KissMeData/002900/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	183900	267071255	4135	4135	4135	4135	1040
3	20240705	183800	267071255	4135	4135	4135	4135	0
4	20240705	183700	267071255	4135	4135	4135	4135	0
5	20240705	183600	267071255	4135	4135	4135	4135	0
6	20240705	183500	267071255	4135	4135	4135	4135	0
7	20240705	183400	267071255	4135	4135	4135	4135	0
8	20240705	183300	267071255	4135	4135	4135	4135	0
9	20240705	183200	267071255	4135	4135	4135	4135	0
10	20240705	183100	267071255	4135	4135	4135	4135	0
11	20240705	183000	267071255	4135	4135	4135	4135	0
12	20240705	182900	267071255	4135	4135	4135	4135	0
13	20240705	182800	267071255	4135	4135	4135	4135	0
14	20240705	182700	267071255	4135	4135	4135	4135	0
15	20240705	182600	267071255	4135	4135	4135	4135	0
16	20240705	182500	267071255	4135	4135	4135	4135	0
17	20240705	182400	267071255	4135	4135	4135	4135	0
18	20240705	182300	267071255	4135	4135	4135	4135	0
19	20240705	182200	267071255	4135	4135	4135	4135	0
20	20240705	182100	267071255	4135	4135	4135	4135	0
21	20240705	182000	267071255	4135	4135	4135	4135	0
22	20240705	181900	267071255	4135	4135	4135	4135	0
23	20240705	181800	267071255	4135	4135	4135	4135	0
24	20240705	181700	267071255	4135	4135	4135	4135	0
25	20240705	181600	267071255	4135	4135	4135	4135	0
26	20240705	181500	267071255	4135	4135	4135	4135	0
27	20240705	181400	267071255	4135	4135	4135	4135	0
28	20240705	181300	267071255	4135	4135	4135	4135	0
29	20240705	181200	267071255	4135	4135	4135	4135	0
30	20240705	181100	267071255	4135	4135	4135	4135	0
31	20240705	181000	267071255	4135	4135	4135	4135	0
32	20240705	180900	267071255	4135	4135	4135	4135	1040
33	20240705	180800	267071255	4135	4135	4135	4135	0
34	20240705	180700	267071255	4135	4135	4135	4135	0
35	20240705	180600	267071255	4135	4135	4135	4135	0
36	20240705	180500	267071255	4135	4135	4135	4135	0
37	20240705	180400	267071255	4135	4135	4135	4135	0
38	20240705	180300	267071255	4135	4135	4135	4135	0
39	20240705	180200	267071255	4135	4135	4135	4135	0
40	20240705	180100	267071255	4135	4135	4135	4135	0
41	20240705	180000	267071255	4135	4135	4135	4135	0
42	20240705	175900	267071255	4135	4135	4135	4135	0
43	20240705	175800	267071255	4135	4135	4135	4135	0
44	20240705	175700	267071255	4135	4135	4135	4135	0
45	20240705	175600	267071255	4135	4135	4135	4135	0
46	20240705	175500	267071255	4135	4135	4135	4135	0
47	20240705	175400	267071255	4135	4135	4135	4135	0
48	20240705	175300	267071255	4135	4135	4135	4135	0
49	20240705	175200	267071255	4135	4135	4135	4135	0
50	20240705	175100	267071255	4135	4135	4135	4135	0
51	20240705	175000	267071255	4135	4135	4135	4135	0
52	20240705	174900	267071255	4135	4135	4135	4135	0
53	20240705	174800	267071255	4135	4135	4135	4135	0
54	20240705	174700	267071255	4135	4135	4135	4135	0
55	20240705	174600	267071255	4135	4135	4135	4135	0
56	20240705	174500	267071255	4135	4135	4135	4135	0
57	20240705	174400	267071255	4135	4135	4135	4135	0
58	20240705	174300	267071255	4135	4135	4135	4135	0
59	20240705	174200	267071255	4135	4135	4135	4135	0
60	20240705	174100	267071255	4135	4135	4135	4135	0
61	20240705	174000	267071255	4135	4135	4135	4135	0
62	20240705	173900	267071255	4135	4135	4135	4135	1040
63	20240705	173800	267071255	4135	4135	4135	4135	0
64	20240705	173700	267071255	4135	4135	4135	4135	0
65	20240705	173600	267071255	4135	4135	4135	4135	0
66	20240705	173500	267071255	4135	4135	4135	4135	0
67	20240705	173400	267071255	4135	4135	4135	4135	0
68	20240705	173300	267071255	4135	4135	4135	4135	0
69	20240705	173200	267071255	4135	4135	4135	4135	0
70	20240705	173100	267071255	4135	4135	4135	4135	0
71	20240705	173000	267071255	4135	4135	4135	4135	0
72	20240705	172900	267071255	4135	4135	4135	4135	0
73	20240705	172800	267071255	4135	4135	4135	4135	0
74	20240705	172700	267071255	4135	4135	4135	4135	0
