KissMeData/002900/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183900	274183430	4145	4145	4145	4145	6602
3	20240704	183800	274183430	4145	4145	4145	4145	0
4	20240704	183700	274183430	4145	4145	4145	4145	0
5	20240704	183600	274183430	4145	4145	4145	4145	0
6	20240704	183500	274183430	4145	4145	4145	4145	0
7	20240704	183400	274183430	4145	4145	4145	4145	0
8	20240704	183300	274183430	4145	4145	4145	4145	0
9	20240704	183200	274183430	4145	4145	4145	4145	0
10	20240704	183100	274183430	4145	4145	4145	4145	0
11	20240704	183000	274183430	4145	4145	4145	4145	0
12	20240704	182900	274183430	4145	4145	4145	4145	0
13	20240704	182800	274183430	4145	4145	4145	4145	0
14	20240704	182700	274183430	4145	4145	4145	4145	0
15	20240704	182600	274183430	4145	4145	4145	4145	0
16	20240704	182500	274183430	4145	4145	4145	4145	0
17	20240704	182400	274183430	4145	4145	4145	4145	0
18	20240704	182300	274183430	4145	4145	4145	4145	0
19	20240704	182200	274183430	4145	4145	4145	4145	0
20	20240704	182100	274183430	4145	4145	4145	4145	0
21	20240704	182000	274183430	4145	4145	4145	4145	0
22	20240704	181900	274183430	4145	4145	4145	4145	0
23	20240704	181800	274183430	4145	4145	4145	4145	0
24	20240704	181700	274183430	4145	4145	4145	4145	0
25	20240704	181600	274183430	4145	4145	4145	4145	0
26	20240704	181500	274183430	4145	4145	4145	4145	0
27	20240704	181400	274183430	4145	4145	4145	4145	0
28	20240704	181300	274183430	4145	4145	4145	4145	0
29	20240704	181200	274183430	4145	4145	4145	4145	0
30	20240704	181100	274183430	4145	4145	4145	4145	0
31	20240704	181000	274183430	4145	4145	4145	4145	0
32	20240704	180900	274183430	4145	4145	4145	4145	6602
33	20240704	180800	274183430	4145	4145	4145	4145	0
34	20240704	180700	274183430	4145	4145	4145	4145	0
35	20240704	180600	274183430	4145	4145	4145	4145	0
36	20240704	180500	274183430	4145	4145	4145	4145	0
37	20240704	180400	274183430	4145	4145	4145	4145	0
38	20240704	180300	274183430	4145	4145	4145	4145	0
39	20240704	180200	274183430	4145	4145	4145	4145	0
40	20240704	180100	274183430	4145	4145	4145	4145	0
41	20240704	180000	274183430	4145	4145	4145	4145	0
42	20240704	175900	274183430	4145	4145	4145	4145	0
43	20240704	175800	274183430	4145	4145	4145	4145	0
44	20240704	175700	274183430	4145	4145	4145	4145	0
45	20240704	175600	274183430	4145	4145	4145	4145	0
46	20240704	175500	274183430	4145	4145	4145	4145	0
47	20240704	175400	274183430	4145	4145	4145	4145	0
48	20240704	175300	274183430	4145	4145	4145	4145	0
49	20240704	175200	274183430	4145	4145	4145	4145	0
50	20240704	175100	274183430	4145	4145	4145	4145	0
51	20240704	175000	274183430	4145	4145	4145	4145	0
52	20240704	174900	274183430	4145	4145	4145	4145	0
53	20240704	174800	274183430	4145	4145	4145	4145	0
54	20240704	174700	274183430	4145	4145	4145	4145	0
55	20240704	174600	274183430	4145	4145	4145	4145	0
56	20240704	174500	274183430	4145	4145	4145	4145	0
57	20240704	174400	274183430	4145	4145	4145	4145	0
58	20240704	174300	274183430	4145	4145	4145	4145	0
59	20240704	174200	274183430	4145	4145	4145	4145	0
60	20240704	174100	274183430	4145	4145	4145	4145	0
61	20240704	174000	274183430	4145	4145	4145	4145	0
62	20240704	173900	274183430	4145	4145	4145	4145	6602
63	20240704	173800	274183430	4145	4145	4145	4145	0
64	20240704	173700	274183430	4145	4145	4145	4145	0
65	20240704	173600	274183430	4145	4145	4145	4145	0
66	20240704	173500	274183430	4145	4145	4145	4145	0
67	20240704	173400	274183430	4145	4145	4145	4145	0
68	20240704	173300	274183430	4145	4145	4145	4145	0
69	20240704	173200	274183430	4145	4145	4145	4145	0
70	20240704	173100	274183430	4145	4145	4145	4145	0
71	20240704	173000	274183430	4145	4145	4145	4145	0
72	20240704	172900	274183430	4145	4145	4145	4145	0
73	20240704	172800	274183430	4145	4145	4145	4145	0
74	20240704	172700	274183430	4145	4145	4145	4145	0
