KissMeData/002900/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183900	350371270	4160	4160	4160	4160	1056
3	20240709	183800	350371270	4160	4160	4160	4160	0
4	20240709	183700	350371270	4160	4160	4160	4160	0
5	20240709	183600	350371270	4160	4160	4160	4160	0
6	20240709	183500	350371270	4160	4160	4160	4160	0
7	20240709	183400	350371270	4160	4160	4160	4160	0
8	20240709	183300	350371270	4160	4160	4160	4160	0
9	20240709	183200	350371270	4160	4160	4160	4160	0
10	20240709	183100	350371270	4160	4160	4160	4160	0
11	20240709	183000	350371270	4160	4160	4160	4160	0
12	20240709	182900	350371270	4160	4160	4160	4160	0
13	20240709	182800	350371270	4160	4160	4160	4160	0
14	20240709	182700	350371270	4160	4160	4160	4160	0
15	20240709	182600	350371270	4160	4160	4160	4160	0
16	20240709	182500	350371270	4160	4160	4160	4160	0
17	20240709	182400	350371270	4160	4160	4160	4160	0
18	20240709	182300	350371270	4160	4160	4160	4160	0
19	20240709	182200	350371270	4160	4160	4160	4160	0
20	20240709	182100	350371270	4160	4160	4160	4160	0
21	20240709	182000	350371270	4160	4160	4160	4160	0
22	20240709	181900	350371270	4160	4160	4160	4160	0
23	20240709	181800	350371270	4160	4160	4160	4160	0
24	20240709	181700	350371270	4160	4160	4160	4160	0
25	20240709	181600	350371270	4160	4160	4160	4160	0
26	20240709	181500	350371270	4160	4160	4160	4160	0
27	20240709	181400	350371270	4160	4160	4160	4160	0
28	20240709	181300	350371270	4160	4160	4160	4160	0
29	20240709	181200	350371270	4160	4160	4160	4160	0
30	20240709	181100	350371270	4160	4160	4160	4160	0
31	20240709	181000	350371270	4160	4160	4160	4160	0
32	20240709	180900	350371270	4160	4160	4160	4160	1056
33	20240709	180800	350371270	4160	4160	4160	4160	0
34	20240709	180700	350371270	4160	4160	4160	4160	0
35	20240709	180600	350371270	4160	4160	4160	4160	0
36	20240709	180500	350371270	4160	4160	4160	4160	0
37	20240709	180400	350371270	4160	4160	4160	4160	0
38	20240709	180300	350371270	4160	4160	4160	4160	0
39	20240709	180200	350371270	4160	4160	4160	4160	0
40	20240709	180100	350371270	4160	4160	4160	4160	0
41	20240709	180000	350371270	4160	4160	4160	4160	0
42	20240709	175900	350371270	4160	4160	4160	4160	0
43	20240709	175800	350371270	4160	4160	4160	4160	0
44	20240709	175700	350371270	4160	4160	4160	4160	0
45	20240709	175600	350371270	4160	4160	4160	4160	0
46	20240709	175500	350371270	4160	4160	4160	4160	0
47	20240709	175400	350371270	4160	4160	4160	4160	0
48	20240709	175300	350371270	4160	4160	4160	4160	0
49	20240709	175200	350371270	4160	4160	4160	4160	0
50	20240709	175100	350371270	4160	4160	4160	4160	0
51	20240709	175000	350371270	4160	4160	4160	4160	0
52	20240709	174900	350371270	4160	4160	4160	4160	0
53	20240709	174800	350371270	4160	4160	4160	4160	0
54	20240709	174700	350371270	4160	4160	4160	4160	0
55	20240709	174600	350371270	4160	4160	4160	4160	0
56	20240709	174500	350371270	4160	4160	4160	4160	0
57	20240709	174400	350371270	4160	4160	4160	4160	0
58	20240709	174300	350371270	4160	4160	4160	4160	0
59	20240709	174200	350371270	4160	4160	4160	4160	0
60	20240709	174100	350371270	4160	4160	4160	4160	0
61	20240709	174000	350371270	4160	4160	4160	4160	0
62	20240709	173900	350371270	4160	4160	4160	4160	1056
63	20240709	173800	350371270	4160	4160	4160	4160	0
64	20240709	173700	350371270	4160	4160	4160	4160	0
65	20240709	173600	350371270	4160	4160	4160	4160	0
66	20240709	173500	350371270	4160	4160	4160	4160	0
67	20240709	173400	350371270	4160	4160	4160	4160	0
68	20240709	173300	350371270	4160	4160	4160	4160	0
69	20240709	173200	350371270	4160	4160	4160	4160	0
70	20240709	173100	350371270	4160	4160	4160	4160	0
71	20240709	173000	350371270	4160	4160	4160	4160	0
72	20240709	172900	350371270	4160	4160	4160	4160	0
73	20240709	172800	350371270	4160	4160	4160	4160	0
74	20240709	172700	350371270	4160	4160	4160	4160	0