75	20240705	172600	267071255	4135	4135	4135	4135	0
76	20240705	172500	267071255	4135	4135	4135	4135	0
77	20240705	172400	267071255	4135	4135	4135	4135	0
78	20240705	172300	267071255	4135	4135	4135	4135	0
79	20240705	172200	267071255	4135	4135	4135	4135	0
80	20240705	172100	267071255	4135	4135	4135	4135	0
81	20240705	172000	267071255	4135	4135	4135	4135	0
82	20240705	171900	267071255	4135	4135	4135	4135	0
83	20240705	171800	267071255	4135	4135	4135	4135	0
84	20240705	171700	267071255	4135	4135	4135	4135	0
85	20240705	171600	267071255	4135	4135	4135	4135	0
86	20240705	171500	267071255	4135	4135	4135	4135	0
87	20240705	171400	267071255	4135	4135	4135	4135	0
88	20240705	171300	267071255	4135	4135	4135	4135	0
89	20240705	171200	267071255	4135	4135	4135	4135	0
90	20240705	171100	267071255	4135	4135	4135	4135	0
91	20240705	171000	267071255	4135	4135	4135	4135	0
92	20240705	170900	267071255	4135	4135	4135	4135	1040
93	20240705	170800	267071255	4135	4135	4135	4135	0
94	20240705	170700	267071255	4135	4135	4135	4135	0
95	20240705	170600	267071255	4135	4135	4135	4135	0
96	20240705	170500	267071255	4135	4135	4135	4135	0
97	20240705	170400	267071255	4135	4135	4135	4135	0
98	20240705	170300	267071255	4135	4135	4135	4135	0
99	20240705	170200	267071255	4135	4135	4135	4135	0
100	20240705	170100	267071255	4135	4135	4135	4135	0
101	20240705	170000	267071255	4135	4135	4135	4135	0
102	20240705	165900	267071255	4135	4135	4135	4135	0
103	20240705	165800	267071255	4135	4135	4135	4135	0
104	20240705	165700	267071255	4135	4135	4135	4135	0
105	20240705	165600	267071255	4135	4135	4135	4135	0
106	20240705	165500	267071255	4135	4135	4135	4135	0
107	20240705	165400	267071255	4135	4135	4135	4135	0
108	20240705	165300	267071255	4135	4135	4135	4135	0
109	20240705	165200	267071255	4135	4135	4135	4135	0
110	20240705	165100	267071255	4135	4135	4135	4135	0
111	20240705	165000	267071255	4135	4135	4135	4135	0
112	20240705	164900	267071255	4135	4135	4135	4135	0
113	20240705	164800	267071255	4135	4135	4135	4135	0
114	20240705	164700	267071255	4135	4135	4135	4135	0
115	20240705	164600	267071255	4135	4135	4135	4135	0
116	20240705	164500	267071255	4135	4135	4135	4135	0
117	20240705	164400	267071255	4135	4135	4135	4135	0
118	20240705	164300	267071255	4135	4135	4135	4135	0
119	20240705	164200	267071255	4135	4135	4135	4135	0
120	20240705	164100	267071255	4135	4135	4135	4135	0
121	20240705	164000	267071255	4135	4135	4135	4135	0
122	20240705	163900	267071255	4135	4135	4135	4135	1040
123	20240705	163800	267071255	4135	4135	4135	4135	0
124	20240705	163700	267071255	4135	4135	4135	4135	0
125	20240705	163600	267071255	4135	4135	4135	4135	0
126	20240705	163500	267071255	4135	4135	4135	4135	0
127	20240705	163400	267071255	4135	4135	4135	4135	0
128	20240705	163300	267071255	4135	4135	4135	4135	0
129	20240705	163200	267071255	4135	4135	4135	4135	0
130	20240705	163100	267071255	4135	4135	4135	4135	0
131	20240705	163000	267071255	4135	4135	4135	4135	0
132	20240705	162900	267071255	4135	4135	4135	4135	0
133	20240705	162800	267071255	4135	4135	4135	4135	0
134	20240705	162700	267071255	4135	4135	4135	4135	0
135	20240705	162600	267071255	4135	4135	4135	4135	0
136	20240705	162500	267071255	4135	4135	4135	4135	0
137	20240705	162400	267071255	4135	4135	4135	4135	0
138	20240705	162300	267071255	4135	4135	4135	4135	0
139	20240705	162200	267071255	4135	4135	4135	4135	0
140	20240705	162100	267071255	4135	4135	4135	4135	0
141	20240705	162000	267071255	4135	4135	4135	4135	0
142	20240705	161900	267071255	4135	4135	4135	4135	0
143	20240705	161800	267071255	4135	4135	4135	4135	0
144	20240705	161700	267071255	4135	4135	4135	4135	0
145	20240705	161600	267071255	4135	4135	4135	4135	0
146	20240705	161500	267071255	4135	4135	4135	4135	0
147	20240705	161400	267071255	4135	4135	4135	4135	0