75	20240704	172600	274183430	4145	4145	4145	4145	0
76	20240704	172500	274183430	4145	4145	4145	4145	0
77	20240704	172400	274183430	4145	4145	4145	4145	0
78	20240704	172300	274183430	4145	4145	4145	4145	0
79	20240704	172200	274183430	4145	4145	4145	4145	0
80	20240704	172100	274183430	4145	4145	4145	4145	0
81	20240704	172000	274183430	4145	4145	4145	4145	0
82	20240704	171900	274183430	4145	4145	4145	4145	0
83	20240704	171800	274183430	4145	4145	4145	4145	0
84	20240704	171700	274183430	4145	4145	4145	4145	0
85	20240704	171600	274183430	4145	4145	4145	4145	0
86	20240704	171500	274183430	4145	4145	4145	4145	0
87	20240704	171400	274183430	4145	4145	4145	4145	0
88	20240704	171300	274183430	4145	4145	4145	4145	0
89	20240704	171200	274183430	4145	4145	4145	4145	0
90	20240704	171100	274183430	4145	4145	4145	4145	0
91	20240704	171000	274183430	4145	4145	4145	4145	0
92	20240704	170900	274183430	4145	4145	4145	4145	6602
93	20240704	170800	274183430	4145	4145	4145	4145	0
94	20240704	170700	274183430	4145	4145	4145	4145	0
95	20240704	170600	274183430	4145	4145	4145	4145	0
96	20240704	170500	274183430	4145	4145	4145	4145	0
97	20240704	170400	274183430	4145	4145	4145	4145	0
98	20240704	170300	274183430	4145	4145	4145	4145	0
99	20240704	170200	274183430	4145	4145	4145	4145	0
100	20240704	170100	274183430	4145	4145	4145	4145	0
101	20240704	170000	274183430	4145	4145	4145	4145	0
102	20240704	165900	274183430	4145	4145	4145	4145	0
103	20240704	165800	274183430	4145	4145	4145	4145	0
104	20240704	165700	274183430	4145	4145	4145	4145	0
105	20240704	165600	274183430	4145	4145	4145	4145	0
106	20240704	165500	274183430	4145	4145	4145	4145	0
107	20240704	165400	274183430	4145	4145	4145	4145	0
108	20240704	165300	274183430	4145	4145	4145	4145	0
109	20240704	165200	274183430	4145	4145	4145	4145	0
110	20240704	165100	274183430	4145	4145	4145	4145	0
111	20240704	165000	274183430	4145	4145	4145	4145	0
112	20240704	164900	274183430	4145	4145	4145	4145	0
113	20240704	164800	274183430	4145	4145	4145	4145	0
114	20240704	164700	274183430	4145	4145	4145	4145	0
115	20240704	164600	274183430	4145	4145	4145	4145	0
116	20240704	164500	274183430	4145	4145	4145	4145	0
117	20240704	164400	274183430	4145	4145	4145	4145	0
118	20240704	164300	274183430	4145	4145	4145	4145	0
119	20240704	164200	274183430	4145	4145	4145	4145	0
120	20240704	164100	274183430	4145	4145	4145	4145	0
121	20240704	164000	274183430	4145	4145	4145	4145	0
122	20240704	163900	274183430	4145	4145	4145	4145	6602
123	20240704	163800	274183430	4145	4145	4145	4145	0
124	20240704	163700	274183430	4145	4145	4145	4145	0
125	20240704	163600	274183430	4145	4145	4145	4145	0
126	20240704	163500	274183430	4145	4145	4145	4145	0
127	20240704	163400	274183430	4145	4145	4145	4145	0
128	20240704	163300	274183430	4145	4145	4145	4145	0
129	20240704	163200	274183430	4145	4145	4145	4145	0
130	20240704	163100	274183430	4145	4145	4145	4145	0
131	20240704	163000	274183430	4145	4145	4145	4145	0
132	20240704	162900	274183430	4145	4145	4145	4145	0
133	20240704	162800	274183430	4145	4145	4145	4145	0
134	20240704	162700	274183430	4145	4145	4145	4145	0
135	20240704	162600	274183430	4145	4145	4145	4145	0
136	20240704	162500	274183430	4145	4145	4145	4145	0
137	20240704	162400	274183430	4145	4145	4145	4145	0
138	20240704	162300	274183430	4145	4145	4145	4145	0
139	20240704	162200	274183430	4145	4145	4145	4145	0
140	20240704	162100	274183430	4145	4145	4145	4145	0
141	20240704	162000	274183430	4145	4145	4145	4145	0
142	20240704	161900	274183430	4145	4145	4145	4145	0
143	20240704	161800	274183430	4145	4145	4145	4145	0
144	20240704	161700	274183430	4145	4145	4145	4145	0
145	20240704	161600	274183430	4145	4145	4145	4145	0
146	20240704	161500	274183430	4145	4145	4145	4145	0
147	20240704	161400	274183430	4145	4145	4145	4145	0
148	20240704	161300	274183430	4145	4145	4145	4145	0
