KissMeData/002900/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	183900	577646225	4175	4175	4175	4175	1322
3	20240702	183800	577646225	4175	4175	4175	4175	0
4	20240702	183700	577646225	4175	4175	4175	4175	0
5	20240702	183600	577646225	4175	4175	4175	4175	0
6	20240702	183500	577646225	4175	4175	4175	4175	0
7	20240702	183400	577646225	4175	4175	4175	4175	0
8	20240702	183300	577646225	4175	4175	4175	4175	0
9	20240702	183200	577646225	4175	4175	4175	4175	0
10	20240702	183100	577646225	4175	4175	4175	4175	0
11	20240702	183000	577646225	4175	4175	4175	4175	0
12	20240702	182900	577646225	4175	4175	4175	4175	0
13	20240702	182800	577646225	4175	4175	4175	4175	0
14	20240702	182700	577646225	4175	4175	4175	4175	0
15	20240702	182600	577646225	4175	4175	4175	4175	0
16	20240702	182500	577646225	4175	4175	4175	4175	0
17	20240702	182400	577646225	4175	4175	4175	4175	0
18	20240702	182300	577646225	4175	4175	4175	4175	0
19	20240702	182200	577646225	4175	4175	4175	4175	0
20	20240702	182100	577646225	4175	4175	4175	4175	0
21	20240702	182000	577646225	4175	4175	4175	4175	0
22	20240702	181900	577646225	4175	4175	4175	4175	0
23	20240702	181800	577646225	4175	4175	4175	4175	0
24	20240702	181700	577646225	4175	4175	4175	4175	0
25	20240702	181600	577646225	4175	4175	4175	4175	0
26	20240702	181500	577646225	4175	4175	4175	4175	0
27	20240702	181400	577646225	4175	4175	4175	4175	0
28	20240702	181300	577646225	4175	4175	4175	4175	0
29	20240702	181200	577646225	4175	4175	4175	4175	0
30	20240702	181100	577646225	4175	4175	4175	4175	0
31	20240702	181000	577646225	4175	4175	4175	4175	0
32	20240702	180900	577646225	4175	4175	4175	4175	1322
33	20240702	180800	577646225	4175	4175	4175	4175	0
34	20240702	180700	577646225	4175	4175	4175	4175	0
35	20240702	180600	577646225	4175	4175	4175	4175	0
36	20240702	180500	577646225	4175	4175	4175	4175	0
37	20240702	180400	577646225	4175	4175	4175	4175	0
38	20240702	180300	577646225	4175	4175	4175	4175	0
39	20240702	180200	577646225	4175	4175	4175	4175	0
40	20240702	180100	577646225	4175	4175	4175	4175	0
41	20240702	180000	577646225	4175	4175	4175	4175	0
42	20240702	175900	577646225	4175	4175	4175	4175	0
43	20240702	175800	577646225	4175	4175	4175	4175	0
44	20240702	175700	577646225	4175	4175	4175	4175	0
45	20240702	175600	577646225	4175	4175	4175	4175	0
46	20240702	175500	577646225	4175	4175	4175	4175	0
47	20240702	175400	577646225	4175	4175	4175	4175	0
48	20240702	175300	577646225	4175	4175	4175	4175	0
49	20240702	175200	577646225	4175	4175	4175	4175	0
50	20240702	175100	577646225	4175	4175	4175	4175	0
51	20240702	175000	577646225	4175	4175	4175	4175	0
52	20240702	174900	577646225	4175	4175	4175	4175	0
53	20240702	174800	577646225	4175	4175	4175	4175	0
54	20240702	174700	577646225	4175	4175	4175	4175	0
55	20240702	174600	577646225	4175	4175	4175	4175	0
56	20240702	174500	577646225	4175	4175	4175	4175	0
57	20240702	174400	577646225	4175	4175	4175	4175	0
58	20240702	174300	577646225	4175	4175	4175	4175	0
59	20240702	174200	577646225	4175	4175	4175	4175	0
60	20240702	174100	577646225	4175	4175	4175	4175	0
61	20240702	174000	577646225	4175	4175	4175	4175	0
62	20240702	173900	577646225	4175	4175	4175	4175	1322
63	20240702	173800	577646225	4175	4175	4175	4175	0
64	20240702	173700	577646225	4175	4175	4175	4175	0
65	20240702	173600	577646225	4175	4175	4175	4175	0
66	20240702	173500	577646225	4175	4175	4175	4175	0
67	20240702	173400	577646225	4175	4175	4175	4175	0
68	20240702	173300	577646225	4175	4175	4175	4175	0
69	20240702	173200	577646225	4175	4175	4175	4175	0
70	20240702	173100	577646225	4175	4175	4175	4175	0
71	20240702	173000	577646225	4175	4175	4175	4175	0
72	20240702	172900	577646225	4175	4175	4175	4175	0
73	20240702	172800	577646225	4175	4175	4175	4175	0
74	20240702	172700	577646225	4175	4175	4175	4175	0