148	20240705	161300	267071255	4135	4135	4135	4135	0
149	20240705	161200	267071255	4135	4135	4135	4135	0
150	20240705	161100	267071255	4135	4135	4135	4135	0
151	20240705	161000	267071255	4135	4135	4135	4135	0
152	20240705	160900	267071255	4135	4135	4135	4135	1040
153	20240705	160800	267071255	4135	4135	4135	4135	0
154	20240705	160700	267071255	4135	4135	4135	4135	0
155	20240705	160600	267071255	4135	4135	4135	4135	0
156	20240705	160500	267071255	4135	4135	4135	4135	0
157	20240705	160400	267071255	4135	4135	4135	4135	0
158	20240705	160300	267071255	4135	4135	4135	4135	0
159	20240705	160200	267071255	4135	4135	4135	4135	0
160	20240705	160100	267071255	4135	4135	4135	4135	0
161	20240705	160000	267071255	4135	4135	4135	4135	0
162	20240705	155900	267071255	4135	4135	4135	4135	0
163	20240705	155800	267071255	4135	4135	4135	4135	0
164	20240705	155700	267071255	4135	4135	4135	4135	0
165	20240705	155600	267071255	4135	4135	4135	4135	0
166	20240705	155500	267071255	4135	4135	4135	4135	0
167	20240705	155400	267071255	4135	4135	4135	4135	0
168	20240705	155300	267071255	4135	4135	4135	4135	0
169	20240705	155200	267071255	4135	4135	4135	4135	0
170	20240705	155100	267071255	4135	4135	4135	4135	0
171	20240705	155000	267071255	4135	4135	4135	4135	0
172	20240705	154900	267071255	4135	4135	4135	4135	0
173	20240705	154800	267071255	4135	4135	4135	4135	0
174	20240705	154700	267071255	4135	4135	4135	4135	0
175	20240705	154600	267071255	4135	4135	4135	4135	0
176	20240705	154500	267071255	4135	4135	4135	4135	0
177	20240705	154400	267071255	4135	4135	4135	4135	0
178	20240705	154300	267071255	4135	4135	4135	4135	0
179	20240705	154200	267071255	4135	4135	4135	4135	0
180	20240705	154100	267071255	4135	4135	4135	4135	0
181	20240705	154000	267071255	4135	4135	4135	4135	0
182	20240705	153900	267071255	4135	4135	4135	4135	1040
183	20240705	153800	267071255	4135	4135	4135	4135	0
184	20240705	153700	267071255	4135	4135	4135	4135	0
185	20240705	153600	267071255	4135	4135	4135	4135	0
186	20240705	153500	267071255	4135	4135	4135	4135	0
187	20240705	153400	267071255	4135	4135	4135	4135	0
188	20240705	153300	267071255	4135	4135	4135	4135	0
189	20240705	153200	267071255	4135	4135	4135	4135	0
190	20240705	153100	267071255	4135	4135	4135	4135	0
191	20240705	153000	267071255	4135	4135	4135	4135	1040
192	20240705	152900	262770855	4135	4135	4135	4135	0
193	20240705	152800	262770855	4135	4135	4135	4135	0
194	20240705	152700	262770855	4135	4135	4135	4135	0
195	20240705	152600	262770855	4135	4135	4135	4135	0
196	20240705	152500	262770855	4135	4135	4135	4135	0
197	20240705	152400	262770855	4135	4135	4135	4135	0
198	20240705	152300	262770855	4135	4135	4135	4135	0
199	20240705	152200	262770855	4135	4135	4135	4135	0
200	20240705	152100	262770855	4135	4135	4135	4135	0
201	20240705	152000	262770855	4135	4135	4135	4135	0
202	20240705	151900	262770855	4135	4135	4135	4135	26
203	20240705	151800	262663345	4140	4135	4140	4135	318
204	20240705	151700	261348410	4135	4130	4135	4130	25
205	20240705	151600	261245155	4135	4135	4135	4135	1
206	20240705	151500	261241020	4135	4140	4140	4135	1501
207	20240705	151400	255033835	4135	4140	4140	4135	22
208	20240705	151300	254942765	4140	4140	4140	4140	6
209	20240705	151200	254917925	4135	4135	4135	4135	48
210	20240705	151100	254719445	4135	4135	4135	4135	0
211	20240705	151000	254719445	4135	4135	4135	4135	52
212	20240705	150900	254504425	4140	4140	4140	4140	0
213	20240705	150800	254504425	4140	4135	4140	4135	54
214	20240705	150700	254281130	4135	4135	4135	4135	2
215	20240705	150600	254272860	4140	4140	4140	4140	2464
216	20240705	150500	244071900	4140	4140	4140	4140	1
217	20240705	150400	244067760	4120	4120	4120	4120	150
218	20240705	150300	243449760	4120	4130	4135	4120	302
219	20240705	150200	242201475	4135	4135	4135	4135	0