75	20240709	172600	350371270	4160	4160	4160	4160	0
76	20240709	172500	350371270	4160	4160	4160	4160	0
77	20240709	172400	350371270	4160	4160	4160	4160	0
78	20240709	172300	350371270	4160	4160	4160	4160	0
79	20240709	172200	350371270	4160	4160	4160	4160	0
80	20240709	172100	350371270	4160	4160	4160	4160	0
81	20240709	172000	350371270	4160	4160	4160	4160	0
82	20240709	171900	350371270	4160	4160	4160	4160	0
83	20240709	171800	350371270	4160	4160	4160	4160	0
84	20240709	171700	350371270	4160	4160	4160	4160	0
85	20240709	171600	350371270	4160	4160	4160	4160	0
86	20240709	171500	350371270	4160	4160	4160	4160	0
87	20240709	171400	350371270	4160	4160	4160	4160	0
88	20240709	171300	350371270	4160	4160	4160	4160	0
89	20240709	171200	350371270	4160	4160	4160	4160	0
90	20240709	171100	350371270	4160	4160	4160	4160	0
91	20240709	171000	350371270	4160	4160	4160	4160	0
92	20240709	170900	350371270	4160	4160	4160	4160	1056
93	20240709	170800	350371270	4160	4160	4160	4160	0
94	20240709	170700	350371270	4160	4160	4160	4160	0
95	20240709	170600	350371270	4160	4160	4160	4160	0
96	20240709	170500	350371270	4160	4160	4160	4160	0
97	20240709	170400	350371270	4160	4160	4160	4160	0
98	20240709	170300	350371270	4160	4160	4160	4160	0
99	20240709	170200	350371270	4160	4160	4160	4160	0
100	20240709	170100	350371270	4160	4160	4160	4160	0
101	20240709	170000	350371270	4160	4160	4160	4160	0
102	20240709	165900	350371270	4160	4160	4160	4160	0
103	20240709	165800	350371270	4160	4160	4160	4160	0
104	20240709	165700	350371270	4160	4160	4160	4160	0
105	20240709	165600	350371270	4160	4160	4160	4160	0
106	20240709	165500	350371270	4160	4160	4160	4160	0
107	20240709	165400	350371270	4160	4160	4160	4160	0
108	20240709	165300	350371270	4160	4160	4160	4160	0
109	20240709	165200	350371270	4160	4160	4160	4160	0
110	20240709	165100	350371270	4160	4160	4160	4160	0
111	20240709	165000	350371270	4160	4160	4160	4160	0
112	20240709	164900	350371270	4160	4160	4160	4160	0
113	20240709	164800	350371270	4160	4160	4160	4160	0
114	20240709	164700	350371270	4160	4160	4160	4160	0
115	20240709	164600	350371270	4160	4160	4160	4160	0
116	20240709	164500	350371270	4160	4160	4160	4160	0
117	20240709	164400	350371270	4160	4160	4160	4160	0
118	20240709	164300	350371270	4160	4160	4160	4160	0
119	20240709	164200	350371270	4160	4160	4160	4160	0
120	20240709	164100	350371270	4160	4160	4160	4160	0
121	20240709	164000	350371270	4160	4160	4160	4160	0
122	20240709	163900	350371270	4160	4160	4160	4160	1056
123	20240709	163800	350371270	4160	4160	4160	4160	0
124	20240709	163700	350371270	4160	4160	4160	4160	0
125	20240709	163600	350371270	4160	4160	4160	4160	0
126	20240709	163500	350371270	4160	4160	4160	4160	0
127	20240709	163400	350371270	4160	4160	4160	4160	0
128	20240709	163300	350371270	4160	4160	4160	4160	0
129	20240709	163200	350371270	4160	4160	4160	4160	0
130	20240709	163100	350371270	4160	4160	4160	4160	0
131	20240709	163000	350371270	4160	4160	4160	4160	0
132	20240709	162900	350371270	4160	4160	4160	4160	0
133	20240709	162800	350371270	4160	4160	4160	4160	0
134	20240709	162700	350371270	4160	4160	4160	4160	0
135	20240709	162600	350371270	4160	4160	4160	4160	0
136	20240709	162500	350371270	4160	4160	4160	4160	0
137	20240709	162400	350371270	4160	4160	4160	4160	0
138	20240709	162300	350371270	4160	4160	4160	4160	0
139	20240709	162200	350371270	4160	4160	4160	4160	0
140	20240709	162100	350371270	4160	4160	4160	4160	0
141	20240709	162000	350371270	4160	4160	4160	4160	0
142	20240709	161900	350371270	4160	4160	4160	4160	0
143	20240709	161800	350371270	4160	4160	4160	4160	0
144	20240709	161700	350371270	4160	4160	4160	4160	0
145	20240709	161600	350371270	4160	4160	4160	4160	0
146	20240709	161500	350371270	4160	4160	4160	4160	0
147	20240709	161400	350371270	4160	4160	4160	4160	0