75	20240702	172600	577646225	4175	4175	4175	4175	0
76	20240702	172500	577646225	4175	4175	4175	4175	0
77	20240702	172400	577646225	4175	4175	4175	4175	0
78	20240702	172300	577646225	4175	4175	4175	4175	0
79	20240702	172200	577646225	4175	4175	4175	4175	0
80	20240702	172100	577646225	4175	4175	4175	4175	0
81	20240702	172000	577646225	4175	4175	4175	4175	0
82	20240702	171900	577646225	4175	4175	4175	4175	0
83	20240702	171800	577646225	4175	4175	4175	4175	0
84	20240702	171700	577646225	4175	4175	4175	4175	0
85	20240702	171600	577646225	4175	4175	4175	4175	0
86	20240702	171500	577646225	4175	4175	4175	4175	0
87	20240702	171400	577646225	4175	4175	4175	4175	0
88	20240702	171300	577646225	4175	4175	4175	4175	0
89	20240702	171200	577646225	4175	4175	4175	4175	0
90	20240702	171100	577646225	4175	4175	4175	4175	0
91	20240702	171000	577646225	4175	4175	4175	4175	0
92	20240702	170900	577646225	4175	4175	4175	4175	1322
93	20240702	170800	577646225	4175	4175	4175	4175	0
94	20240702	170700	577646225	4175	4175	4175	4175	0
95	20240702	170600	577646225	4175	4175	4175	4175	0
96	20240702	170500	577646225	4175	4175	4175	4175	0
97	20240702	170400	577646225	4175	4175	4175	4175	0
98	20240702	170300	577646225	4175	4175	4175	4175	0
99	20240702	170200	577646225	4175	4175	4175	4175	0
100	20240702	170100	577646225	4175	4175	4175	4175	0
101	20240702	170000	577646225	4175	4175	4175	4175	0
102	20240702	165900	577646225	4175	4175	4175	4175	0
103	20240702	165800	577646225	4175	4175	4175	4175	0
104	20240702	165700	577646225	4175	4175	4175	4175	0
105	20240702	165600	577646225	4175	4175	4175	4175	0
106	20240702	165500	577646225	4175	4175	4175	4175	0
107	20240702	165400	577646225	4175	4175	4175	4175	0
108	20240702	165300	577646225	4175	4175	4175	4175	0
109	20240702	165200	577646225	4175	4175	4175	4175	0
110	20240702	165100	577646225	4175	4175	4175	4175	0
111	20240702	165000	577646225	4175	4175	4175	4175	0
112	20240702	164900	577646225	4175	4175	4175	4175	0
113	20240702	164800	577646225	4175	4175	4175	4175	0
114	20240702	164700	577646225	4175	4175	4175	4175	0
115	20240702	164600	577646225	4175	4175	4175	4175	0
116	20240702	164500	577646225	4175	4175	4175	4175	0
117	20240702	164400	577646225	4175	4175	4175	4175	0
118	20240702	164300	577646225	4175	4175	4175	4175	0
119	20240702	164200	577646225	4175	4175	4175	4175	0
120	20240702	164100	577646225	4175	4175	4175	4175	0
121	20240702	164000	577646225	4175	4175	4175	4175	0
122	20240702	163900	577646225	4175	4175	4175	4175	1322
123	20240702	163800	577646225	4175	4175	4175	4175	0
124	20240702	163700	577646225	4175	4175	4175	4175	0
125	20240702	163600	577646225	4175	4175	4175	4175	0
126	20240702	163500	577646225	4175	4175	4175	4175	0
127	20240702	163400	577646225	4175	4175	4175	4175	0
128	20240702	163300	577646225	4175	4175	4175	4175	0
129	20240702	163200	577646225	4175	4175	4175	4175	0
130	20240702	163100	577646225	4175	4175	4175	4175	0
131	20240702	163000	577646225	4175	4175	4175	4175	0
132	20240702	162900	577646225	4175	4175	4175	4175	0
133	20240702	162800	577646225	4175	4175	4175	4175	0
134	20240702	162700	577646225	4175	4175	4175	4175	0
135	20240702	162600	577646225	4175	4175	4175	4175	0
136	20240702	162500	577646225	4175	4175	4175	4175	0
137	20240702	162400	577646225	4175	4175	4175	4175	0
138	20240702	162300	577646225	4175	4175	4175	4175	0
139	20240702	162200	577646225	4175	4175	4175	4175	0
140	20240702	162100	577646225	4175	4175	4175	4175	0
141	20240702	162000	577646225	4175	4175	4175	4175	0
142	20240702	161900	577646225	4175	4175	4175	4175	0
143	20240702	161800	577646225	4175	4175	4175	4175	0
144	20240702	161700	577646225	4175	4175	4175	4175	0
145	20240702	161600	577646225	4175	4175	4175	4175	0
146	20240702	161500	577646225	4175	4175	4175	4175	0
147	20240702	161400	577646225	4175	4175	4175	4175	0
148	20240702	161300	577646225	4175	4175	4175	4175	0