220	20240705	150100	242201475	4135	4135	4135	4135	0
221	20240705	150000	242201475	4135	4135	4135	4135	0
222	20240705	145900	242201475	4135	4135	4135	4135	0
223	20240705	145800	242201475	4135	4135	4135	4135	0
224	20240705	145700	242201475	4135	4135	4135	4135	1
225	20240705	145600	242197340	4115	4115	4115	4115	0
226	20240705	145500	242197340	4115	4135	4135	4115	27
227	20240705	145400	242086215	4115	4135	4135	4115	1012
228	20240705	145300	237920220	4120	4120	4135	4120	25
229	20240705	145200	237817205	4120	4120	4135	4120	27
230	20240705	145100	237705950	4120	4120	4135	4120	28
231	20240705	145000	237590515	4120	4120	4135	4120	26
232	20240705	144900	237483380	4140	4140	4140	4115	121
233	20240705	144800	236985415	4115	4115	4140	4115	26
234	20240705	144700	236878400	4115	4140	4140	4115	18
235	20240705	144600	236804305	4115	4140	4140	4115	52
236	20240705	144500	236589650	4115	4115	4140	4115	26
237	20240705	144400	236482635	4140	4115	4140	4115	27
238	20240705	144300	236371480	4145	4115	4145	4115	1793
239	20240705	144200	228955545	4110	4115	4115	4110	2525
240	20240705	144100	218573305	4115	4115	4120	4115	125
241	20240705	144000	218058430	4120	4115	4120	4115	26
242	20240705	143900	217951435	4120	4120	4120	4120	35
243	20240705	143800	217807235	4120	4120	4120	4120	0
244	20240705	143700	217807235	4120	4120	4120	4120	7
245	20240705	143600	217778395	4125	4125	4125	4125	1
246	20240705	143500	217774270	4120	4125	4125	4120	43
247	20240705	143400	217597105	4120	4120	4120	4120	57
248	20240705	143300	217362265	4115	4115	4115	4115	41
249	20240705	143200	217193550	4120	4115	4120	4115	60
250	20240705	143100	216946495	4115	4115	4115	4115	1
251	20240705	143000	216942380	4110	4115	4115	4110	44
252	20240705	142900	216761525	4120	4120	4120	4120	1
253	20240705	142800	216757405	4115	4115	4115	4115	51
254	20240705	142700	216547540	4115	4115	4115	4115	2700
255	20240705	142600	205437040	4120	4120	4120	4120	944
256	20240705	142500	201547760	4120	4120	4120	4120	41
257	20240705	142400	201378840	4120	4120	4120	4120	0
258	20240705	142300	201378840	4120	4120	4120	4120	341
259	20240705	142200	199973920	4125	4125	4125	4125	1
260	20240705	142100	199969795	4120	4120	4125	4120	44
261	20240705	142000	199788505	4125	4125	4125	4125	0
262	20240705	141900	199788505	4125	4125	4125	4125	1
263	20240705	141800	199784380	4120	4120	4120	4120	41
264	20240705	141700	199615460	4125	4125	4125	4125	1
265	20240705	141600	199611335	4120	4120	4120	4120	41
266	20240705	141500	199442415	4125	4125	4125	4125	0
267	20240705	141400	199442415	4125	4120	4125	4120	31
268	20240705	141300	199314690	4120	4125	4125	4120	13
269	20240705	141200	199261125	4120	4120	4120	4120	0
270	20240705	141100	199261125	4120	4120	4120	4120	1541
271	20240705	141000	192912205	4125	4125	4125	4125	1
272	20240705	140900	192908080	4120	4125	4125	4120	82
273	20240705	140800	192570120	4120	4120	4120	4120	0
274	20240705	140700	192570120	4120	4120	4120	4120	80
275	20240705	140600	192240520	4120	4120	4120	4120	65
276	20240705	140500	191972720	4135	4135	4135	4135	0
277	20240705	140400	191972720	4135	4125	4135	4120	43
278	20240705	140300	191795540	4125	4125	4125	4125	4
279	20240705	140200	191779040	4125	4125	4125	4125	37
280	20240705	140100	191626415	4130	4130	4130	4130	0
281	20240705	140000	191626415	4130	4130	4130	4130	0
282	20240705	135900	191626415	4130	4130	4130	4130	75
283	20240705	135800	191316665	4130	4130	4130	4130	20
284	20240705	135700	191234065	4130	4130	4130	4130	42
285	20240705	135600	191060605	4135	4135	4135	4135	0
286	20240705	135500	191060605	4135	4135	4135	4135	1
287	20240705	135400	191056470	4125	4125	4125	4125	41
288	20240705	135300	190887345	4135	4135	4135	4135	0
289	20240705	135200	190887345	4135	4125	4135	4125	42
290	20240705	135100	190714085	4135	4135	4135	4135	200
291	20240705	135000	189887085	4125	4120	4125	4120	192