148	20240709	161300	350371270	4160	4160	4160	4160	0
149	20240709	161200	350371270	4160	4160	4160	4160	0
150	20240709	161100	350371270	4160	4160	4160	4160	0
151	20240709	161000	350371270	4160	4160	4160	4160	0
152	20240709	160900	350371270	4160	4160	4160	4160	1056
153	20240709	160800	350371270	4160	4160	4160	4160	0
154	20240709	160700	350371270	4160	4160	4160	4160	0
155	20240709	160600	350371270	4160	4160	4160	4160	0
156	20240709	160500	350371270	4160	4160	4160	4160	0
157	20240709	160400	350371270	4160	4160	4160	4160	0
158	20240709	160300	350371270	4160	4160	4160	4160	0
159	20240709	160200	350371270	4160	4160	4160	4160	0
160	20240709	160100	350371270	4160	4160	4160	4160	0
161	20240709	160000	350371270	4160	4160	4160	4160	0
162	20240709	155900	350371270	4160	4160	4160	4160	0
163	20240709	155800	350371270	4160	4160	4160	4160	0
164	20240709	155700	350371270	4160	4160	4160	4160	0
165	20240709	155600	350371270	4160	4160	4160	4160	0
166	20240709	155500	350371270	4160	4160	4160	4160	0
167	20240709	155400	350371270	4160	4160	4160	4160	0
168	20240709	155300	350371270	4160	4160	4160	4160	0
169	20240709	155200	350371270	4160	4160	4160	4160	0
170	20240709	155100	350371270	4160	4160	4160	4160	0
171	20240709	155000	350371270	4160	4160	4160	4160	0
172	20240709	154900	350371270	4160	4160	4160	4160	0
173	20240709	154800	350371270	4160	4160	4160	4160	0
174	20240709	154700	350371270	4160	4160	4160	4160	0
175	20240709	154600	350371270	4160	4160	4160	4160	0
176	20240709	154500	350371270	4160	4160	4160	4160	0
177	20240709	154400	350371270	4160	4160	4160	4160	0
178	20240709	154300	350371270	4160	4160	4160	4160	0
179	20240709	154200	350371270	4160	4160	4160	4160	0
180	20240709	154100	350371270	4160	4160	4160	4160	0
181	20240709	154000	350371270	4160	4160	4160	4160	0
182	20240709	153900	350371270	4160	4160	4160	4160	1056
183	20240709	153800	350371270	4160	4160	4160	4160	0
184	20240709	153700	350371270	4160	4160	4160	4160	0
185	20240709	153600	350371270	4160	4160	4160	4160	0
186	20240709	153500	350371270	4160	4160	4160	4160	0
187	20240709	153400	350371270	4160	4160	4160	4160	0
188	20240709	153300	350371270	4160	4160	4160	4160	0
189	20240709	153200	350371270	4160	4160	4160	4160	0
190	20240709	153100	350371270	4160	4160	4160	4160	0
191	20240709	153000	350371270	4160	4160	4160	4160	1056
192	20240709	152900	345978310	4155	4155	4155	4155	0
193	20240709	152800	345978310	4155	4155	4155	4155	0
194	20240709	152700	345978310	4155	4155	4155	4155	0
195	20240709	152600	345978310	4155	4155	4155	4155	0
196	20240709	152500	345978310	4155	4155	4155	4155	0
197	20240709	152400	345978310	4155	4155	4155	4155	0
198	20240709	152300	345978310	4155	4155	4155	4155	0
199	20240709	152200	345978310	4155	4155	4155	4155	0
200	20240709	152100	345978310	4155	4155	4155	4155	0
201	20240709	152000	345978310	4155	4155	4155	4155	0
202	20240709	151900	345978310	4155	4150	4155	4140	432
203	20240709	151800	344184425	4150	4145	4150	4145	110
204	20240709	151700	343728320	4145	4145	4145	4145	3
205	20240709	151600	343715885	4150	4150	4150	4150	0
206	20240709	151500	343715885	4150	4150	4150	4150	10
207	20240709	151400	343674385	4140	4150	4150	4140	1065
208	20240709	151300	339263790	4150	4150	4150	4150	30
209	20240709	151200	339139290	4150	4150	4150	4150	92
210	20240709	151100	338757490	4150	4145	4150	4145	143
211	20240709	151000	338164255	4150	4150	4150	4150	200
212	20240709	150900	337334255	4150	4150	4150	4150	0
213	20240709	150800	337334255	4150	4150	4150	4150	0
214	20240709	150700	337334255	4150	4145	4150	4145	2
215	20240709	150600	337325960	4150	4150	4150	4150	0
216	20240709	150500	337325960	4150	4150	4150	4150	0
217	20240709	150400	337325960	4150	4150	4150	4150	251
218	20240709	150300	336284310	4155	4155	4155	4155	20
219	20240709	150200	336201210	4155	4155	4155	4155	0
220	20240709	150100	336201210	4155	4155	4155	4155	0