149	20240702	161200	577646225	4175	4175	4175	4175	0
150	20240702	161100	577646225	4175	4175	4175	4175	0
151	20240702	161000	577646225	4175	4175	4175	4175	0
152	20240702	160900	577646225	4175	4175	4175	4175	1322
153	20240702	160800	577646225	4175	4175	4175	4175	0
154	20240702	160700	577646225	4175	4175	4175	4175	0
155	20240702	160600	577646225	4175	4175	4175	4175	0
156	20240702	160500	577646225	4175	4175	4175	4175	0
157	20240702	160400	577646225	4175	4175	4175	4175	0
158	20240702	160300	577646225	4175	4175	4175	4175	0
159	20240702	160200	577646225	4175	4175	4175	4175	0
160	20240702	160100	577646225	4175	4175	4175	4175	0
161	20240702	160000	577646225	4175	4175	4175	4175	0
162	20240702	155900	577646225	4175	4175	4175	4175	0
163	20240702	155800	577646225	4175	4175	4175	4175	0
164	20240702	155700	577646225	4175	4175	4175	4175	0
165	20240702	155600	577646225	4175	4175	4175	4175	0
166	20240702	155500	577646225	4175	4175	4175	4175	0
167	20240702	155400	577646225	4175	4175	4175	4175	0
168	20240702	155300	577646225	4175	4175	4175	4175	0
169	20240702	155200	577646225	4175	4175	4175	4175	0
170	20240702	155100	577646225	4175	4175	4175	4175	0
171	20240702	155000	577646225	4175	4175	4175	4175	0
172	20240702	154900	577646225	4175	4175	4175	4175	0
173	20240702	154800	577646225	4175	4175	4175	4175	0
174	20240702	154700	577646225	4175	4175	4175	4175	0
175	20240702	154600	577646225	4175	4175	4175	4175	0
176	20240702	154500	577646225	4175	4175	4175	4175	0
177	20240702	154400	577646225	4175	4175	4175	4175	0
178	20240702	154300	577646225	4175	4175	4175	4175	0
179	20240702	154200	577646225	4175	4175	4175	4175	0
180	20240702	154100	577646225	4175	4175	4175	4175	0
181	20240702	154000	577646225	4175	4175	4175	4175	0
182	20240702	153900	577646225	4175	4175	4175	4175	1322
183	20240702	153800	577646225	4175	4175	4175	4175	0
184	20240702	153700	577646225	4175	4175	4175	4175	0
185	20240702	153600	577646225	4175	4175	4175	4175	0
186	20240702	153500	577646225	4175	4175	4175	4175	0
187	20240702	153400	577646225	4175	4175	4175	4175	0
188	20240702	153300	577646225	4175	4175	4175	4175	0
189	20240702	153200	577646225	4175	4175	4175	4175	0
190	20240702	153100	577646225	4175	4175	4175	4175	0
191	20240702	153000	577646225	4175	4175	4175	4175	1322
192	20240702	152900	572126875	4175	4175	4175	4175	0
193	20240702	152800	572126875	4175	4175	4175	4175	0
194	20240702	152700	572126875	4175	4175	4175	4175	0
195	20240702	152600	572126875	4175	4175	4175	4175	0
196	20240702	152500	572126875	4175	4175	4175	4175	0
197	20240702	152400	572126875	4175	4175	4175	4175	0
198	20240702	152300	572126875	4175	4175	4175	4175	0
199	20240702	152200	572126875	4175	4175	4175	4175	0
200	20240702	152100	572126875	4175	4175	4175	4175	0
201	20240702	152000	572126875	4175	4175	4175	4175	0
202	20240702	151900	572126875	4175	4165	4175	4160	2099
203	20240702	151800	563394605	4165	4165	4165	4165	36
204	20240702	151700	563244665	4165	4165	4165	4165	10
205	20240702	151600	563203015	4165	4165	4170	4160	383
206	20240702	151500	561608510	4170	4170	4170	4170	321
207	20240702	151400	560269940	4165	4165	4165	4165	0
208	20240702	151300	560269940	4165	4165	4170	4165	1072
209	20240702	151200	555805055	4165	4165	4165	4165	15
210	20240702	151100	555742580	4165	4165	4165	4165	1
211	20240702	151000	555738415	4160	4170	4170	4160	774
212	20240702	150900	552515390	4170	4170	4170	4170	50
213	20240702	150800	552306890	4170	4170	4170	4170	6
214	20240702	150700	552281870	4170	4170	4170	4170	0
215	20240702	150600	552281870	4170	4170	4170	4170	1
216	20240702	150500	552277700	4170	4170	4170	4170	1
217	20240702	150400	552273530	4170	4170	4170	4170	5
218	20240702	150300	552252680	4170	4170	4170	4170	982
219	20240702	150200	548157740	4170	4170	4170	4170	50
220	20240702	150100	547949240	4165	4165	4165	4165	0
221	20240702	150000	547949240	4165	4165	4165	4165	5