149	20240704	161200	274183430	4145	4145	4145	4145	0
150	20240704	161100	274183430	4145	4145	4145	4145	0
151	20240704	161000	274183430	4145	4145	4145	4145	0
152	20240704	160900	274183430	4145	4145	4145	4145	6602
153	20240704	160800	274183430	4145	4145	4145	4145	0
154	20240704	160700	274183430	4145	4145	4145	4145	0
155	20240704	160600	274183430	4145	4145	4145	4145	0
156	20240704	160500	274183430	4145	4145	4145	4145	0
157	20240704	160400	274183430	4145	4145	4145	4145	0
158	20240704	160300	274183430	4145	4145	4145	4145	0
159	20240704	160200	274183430	4145	4145	4145	4145	0
160	20240704	160100	274183430	4145	4145	4145	4145	0
161	20240704	160000	274183430	4145	4145	4145	4145	0
162	20240704	155900	274183430	4145	4145	4145	4145	0
163	20240704	155800	274183430	4145	4145	4145	4145	0
164	20240704	155700	274183430	4145	4145	4145	4145	0
165	20240704	155600	274183430	4145	4145	4145	4145	0
166	20240704	155500	274183430	4145	4145	4145	4145	0
167	20240704	155400	274183430	4145	4145	4145	4145	0
168	20240704	155300	274183430	4145	4145	4145	4145	0
169	20240704	155200	274183430	4145	4145	4145	4145	0
170	20240704	155100	274183430	4145	4145	4145	4145	0
171	20240704	155000	274183430	4145	4145	4145	4145	0
172	20240704	154900	274183430	4145	4145	4145	4145	0
173	20240704	154800	274183430	4145	4145	4145	4145	0
174	20240704	154700	274183430	4145	4145	4145	4145	0
175	20240704	154600	274183430	4145	4145	4145	4145	0
176	20240704	154500	274183430	4145	4145	4145	4145	0
177	20240704	154400	274183430	4145	4145	4145	4145	0
178	20240704	154300	274183430	4145	4145	4145	4145	0
179	20240704	154200	274183430	4145	4145	4145	4145	0
180	20240704	154100	274183430	4145	4145	4145	4145	0
181	20240704	154000	274183430	4145	4145	4145	4145	0
182	20240704	153900	274183430	4145	4145	4145	4145	6602
183	20240704	153800	274183430	4145	4145	4145	4145	0
184	20240704	153700	274183430	4145	4145	4145	4145	0
185	20240704	153600	274183430	4145	4145	4145	4145	0
186	20240704	153500	274183430	4145	4145	4145	4145	0
187	20240704	153400	274183430	4145	4145	4145	4145	0
188	20240704	153300	274183430	4145	4145	4145	4145	0
189	20240704	153200	274183430	4145	4145	4145	4145	0
190	20240704	153100	274183430	4145	4145	4145	4145	0
191	20240704	153000	274183430	4145	4145	4145	4145	6602
192	20240704	152900	246818140	4125	4125	4125	4125	0
193	20240704	152800	246818140	4125	4125	4125	4125	0
194	20240704	152700	246818140	4125	4125	4125	4125	0
195	20240704	152600	246818140	4125	4125	4125	4125	0
196	20240704	152500	246818140	4125	4125	4125	4125	0
197	20240704	152400	246818140	4125	4125	4125	4125	0
198	20240704	152300	246818140	4125	4125	4125	4125	0
199	20240704	152200	246818140	4125	4125	4125	4125	0
200	20240704	152100	246818140	4125	4125	4125	4125	0
201	20240704	152000	246818140	4125	4125	4125	4125	0
202	20240704	151900	246818140	4125	4115	4125	4115	220
203	20240704	151800	245912450	4120	4120	4120	4115	250
204	20240704	151700	244882950	4120	4120	4120	4120	200
205	20240704	151600	244058950	4120	4120	4120	4120	30
206	20240704	151500	243935350	4120	4115	4120	4115	155
207	20240704	151400	243296945	4120	4120	4120	4120	11
208	20240704	151300	243251625	4125	4125	4125	4115	1200
209	20240704	151200	238305625	4125	4125	4125	4120	448
210	20240704	151100	236459855	4120	4125	4125	4120	385
211	20240704	151000	234872505	4125	4125	4125	4125	100
212	20240704	150900	234460005	4125	4125	4125	4125	0
213	20240704	150800	234460005	4125	4125	4125	4125	3
214	20240704	150700	234447630	4120	4120	4120	4120	187
215	20240704	150600	233677190	4120	4120	4120	4120	0
216	20240704	150500	233677190	4120	4120	4120	4120	88
217	20240704	150400	233314630	4120	4115	4120	4115	204
218	20240704	150300	232475150	4125	4125	4125	4125	6
219	20240704	150200	232450400	4125	4120	4125	4115	1216
220	20240704	150100	227441680	4125	4125	4125	4125	2