221	20240709	150000	336201210	4155	4155	4155	4155	0
222	20240709	145900	336201210	4155	4155	4155	4155	0
223	20240709	145800	336201210	4155	4145	4155	4145	61
224	20240709	145700	335948355	4145	4145	4145	4145	0
225	20240709	145600	335948355	4145	4145	4145	4145	0
226	20240709	145500	335948355	4145	4145	4155	4145	741
227	20240709	145400	332873350	4140	4145	4145	4140	210
228	20240709	145300	332003735	4145	4145	4145	4145	0
229	20240709	145200	332003735	4145	4145	4145	4145	0
230	20240709	145100	332003735	4145	4145	4145	4145	2
231	20240709	145000	331995445	4150	4150	4150	4150	0
232	20240709	144900	331995445	4150	4145	4150	4145	128
233	20240709	144800	331464880	4150	4150	4150	4150	1
234	20240709	144700	331460730	4145	4145	4145	4145	0
235	20240709	144600	331460730	4145	4145	4145	4145	135
236	20240709	144500	330901155	4150	4150	4150	4150	0
237	20240709	144400	330901155	4150	4150	4150	4150	0
238	20240709	144300	330901155	4150	4150	4150	4150	0
239	20240709	144200	330901155	4150	4150	4150	4150	0
240	20240709	144100	330901155	4150	4150	4150	4150	0
241	20240709	144000	330901155	4150	4150	4150	4150	0
242	20240709	143900	330901155	4150	4150	4150	4150	0
243	20240709	143800	330901155	4150	4150	4150	4150	0
244	20240709	143700	330901155	4150	4150	4150	4150	0
245	20240709	143600	330901155	4150	4150	4150	4150	32
246	20240709	143500	330768355	4150	4150	4150	4150	0
247	20240709	143400	330768355	4150	4150	4150	4150	1
248	20240709	143300	330764205	4150	4150	4150	4150	0
249	20240709	143200	330764205	4150	4150	4150	4150	0
250	20240709	143100	330764205	4150	4150	4150	4150	0
251	20240709	143000	330764205	4150	4150	4150	4150	0
252	20240709	142900	330764205	4150	4150	4150	4150	0
253	20240709	142800	330764205	4150	4150	4150	4150	0
254	20240709	142700	330764205	4150	4145	4150	4145	324
255	20240709	142600	329421105	4140	4140	4140	4140	1
256	20240709	142500	329416965	4140	4140	4140	4140	79
257	20240709	142400	329089905	4140	4140	4145	4140	230
258	20240709	142300	328137700	4140	4140	4140	4140	0
259	20240709	142200	328137700	4140	4140	4140	4140	76
260	20240709	142100	327823060	4140	4140	4140	4140	525
261	20240709	142000	325649560	4150	4150	4150	4150	0
262	20240709	141900	325649560	4150	4150	4150	4150	0
263	20240709	141800	325649560	4150	4150	4150	4150	7
264	20240709	141700	325620510	4140	4140	4140	4140	0
265	20240709	141600	325620510	4140	4150	4150	4140	264
266	20240709	141500	324527510	4155	4155	4155	4155	10
267	20240709	141400	324485960	4155	4155	4155	4155	2
268	20240709	141300	324477650	4140	4140	4140	4140	34
269	20240709	141200	324336890	4140	4150	4150	4140	2000
270	20240709	141100	316050515	4150	4150	4150	4150	1
271	20240709	141000	316046365	4150	4145	4150	4145	534
272	20240709	140900	313830365	4150	4150	4150	4150	379
273	20240709	140800	312257515	4150	4150	4150	4150	500
274	20240709	140700	310182515	4155	4155	4155	4155	0
275	20240709	140600	310182515	4155	4155	4155	4155	0
276	20240709	140500	310182515	4155	4155	4155	4155	1
277	20240709	140400	310178360	4150	4150	4150	4150	400
278	20240709	140300	308518360	4155	4155	4155	4155	0
279	20240709	140200	308518360	4155	4160	4160	4155	188
280	20240709	140100	307737215	4155	4160	4160	4155	205
281	20240709	140000	306884440	4160	4160	4160	4160	0
282	20240709	135900	306884440	4160	4160	4160	4160	729
283	20240709	135800	303851800	4160	4160	4160	4160	0
284	20240709	135700	303851800	4160	4160	4160	4160	0
285	20240709	135600	303851800	4160	4160	4160	4160	500
286	20240709	135500	301771800	4160	4160	4160	4160	0
287	20240709	135400	301771800	4160	4160	4160	4160	0
288	20240709	135300	301771800	4160	4160	4160	4160	0
289	20240709	135200	301771800	4160	4160	4160	4160	10
290	20240709	135100	301730200	4160	4160	4160	4160	0
291	20240709	135000	301730200	4160	4160	4160	4160	0
292	20240709	134900	301730200	4160	4160	4160	4160	1
