KissMeData/002780/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183800	203630554	915	915	915	915	1895
3	20240710	183700	203630554	915	915	915	915	0
4	20240710	183600	203630554	915	915	915	915	0
5	20240710	183500	203630554	915	915	915	915	0
6	20240710	183400	203630554	915	915	915	915	0
7	20240710	183300	203630554	915	915	915	915	0
8	20240710	183200	203630554	915	915	915	915	0
9	20240710	183100	203630554	915	915	915	915	0
10	20240710	183000	203630554	915	915	915	915	0
11	20240710	182900	203630554	915	915	915	915	0
12	20240710	182800	203630554	915	915	915	915	0
13	20240710	182700	203630554	915	915	915	915	0
14	20240710	182600	203630554	915	915	915	915	0
15	20240710	182500	203630554	915	915	915	915	0
16	20240710	182400	203630554	915	915	915	915	0
17	20240710	182300	203630554	915	915	915	915	0
18	20240710	182200	203630554	915	915	915	915	0
19	20240710	182100	203630554	915	915	915	915	0
20	20240710	182000	203630554	915	915	915	915	0
21	20240710	181900	203630554	915	915	915	915	0
22	20240710	181800	203630554	915	915	915	915	0
23	20240710	181700	203630554	915	915	915	915	0
24	20240710	181600	203630554	915	915	915	915	0
25	20240710	181500	203630554	915	915	915	915	0
26	20240710	181400	203630554	915	915	915	915	0
27	20240710	181300	203630554	915	915	915	915	0
28	20240710	181200	203630554	915	915	915	915	0
29	20240710	181100	203630554	915	915	915	915	0
30	20240710	181000	203630554	915	915	915	915	0
31	20240710	180900	203630554	915	915	915	915	0
32	20240710	180800	203630554	915	915	915	915	1895
33	20240710	180700	203630554	915	915	915	915	0
34	20240710	180600	203630554	915	915	915	915	0
35	20240710	180500	203630554	915	915	915	915	0
36	20240710	180400	203630554	915	915	915	915	0
37	20240710	180300	203630554	915	915	915	915	0
38	20240710	180200	203630554	915	915	915	915	0
39	20240710	180100	203630554	915	915	915	915	0
40	20240710	180000	203630554	915	915	915	915	0
41	20240710	175900	203630554	915	915	915	915	0
42	20240710	175800	203630554	915	915	915	915	0
43	20240710	175700	203630554	915	915	915	915	0
44	20240710	175600	203630554	915	915	915	915	0
45	20240710	175500	203630554	915	915	915	915	0
46	20240710	175400	203630554	915	915	915	915	0
47	20240710	175300	203630554	915	915	915	915	0
48	20240710	175200	203630554	915	915	915	915	0
49	20240710	175100	203630554	915	915	915	915	0
50	20240710	175000	203630554	915	915	915	915	0
51	20240710	174900	203630554	915	915	915	915	0
52	20240710	174800	203630554	915	915	915	915	0
53	20240710	174700	203630554	915	915	915	915	0
54	20240710	174600	203630554	915	915	915	915	0
55	20240710	174500	203630554	915	915	915	915	0
56	20240710	174400	203630554	915	915	915	915	0
57	20240710	174300	203630554	915	915	915	915	0
58	20240710	174200	203630554	915	915	915	915	0
59	20240710	174100	203630554	915	915	915	915	0
60	20240710	174000	203630554	915	915	915	915	0
61	20240710	173900	203630554	915	915	915	915	0
62	20240710	173800	203630554	915	915	915	915	1895
63	20240710	173700	203630554	915	915	915	915	0
64	20240710	173600	203630554	915	915	915	915	0
65	20240710	173500	203630554	915	915	915	915	0
66	20240710	173400	203630554	915	915	915	915	0
67	20240710	173300	203630554	915	915	915	915	0
68	20240710	173200	203630554	915	915	915	915	0
69	20240710	173100	203630554	915	915	915	915	0