292	20240705	134900	189095295	4125	4125	4125	4125	9
293	20240705	134800	189058170	4120	4120	4120	4120	0
294	20240705	134700	189058170	4120	4120	4120	4120	41
295	20240705	134600	188889250	4125	4125	4125	4125	9
296	20240705	134500	188852125	4125	4120	4125	4120	42
297	20240705	134400	188679080	4125	4125	4125	4125	52
298	20240705	134300	188464580	4125	4125	4125	4125	5
299	20240705	134200	188443955	4120	4120	4120	4120	554
300	20240705	134100	186161475	4120	4120	4120	4120	199
301	20240705	134000	185341595	4125	4120	4125	4120	42
302	20240705	133900	185168550	4125	4125	4125	4125	2
303	20240705	133800	185160300	4120	4120	4120	4120	41
304	20240705	133700	184991380	4125	4125	4125	4125	0
305	20240705	133600	184991380	4125	4125	4125	4125	4
306	20240705	133500	184974880	4120	4120	4120	4120	42
307	20240705	133400	184801840	4125	4125	4125	4125	1
308	20240705	133300	184797715	4125	4120	4125	4120	45
309	20240705	133200	184612295	4125	4125	4125	4125	3
310	20240705	133100	184599920	4125	4120	4125	4120	248
311	20240705	133000	183578155	4125	4125	4125	4125	20
312	20240705	132900	183495655	4125	4125	4125	4125	10
313	20240705	132800	183454405	4125	4125	4135	4125	1971
314	20240705	132700	175324020	4135	4135	4135	4135	50
315	20240705	132600	175117270	4135	4125	4135	4125	42
316	20240705	132500	174944010	4125	4130	4130	4125	614
317	20240705	132400	172408250	4130	4130	4130	4130	399
318	20240705	132300	170760380	4125	4130	4130	4125	48
319	20240705	132200	170562345	4130	4130	4130	4125	304
320	20240705	132100	169308325	4125	4130	4130	4125	181
321	20240705	132000	168561005	4130	4130	4130	4130	1
322	20240705	131900	168556875	4130	4125	4130	4125	54
323	20240705	131800	168334060	4130	4130	4130	4130	10
324	20240705	131700	168292760	4130	4130	4130	4130	0
325	20240705	131600	168292760	4130	4130	4130	4130	18
326	20240705	131500	168218420	4135	4135	4135	4135	0
327	20240705	131400	168218420	4135	4125	4135	4125	44
328	20240705	131300	168036900	4130	4130	4130	4130	0
329	20240705	131200	168036900	4130	4130	4130	4130	66
330	20240705	131100	167764320	4130	4130	4130	4130	41
331	20240705	131000	167594990	4130	4130	4130	4130	15
332	20240705	130900	167533040	4130	4130	4130	4130	41
333	20240705	130800	167363710	4130	4130	4130	4130	338
334	20240705	130700	165967770	4130	4125	4130	4125	51
335	20240705	130600	165757350	4130	4130	4130	4130	109
336	20240705	130500	165307180	4130	4130	4130	4130	1738
337	20240705	130400	158129240	4130	4130	4130	4130	41
338	20240705	130300	157959910	4135	4130	4135	4130	431
339	20240705	130200	156179875	4130	4130	4130	4130	41
340	20240705	130100	156010545	4135	4135	4135	4135	6
341	20240705	130000	155985735	4130	4130	4130	4130	41
342	20240705	125900	155816405	4135	4135	4135	4135	0
343	20240705	125800	155816405	4135	4135	4135	4135	0
344	20240705	125700	155816405	4135	4130	4135	4130	2
345	20240705	125600	155808140	4130	4135	4135	4130	71
346	20240705	125500	155514905	4130	4130	4130	4130	47
347	20240705	125400	155320795	4140	4130	4140	4130	553
348	20240705	125300	153036895	4130	4130	4130	4130	22
349	20240705	125200	152946035	4140	4140	4140	4140	1
350	20240705	125100	152941895	4140	4140	4140	4140	0
351	20240705	125000	152941895	4140	4140	4140	4140	10
352	20240705	124900	152900495	4140	4140	4140	4140	120
353	20240705	124800	152403695	4140	4140	4140	4140	0
354	20240705	124700	152403695	4140	4130	4140	4130	55
355	20240705	124600	152176535	4130	4130	4130	4130	1
356	20240705	124500	152172405	4130	4130	4130	4130	0
357	20240705	124400	152172405	4130	4130	4130	4130	10
358	20240705	124300	152131105	4130	4130	4130	4130	1700
359	20240705	124200	145110105	4130	4130	4130	4130	0
360	20240705	124100	145110105	4130	4130	4130	4130	0
361	20240705	124000	145110105	4130	4130	4130	4130	0
362	20240705	123900	145110105	4130	4130	4130	4130	0