293	20240709	134800	301726040	4155	4155	4155	4155	2
294	20240709	134700	301717730	4155	4155	4155	4155	32
295	20240709	134600	301584770	4165	4165	4165	4165	0
296	20240709	134500	301584770	4165	4165	4165	4165	0
297	20240709	134400	301584770	4165	4165	4165	4165	100
298	20240709	134300	301168270	4165	4165	4165	4165	0
299	20240709	134200	301168270	4165	4165	4165	4155	22
300	20240709	134100	301076840	4155	4155	4155	4155	34
301	20240709	134000	300935570	4155	4155	4155	4155	30
302	20240709	133900	300810920	4155	4165	4165	4155	21
303	20240709	133800	300723655	4150	4150	4150	4150	30
304	20240709	133700	300599155	4150	4150	4150	4150	20
305	20240709	133600	300516155	4165	4170	4170	4150	13
306	20240709	133500	300462170	4150	4150	4170	4150	22
307	20240709	133400	300370850	4150	4150	4170	4150	63
308	20240709	133300	300108630	4150	4165	4165	4150	164
309	20240709	133200	299425780	4150	4150	4165	4150	591
310	20240709	133100	296972980	4150	4170	4170	4150	20
311	20240709	133000	296889780	4180	4180	4180	4180	1
312	20240709	132900	296885600	4135	4175	4175	4135	18653
313	20240709	132800	219529335	4185	4185	4185	4185	0
314	20240709	132700	219529335	4185	4185	4185	4185	0
315	20240709	132600	219529335	4185	4185	4185	4185	1
316	20240709	132500	219525150	4180	4180	4180	4180	0
317	20240709	132400	219525150	4180	4180	4180	4180	617
318	20240709	132300	216946090	4190	4190	4190	4190	1
319	20240709	132200	216941900	4190	4190	4190	4190	0
320	20240709	132100	216941900	4190	4190	4190	4190	0
321	20240709	132000	216941900	4190	4190	4190	4190	1
322	20240709	131900	216937710	4190	4190	4190	4190	0
323	20240709	131800	216937710	4190	4190	4190	4190	51
324	20240709	131700	216724020	4195	4195	4195	4195	1
325	20240709	131600	216719825	4195	4195	4195	4195	0
326	20240709	131500	216719825	4195	4195	4195	4195	140
327	20240709	131400	216132525	4195	4190	4195	4190	886
328	20240709	131300	212420180	4190	4190	4190	4190	0
329	20240709	131200	212420180	4190	4190	4190	4190	96
330	20240709	131100	212017940	4190	4185	4190	4185	1196
331	20240709	131000	207007220	4185	4185	4185	4185	2000
332	20240709	130900	198637220	4180	4170	4180	4170	1224
333	20240709	130800	193523435	4170	4170	4170	4170	0
334	20240709	130700	193523435	4170	4170	4170	4170	0
335	20240709	130600	193523435	4170	4170	4170	4170	0
336	20240709	130500	193523435	4170	4170	4170	4170	1
337	20240709	130400	193519265	4165	4165	4165	4165	68
338	20240709	130300	193236045	4165	4160	4165	4160	303
339	20240709	130200	191974210	4170	4170	4170	4170	0
340	20240709	130100	191974210	4170	4170	4170	4170	2
341	20240709	130000	191965870	4175	4175	4175	4175	1
342	20240709	125900	191961695	4155	4165	4180	4155	10546
343	20240709	125800	147930305	4165	4165	4165	4165	5
344	20240709	125700	147909480	4160	4160	4160	4160	281
345	20240709	125600	146740520	4160	4160	4160	4160	0
346	20240709	125500	146740520	4160	4160	4160	4160	0
347	20240709	125400	146740520	4160	4160	4160	4160	22
348	20240709	125300	146649000	4155	4155	4155	4155	0
349	20240709	125200	146649000	4155	4155	4155	4155	9
350	20240709	125100	146611605	4160	4160	4160	4160	15
351	20240709	125000	146549205	4155	4155	4155	4155	1
352	20240709	124900	146545050	4160	4160	4160	4160	5
353	20240709	124800	146524250	4160	4160	4160	4160	5
354	20240709	124700	146503450	4160	4160	4160	4160	0
355	20240709	124600	146503450	4160	4160	4160	4160	25
356	20240709	124500	146399450	4160	4160	4160	4160	0
357	20240709	124400	146399450	4160	4160	4160	4160	0
358	20240709	124300	146399450	4160	4160	4160	4160	5
359	20240709	124200	146378650	4155	4155	4155	4155	0
360	20240709	124100	146378650	4155	4155	4155	4155	0
361	20240709	124000	146378650	4155	4155	4155	4155	21
362	20240709	123900	146291395	4165	4165	4165	4165	50
363	20240709	123800	146083145	4165	4160	4165	4160	30