221	20240704	150000	227433430	4125	4125	4125	4125	24
222	20240704	145900	227334430	4125	4125	4125	4120	112
223	20240704	145800	226872930	4125	4125	4125	4125	1
224	20240704	145700	226868805	4125	4125	4125	4125	10
225	20240704	145600	226827555	4125	4120	4125	4120	7
226	20240704	145500	226798710	4125	4125	4125	4125	0
227	20240704	145400	226798710	4125	4125	4125	4120	202
228	20240704	145300	225966460	4120	4120	4120	4120	50
229	20240704	145200	225760460	4120	4120	4120	4120	600
230	20240704	145100	223288460	4125	4125	4125	4125	350
231	20240704	145000	221844710	4125	4125	4125	4125	1
232	20240704	144900	221840585	4125	4125	4125	4125	0
233	20240704	144800	221840585	4125	4125	4125	4125	1051
234	20240704	144700	217505210	4130	4130	4130	4130	1
235	20240704	144600	217501080	4125	4120	4125	4120	1420
236	20240704	144500	211643775	4120	4120	4120	4120	3
237	20240704	144400	211631415	4120	4125	4125	4120	41
238	20240704	144300	211462490	4125	4125	4125	4125	0
239	20240704	144200	211462490	4125	4125	4125	4125	0
240	20240704	144100	211462490	4125	4125	4125	4120	69
241	20240704	144000	211178190	4125	4125	4125	4125	0
242	20240704	143900	211178190	4125	4125	4125	4125	0
243	20240704	143800	211178190	4125	4125	4125	4125	0
244	20240704	143700	211178190	4125	4125	4125	4125	0
245	20240704	143600	211178190	4125	4125	4125	4125	3
246	20240704	143500	211165815	4120	4120	4120	4120	60
247	20240704	143400	210918615	4125	4125	4125	4125	0
248	20240704	143300	210918615	4125	4125	4125	4125	6
249	20240704	143200	210893865	4125	4125	4125	4125	1
250	20240704	143100	210889740	4120	4120	4120	4120	0
251	20240704	143000	210889740	4120	4125	4125	4120	952
252	20240704	142900	206966000	4120	4120	4120	4120	0
253	20240704	142800	206966000	4120	4125	4130	4120	631
254	20240704	142700	204363120	4120	4120	4120	4120	15
255	20240704	142600	204301320	4125	4120	4125	4120	16
256	20240704	142500	204235395	4125	4120	4125	4120	17
257	20240704	142400	204165345	4120	4120	4120	4120	28
258	20240704	142300	204049985	4125	4120	4125	4120	16
259	20240704	142200	203984055	4120	4120	4120	4120	26
260	20240704	142100	203876935	4120	4120	4120	4120	14
261	20240704	142000	203819255	4120	4120	4125	4120	38
262	20240704	141900	203662690	4120	4120	4120	4120	33
263	20240704	141800	203526730	4120	4120	4120	4120	14
264	20240704	141700	203469050	4125	4125	4125	4125	0
265	20240704	141600	203469050	4125	4125	4125	4125	86
266	20240704	141500	203114300	4130	4130	4130	4130	0
267	20240704	141400	203114300	4130	4130	4130	4130	2
268	20240704	141300	203106040	4130	4130	4130	4130	0
269	20240704	141200	203106040	4130	4130	4130	4130	0
270	20240704	141100	203106040	4130	4130	4130	4130	0
271	20240704	141000	203106040	4130	4130	4130	4130	1
272	20240704	140900	203101910	4125	4125	4125	4125	50
273	20240704	140800	202895660	4130	4130	4130	4130	0
274	20240704	140700	202895660	4130	4130	4130	4130	0
275	20240704	140600	202895660	4130	4130	4130	4130	2
276	20240704	140500	202887400	4130	4130	4130	4130	1
277	20240704	140400	202883270	4130	4130	4130	4130	0
278	20240704	140300	202883270	4130	4130	4130	4130	1
279	20240704	140200	202879140	4125	4125	4125	4125	50
280	20240704	140100	202672890	4125	4125	4125	4125	20
281	20240704	140000	202590390	4130	4130	4130	4130	0
282	20240704	135900	202590390	4130	4130	4130	4130	15
283	20240704	135800	202528440	4130	4130	4130	4130	1
284	20240704	135700	202524310	4125	4125	4125	4125	50
285	20240704	135600	202318060	4130	4130	4130	4130	0
286	20240704	135500	202318060	4130	4125	4130	4125	109
287	20240704	135400	201868430	4135	4135	4135	4135	0
288	20240704	135300	201868430	4135	4135	4135	4135	0
289	20240704	135200	201868430	4135	4135	4135	4135	1
290	20240704	135100	201864295	4130	4130	4130	4130	0
291	20240704	135000	201864295	4130	4130	4130	4130	0
292	20240704	134900	201864295	4130	4130	4130	4130	63