70	20240710	173000	203630554	915	915	915	915	0
71	20240710	172900	203630554	915	915	915	915	0
72	20240710	172800	203630554	915	915	915	915	0
73	20240710	172700	203630554	915	915	915	915	0
74	20240710	172600	203630554	915	915	915	915	0
75	20240710	172500	203630554	915	915	915	915	0
76	20240710	172400	203630554	915	915	915	915	0
77	20240710	172300	203630554	915	915	915	915	0
78	20240710	172200	203630554	915	915	915	915	0
79	20240710	172100	203630554	915	915	915	915	0
80	20240710	172000	203630554	915	915	915	915	0
81	20240710	171900	203630554	915	915	915	915	0
82	20240710	171800	203630554	915	915	915	915	0
83	20240710	171700	203630554	915	915	915	915	0
84	20240710	171600	203630554	915	915	915	915	0
85	20240710	171500	203630554	915	915	915	915	0
86	20240710	171400	203630554	915	915	915	915	0
87	20240710	171300	203630554	915	915	915	915	0
88	20240710	171200	203630554	915	915	915	915	0
89	20240710	171100	203630554	915	915	915	915	0
90	20240710	171000	203630554	915	915	915	915	0
91	20240710	170900	203630554	915	915	915	915	0
92	20240710	170800	203630554	915	915	915	915	1895
93	20240710	170700	203630554	915	915	915	915	0
94	20240710	170600	203630554	915	915	915	915	0
95	20240710	170500	203630554	915	915	915	915	0
96	20240710	170400	203630554	915	915	915	915	0
97	20240710	170300	203630554	915	915	915	915	0
98	20240710	170200	203630554	915	915	915	915	0
99	20240710	170100	203630554	915	915	915	915	0
100	20240710	170000	203630554	915	915	915	915	0
101	20240710	165900	203630554	915	915	915	915	0
102	20240710	165800	203630554	915	915	915	915	0
103	20240710	165700	203630554	915	915	915	915	0
104	20240710	165600	203630554	915	915	915	915	0
105	20240710	165500	203630554	915	915	915	915	0
106	20240710	165400	203630554	915	915	915	915	0
107	20240710	165300	203630554	915	915	915	915	0
108	20240710	165200	203630554	915	915	915	915	0
109	20240710	165100	203630554	915	915	915	915	0
110	20240710	165000	203630554	915	915	915	915	0
111	20240710	164900	203630554	915	915	915	915	0
112	20240710	164800	203630554	915	915	915	915	0
113	20240710	164700	203630554	915	915	915	915	0
114	20240710	164600	203630554	915	915	915	915	0
115	20240710	164500	203630554	915	915	915	915	0
116	20240710	164400	203630554	915	915	915	915	0
117	20240710	164300	203630554	915	915	915	915	0
118	20240710	164200	203630554	915	915	915	915	0
119	20240710	164100	203630554	915	915	915	915	0
120	20240710	164000	203630554	915	915	915	915	0
121	20240710	163900	203630554	915	915	915	915	0
122	20240710	163800	203630554	915	915	915	915	1895
123	20240710	163700	203630554	915	915	915	915	0
124	20240710	163600	203630554	915	915	915	915	0
125	20240710	163500	203630554	915	915	915	915	0
126	20240710	163400	203630554	915	915	915	915	0
127	20240710	163300	203630554	915	915	915	915	0
128	20240710	163200	203630554	915	915	915	915	0
129	20240710	163100	203630554	915	915	915	915	0
130	20240710	163000	203630554	915	915	915	915	0
131	20240710	162900	203630554	915	915	915	915	0
132	20240710	162800	203630554	915	915	915	915	0
133	20240710	162700	203630554	915	915	915	915	0
134	20240710	162600	203630554	915	915	915	915	0
135	20240710	162500	203630554	915	915	915	915	0
136	20240710	162400	203630554	915	915	915	915	0
137	20240710	162300	203630554	915	915	915	915	0
138	20240710	162200	203630554	915	915	915	915	0