364	20240709	123700	145958240	4160	4160	4160	4160	0
365	20240709	123600	145958240	4160	4160	4160	4160	16
366	20240709	123500	145891680	4160	4160	4160	4160	0
367	20240709	123400	145891680	4160	4160	4160	4160	211
368	20240709	123300	145013920	4160	4160	4160	4160	11
369	20240709	123200	144968160	4155	4155	4155	4155	17
370	20240709	123100	144897525	4160	4155	4160	4155	2
371	20240709	123000	144889210	4155	4155	4155	4155	0
372	20240709	122900	144889210	4155	4155	4155	4155	0
373	20240709	122800	144889210	4155	4155	4155	4155	0
374	20240709	122700	144889210	4155	4155	4155	4155	0
375	20240709	122600	144889210	4155	4155	4155	4150	149
376	20240709	122500	144270260	4155	4155	4155	4155	0
377	20240709	122400	144270260	4155	4155	4155	4155	0
378	20240709	122300	144270260	4155	4155	4155	4155	0
379	20240709	122200	144270260	4155	4155	4155	4155	0
380	20240709	122100	144270260	4155	4155	4155	4155	1
381	20240709	122000	144266105	4160	4160	4160	4160	1
382	20240709	121900	144261945	4155	4155	4155	4155	5
383	20240709	121800	144241170	4155	4155	4155	4155	14
384	20240709	121700	144183000	4160	4160	4160	4160	0
385	20240709	121600	144183000	4160	4160	4160	4160	0
386	20240709	121500	144183000	4160	4160	4160	4160	0
387	20240709	121400	144183000	4160	4160	4160	4160	13
388	20240709	121300	144128920	4160	4160	4160	4155	7
389	20240709	121200	144099825	4160	4160	4160	4160	0
390	20240709	121100	144099825	4160	4160	4160	4160	0
391	20240709	121000	144099825	4160	4160	4160	4160	25
392	20240709	120900	143995825	4160	4160	4160	4160	0
393	20240709	120800	143995825	4160	4155	4160	4150	248
394	20240709	120700	142966565	4160	4160	4160	4160	0
395	20240709	120600	142966565	4160	4160	4160	4160	0
396	20240709	120500	142966565	4160	4160	4160	4160	1
397	20240709	120400	142962405	4150	4150	4150	4150	182
398	20240709	120300	142207105	4160	4160	4160	4160	0
399	20240709	120200	142207105	4160	4160	4160	4160	14
400	20240709	120100	142148865	4160	4160	4160	4160	6
401	20240709	120000	142123905	4160	4160	4160	4160	0
402	20240709	115900	142123905	4160	4160	4160	4160	0
403	20240709	115800	142123905	4160	4160	4160	4160	0
404	20240709	115700	142123905	4160	4160	4160	4160	48
405	20240709	115600	141924225	4160	4165	4165	4160	187
406	20240709	115500	141145530	4165	4165	4165	4165	3
407	20240709	115400	141133035	4165	4165	4165	4165	0
408	20240709	115300	141133035	4165	4165	4165	4165	0
409	20240709	115200	141133035	4165	4165	4165	4165	0
410	20240709	115100	141133035	4165	4165	4165	4160	88
411	20240709	115000	140766775	4165	4165	4165	4165	10
412	20240709	114900	140725125	4165	4165	4165	4165	0
413	20240709	114800	140725125	4165	4165	4165	4165	0
414	20240709	114700	140725125	4165	4165	4165	4165	0
415	20240709	114600	140725125	4165	4160	4165	4150	91
416	20240709	114500	140347370	4165	4165	4165	4165	0
417	20240709	114400	140347370	4165	4165	4165	4165	1
418	20240709	114300	140343205	4165	4165	4165	4165	700
419	20240709	114200	137427705	4165	4165	4165	4165	17
420	20240709	114100	137356900	4160	4160	4160	4160	16
421	20240709	114000	137290340	4160	4160	4160	4160	0
422	20240709	113900	137290340	4160	4160	4160	4160	1
423	20240709	113800	137286180	4155	4160	4160	4155	2
424	20240709	113700	137277865	4150	4155	4155	4150	1206
425	20240709	113600	132272905	4155	4155	4155	4155	9
426	20240709	113500	132235510	4160	4160	4160	4160	0
427	20240709	113400	132235510	4160	4160	4160	4160	0
428	20240709	113300	132235510	4160	4160	4160	4160	0
429	20240709	113200	132235510	4160	4160	4160	4160	0
430	20240709	113100	132235510	4160	4160	4160	4160	1
431	20240709	113000	132231350	4160	4160	4160	4160	0
432	20240709	112900	132231350	4160	4160	4160	4160	0
433	20240709	112800	132231350	4160	4160	4160	4160	0
434	20240709	112700	132231350	4160	4160	4160	4160	17
435	20240709	112600	132160630	4160	4160	4160	4160	0
436	20240709	112500	132160630	4160	4160	4160	4160	0