293	20240704	134800	201604105	4130	4130	4130	4130	2
294	20240704	134700	201595845	4130	4130	4130	4130	0
295	20240704	134600	201595845	4130	4125	4130	4125	21
296	20240704	134500	201509210	4125	4125	4125	4125	70
297	20240704	134400	201220460	4120	4120	4120	4120	0
298	20240704	134300	201220460	4120	4120	4120	4120	51
299	20240704	134200	201010340	4125	4125	4125	4125	3
300	20240704	134100	200997965	4125	4125	4125	4125	11
301	20240704	134000	200952590	4125	4120	4125	4120	1606
302	20240704	133900	194335370	4120	4120	4120	4120	0
303	20240704	133800	194335370	4120	4120	4120	4120	0
304	20240704	133700	194335370	4120	4120	4120	4120	0
305	20240704	133600	194335370	4120	4120	4120	4120	1
306	20240704	133500	194331250	4115	4115	4115	4115	0
307	20240704	133400	194331250	4115	4115	4115	4115	7
308	20240704	133300	194302445	4120	4120	4120	4120	0
309	20240704	133200	194302445	4120	4120	4120	4120	8
310	20240704	133100	194269485	4120	4120	4120	4120	0
311	20240704	133000	194269485	4120	4120	4120	4120	1774
312	20240704	132900	186960605	4125	4125	4125	4125	1
313	20240704	132800	186956480	4125	4125	4125	4125	0
314	20240704	132700	186956480	4125	4125	4125	4125	0
315	20240704	132600	186956480	4125	4125	4125	4125	53
316	20240704	132500	186737855	4125	4125	4125	4125	2
317	20240704	132400	186729605	4125	4125	4125	4125	12
318	20240704	132300	186680105	4125	4125	4125	4125	3
319	20240704	132200	186667730	4125	4125	4125	4125	2
320	20240704	132100	186659480	4125	4125	4125	4125	11
321	20240704	132000	186614105	4130	4130	4130	4130	0
322	20240704	131900	186614105	4130	4130	4130	4130	1
323	20240704	131800	186609975	4120	4130	4130	4120	4404
324	20240704	131700	168453200	4135	4135	4135	4135	0
325	20240704	131600	168453200	4135	4135	4135	4135	3
326	20240704	131500	168440795	4135	4135	4135	4135	50
327	20240704	131400	168234045	4140	4140	4140	4140	0
328	20240704	131300	168234045	4140	4140	4140	4140	0
329	20240704	131200	168234045	4140	4140	4140	4140	0
330	20240704	131100	168234045	4140	4140	4140	4140	0
331	20240704	131000	168234045	4140	4140	4140	4140	0
332	20240704	130900	168234045	4140	4140	4140	4140	1
333	20240704	130800	168229905	4130	4130	4130	4130	0
334	20240704	130700	168229905	4130	4130	4130	4130	596
335	20240704	130600	165768425	4140	4130	4140	4130	2
336	20240704	130500	165760155	4140	4140	4140	4140	0
337	20240704	130400	165760155	4140	4140	4140	4140	0
338	20240704	130300	165760155	4140	4140	4140	4140	0
339	20240704	130200	165760155	4140	4140	4140	4140	1
340	20240704	130100	165756015	4130	4130	4130	4130	49
341	20240704	130000	165553645	4140	4130	4140	4130	14
342	20240704	125900	165495815	4130	4135	4135	4130	48
343	20240704	125800	165297370	4145	4135	4145	4135	187
344	20240704	125700	164522815	4135	4130	4135	4130	300
345	20240704	125600	163282870	4130	4130	4135	4130	673
346	20240704	125500	160503375	4130	4125	4130	4125	13
347	20240704	125400	160449745	4125	4125	4125	4125	0
348	20240704	125300	160449745	4125	4125	4125	4125	987
349	20240704	125200	156378370	4125	4125	4125	4125	22
350	20240704	125100	156287620	4120	4125	4125	4120	30
351	20240704	125000	156163930	4120	4120	4120	4120	41
352	20240704	124900	155995010	4125	4125	4125	4125	198
353	20240704	124800	155178260	4120	4125	4125	4120	141
354	20240704	124700	154596700	4120	4120	4120	4120	61
355	20240704	124600	154345380	4120	4120	4120	4120	0
356	20240704	124500	154345380	4120	4120	4120	4120	57
357	20240704	124400	154110540	4120	4120	4120	4120	33
358	20240704	124300	153974580	4120	4120	4120	4120	13
359	20240704	124200	153921020	4120	4120	4120	4120	13
360	20240704	124100	153867460	4120	4120	4120	4120	1
361	20240704	124000	153863340	4120	4120	4120	4120	212
362	20240704	123900	152989900	4120	4120	4120	4120	53
363	20240704	123800	152771540	4125	4125	4125	4125	1
364	20240704	123700	152767415	4120	4120	4120	4120	27