363	20240705	123800	145110105	4130	4130	4130	4130	8
364	20240705	123700	145077065	4130	4130	4130	4130	1
365	20240705	123600	145072935	4130	4130	4130	4130	0
366	20240705	123500	145072935	4130	4130	4130	4130	0
367	20240705	123400	145072935	4130	4130	4130	4130	0
368	20240705	123300	145072935	4130	4130	4130	4130	20
369	20240705	123200	144990335	4130	4130	4130	4130	0
370	20240705	123100	144990335	4130	4130	4130	4130	20
371	20240705	123000	144907735	4130	4130	4130	4130	0
372	20240705	122900	144907735	4130	4125	4130	4125	501
373	20240705	122800	142841105	4130	4130	4130	4130	775
374	20240705	122700	139640355	4130	4130	4130	4130	0
375	20240705	122600	139640355	4130	4130	4130	4130	1
376	20240705	122500	139636225	4125	4130	4130	4125	4
377	20240705	122400	139619710	4125	4120	4125	4120	1768
378	20240705	122300	132328890	4120	4120	4120	4120	0
379	20240705	122200	132328890	4120	4120	4120	4120	1
380	20240705	122100	132324770	4120	4120	4120	4120	30
381	20240705	122000	132201170	4120	4115	4120	4110	106
382	20240705	121900	131765325	4120	4120	4120	4120	0
383	20240705	121800	131765325	4120	4120	4120	4120	0
384	20240705	121700	131765325	4120	4120	4120	4120	0
385	20240705	121600	131765325	4120	4110	4120	4110	2
386	20240705	121500	131757095	4110	4115	4115	4110	1000
387	20240705	121400	127646565	4125	4125	4125	4125	0
388	20240705	121300	127646565	4125	4125	4125	4125	0
389	20240705	121200	127646565	4125	4125	4125	4125	0
390	20240705	121100	127646565	4125	4125	4125	4125	65
391	20240705	121000	127378440	4125	4125	4125	4125	0
392	20240705	120900	127378440	4125	4125	4125	4125	0
393	20240705	120800	127378440	4125	4125	4125	4125	0
394	20240705	120700	127378440	4125	4125	4125	4120	308
395	20240705	120600	126107965	4125	4125	4125	4125	20
396	20240705	120500	126025465	4125	4125	4125	4125	5
397	20240705	120400	126004840	4125	4125	4125	4125	0
398	20240705	120300	126004840	4125	4125	4125	4125	0
399	20240705	120200	126004840	4125	4120	4125	4120	45
400	20240705	120100	125819435	4125	4120	4125	4120	13
401	20240705	120000	125765865	4120	4120	4120	4120	1
402	20240705	115900	125761745	4115	4120	4120	4115	170
403	20240705	115800	125062165	4120	4120	4120	4120	20
404	20240705	115700	124979765	4120	4120	4120	4120	0
405	20240705	115600	124979765	4120	4115	4120	4110	3001
406	20240705	115500	112645520	4110	4120	4120	4110	4001
407	20240705	115400	96201155	4115	4120	4120	4115	535
408	20240705	115300	93999625	4120	4120	4125	4120	427
409	20240705	115200	92240380	4125	4125	4125	4125	2
410	20240705	115100	92232130	4125	4125	4125	4125	0
411	20240705	115000	92232130	4125	4125	4125	4125	1
412	20240705	114900	92228005	4125	4125	4125	4125	1
413	20240705	114800	92223880	4120	4120	4120	4120	0
414	20240705	114700	92223880	4120	4120	4120	4120	30
415	20240705	114600	92100280	4120	4120	4120	4120	31
416	20240705	114500	91972560	4125	4125	4125	4125	1
417	20240705	114400	91968435	4125	4125	4125	4125	249
418	20240705	114300	90941310	4125	4125	4125	4125	1
419	20240705	114200	90937185	4120	4120	4120	4120	0
420	20240705	114100	90937185	4120	4120	4120	4120	300
421	20240705	114000	89701185	4120	4125	4125	4120	133
422	20240705	113900	89153170	4125	4125	4125	4125	1
423	20240705	113800	89149045	4120	4120	4120	4120	117
424	20240705	113700	88667005	4120	4120	4120	4120	82
425	20240705	113600	88329165	4125	4125	4125	4125	0
426	20240705	113500	88329165	4125	4125	4125	4125	1
427	20240705	113400	88325040	4120	4125	4125	4120	62
428	20240705	113300	88069595	4125	4120	4125	4120	26
429	20240705	113200	87962470	4120	4120	4120	4120	335
430	20240705	113100	86582270	4115	4115	4115	4115	6
431	20240705	113000	86557580	4120	4120	4120	4120	6
432	20240705	112900	86532860	4120	4120	4120	4120	1
433	20240705	112800	86528740	4115	4115	4115	4115	61
434	20240705	112700	86277725	4120	4120	4120	4120	64