139	20240710	162100	203630554	915	915	915	915	0
140	20240710	162000	203630554	915	915	915	915	0
141	20240710	161900	203630554	915	915	915	915	0
142	20240710	161800	203630554	915	915	915	915	0
143	20240710	161700	203630554	915	915	915	915	0
144	20240710	161600	203630554	915	915	915	915	0
145	20240710	161500	203630554	915	915	915	915	0
146	20240710	161400	203630554	915	915	915	915	0
147	20240710	161300	203630554	915	915	915	915	0
148	20240710	161200	203630554	915	915	915	915	0
149	20240710	161100	203630554	915	915	915	915	0
150	20240710	161000	203630554	915	915	915	915	0
151	20240710	160900	203630554	915	915	915	915	0
152	20240710	160800	203630554	915	915	915	915	1895
153	20240710	160700	203630554	915	915	915	915	0
154	20240710	160600	203630554	915	915	915	915	0
155	20240710	160500	203630554	915	915	915	915	0
156	20240710	160400	203630554	915	915	915	915	0
157	20240710	160300	203630554	915	915	915	915	0
158	20240710	160200	203630554	915	915	915	915	0
159	20240710	160100	203630554	915	915	915	915	0
160	20240710	160000	203630554	915	915	915	915	0
161	20240710	155900	203630554	915	915	915	915	0
162	20240710	155800	203630554	915	915	915	915	0
163	20240710	155700	203630554	915	915	915	915	0
164	20240710	155600	203630554	915	915	915	915	0
165	20240710	155500	203630554	915	915	915	915	0
166	20240710	155400	203630554	915	915	915	915	0
167	20240710	155300	203630554	915	915	915	915	0
168	20240710	155200	203630554	915	915	915	915	0
169	20240710	155100	203630554	915	915	915	915	0
170	20240710	155000	203630554	915	915	915	915	0
171	20240710	154900	203630554	915	915	915	915	0
172	20240710	154800	203630554	915	915	915	915	0
173	20240710	154700	203630554	915	915	915	915	0
174	20240710	154600	203630554	915	915	915	915	0
175	20240710	154500	203630554	915	915	915	915	0
176	20240710	154400	203630554	915	915	915	915	0
177	20240710	154300	203630554	915	915	915	915	0
178	20240710	154200	203630554	915	915	915	915	0
179	20240710	154100	203630554	915	915	915	915	0
180	20240710	154000	203630554	915	915	915	915	0
181	20240710	153900	203630554	915	915	915	915	0
182	20240710	153800	203630554	915	915	915	915	1895
183	20240710	153700	203630554	915	915	915	915	0
184	20240710	153600	203630554	915	915	915	915	0
185	20240710	153500	203630554	915	915	915	915	0
186	20240710	153400	203630554	915	915	915	915	0
187	20240710	153300	203630554	915	915	915	915	0
188	20240710	153200	203630554	915	915	915	915	0
189	20240710	153100	203630554	915	915	915	915	0
190	20240710	153000	203630554	915	915	915	915	1895
191	20240710	152900	201896629	914	914	914	914	0
192	20240710	152800	201896629	914	914	914	914	0
193	20240710	152700	201896629	914	914	914	914	0
194	20240710	152600	201896629	914	914	914	914	0
195	20240710	152500	201896629	914	914	914	914	0
196	20240710	152400	201896629	914	914	914	914	0
197	20240710	152300	201896629	914	914	914	914	0
198	20240710	152200	201896629	914	914	914	914	0
199	20240710	152100	201896629	914	914	914	914	0
200	20240710	152000	201896629	914	914	914	914	0
201	20240710	151900	201896629	914	914	914	914	0
202	20240710	151800	201896629	914	914	914	914	1
203	20240710	151700	201895715	915	915	915	915	0
204	20240710	151600	201895715	915	914	915	913	34
205	20240710	151500	201864669	916	916	916	916	0
206	20240710	151400	201864669	916	916	916	916	0