437	20240709	112400	132160630	4160	4160	4160	4160	0
438	20240709	112300	132160630	4160	4160	4160	4160	0
439	20240709	112200	132160630	4160	4160	4160	4160	184
440	20240709	112100	131395190	4160	4160	4160	4160	0
441	20240709	112000	131395190	4160	4160	4160	4160	0
442	20240709	111900	131395190	4160	4160	4160	4160	0
443	20240709	111800	131395190	4160	4160	4160	4160	1
444	20240709	111700	131391030	4160	4160	4160	4160	0
445	20240709	111600	131391030	4160	4160	4160	4160	410
446	20240709	111500	129685430	4160	4160	4160	4160	0
447	20240709	111400	129685430	4160	4160	4160	4160	1
448	20240709	111300	129681270	4150	4150	4150	4150	0
449	20240709	111200	129681270	4150	4150	4150	4150	0
450	20240709	111100	129681270	4150	4150	4150	4150	1
451	20240709	111000	129677120	4160	4160	4160	4160	0
452	20240709	110900	129677120	4160	4160	4160	4160	0
453	20240709	110800	129677120	4160	4160	4160	4160	0
454	20240709	110700	129677120	4160	4160	4160	4160	4
455	20240709	110600	129660480	4160	4155	4160	4155	313
456	20240709	110500	128359840	4155	4155	4155	4155	200
457	20240709	110400	127528840	4160	4160	4160	4160	1
458	20240709	110300	127524680	4160	4155	4160	4155	23
459	20240709	110200	127429065	4160	4160	4160	4160	0
460	20240709	110100	127429065	4160	4160	4160	4160	2
461	20240709	110000	127420745	4160	4160	4160	4160	81
462	20240709	105900	127083785	4165	4165	4165	4165	0
463	20240709	105800	127083785	4165	4155	4165	4155	44
464	20240709	105700	126900945	4165	4165	4165	4165	0
465	20240709	105600	126900945	4165	4165	4165	4165	1
466	20240709	105500	126896780	4155	4165	4165	4155	44
467	20240709	105400	126713940	4165	4165	4165	4165	0
468	20240709	105300	126713940	4165	4165	4165	4165	0
469	20240709	105200	126713940	4165	4160	4165	4155	1753
470	20240709	105100	119422205	4165	4160	4165	4160	43
471	20240709	105000	119243320	4160	4160	4160	4160	43
472	20240709	104900	119064440	4165	4165	4165	4165	0
473	20240709	104800	119064440	4165	4160	4165	4160	93
474	20240709	104700	118677310	4165	4165	4165	4165	432
475	20240709	104600	116878030	4165	4165	4165	4165	0
476	20240709	104500	116878030	4165	4165	4165	4165	742
477	20240709	104400	113787600	4170	4175	4175	4170	343
478	20240709	104300	112357190	4170	4170	4170	4170	0
479	20240709	104200	112357190	4170	4175	4175	4170	157
480	20240709	104100	111702490	4175	4175	4175	4175	1
481	20240709	104000	111698315	4175	4175	4175	4175	0
482	20240709	103900	111698315	4175	4175	4175	4175	200
483	20240709	103800	110863315	4170	4170	4175	4170	241
484	20240709	103700	109858340	4170	4170	4170	4170	30
485	20240709	103600	109733240	4175	4175	4175	4175	1015
486	20240709	103500	105495615	4175	4170	4175	4170	8
487	20240709	103400	105462240	4170	4170	4170	4170	247
488	20240709	103300	104432250	4165	4165	4165	4165	2
489	20240709	103200	104423920	4170	4170	4170	4170	1778
490	20240709	103100	97009660	4170	4170	4170	4170	25
491	20240709	103000	96905410	4170	4170	4170	4170	1
492	20240709	102900	96901240	4165	4165	4165	4165	100
493	20240709	102800	96484740	4170	4170	4170	4170	11
494	20240709	102700	96438870	4170	4170	4170	4170	1343
495	20240709	102600	90838560	4175	4175	4175	4175	0
496	20240709	102500	90838560	4175	4175	4175	4175	0
497	20240709	102400	90838560	4175	4175	4175	4175	4
498	20240709	102300	90821860	4175	4180	4180	4175	163
499	20240709	102200	90141330	4180	4180	4180	4180	1
500	20240709	102100	90137150	4175	4175	4175	4175	38
501	20240709	102000	89978500	4175	4175	4175	4175	90
502	20240709	101900	89602750	4175	4175	4175	4175	0
503	20240709	101800	89602750	4175	4175	4175	4175	1
504	20240709	101700	89598575	4175	4175	4175	4175	0
505	20240709	101600	89598575	4175	4175	4175	4175	0
506	20240709	101500	89598575	4175	4175	4175	4175	0
507	20240709	101400	89598575	4175	4175	4175	4175	25
508	20240709	101300	89494200	4175	4180	4180	4175	121