222	20240702	145900	547928415	4165	4165	4165	4165	300
223	20240702	145800	546678915	4170	4170	4170	4170	0
224	20240702	145700	546678915	4170	4170	4170	4170	20
225	20240702	145600	546595515	4170	4170	4170	4170	0
226	20240702	145500	546595515	4170	4170	4170	4170	1
227	20240702	145400	546591345	4165	4165	4165	4165	1
228	20240702	145300	546587180	4170	4170	4170	4170	24
229	20240702	145200	546487100	4170	4170	4170	4170	0
230	20240702	145100	546487100	4170	4170	4170	4170	6
231	20240702	145000	546462080	4170	4170	4170	4170	0
232	20240702	144900	546462080	4170	4170	4170	4170	3
233	20240702	144800	546449570	4170	4170	4170	4170	0
234	20240702	144700	546449570	4170	4165	4170	4165	111
235	20240702	144600	545987250	4165	4165	4165	4165	6
236	20240702	144500	545962260	4165	4165	4165	4165	83
237	20240702	144400	545616565	4165	4165	4165	4165	0
238	20240702	144300	545616565	4165	4165	4165	4165	8
239	20240702	144200	545583245	4165	4165	4165	4165	484
240	20240702	144100	543567385	4165	4165	4165	4165	40
241	20240702	144000	543400785	4165	4165	4165	4165	1
242	20240702	143900	543396620	4165	4165	4165	4165	1368
243	20240702	143800	537698900	4175	4170	4175	4170	196
244	20240702	143700	536881575	4170	4170	4170	4170	0
245	20240702	143600	536881575	4170	4170	4170	4170	30
246	20240702	143500	536756475	4170	4170	4170	4170	1
247	20240702	143400	536752305	4170	4170	4170	4170	10
248	20240702	143300	536710605	4165	4165	4165	4165	0
249	20240702	143200	536710605	4165	4165	4165	4165	0
250	20240702	143100	536710605	4165	4165	4165	4165	0
251	20240702	143000	536710605	4165	4165	4165	4165	415
252	20240702	142900	534982130	4165	4165	4165	4165	205
253	20240702	142800	534128305	4165	4165	4165	4165	10
254	20240702	142700	534086655	4165	4165	4165	4165	52
255	20240702	142600	533870075	4165	4165	4165	4165	2
256	20240702	142500	533861745	4165	4165	4165	4165	1
257	20240702	142400	533857580	4165	4165	4165	4165	50
258	20240702	142300	533649330	4165	4165	4165	4165	0
259	20240702	142200	533649330	4165	4165	4165	4165	50
260	20240702	142100	533441080	4170	4170	4170	4170	1
261	20240702	142000	533436910	4170	4170	4170	4170	100
262	20240702	141900	533019910	4170	4170	4170	4170	0
263	20240702	141800	533019910	4170	4170	4170	4170	0
264	20240702	141700	533019910	4170	4170	4170	4170	0
265	20240702	141600	533019910	4170	4170	4170	4170	0
266	20240702	141500	533019910	4170	4170	4170	4150	2711
267	20240702	141400	521755685	4170	4170	4170	4170	1
268	20240702	141300	521751515	4160	4175	4175	4160	15226
269	20240702	141200	458357970	4175	4175	4175	4175	3310
270	20240702	141100	444538720	4175	4175	4175	4175	4192
271	20240702	141000	427037120	4180	4180	4180	4180	38
272	20240702	140900	426878280	4180	4180	4180	4180	0
273	20240702	140800	426878280	4180	4180	4180	4180	20
274	20240702	140700	426794680	4180	4180	4180	4180	5
275	20240702	140600	426773780	4180	4180	4180	4180	131
276	20240702	140500	426226200	4180	4180	4180	4180	0
277	20240702	140400	426226200	4180	4180	4180	4180	10
278	20240702	140300	426184400	4180	4180	4180	4180	1
279	20240702	140200	426180220	4180	4175	4180	4175	1399
280	20240702	140100	420337895	4180	4180	4180	4180	2
281	20240702	140000	420329535	4180	4180	4180	4180	3
282	20240702	135900	420316995	4180	4180	4180	4180	50
283	20240702	135800	420107995	4180	4180	4180	4180	0
284	20240702	135700	420107995	4180	4180	4180	4180	1
285	20240702	135600	420103815	4175	4175	4175	4175	925
286	20240702	135500	416241940	4175	4180	4180	4175	4095
287	20240702	135400	399145215	4180	4180	4180	4180	2
288	20240702	135300	399136855	4180	4180	4180	4180	1
289	20240702	135200	399132675	4180	4180	4180	4180	20
290	20240702	135100	399049075	4180	4180	4180	4180	0
291	20240702	135000	399049075	4180	4170	4180	4170	1128
292	20240702	134900	394339315	4170	4170	4170	4170	286
293	20240702	134800	393146695	4175	4175	4175	4175	11