435	20240705	112600	86014045	4120	4120	4120	4120	0
436	20240705	112500	86014045	4120	4120	4120	4115	4
437	20240705	112400	85997570	4120	4120	4120	4120	1
438	20240705	112300	85993450	4115	4115	4115	4115	0
439	20240705	112200	85993450	4115	4115	4115	4115	17
440	20240705	112100	85923495	4110	4115	4115	4110	47
441	20240705	112000	85730125	4120	4120	4120	4120	1
442	20240705	111900	85726005	4120	4120	4120	4120	1
443	20240705	111800	85721885	4120	4120	4120	4120	5
444	20240705	111700	85701285	4115	4115	4115	4115	1384
445	20240705	111600	80006125	4120	4115	4120	4115	183
446	20240705	111500	79253065	4115	4120	4120	4115	66
447	20240705	111400	78981450	4125	4115	4125	4115	124
448	20240705	111300	78471180	4115	4115	4125	4115	45
449	20240705	111200	78285995	4115	4115	4115	4115	39
450	20240705	111100	78125510	4120	4120	4120	4120	17
451	20240705	111000	78055470	4120	4120	4120	4120	1
452	20240705	110900	78051350	4120	4120	4120	4115	45
453	20240705	110800	77866110	4125	4125	4125	4125	0
454	20240705	110700	77866110	4125	4125	4125	4125	3
455	20240705	110600	77853735	4125	4125	4125	4125	0
456	20240705	110500	77853735	4125	4125	4125	4125	1
457	20240705	110400	77849610	4125	4125	4125	4125	1
458	20240705	110300	77845485	4125	4120	4125	4120	14
459	20240705	110200	77787800	4115	4120	4120	4115	48
460	20240705	110100	77590075	4125	4125	4125	4125	2
461	20240705	110000	77581825	4125	4125	4125	4125	1
462	20240705	105900	77577700	4125	4125	4125	4125	1
463	20240705	105800	77573575	4115	4120	4120	4115	247
464	20240705	105700	76556960	4120	4120	4120	4120	21
465	20240705	105600	76470440	4120	4125	4125	4115	2722
466	20240705	105500	65267130	4130	4130	4130	4130	1
467	20240705	105400	65263000	4130	4125	4130	4125	347
468	20240705	105300	63829940	4125	4125	4125	4125	0
469	20240705	105200	63829940	4125	4125	4125	4125	0
470	20240705	105100	63829940	4125	4125	4125	4125	0
471	20240705	105000	63829940	4125	4130	4130	4125	63
472	20240705	104900	63570055	4130	4125	4130	4125	31
473	20240705	104800	63442170	4125	4125	4125	4125	5
474	20240705	104700	63421545	4125	4125	4125	4125	0
475	20240705	104600	63421545	4125	4125	4125	4125	0
476	20240705	104500	63421545	4125	4125	4125	4115	79
477	20240705	104400	63096440	4120	4120	4120	4115	31
478	20240705	104300	62968755	4130	4130	4130	4130	0
479	20240705	104200	62968755	4130	4130	4130	4130	0
480	20240705	104100	62968755	4130	4130	4130	4130	3
481	20240705	104000	62956365	4130	4130	4130	4130	4
482	20240705	103900	62939845	4130	4130	4130	4130	1
483	20240705	103800	62935715	4130	4115	4130	4115	171
484	20240705	103700	62231935	4115	4125	4125	4115	46
485	20240705	103600	62042425	4125	4125	4125	4125	0
486	20240705	103500	62042425	4125	4125	4125	4125	201
487	20240705	103400	61213300	4125	4125	4125	4125	2
488	20240705	103300	61205050	4120	4120	4120	4120	200
489	20240705	103200	60381050	4115	4115	4115	4115	0
490	20240705	103100	60381050	4115	4120	4120	4115	12
491	20240705	103000	60331645	4130	4130	4130	4130	1
492	20240705	102900	60327515	4130	4130	4130	4130	1
493	20240705	102800	60323385	4130	4130	4130	4130	1
494	20240705	102700	60319255	4120	4125	4125	4120	2000
495	20240705	102600	52076980	4130	4130	4130	4130	0
496	20240705	102500	52076980	4130	4135	4135	4125	33
497	20240705	102400	51940835	4135	4130	4135	4130	25
498	20240705	102300	51837580	4130	4130	4130	4130	0
499	20240705	102200	51837580	4130	4130	4130	4130	13
500	20240705	102100	51783890	4130	4130	4130	4130	7
501	20240705	102000	51754980	4130	4130	4130	4130	1
502	20240705	101900	51750850	4130	4130	4130	4130	1
503	20240705	101800	51746720	4125	4130	4130	4125	66
504	20240705	101700	51474445	4130	4130	4130	4130	1
505	20240705	101600	51470315	4130	4130	4130	4130	0
506	20240705	101500	51470315	4130	4130	4130	4130	2
507	20240705	101400	51462055	4130	4130	4130	4130	2
508	20240705	101300	51453795	4125	4130	4130	4125	102
