	131700	44939720	2705	2705	2705	2705	0
322	20240814	131600	44939720	2705	2705	2705	2705	0
323	20240814	131500	44939720	2705	2705	2705	2705	0
324	20240814	131400	44939720	2705	2705	2705	2705	0
325	20240814	131300	44939720	2705	2705	2705	2705	0
326	20240814	131200	44939720	2705	2705	2705	2705	0
327	20240814	131100	44939720	2705	2705	2705	2705	0
328	20240814	131000	44939720	2705	2705	2705	2705	0
329	20240814	130900	44939720	2705	2705	2705	2705	0
330	20240814	130800	44939720	2705	2705	2705	2705	0
331	20240814	130700	44939720	2705	2705	2705	2705	0
332	20240814	130600	44939720	2705	2705	2705	2705	100
333	20240814	130500	44669220	2705	2705	2705	2705	50
334	20240814	130400	44533970	2710	2710	2710	2710	0
335	20240814	130300	44533970	2710	2710	2710	2710	0
336	20240814	130200	44533970	2710	2710	2710	2710	0
337	20240814	130100	44533970	2710	2710	2710	2710	50
338	20240814	130000	44398470	2710	2710	2710	2710	0
339	20240814	125900	44398470	2710	2710	2710	2710	3
340	20240814	125800	44390340	2705	2705	2705	2705	10
341	20240814	125700	44363290	2700	2700	2700	2700	0
342	20240814	125600	44363290	2700	2700	2700	2700	0
343	20240814	125500	44363290	2700	2700	2700	2700	0
344	20240814	125400	44363290	2700	2700	2700	2700	0
345	20240814	125300	44363290	2700	2700	2700	2700	0
346	20240814	125200	44363290	2700	2700	2700	2700	0
347	20240814	125100	44363290	2700	2700	2700	2700	0
348	20240814	125000	44363290	2700	2700	2700	2700	0
349	20240814	124900	44363290	2700	2700	2700	2700	0
350	20240814	124800	44363290	2700	2700	2700	2700	0
351	20240814	124700	44363290	2700	2700	2700	2700	0
352	20240814	124600	44363290	2700	2700	2700	2700	0
353	20240814	124500	44363290	2700	2700	2700	2700	0
354	20240814	124400	44363290	2700	2700	2700	2700	500
355	20240814	124300	43013290	2700	2700	2700	2700	0
356	20240814	124200	43013290	2700	2700	2700	2700	35
357	20240814	124100	42918790	2700	2700	2700	2700	0
358	20240814	124000	42918790	2700	2700	2700	2700	0
359	20240814	123900	42918790	2700	2700	2700	2700	7
360	20240814	123800	42899890	2700	2700	2700	2700	51
361	20240814	123700	42762190	2700	2700	2700	2700	0
362	20240814	123600	42762190	2700	2700	2700	2700	0
363	20240814	123500	42762190	2700	2700	2700	2700	0
364	20240814	123400	42762190	2700	2700	2700	2700	0
365	20240814	123300	42762190	2700	2700	2700	2700	0
366	20240814	123200	42762190	2700	2700	2700	2700	1000
367	20240814	123100	40062190	2700	2700	2700	2700	0
368	20240814	123000	40062190	2700	2700	2700	2700	0
369	20240814	122900	40062190	2700	2700	2700	2700	0
370	20240814	122800	40062190	2700	2700	2700	2700	0
371	20240814	122700	40062190	2700	2700	2700	2700	147
372	20240814	122600	39665290	2705	2705	2705	2705	0
373	20240814	122500	39665290	2705	2705	2705	2705	0
374	20240814	122400	39665290	2705	2705	2705	2705	0
375	20240814	122300	39665290	2705	2705	2705	2705	0
376	20240814	122200	39665290	2705	2705	2705	2705	0
377	20240814	122100	39665290	2705	2705	2705	2705	0
378	20240814	122000	39665290	2705	2705	2705	2705	741
379	20240814	121900	37660885	2705	2705	2705	2705	75
380	20240814	121800	37458010	2710	2710	2710	2710	0
381	20240814	121700	37458010	2710	2710	2710	2710	0
382	20240814	121600	37458010	2710	2710	2710	2710	0
383	20240814	121500	37458010	2710	2710	2710	2710	0
384	20240814	121400	37458010	2710	2710	2710	2710	0
385	20240814	121300	37458010	2710	2710	2710	2710	0