294	20240702	134700	393100770	4170	4175	4175	4170	228
295	20240702	134600	392149870	4175	4175	4175	4175	13
296	20240702	134500	392095595	4175	4175	4175	4175	0
297	20240702	134400	392095595	4175	4175	4175	4175	2
298	20240702	134300	392087245	4175	4175	4175	4175	0
299	20240702	134200	392087245	4175	4175	4175	4175	6
300	20240702	134100	392062195	4175	4175	4175	4175	224
301	20240702	134000	391126995	4180	4180	4180	4180	6
302	20240702	133900	391101915	4180	4180	4180	4180	1
303	20240702	133800	391097735	4180	4180	4180	4180	0
304	20240702	133700	391097735	4180	4180	4180	4180	0
305	20240702	133600	391097735	4180	4180	4180	4180	0
306	20240702	133500	391097735	4180	4180	4180	4170	41
307	20240702	133400	390926620	4180	4180	4180	4180	0
308	20240702	133300	390926620	4180	4180	4180	4180	1
309	20240702	133200	390922440	4170	4170	4170	4170	0
310	20240702	133100	390922440	4170	4170	4170	4170	0
311	20240702	133000	390922440	4170	4170	4170	4170	0
312	20240702	132900	390922440	4170	4170	4170	4170	0
313	20240702	132800	390922440	4170	4170	4170	4170	0
314	20240702	132700	390922440	4170	4175	4175	4170	1593
315	20240702	132600	384274805	4175	4175	4175	4175	350
316	20240702	132500	382813555	4180	4180	4180	4180	32
317	20240702	132400	382679795	4180	4180	4180	4180	0
318	20240702	132300	382679795	4180	4180	4180	4180	123
319	20240702	132200	382165655	4175	4175	4175	4175	1034
320	20240702	132100	377848705	4175	4175	4175	4175	100
321	20240702	132000	377431205	4175	4175	4175	4175	0
322	20240702	131900	377431205	4175	4170	4175	4170	83
323	20240702	131800	377085090	4170	4170	4170	4170	10
324	20240702	131700	377043390	4170	4170	4170	4170	64
325	20240702	131600	376776510	4170	4170	4170	4170	120
326	20240702	131500	376276110	4170	4170	4170	4170	18
327	20240702	131400	376201050	4170	4170	4170	4170	101
328	20240702	131300	375779880	4170	4170	4170	4170	0
329	20240702	131200	375779880	4170	4170	4170	4170	748
330	20240702	131100	372660720	4170	4170	4170	4170	45
331	20240702	131000	372473070	4175	4175	4175	4170	125
332	20240702	130900	371951295	4175	4175	4175	4175	479
333	20240702	130800	369951470	4170	4170	4170	4170	20
334	20240702	130700	369868070	4170	4170	4170	4170	0
335	20240702	130600	369868070	4170	4170	4170	4170	0
336	20240702	130500	369868070	4170	4170	4170	4170	4130
337	20240702	130400	352645970	4170	4170	4170	4170	0
338	20240702	130300	352645970	4170	4170	4170	4170	30
339	20240702	130200	352520870	4175	4175	4175	4175	8
340	20240702	130100	352487470	4175	4175	4175	4175	256
341	20240702	130000	351418670	4175	4175	4175	4175	11
342	20240702	125900	351372745	4175	4175	4175	4175	5
343	20240702	125800	351351870	4175	4175	4175	4175	0
344	20240702	125700	351351870	4175	4175	4175	4175	0
345	20240702	125600	351351870	4175	4175	4175	4175	0
346	20240702	125500	351351870	4175	4175	4175	4175	108
347	20240702	125400	350900970	4175	4175	4175	4175	95
348	20240702	125300	350504345	4175	4175	4175	4175	0
349	20240702	125200	350504345	4175	4175	4175	4175	200
350	20240702	125100	349669345	4175	4175	4175	4175	7
351	20240702	125000	349640120	4175	4175	4175	4175	1
352	20240702	124900	349635945	4175	4175	4175	4175	30
353	20240702	124800	349510695	4175	4175	4175	4175	5
354	20240702	124700	349489820	4175	4175	4175	4175	10
355	20240702	124600	349448070	4180	4180	4180	4180	3
356	20240702	124500	349435530	4180	4180	4180	4180	0
357	20240702	124400	349435530	4180	4180	4180	4170	20
358	20240702	124300	349352055	4180	4180	4180	4180	0
359	20240702	124200	349352055	4180	4180	4180	4180	0
360	20240702	124100	349352055	4180	4180	4180	4180	0
361	20240702	124000	349352055	4180	4180	4180	4180	0
362	20240702	123900	349352055	4180	4180	4180	4180	2
363	20240702	123800	349343695	4170	4170	4170	4170	180
364	20240702	123700	348593095	4170	4170	4170	4170	0
365	20240702	123600	348593095	4170	4175	4175	4170	717