509	20240705	101200	51033035	4130	4125	4130	4125	40
510	20240705	101100	50867985	4135	4120	4135	4120	13
511	20240705	101000	50814410	4135	4135	4135	4135	1
512	20240705	100900	50810275	4135	4120	4135	4120	502
513	20240705	100800	48742005	4135	4135	4135	4135	1
514	20240705	100700	48737870	4115	4115	4115	4115	0
515	20240705	100600	48737870	4115	4125	4135	4115	823
516	20240705	100500	45346935	4140	4140	4140	4140	7
517	20240705	100400	45317955	4140	4140	4140	4140	2
518	20240705	100300	45309675	4140	4140	4140	4140	2
519	20240705	100200	45301395	4140	4140	4140	4140	3
520	20240705	100100	45288975	4140	4140	4140	4140	2
521	20240705	100000	45280695	4130	4135	4135	4130	64
522	20240705	095900	45016370	4135	4135	4135	4135	5
523	20240705	095800	44995695	4135	4135	4135	4135	15
524	20240705	095700	44933670	4140	4140	4140	4140	0
525	20240705	095600	44933670	4140	4140	4140	4140	3
526	20240705	095500	44921250	4140	4140	4140	4140	0
527	20240705	095400	44921250	4140	4140	4140	4140	2
528	20240705	095300	44912970	4140	4145	4145	4110	4105
529	20240705	095200	28002190	4145	4145	4145	4145	2
530	20240705	095100	27993900	4145	4145	4145	4145	0
531	20240705	095000	27993900	4145	4130	4145	4130	5
532	20240705	094900	27973235	4130	4145	4145	4130	303
533	20240705	094800	26721515	4150	4150	4150	4150	1
534	20240705	094700	26717365	4150	4140	4150	4135	101
535	20240705	094600	26299680	4150	4150	4150	4150	1
536	20240705	094500	26295530	4150	4150	4150	4150	1
537	20240705	094400	26291380	4150	4150	4150	4150	31
538	20240705	094300	26162730	4150	4150	4150	4150	17
539	20240705	094200	26092180	4150	4150	4150	4150	6
540	20240705	094100	26067280	4145	4150	4150	4145	4
541	20240705	094000	26050695	4150	4150	4150	4150	4
542	20240705	093900	26034095	4150	4150	4150	4150	3
543	20240705	093800	26021645	4150	4150	4150	4150	62
544	20240705	093700	25764345	4150	4150	4150	4150	5
545	20240705	093600	25743595	4150	4150	4150	4150	2
546	20240705	093500	25735295	4145	4145	4145	4145	0
547	20240705	093400	25735295	4145	4145	4145	4145	0
548	20240705	093300	25735295	4145	4145	4145	4145	2
549	20240705	093200	25727005	4150	4140	4150	4135	65
550	20240705	093100	25458210	4140	4140	4140	4140	0
551	20240705	093000	25458210	4140	4145	4145	4140	3
552	20240705	092900	25445780	4145	4145	4145	4145	11
553	20240705	092800	25400185	4145	4145	4145	4145	501
554	20240705	092700	23323540	4145	4145	4145	4145	190
555	20240705	092600	22535990	4150	4150	4150	4150	86
556	20240705	092500	22179090	4145	4145	4145	4145	0
557	20240705	092400	22179090	4145	4145	4145	4145	1
558	20240705	092300	22174945	4150	4145	4150	4145	371
559	20240705	092200	20637145	4145	4145	4145	4145	0
560	20240705	092100	20637145	4145	4145	4145	4145	0
561	20240705	092000	20637145	4145	4145	4145	4145	1
562	20240705	091900	20633000	4145	4145	4145	4145	0
563	20240705	091800	20633000	4145	4145	4145	4145	0
564	20240705	091700	20633000	4145	4145	4145	4145	0
565	20240705	091600	20633000	4145	4145	4145	4145	0
566	20240705	091500	20633000	4145	4145	4145	4145	1
567	20240705	091400	20628855	4125	4135	4135	4125	200
568	20240705	091300	19803825	4145	4130	4145	4130	146
569	20240705	091200	19200380	4120	4125	4125	4120	300
570	20240705	091100	17964305	4140	4135	4140	4135	10
571	20240705	091000	17922950	4125	4125	4125	4125	41
572	20240705	090900	17753825	4120	4120	4120	4120	25
573	20240705	090800	17650825	4120	4140	4140	4120	8
574	20240705	090700	17617765	4140	4140	4140	4140	2
575	20240705	090600	17609485	4115	4120	4120	4115	2678
576	20240705	090500	6583425	4120	4120	4120	4120	0
577	20240705	090400	6583425	4120	4120	4120	4120	1
578	20240705	090300	6579305	4140	4140	4140	4140	1
579	20240705	090200	6575165	4115	4140	4140	4115	87
580	20240705	090100	6217055	4115	4140	4140	4115	279
581	20240705	090000	5065740	4140	4115	4140	4115	1231