386	20240814	121200	37458010	2710	2710	2710	2710	1
387	20240814	121100	37455300	2705	2705	2705	2705	0
388	20240814	121000	37455300	2705	2705	2705	2705	0
389	20240814	120900	37455300	2705	2705	2705	2705	0
390	20240814	120800	37455300	2705	2705	2705	2705	54
391	20240814	120700	37309230	2705	2705	2705	2705	0
392	20240814	120600	37309230	2705	2705	2705	2705	1
393	20240814	120500	37306525	2705	2705	2705	2705	0
394	20240814	120400	37306525	2705	2705	2705	2705	0
395	20240814	120300	37306525	2705	2705	2705	2705	0
396	20240814	120200	37306525	2705	2705	2705	2705	0
397	20240814	120100	37306525	2705	2705	2705	2705	0
398	20240814	120000	37306525	2705	2705	2705	2705	0
399	20240814	115900	37306525	2705	2705	2705	2705	42
400	20240814	115800	37192915	2705	2705	2705	2705	0
401	20240814	115700	37192915	2705	2705	2705	2705	0
402	20240814	115600	37192915	2705	2705	2705	2705	0
403	20240814	115500	37192915	2705	2705	2705	2705	0
404	20240814	115400	37192915	2705	2705	2705	2705	258
405	20240814	115300	36495025	2705	2705	2705	2705	0
406	20240814	115200	36495025	2705	2705	2705	2705	0
407	20240814	115100	36495025	2705	2705	2705	2705	0
408	20240814	115000	36495025	2705	2705	2705	2705	0
409	20240814	114900	36495025	2705	2705	2705	2705	0
410	20240814	114800	36495025	2705	2705	2705	2705	18
411	20240814	114700	36446335	2700	2700	2700	2700	0
412	20240814	114600	36446335	2700	2705	2705	2700	200
413	20240814	114500	35906285	2700	2700	2700	2700	0
414	20240814	114400	35906285	2700	2705	2710	2700	546
415	20240814	114300	34429905	2710	2710	2710	2710	0
416	20240814	114200	34429905	2710	2710	2710	2710	1
417	20240814	114100	34427195	2710	2710	2710	2710	0
418	20240814	114000	34427195	2710	2710	2710	2710	0
419	20240814	113900	34427195	2710	2710	2710	2710	0
420	20240814	113800	34427195	2710	2710	2710	2710	0
421	20240814	113700	34427195	2710	2710	2710	2710	0
422	20240814	113600	34427195	2710	2710	2710	2710	0
423	20240814	113500	34427195	2710	2710	2710	2710	0
424	20240814	113400	34427195	2710	2710	2710	2710	0
425	20240814	113300	34427195	2710	2710	2710	2710	0
426	20240814	113200	34427195	2710	2710	2710	2710	0
427	20240814	113100	34427195	2710	2710	2710	2710	0
428	20240814	113000	34427195	2710	2710	2710	2710	0
429	20240814	112900	34427195	2710	2710	2710	2710	0
430	20240814	112800	34427195	2710	2710	2710	2710	0
431	20240814	112700	34427195	2710	2710	2710	2710	0
432	20240814	112600	34427195	2710	2710	2710	2710	0
433	20240814	112500	34427195	2710	2710	2710	2710	0
434	20240814	112400	34427195	2710	2710	2710	2710	0
435	20240814	112300	34427195	2710	2710	2710	2710	0
436	20240814	112200	34427195	2710	2710	2710	2710	5
437	20240814	112100	34413645	2710	2710	2710	2710	0
438	20240814	112000	34413645	2710	2710	2710	2710	0
439	20240814	111900	34413645	2710	2710	2710	2710	1
440	20240814	111800	34410935	2710	2710	2710	2710	0
441	20240814	111700	34410935	2710	2710	2710	2710	0
442	20240814	111600	34410935	2710	2710	2710	2710	0
443	20240814	111500	34410935	2710	2710	2710	2710	0
444	20240814	111400	34410935	2710	2710	2710	2710	0
445	20240814	111300	34410935	2710	2710	2710	2710	200
446	20240814	111200	33868935	2710	2710	2710	2710	0
447	20240814	111100	33868935	2710	2710	2710	2710	30
448	20240814	111000	33787635	2705	2705	2705	2705	425
449	20240814	110900	32638010	2705	2705	2705	2705	0