366	20240702	123500	345600800	4180	4180	4180	4180	0
367	20240702	123400	345600800	4180	4175	4180	4175	101
368	20240702	123300	345179120	4175	4175	4175	4175	60
369	20240702	123200	344928620	4180	4180	4180	4180	0
370	20240702	123100	344928620	4180	4175	4180	4175	456
371	20240702	123000	343024815	4180	4180	4180	4180	100
372	20240702	122900	342606815	4175	4175	4175	4170	798
373	20240702	122800	339275670	4175	4175	4175	4175	40
374	20240702	122700	339108670	4175	4175	4175	4175	0
375	20240702	122600	339108670	4175	4175	4175	4175	145
376	20240702	122500	338503295	4175	4165	4175	4165	992
377	20240702	122400	334371575	4170	4170	4170	4170	0
378	20240702	122300	334371575	4170	4170	4170	4170	1035
379	20240702	122200	330055625	4170	4175	4175	4170	2089
380	20240702	122100	321344345	4175	4175	4175	4175	5
381	20240702	122000	321323470	4175	4175	4175	4175	52
382	20240702	121900	321106370	4175	4175	4175	4175	0
383	20240702	121800	321106370	4175	4175	4175	4175	2
384	20240702	121700	321098020	4175	4175	4175	4175	0
385	20240702	121600	321098020	4175	4175	4175	4175	0
386	20240702	121500	321098020	4175	4175	4175	4175	200
387	20240702	121400	320263020	4175	4175	4175	4175	360
388	20240702	121300	318760020	4175	4175	4175	4175	0
389	20240702	121200	318760020	4175	4175	4175	4175	41
390	20240702	121100	318588845	4170	4170	4170	4170	0
391	20240702	121000	318588845	4170	4170	4170	4170	607
392	20240702	120900	316057655	4175	4170	4175	4170	47
393	20240702	120800	315861645	4170	4170	4170	4170	115
394	20240702	120700	315382095	4165	4170	4170	4165	2499
395	20240702	120600	304967995	4175	4170	4175	4170	99
396	20240702	120500	304555155	4170	4170	4170	4170	106
397	20240702	120400	304113135	4170	4170	4170	4170	6
398	20240702	120300	304088115	4170	4170	4170	4170	20
399	20240702	120200	304004715	4170	4170	4170	4170	0
400	20240702	120100	304004715	4170	4170	4170	4170	0
401	20240702	120000	304004715	4170	4165	4170	4165	235
402	20240702	115900	303025455	4165	4165	4165	4165	404
403	20240702	115800	301342795	4165	4170	4170	4165	322
404	20240702	115700	300001615	4170	4170	4170	4170	11
405	20240702	115600	299955745	4170	4170	4170	4170	0
406	20240702	115500	299955745	4170	4165	4170	4165	121
407	20240702	115400	299451775	4160	4180	4180	4160	8774
408	20240702	115300	262837805	4180	4180	4180	4180	0
409	20240702	115200	262837805	4180	4180	4180	4180	1304
410	20240702	115100	257387085	4175	4175	4175	4175	0
411	20240702	115000	257387085	4175	4175	4175	4175	40
412	20240702	114900	257220085	4175	4185	4185	4175	730
413	20240702	114800	254169105	4185	4180	4185	4180	34
414	20240702	114700	254026825	4180	4180	4180	4180	185
415	20240702	114600	253253525	4180	4180	4180	4180	50
416	20240702	114500	253044525	4180	4180	4180	4180	70
417	20240702	114400	252751925	4180	4180	4180	4180	362
418	20240702	114300	251238765	4180	4180	4180	4180	521
419	20240702	114200	249060985	4180	4180	4180	4180	33
420	20240702	114100	248923045	4180	4180	4180	4180	63
421	20240702	114000	248659705	4180	4180	4180	4180	10
422	20240702	113900	248617905	4180	4180	4180	4180	0
423	20240702	113800	248617905	4180	4180	4180	4180	141
424	20240702	113700	248028525	4180	4180	4180	4180	123
425	20240702	113600	247514385	4180	4180	4180	4180	30
426	20240702	113500	247388985	4180	4190	4190	4180	2482
427	20240702	113400	237012525	4190	4185	4190	4185	390
428	20240702	113300	235380325	4190	4190	4190	4190	309
429	20240702	113200	234085615	4190	4190	4190	4190	0
430	20240702	113100	234085615	4190	4190	4190	4190	0
431	20240702	113000	234085615	4190	4195	4195	4190	470
432	20240702	112900	232116265	4195	4195	4195	4195	0
433	20240702	112800	232116265	4195	4190	4195	4190	125
434	20240702	112700	231592510	4185	4185	4185	4185	7
435	20240702	112600	231563215	4185	4185	4185	4180	241
436	20240702	112500	230555130	4180	4180	4190	4180	1602