509	20240709	101200	88989020	4175	4170	4175	4170	325
510	20240709	101100	87632495	4170	4170	4170	4170	4
511	20240709	101000	87615815	4170	4170	4170	4170	0
512	20240709	100900	87615815	4170	4170	4170	4170	3
513	20240709	100800	87603305	4170	4165	4170	4165	462
514	20240709	100700	85679065	4170	4170	4170	4170	40
515	20240709	100600	85512265	4170	4175	4175	4170	2
516	20240709	100500	85503920	4170	4170	4170	4170	30
517	20240709	100400	85378820	4170	4170	4175	4170	173
518	20240709	100300	84657405	4170	4175	4180	4170	53
519	20240709	100200	84436130	4175	4175	4175	4175	58
520	20240709	100100	84193980	4180	4180	4180	4180	124
521	20240709	100000	83675660	4180	4180	4180	4180	1
522	20240709	095900	83671480	4185	4185	4185	4185	1
523	20240709	095800	83667295	4180	4180	4180	4180	44
524	20240709	095700	83483375	4175	4175	4175	4175	118
525	20240709	095600	82990725	4175	4170	4185	4170	3096
526	20240709	095500	70050605	4170	4170	4170	4170	0
527	20240709	095400	70050605	4170	4170	4170	4170	30
528	20240709	095300	69925505	4175	4175	4175	4175	1408
529	20240709	095200	64047105	4170	4170	4170	4170	168
530	20240709	095100	63346545	4170	4170	4170	4170	5
531	20240709	095000	63325695	4175	4170	4175	4170	562
532	20240709	094900	60981850	4175	4165	4175	4165	306
533	20240709	094800	59704310	4175	4170	4175	4165	3577
534	20240709	094700	44785455	4170	4170	4170	4170	1
535	20240709	094600	44781285	4165	4170	4170	4165	37
536	20240709	094500	44627005	4170	4170	4170	4170	4
537	20240709	094400	44610325	4165	4165	4165	4165	0
538	20240709	094300	44610325	4165	4165	4165	4165	5
539	20240709	094200	44589500	4170	4165	4170	4165	106
540	20240709	094100	44147540	4170	4170	4170	4170	0
541	20240709	094000	44147540	4170	4170	4170	4170	24
542	20240709	093900	44047460	4165	4160	4165	4160	3506
543	20240709	093800	29445520	4165	4165	4165	4165	3
544	20240709	093700	29433025	4160	4160	4160	4160	1338
545	20240709	093600	23866945	4160	4160	4160	4160	8
546	20240709	093500	23833665	4160	4160	4160	4155	605
547	20240709	093400	21316880	4160	4160	4160	4160	24
548	20240709	093300	21217040	4160	4160	4160	4160	0
549	20240709	093200	21217040	4160	4160	4160	4160	0
550	20240709	093100	21217040	4160	4155	4160	4155	2
551	20240709	093000	21208725	4160	4160	4160	4160	3
552	20240709	092900	21196245	4160	4160	4160	4160	0
553	20240709	092800	21196245	4160	4160	4160	4160	0
554	20240709	092700	21196245	4160	4160	4160	4160	11
555	20240709	092600	21150485	4160	4160	4160	4160	1
556	20240709	092500	21146325	4145	4155	4155	4145	1000
557	20240709	092400	16995255	4155	4155	4155	4155	1
558	20240709	092300	16991100	4155	4155	4155	4155	25
559	20240709	092200	16887225	4155	4155	4155	4155	4
560	20240709	092100	16870605	4160	4160	4160	4160	0
561	20240709	092000	16870605	4160	4160	4160	4160	10
562	20240709	091900	16829005	4160	4165	4165	4160	466
563	20240709	091800	14890295	4165	4165	4165	4165	31
564	20240709	091700	14761180	4165	4160	4165	4160	24
565	20240709	091600	14661240	4165	4165	4165	4165	0
566	20240709	091500	14661240	4165	4165	4165	4165	1
567	20240709	091400	14657075	4155	4160	4165	4155	1702
568	20240709	091300	7570165	4160	4160	4160	4160	479
569	20240709	091200	5577525	4165	4165	4165	4160	245
570	20240709	091100	4558215	4165	4160	4165	4160	101
571	20240709	091000	4138050	4160	4160	4160	4160	2
572	20240709	090900	4129730	4165	4165	4165	4165	1
573	20240709	090800	4125565	4165	4165	4165	4165	20
574	20240709	090700	4042265	4165	4165	4165	4165	4
575	20240709	090600	4025605	4165	4170	4170	4165	234
576	20240709	090500	3050960	4160	4160	4160	4160	93
577	20240709	090400	2664080	4160	4170	4170	4160	10
578	20240709	090300	2622450	4170	4170	4170	4170	0
579	20240709	090200	2622450	4170	4170	4170	4170	0
580	20240709	090100	2622450	4170	4150	4170	4150	34
581	20240709	090000	2481000	4135	4135	4135	4135	600