450	20240814	110800	32638010	2705	2705	2705	2705	0
451	20240814	110700	32638010	2705	2705	2705	2705	265
452	20240814	110600	31921185	2710	2710	2710	2710	0
453	20240814	110500	31921185	2710	2710	2710	2710	0
454	20240814	110400	31921185	2710	2710	2710	2710	0
455	20240814	110300	31921185	2710	2710	2710	2710	1
456	20240814	110200	31918475	2700	2700	2700	2700	0
457	20240814	110100	31918475	2700	2700	2700	2700	0
458	20240814	110000	31918475	2700	2700	2700	2700	0
459	20240814	105900	31918475	2700	2705	2705	2700	240
460	20240814	105800	31269455	2710	2710	2710	2710	0
461	20240814	105700	31269455	2710	2700	2710	2700	11
462	20240814	105600	31239660	2700	2700	2700	2700	0
463	20240814	105500	31239660	2700	2700	2700	2700	1
464	20240814	105400	31236960	2705	2705	2705	2705	0
465	20240814	105300	31236960	2705	2705	2705	2705	0
466	20240814	105200	31236960	2705	2705	2705	2705	0
467	20240814	105100	31236960	2705	2705	2705	2705	92
468	20240814	105000	30988100	2705	2705	2705	2705	64
469	20240814	104900	30814980	2705	2705	2705	2700	588
470	20240814	104800	29225025	2705	2705	2705	2705	0
471	20240814	104700	29225025	2705	2705	2705	2705	0
472	20240814	104600	29225025	2705	2705	2705	2705	0
473	20240814	104500	29225025	2705	2705	2705	2705	0
474	20240814	104400	29225025	2705	2705	2705	2705	0
475	20240814	104300	29225025	2705	2705	2705	2705	21
476	20240814	104200	29168220	2710	2710	2710	2710	0
477	20240814	104100	29168220	2710	2710	2710	2710	0
478	20240814	104000	29168220	2710	2710	2710	2710	0
479	20240814	103900	29168220	2710	2710	2710	2710	0
480	20240814	103800	29168220	2710	2710	2710	2710	0
481	20240814	103700	29168220	2710	2710	2710	2710	0
482	20240814	103600	29168220	2710	2710	2710	2710	0
483	20240814	103500	29168220	2710	2710	2710	2710	0
484	20240814	103400	29168220	2710	2710	2710	2710	0
485	20240814	103300	29168220	2710	2710	2710	2710	0
486	20240814	103200	29168220	2710	2710	2710	2710	0
487	20240814	103100	29168220	2710	2710	2710	2710	0
488	20240814	103000	29168220	2710	2715	2715	2710	483
489	20240814	102900	27859140	2715	2715	2715	2715	0
490	20240814	102800	27859140	2715	2715	2715	2715	0
491	20240814	102700	27859140	2715	2715	2715	2715	0
492	20240814	102600	27859140	2715	2715	2715	2715	1
493	20240814	102500	27856425	2710	2710	2710	2710	0
494	20240814	102400	27856425	2710	2710	2710	2710	0
495	20240814	102300	27856425	2710	2710	2710	2710	0
496	20240814	102200	27856425	2710	2710	2710	2710	0
497	20240814	102100	27856425	2710	2710	2710	2710	0
498	20240814	102000	27856425	2710	2710	2710	2710	110
499	20240814	101900	27558325	2715	2715	2715	2715	0
500	20240814	101800	27558325	2715	2715	2715	2715	0
501	20240814	101700	27558325	2715	2715	2715	2715	0
502	20240814	101600	27558325	2715	2715	2715	2715	0
503	20240814	101500	27558325	2715	2715	2715	2715	0
504	20240814	101400	27558325	2715	2715	2715	2715	0
505	20240814	101300	27558325	2715	2715	2715	2715	0
506	20240814	101200	27558325	2715	2715	2715	2715	12
507	20240814	101100	27525745	2710	2710	2710	2710	0
508	20240814	101000	27525745	2710	2710	2710	2710	62
509	20240814	100900	27357725	2715	2715	2715	2715	0
510	20240814	100800	27357725	2715	2715	2715	2715	0
511	20240814	100700	27357725	2715	2715	2715	2715	50
512	20240814	100600	27221975	2715	2715	2715	2715	0
513	20240814	100500	27221975	2715	2715	2715	2715	2
514	20240814	100400	27216545	2715	2715	2715	2715	0