207	20240710	151300	201864669	916	915	916	915	76
208	20240710	151200	201795128	915	915	915	915	2
209	20240710	151100	201793298	915	915	915	915	20
210	20240710	151000	201774998	915	915	915	915	0
211	20240710	150900	201774998	915	915	915	915	1
212	20240710	150800	201774083	915	915	915	915	2012
213	20240710	150700	199933103	915	915	915	915	100
214	20240710	150600	199841603	916	916	916	916	0
215	20240710	150500	199841603	916	915	916	915	21
216	20240710	150400	199822387	916	916	916	916	11
217	20240710	150300	199812311	916	917	917	916	2
218	20240710	150200	199810478	916	916	916	916	0
219	20240710	150100	199810478	916	916	916	916	2
220	20240710	150000	199808646	917	915	917	915	250
221	20240710	145900	199579696	917	917	917	917	0
222	20240710	145800	199579696	917	917	917	917	0
223	20240710	145700	199579696	917	917	917	917	0
224	20240710	145600	199579696	917	916	917	916	2
225	20240710	145500	199577863	916	916	916	916	830
226	20240710	145400	198817583	916	916	916	916	0
227	20240710	145300	198817583	916	916	916	916	506
228	20240710	145200	198354087	916	915	916	915	2
229	20240710	145100	198352256	917	917	917	917	0
230	20240710	145000	198352256	917	917	917	917	0
231	20240710	144900	198352256	917	917	917	917	10
232	20240710	144800	198343086	915	915	915	915	0
233	20240710	144700	198343086	915	915	915	915	700
234	20240710	144600	197702586	917	917	917	917	10
235	20240710	144500	197693416	917	917	917	917	0
236	20240710	144400	197693416	917	917	917	917	0
237	20240710	144300	197693416	917	917	917	917	0
238	20240710	144200	197693416	917	917	917	917	0
239	20240710	144100	197693416	917	917	917	917	0
240	20240710	144000	197693416	917	917	917	917	0
241	20240710	143900	197693416	917	917	917	917	6
242	20240710	143800	197687914	917	917	917	917	18
243	20240710	143700	197671408	918	918	918	918	0
244	20240710	143600	197671408	918	918	918	918	472
245	20240710	143500	197238112	918	916	918	916	6608
246	20240710	143400	191179062	916	915	916	915	42
247	20240710	143300	191140591	916	916	916	916	0
248	20240710	143200	191140591	916	916	916	916	199
249	20240710	143100	190958307	917	917	917	917	0
250	20240710	143000	190958307	917	917	917	917	0
251	20240710	142900	190958307	917	917	917	917	0
252	20240710	142800	190958307	917	917	917	917	0
253	20240710	142700	190958307	917	915	917	915	2913
254	20240710	142600	188292910	916	917	917	916	176
255	20240710	142500	188131693	916	917	917	916	40
256	20240710	142400	188095022	916	916	917	916	327
257	20240710	142300	187795489	917	917	917	917	0
258	20240710	142200	187795489	917	917	917	917	0
259	20240710	142100	187795489	917	917	917	917	0
260	20240710	142000	187795489	917	917	917	917	0
261	20240710	141900	187795489	917	916	917	916	101
262	20240710	141800	187702972	917	917	917	917	0
263	20240710	141700	187702972	917	916	917	916	1893
264	20240710	141600	185968983	916	916	916	916	0
265	20240710	141500	185968983	916	915	916	915	2002
266	20240710	141400	184137152	915	911	915	911	103
267	20240710	141300	184043311	916	916	916	916	0
268	20240710	141200	184043311	916	916	916	916	0
269	20240710	141100	184043311	916	916	916	916	0
270	20240710	141000	184043311	916	916	916	916	0
271	20240710	140900	184043311	916	916	916	916	0
272	20240710	140800	184043311	916	916	916	916	2
273	20240710	140700	184041479	911	915	915	911	900