437	20240702	112400	223858520	4180	4180	4180	4180	2490
438	20240702	112300	213450320	4180	4195	4195	4180	1770
439	20240702	112200	206042850	4195	4200	4200	4195	3906
440	20240702	112100	189638970	4205	4205	4205	4205	0
441	20240702	112000	189638970	4205	4205	4205	4205	0
442	20240702	111900	189638970	4205	4205	4205	4205	4
443	20240702	111800	189622150	4205	4200	4205	4200	41
444	20240702	111700	189449940	4205	4205	4205	4205	0
445	20240702	111600	189449940	4205	4205	4205	4205	1
446	20240702	111500	189445735	4200	4200	4200	4200	0
447	20240702	111400	189445735	4200	4200	4200	4200	100
448	20240702	111300	189025735	4205	4205	4205	4205	0
449	20240702	111200	189025735	4205	4205	4205	4205	63
450	20240702	111100	188760820	4210	4210	4210	4210	1
451	20240702	111000	188756610	4205	4205	4210	4205	62
452	20240702	110900	188495895	4200	4200	4200	4200	0
453	20240702	110800	188495895	4200	4200	4200	4200	0
454	20240702	110700	188495895	4200	4205	4205	4200	1700
455	20240702	110600	181354630	4210	4210	4210	4210	0
456	20240702	110500	181354630	4210	4210	4210	4210	0
457	20240702	110400	181354630	4210	4210	4210	4210	2
458	20240702	110300	181346210	4205	4200	4205	4200	521
459	20240702	110200	179155415	4210	4210	4210	4210	5
460	20240702	110100	179134365	4210	4200	4210	4200	11
461	20240702	110000	179088155	4210	4210	4210	4210	0
462	20240702	105900	179088155	4210	4205	4210	4205	811
463	20240702	105800	175677250	4210	4205	4210	4205	60
464	20240702	105700	175424875	4210	4210	4210	4210	1
465	20240702	105600	175420665	4205	4205	4205	4205	45
466	20240702	105500	175231440	4210	4215	4215	4210	24
467	20240702	105400	175130390	4215	4215	4215	4215	1
468	20240702	105300	175126175	4210	4210	4210	4210	650
469	20240702	105200	172389675	4205	4215	4215	4205	96
470	20240702	105100	171985495	4215	4210	4215	4210	22
471	20240702	105000	171892870	4215	4215	4215	4215	0
472	20240702	104900	171892870	4215	4215	4215	4215	0
473	20240702	104800	171892870	4215	4215	4215	4215	0
474	20240702	104700	171892870	4215	4215	4215	4215	100
475	20240702	104600	171471370	4210	4210	4210	4210	10
476	20240702	104500	171429270	4215	4210	4215	4210	1823
477	20240702	104400	163754385	4210	4215	4215	4205	3315
478	20240702	104300	149801160	4215	4220	4220	4215	1104
479	20240702	104200	145144885	4220	4220	4220	4220	148
480	20240702	104100	144520325	4225	4225	4225	4225	11
481	20240702	104000	144473850	4225	4225	4225	4225	3
482	20240702	103900	144461175	4230	4230	4230	4230	1
483	20240702	103800	144456945	4220	4225	4225	4220	116
484	20240702	103700	143967345	4230	4230	4230	4230	1
485	20240702	103600	143963115	4225	4225	4225	4225	48
486	20240702	103500	143760315	4230	4230	4230	4230	0
487	20240702	103400	143760315	4230	4230	4230	4230	0
488	20240702	103300	143760315	4230	4230	4230	4230	101
489	20240702	103200	143333085	4230	4230	4230	4230	1
490	20240702	103100	143328855	4230	4230	4230	4230	0
491	20240702	103000	143328855	4230	4230	4230	4230	0
492	20240702	102900	143328855	4230	4230	4230	4230	10
493	20240702	102800	143286555	4230	4230	4230	4230	0
494	20240702	102700	143286555	4230	4230	4230	4230	1
495	20240702	102600	143282325	4225	4225	4225	4225	0
496	20240702	102500	143282325	4225	4225	4225	4225	3800
497	20240702	102400	127227325	4225	4225	4225	4225	0
498	20240702	102300	127227325	4225	4225	4225	4225	0
499	20240702	102200	127227325	4225	4225	4225	4225	10
500	20240702	102100	127185075	4220	4225	4225	4220	360
501	20240702	102000	125665870	4225	4225	4225	4225	2
502	20240702	101900	125657420	4220	4220	4220	4220	203
503	20240702	101800	124800760	4220	4220	4220	4220	50
504	20240702	101700	124589760	4220	4220	4220	4210	2873
505	20240702	101600	112483405	4210	4215	4215	4210	247
506	20240702	101500	111442525	4215	4215	4215	4215	1
507	20240702	101400	111438310	4225	4225	4225	4225	20
508	20240702	101300	111353810	4225	4225	4225	4225	5