365	20240704	123600	152656175	4120	4120	4120	4120	46
366	20240704	123500	152466655	4120	4120	4120	4120	12
367	20240704	123400	152417215	4120	4120	4120	4120	13
368	20240704	123300	152363655	4125	4125	4125	4125	4
369	20240704	123200	152347155	4125	4120	4125	4120	14
370	20240704	123100	152289465	4120	4120	4120	4120	12
371	20240704	123000	152240025	4120	4120	4120	4120	0
372	20240704	122900	152240025	4120	4120	4120	4120	12
373	20240704	122800	152190585	4120	4120	4120	4120	0
374	20240704	122700	152190585	4120	4120	4120	4120	13
375	20240704	122600	152137025	4120	4120	4120	4120	14
376	20240704	122500	152079345	4120	4120	4120	4120	600
377	20240704	122400	149607345	4125	4120	4125	4120	405
378	20240704	122300	147937810	4120	4120	4120	4120	152
379	20240704	122200	147311570	4120	4120	4120	4120	112
380	20240704	122100	146850130	4120	4120	4120	4120	12
381	20240704	122000	146800690	4120	4120	4120	4120	472
382	20240704	121900	144856050	4120	4120	4120	4120	101
383	20240704	121800	144439930	4120	4120	4120	4120	12
384	20240704	121700	144390490	4120	4120	4120	4120	10
385	20240704	121600	144349290	4120	4120	4120	4120	15
386	20240704	121500	144287490	4120	4120	4120	4120	108
387	20240704	121400	143842530	4120	4120	4120	4120	12
388	20240704	121300	143793090	4120	4125	4125	4120	115
389	20240704	121200	143319275	4120	4120	4120	4120	0
390	20240704	121100	143319275	4120	4120	4120	4120	220
391	20240704	121000	142412875	4120	4110	4120	4110	1035
392	20240704	120900	138153860	4115	4115	4115	4115	60
393	20240704	120800	137906960	4110	4110	4110	4110	12
394	20240704	120700	137857640	4110	4110	4110	4110	1939
395	20240704	120600	129888350	4105	4110	4110	4105	2516
396	20240704	120500	119549590	4115	4115	4115	4110	80
397	20240704	120400	119220735	4110	4110	4110	4110	0
398	20240704	120300	119220735	4110	4115	4115	4110	1930
399	20240704	120200	111279295	4120	4115	4120	4115	15
400	20240704	120100	111217555	4120	4120	4120	4120	1
401	20240704	120000	111213435	4115	4115	4115	4115	25
402	20240704	115900	111110560	4120	4120	4120	4120	0
403	20240704	115800	111110560	4120	4115	4120	4115	13
404	20240704	115700	111057060	4115	4115	4115	4115	13
405	20240704	115600	111003565	4120	4120	4120	4120	20
406	20240704	115500	110921165	4120	4120	4120	4115	388
407	20240704	115400	109322955	4120	4115	4120	4115	4
408	20240704	115300	109306490	4115	4115	4115	4115	12
409	20240704	115200	109257110	4115	4115	4115	4115	144
410	20240704	115100	108664550	4115	4115	4115	4115	0
411	20240704	115000	108664550	4115	4120	4120	4115	14
412	20240704	114900	108606935	4115	4115	4115	4115	12
413	20240704	114800	108557555	4115	4115	4115	4115	0
414	20240704	114700	108557555	4115	4115	4115	4115	12
415	20240704	114600	108508175	4120	4120	4120	4120	1
416	20240704	114500	108504055	4115	4120	4120	4115	24
417	20240704	114400	108405290	4115	4115	4115	4115	12
418	20240704	114300	108355910	4120	4120	4120	4120	1
419	20240704	114200	108351790	4115	4115	4115	4115	13
420	20240704	114100	108298295	4115	4115	4115	4115	12
421	20240704	114000	108248915	4115	4115	4115	4115	0
422	20240704	113900	108248915	4115	4115	4115	4115	12
423	20240704	113800	108199535	4115	4115	4115	4115	0
424	20240704	113700	108199535	4115	4120	4120	4115	25
425	20240704	113600	108096655	4115	4125	4125	4115	13
426	20240704	113500	108043150	4115	4115	4115	4115	0
427	20240704	113400	108043150	4115	4115	4115	4115	13
428	20240704	113300	107989655	4125	4115	4125	4115	13
429	20240704	113200	107936150	4125	4125	4125	4125	1
430	20240704	113100	107932025	4115	4115	4115	4115	12
431	20240704	113000	107882645	4115	4115	4115	4115	0
432	20240704	112900	107882645	4115	4125	4125	4115	71
433	20240704	112800	107590070	4125	4115	4125	4115	14
434	20240704	112700	107532450	4125	4125	4125	4125	6
435	20240704	112600	107507700	4115	4115	4115	4115	12
436	20240704	112500	107458320	4120	4120	4120	4120	15