515	20240814	100300	27216545	2715	2715	2715	2715	8
516	20240814	100200	27194825	2720	2720	2720	2720	0
517	20240814	100100	27194825	2720	2720	2720	2720	1
518	20240814	100000	27192105	2720	2720	2720	2720	0
519	20240814	095900	27192105	2720	2720	2720	2720	0
520	20240814	095800	27192105	2720	2720	2720	2720	0
521	20240814	095700	27192105	2720	2720	2720	2720	0
522	20240814	095600	27192105	2720	2720	2720	2720	0
523	20240814	095500	27192105	2720	2720	2720	2720	0
524	20240814	095400	27192105	2720	2720	2720	2720	102
525	20240814	095300	26914665	2710	2710	2710	2710	0
526	20240814	095200	26914665	2710	2710	2710	2710	0
527	20240814	095100	26914665	2710	2710	2710	2710	0
528	20240814	095000	26914665	2710	2710	2710	2710	0
529	20240814	094900	26914665	2710	2710	2710	2710	0
530	20240814	094800	26914665	2710	2710	2710	2710	201
531	20240814	094700	26369955	2715	2715	2715	2715	0
532	20240814	094600	26369955	2715	2715	2715	2715	2
533	20240814	094500	26364525	2710	2710	2710	2710	0
534	20240814	094400	26364525	2710	2710	2710	2710	1620
535	20240814	094300	21974325	2715	2715	2715	2715	52
536	20240814	094200	21833145	2710	2720	2720	2710	55
537	20240814	094100	21683735	2720	2720	2720	2720	14
538	20240814	094000	21645655	2710	2710	2710	2710	75
539	20240814	093900	21442405	2710	2710	2710	2710	1
540	20240814	093800	21439695	2710	2710	2710	2710	19
541	20240814	093700	21388205	2710	2710	2710	2710	1
542	20240814	093600	21385495	2710	2710	2710	2710	1
543	20240814	093500	21382785	2690	2690	2690	2690	0
544	20240814	093400	21382785	2690	2705	2705	2690	2080
545	20240814	093300	15771330	2710	2710	2710	2710	50
546	20240814	093200	15635830	2710	2710	2710	2710	0
547	20240814	093100	15635830	2710	2710	2710	2710	0
548	20240814	093000	15635830	2710	2720	2725	2710	1103
549	20240814	092900	12640700	2720	2720	2720	2720	187
550	20240814	092800	12132060	2720	2720	2720	2720	0
551	20240814	092700	12132060	2720	2715	2720	2715	3
552	20240814	092600	12123905	2715	2715	2715	2715	0
553	20240814	092500	12123905	2715	2715	2715	2715	31
554	20240814	092400	12039740	2710	2710	2710	2710	0
555	20240814	092300	12039740	2710	2710	2710	2710	0
556	20240814	092200	12039740	2710	2710	2710	2710	16
557	20240814	092100	11996380	2710	2710	2710	2710	0
558	20240814	092000	11996380	2710	2710	2710	2710	0
559	20240814	091900	11996380	2710	2710	2710	2710	0
560	20240814	091800	11996380	2710	2710	2710	2710	1
561	20240814	091700	11993670	2710	2710	2710	2710	980
562	20240814	091600	9337870	2710	2710	2710	2710	0
563	20240814	091500	9337870	2710	2710	2710	2710	0
564	20240814	091400	9337870	2710	2710	2710	2710	277
565	20240814	091300	8587200	2710	2710	2710	2710	1
566	20240814	091200	8584490	2695	2695	2695	2695	0
567	20240814	091100	8584490	2695	2695	2695	2695	0
568	20240814	091000	8584490	2695	2700	2700	2695	710
569	20240814	090900	6669940	2695	2695	2695	2695	1
570	20240814	090800	6667245	2695	2695	2695	2695	0
571	20240814	090700	6667245	2695	2695	2695	2695	21
572	20240814	090600	6610650	2695	2695	2695	2695	0
573	20240814	090500	6610650	2695	2695	2695	2695	0
574	20240814	090400	6610650	2695	2695	2695	2695	0
575	20240814	090300	6610650	2695	2695	2695	2695	0
576	20240814	090200	6610650	2695	2695	2695	2695	237
577	20240814	090100	5971935	2695	2695	2695	2695	610
578	20240814	090000	4327985	2695	2700	2700	2695	1603