509	20240702	101200	111332685	4225	4220	4225	4215	787
510	20240702	101100	108015075	4225	4225	4225	4225	1
511	20240702	101000	108010850	4215	4215	4215	4215	800
512	20240702	100900	104638850	4225	4220	4225	4215	887
513	20240702	100800	100898750	4215	4235	4235	4215	921
514	20240702	100700	97010905	4230	4230	4230	4230	501
515	20240702	100600	94891675	4225	4225	4225	4225	0
516	20240702	100500	94891675	4225	4230	4230	4225	859
517	20240702	100400	91261300	4245	4230	4245	4230	55
518	20240702	100300	91028635	4245	4245	4245	4245	2
519	20240702	100200	91020145	4250	4250	4250	4250	3
520	20240702	100100	91007395	4250	4250	4250	4250	5
521	20240702	100000	90986145	4235	4235	4235	4235	19
522	20240702	095900	90905680	4235	4235	4235	4235	5
523	20240702	095800	90884505	4235	4235	4235	4235	1
524	20240702	095700	90880270	4230	4235	4235	4230	178
525	20240702	095600	90127270	4250	4250	4250	4250	0
526	20240702	095500	90127270	4250	4250	4250	4250	0
527	20240702	095400	90127270	4250	4250	4250	4250	0
528	20240702	095300	90127270	4250	4250	4250	4250	822
529	20240702	095200	86633770	4235	4235	4235	4235	0
530	20240702	095100	86633770	4235	4235	4235	4235	425
531	20240702	095000	84833895	4235	4235	4235	4235	60
532	20240702	094900	84579795	4235	4235	4235	4235	1
533	20240702	094800	84575560	4235	4235	4235	4235	0
534	20240702	094700	84575560	4235	4235	4235	4235	3
535	20240702	094600	84562855	4235	4235	4235	4235	4
536	20240702	094500	84545915	4250	4250	4250	4250	2
537	20240702	094400	84537415	4220	4250	4250	4220	104
538	20240702	094300	84098505	4215	4220	4220	4215	300
539	20240702	094200	82833955	4215	4225	4250	4215	501
540	20240702	094100	80720055	4225	4225	4225	4225	0
541	20240702	094000	80720055	4225	4235	4235	4225	2061
542	20240702	093900	72003355	4255	4255	4255	4255	2
543	20240702	093800	71994845	4240	4255	4255	4240	22
544	20240702	093700	71901535	4255	4255	4255	4255	1
545	20240702	093600	71897280	4255	4255	4255	4255	8
546	20240702	093500	71863240	4235	4245	4245	4235	468
547	20240702	093400	69881025	4255	4240	4255	4240	894
548	20240702	093300	66090450	4245	4250	4250	4245	729
549	20240702	093200	62995280	4255	4255	4255	4255	109
550	20240702	093100	62531485	4260	4260	4260	4255	322
551	20240702	093000	61161365	4255	4255	4255	4255	0
552	20240702	092900	61161365	4255	4255	4255	4255	600
553	20240702	092800	58608365	4250	4250	4250	4250	0
554	20240702	092700	58608365	4250	4250	4250	4250	32
555	20240702	092600	58472365	4250	4250	4250	4250	21
556	20240702	092500	58383115	4245	4245	4245	4245	0
557	20240702	092400	58383115	4245	4245	4245	4245	0
558	20240702	092300	58383115	4245	4245	4245	4245	25
559	20240702	092200	58276990	4245	4255	4255	4245	91
560	20240702	092100	57890685	4255	4255	4255	4255	0
561	20240702	092000	57890685	4255	4245	4255	4245	17
562	20240702	091900	57818510	4240	4255	4255	4240	753
563	20240702	091800	54622740	4260	4260	4260	4260	0
564	20240702	091700	54622740	4260	4265	4265	4245	462
565	20240702	091600	52659665	4265	4265	4265	4265	1
566	20240702	091500	52655400	4275	4280	4280	4270	4
567	20240702	091400	52638300	4280	4280	4280	4280	89
568	20240702	091300	52257380	4250	4285	4285	4250	1001
569	20240702	091200	47999905	4260	4285	4285	4260	308
570	20240702	091100	46687785	4265	4265	4265	4265	208
571	20240702	091000	45800665	4265	4265	4265	4265	60
572	20240702	090900	45544765	4265	4265	4265	4265	201
573	20240702	090800	44687500	4295	4295	4295	4295	5
574	20240702	090700	44666025	4300	4300	4300	4300	1
575	20240702	090600	44661725	4260	4280	4300	4260	6500
576	20240702	090500	16925795	4260	4280	4280	4260	483
577	20240702	090400	14866375	4280	4280	4280	4280	300
578	20240702	090300	13582375	4285	4285	4285	4285	0
579	20240702	090200	13582375	4285	4285	4290	4285	11
580	20240702	090100	13535200	4300	4285	4300	4270	249
581	20240702	090000	12466930	4290	4240	4295	4240	2939