437	20240704	112400	107396520	4120	4120	4125	4115	275
438	20240704	112300	106264740	4120	4120	4125	4120	33
439	20240704	112200	106128775	4125	4125	4125	4125	0
440	20240704	112100	106128775	4125	4125	4125	4120	46
441	20240704	112000	105939245	4120	4115	4120	4115	32
442	20240704	111900	105807470	4120	4120	4120	4120	4
443	20240704	111800	105790990	4115	4115	4120	4115	38
444	20240704	111700	105634615	4120	4120	4120	4120	1
445	20240704	111600	105630495	4115	4115	4115	4115	12
446	20240704	111500	105581115	4120	4115	4120	4115	13
447	20240704	111400	105527615	4120	4120	4120	4120	2
448	20240704	111300	105519375	4115	4115	4115	4115	13
449	20240704	111200	105465880	4115	4115	4115	4115	847
450	20240704	111100	101980475	4120	4120	4120	4120	0
451	20240704	111000	101980475	4120	4115	4120	4115	13
452	20240704	110900	101926975	4120	4120	4120	4120	0
453	20240704	110800	101926975	4120	4115	4120	4115	13
454	20240704	110700	101873475	4120	4120	4120	4115	14
455	20240704	110600	101815855	4115	4115	4115	4115	5
456	20240704	110500	101795280	4120	4115	4120	4115	148
457	20240704	110400	101186255	4120	4115	4120	4115	13
458	20240704	110300	101132755	4120	4120	4120	4120	53
459	20240704	110200	100914395	4120	4115	4120	4115	73
460	20240704	110100	100613920	4120	4115	4120	4115	6
461	20240704	110000	100589225	4115	4115	4115	4115	12
462	20240704	105900	100539845	4115	4115	4115	4115	18
463	20240704	105800	100465775	4115	4115	4115	4115	0
464	20240704	105700	100465775	4115	4120	4125	4115	113
465	20240704	105600	100000375	4120	4120	4120	4120	0
466	20240704	105500	100000375	4120	4120	4120	4120	12
467	20240704	105400	99950935	4120	4120	4120	4120	12
468	20240704	105300	99901495	4125	4115	4125	4115	71
469	20240704	105200	99609320	4115	4115	4115	4115	72
470	20240704	105100	99313040	4115	4115	4115	4115	13
471	20240704	105000	99259545	4115	4120	4120	4115	1643
472	20240704	104900	92493040	4120	4125	4125	4120	15
473	20240704	104800	92431225	4125	4125	4125	4125	1
474	20240704	104700	92427100	4125	4130	4130	4125	14
475	20240704	104600	92369340	4130	4120	4130	4120	2912
476	20240704	104500	80350270	4115	4115	4115	4115	0
477	20240704	104400	80350270	4115	4120	4120	4115	309
478	20240704	104300	79078175	4120	4120	4120	4120	13
479	20240704	104200	79024615	4125	4125	4125	4125	0
480	20240704	104100	79024615	4125	4120	4125	4120	30
481	20240704	104000	78901010	4120	4120	4120	4120	0
482	20240704	103900	78901010	4120	4120	4120	4120	147
483	20240704	103800	78295370	4120	4120	4120	4115	23
484	20240704	103700	78200670	4120	4120	4120	4120	3
485	20240704	103600	78188310	4115	4120	4120	4115	16
486	20240704	103500	78122455	4115	4115	4120	4115	126
487	20240704	103400	77603940	4115	4115	4115	4115	0
488	20240704	103300	77603940	4115	4115	4115	4115	12
489	20240704	103200	77554560	4115	4115	4115	4115	0
490	20240704	103100	77554560	4115	4125	4125	4115	20
491	20240704	103000	77472240	4115	4115	4125	4110	1121
492	20240704	102900	72860435	4120	4120	4120	4120	0
493	20240704	102800	72860435	4120	4125	4125	4120	70
494	20240704	102700	72572030	4120	4120	4120	4120	22
495	20240704	102600	72481390	4115	4120	4120	4115	43
496	20240704	102500	72304290	4115	4115	4115	4115	12
497	20240704	102400	72254910	4115	4115	4115	4115	0
498	20240704	102300	72254910	4115	4115	4115	4115	12
499	20240704	102200	72205530	4120	4115	4120	4115	113
500	20240704	102100	71740035	4120	4120	4120	4120	20
501	20240704	102000	71657635	4120	4120	4120	4115	14
502	20240704	101900	71600015	4110	4115	4115	4110	918
503	20240704	101800	67822555	4110	4115	4115	4110	175
504	20240704	101700	67102490	4110	4110	4110	4110	27
505	20240704	101600	66991520	4115	4115	4115	4115	20
506	20240704	101500	66909220	4115	4120	4120	4115	13
507	20240704	101400	66855720	4115	4110	4115	4110	340
508	20240704	101300	65456685	4115	4115	4115	4110	551