274	20240710	140600	183219789	916	916	916	916	1
275	20240710	140500	183218873	916	916	916	916	3
276	20240710	140400	183216125	916	916	916	916	10
277	20240710	140300	183206965	915	915	915	915	0
278	20240710	140200	183206965	915	915	915	915	26
279	20240710	140100	183183175	915	915	915	915	630
280	20240710	140000	182606725	912	912	912	912	1
281	20240710	135900	182605813	916	916	916	916	0
282	20240710	135800	182605813	916	916	916	916	0
283	20240710	135700	182605813	916	916	916	916	73
284	20240710	135600	182538945	916	912	916	912	13
285	20240710	135500	182527085	917	916	917	916	4
286	20240710	135400	182523420	917	917	917	917	50
287	20240710	135300	182477570	917	916	917	916	2042
288	20240710	135200	180607097	916	914	916	914	3132
289	20240710	135100	177742708	913	913	913	913	8
290	20240710	135000	177735404	913	910	913	910	8695
291	20240710	134900	169808118	910	910	910	910	0
292	20240710	134800	169808118	910	910	910	910	0
293	20240710	134700	169808118	910	910	910	910	0
294	20240710	134600	169808118	910	908	910	907	1552
295	20240710	134500	168399857	909	909	909	909	146
296	20240710	134400	168267143	911	911	911	911	0
297	20240710	134300	168267143	911	908	911	908	98
298	20240710	134200	168178153	909	909	909	909	15
299	20240710	134100	168164518	912	912	912	912	0
300	20240710	134000	168164518	912	912	912	912	0
301	20240710	133900	168164518	912	912	912	912	55
302	20240710	133800	168114358	912	912	912	912	5
303	20240710	133700	168109798	912	912	912	912	7
304	20240710	133600	168103414	908	908	908	908	0
305	20240710	133500	168103414	908	913	913	908	5000
306	20240710	133400	163562954	914	914	914	914	0
307	20240710	133300	163562954	914	914	914	914	0
308	20240710	133200	163562954	914	914	914	914	0
309	20240710	133100	163562954	914	914	914	914	0
310	20240710	133000	163562954	914	914	914	914	0
311	20240710	132900	163562954	914	914	914	914	0
312	20240710	132800	163562954	914	914	914	914	3
313	20240710	132700	163560212	913	913	913	913	0
314	20240710	132600	163560212	913	913	913	913	5050
315	20240710	132500	158949562	913	913	913	913	0
316	20240710	132400	158949562	913	913	913	913	0
317	20240710	132300	158949562	913	913	913	913	5
318	20240710	132200	158944997	913	913	913	913	1
319	20240710	132100	158944084	909	909	909	909	0
320	20240710	132000	158944084	909	912	912	909	15000
321	20240710	131900	145297774	914	914	914	914	0
322	20240710	131800	145297774	914	914	914	914	0
323	20240710	131700	145297774	914	914	914	914	6
324	20240710	131600	145292290	914	914	914	914	0
325	20240710	131500	145292290	914	914	914	914	0
326	20240710	131400	145292290	914	914	914	914	0
327	20240710	131300	145292290	914	914	914	914	0
328	20240710	131200	145292290	914	914	914	914	0
329	20240710	131100	145292290	914	914	914	914	0
330	20240710	131000	145292290	914	914	914	914	0
331	20240710	130900	145292290	914	914	914	914	10000
332	20240710	130800	136152290	913	913	913	913	0
333	20240710	130700	136152290	913	913	913	913	1
334	20240710	130600	136151377	913	913	913	913	0
335	20240710	130500	136151377	913	913	913	913	0
336	20240710	130400	136151377	913	913	913	913	1
337	20240710	130300	136150464	914	914	914	914	0
338	20240710	130200	136150464	914	914	914	914	6
339	20240710	130100	136144980	914	914	914	914	10
340	20240710	130000	136135840	914	914	914	914	0
341	20240710	125900	136135840	914	914	914	914	0