509	20240704	101200	63191420	4115	4115	4115	4115	12
510	20240704	101100	63142040	4120	4120	4120	4120	0
511	20240704	101000	63142040	4120	4115	4120	4115	322
512	20240704	100900	61816960	4115	4115	4115	4115	12
513	20240704	100800	61767580	4120	4120	4120	4120	2
514	20240704	100700	61759340	4120	4120	4120	4115	192
515	20240704	100600	60968360	4125	4125	4125	4120	20
516	20240704	100500	60885925	4125	4125	4125	4125	1
517	20240704	100400	60881800	4120	4120	4120	4120	12
518	20240704	100300	60832360	4130	4125	4130	4125	37
519	20240704	100200	60679720	4120	4120	4130	4120	33
520	20240704	100100	60543735	4125	4125	4125	4125	112
521	20240704	100000	60081735	4125	4125	4125	4125	140
522	20240704	095900	59504235	4125	4130	4130	4125	71
523	20240704	095800	59211070	4130	4130	4130	4130	2
524	20240704	095700	59202810	4125	4125	4130	4125	41
525	20240704	095600	59033680	4125	4125	4125	4125	12
526	20240704	095500	58984180	4125	4125	4125	4125	0
527	20240704	095400	58984180	4125	4125	4125	4125	92
528	20240704	095300	58604680	4130	4125	4130	4125	13
529	20240704	095200	58551050	4130	4130	4130	4130	19
530	20240704	095100	58472580	4130	4130	4130	4125	15
531	20240704	095000	58410695	4130	4130	4130	4120	288
532	20240704	094900	57222355	4120	4130	4130	4120	152
533	20240704	094800	56595300	4130	4140	4140	4125	618
534	20240704	094700	54041915	4130	4130	4130	4130	0
535	20240704	094600	54041915	4130	4145	4145	4130	13
536	20240704	094500	53988210	4130	4130	4130	4130	13
537	20240704	094400	53934520	4145	4145	4145	4145	13
538	20240704	094300	53880635	4145	4130	4145	4130	13
539	20240704	094200	53826930	4145	4145	4145	4130	12
540	20240704	094100	53777340	4130	4145	4145	4130	2118
541	20240704	094000	45013575	4140	4140	4140	4140	12
542	20240704	093900	44963895	4140	4145	4145	4140	7
543	20240704	093800	44934885	4145	4145	4145	4140	823
544	20240704	093700	41527310	4145	4130	4145	4130	131
545	20240704	093600	40985095	4145	4145	4145	4145	104
546	20240704	093500	40554015	4145	4130	4145	4130	17
547	20240704	093400	40483730	4130	4145	4145	4130	68
548	20240704	093300	40202875	4130	4130	4130	4130	252
549	20240704	093200	39162115	4130	4130	4130	4130	12
550	20240704	093100	39112555	4145	4125	4145	4125	3
551	20240704	093000	39100140	4125	4125	4125	4125	12
552	20240704	092900	39050640	4105	4125	4125	4105	2416
553	20240704	092800	29108960	4145	4145	4145	4145	1
554	20240704	092700	29104815	4125	4130	4135	4120	1372
555	20240704	092600	23438760	4125	4125	4125	4125	400
556	20240704	092500	21788760	4125	4130	4130	4125	542
557	20240704	092400	19550360	4130	4125	4130	4120	613
558	20240704	092300	17024105	4130	4130	4130	4130	20
559	20240704	092200	16941505	4130	4125	4130	4125	121
560	20240704	092100	16442365	4130	4125	4130	4120	173
561	20240704	092000	15729565	4125	4130	4130	4125	158
562	20240704	091900	15077790	4130	4125	4130	4125	13
563	20240704	091800	15024160	4130	4135	4135	4130	188
564	20240704	091700	14247555	4135	4135	4135	4130	16
565	20240704	091600	14181455	4130	4130	4130	4130	12
566	20240704	091500	14131895	4130	4135	4135	4130	168
567	20240704	091400	13438015	4135	4130	4135	4130	623
568	20240704	091300	10865015	4135	4135	4135	4135	1
569	20240704	091200	10860880	4130	4150	4150	4130	100
570	20240704	091100	10447445	4135	4135	4135	4135	12
571	20240704	091000	10397825	4150	4150	4150	4150	1
572	20240704	090900	10393675	4135	4150	4150	4135	13
573	20240704	090800	10339905	4130	4130	4130	4130	13
574	20240704	090700	10286215	4150	4150	4150	4150	3
575	20240704	090600	10273765	4155	4140	4155	4130	192
576	20240704	090500	9478150	4135	4135	4135	4135	9
577	20240704	090400	9440935	4130	4155	4155	4130	30
578	20240704	090300	9316585	4155	4135	4155	4130	201
579	20240704	090200	8484955	4135	4135	4135	4135	1
580	20240704	090100	8480820	4135	4135	4135	4130	90
581	20240704	090000	8108735	4135	4135	4135	4135	1961