342	20240710	125800	136135840	914	914	914	914	0
343	20240710	125700	136135840	914	914	914	914	0
344	20240710	125600	136135840	914	914	914	914	0
345	20240710	125500	136135840	914	914	914	914	80
346	20240710	125400	136062720	914	914	914	914	11
347	20240710	125300	136052666	914	914	914	914	90
348	20240710	125200	135970406	914	914	914	914	0
349	20240710	125100	135970406	914	914	914	914	0
350	20240710	125000	135970406	914	914	914	914	4
351	20240710	124900	135966750	914	914	914	914	0
352	20240710	124800	135966750	914	914	914	914	0
353	20240710	124700	135966750	914	914	914	914	1000
354	20240710	124600	135052750	912	912	912	912	0
355	20240710	124500	135052750	912	912	912	912	0
356	20240710	124400	135052750	912	912	912	912	0
357	20240710	124300	135052750	912	912	912	912	25
358	20240710	124200	135029950	911	911	911	911	0
359	20240710	124100	135029950	911	911	911	911	0
360	20240710	124000	135029950	911	912	912	911	1741
361	20240710	123900	133442579	913	913	913	913	10
362	20240710	123800	133433449	912	912	912	912	0
363	20240710	123700	133433449	912	912	912	912	150
364	20240710	123600	133296649	912	913	913	912	802
365	20240710	123500	132564583	914	914	914	914	0
366	20240710	123400	132564583	914	914	914	914	0
367	20240710	123300	132564583	914	914	914	914	0
368	20240710	123200	132564583	914	914	914	914	0
369	20240710	123100	132564583	914	914	914	914	0
370	20240710	123000	132564583	914	914	914	914	0
371	20240710	122900	132564583	914	914	914	914	0
372	20240710	122800	132564583	914	914	914	914	0
373	20240710	122700	132564583	914	914	914	914	100
374	20240710	122600	132473183	914	914	914	914	2000
375	20240710	122500	130645183	914	914	914	914	0
376	20240710	122400	130645183	914	914	914	914	0
377	20240710	122300	130645183	914	914	914	914	0
378	20240710	122200	130645183	914	914	914	914	0
379	20240710	122100	130645183	914	914	914	914	0
380	20240710	122000	130645183	914	914	914	914	0
381	20240710	121900	130645183	914	914	914	914	377
382	20240710	121800	130300605	914	914	914	914	20
383	20240710	121700	130282325	914	915	915	914	1298
384	20240710	121600	129095886	915	915	915	915	0
385	20240710	121500	129095886	915	915	915	915	0
386	20240710	121400	129095886	915	915	915	915	1
387	20240710	121300	129094971	915	915	915	915	0
388	20240710	121200	129094971	915	915	915	915	0
389	20240710	121100	129094971	915	915	915	915	0
390	20240710	121000	129094971	915	915	915	915	0
391	20240710	120900	129094971	915	915	915	915	100
392	20240710	120800	129003471	915	915	915	915	0
393	20240710	120700	129003471	915	915	915	915	0
394	20240710	120600	129003471	915	915	915	915	0
395	20240710	120500	129003471	915	915	915	915	21
396	20240710	120400	128984256	916	916	916	916	438
397	20240710	120300	128583048	916	916	916	916	0
398	20240710	120200	128583048	916	916	916	916	0
399	20240710	120100	128583048	916	916	916	916	0
400	20240710	120000	128583048	916	916	916	916	0
401	20240710	115900	128583048	916	916	916	916	0
402	20240710	115800	128583048	916	916	916	916	0
403	20240710	115700	128583048	916	916	916	916	0
404	20240710	115600	128583048	916	916	916	916	0
405	20240710	115500	128583048	916	916	916	916	0
406	20240710	115400	128583048	916	916	916	916	0
407	20240710	115300	128583048	916	916	916	916	0
408	20240710	115200	128583048	916	916	916	916	0
409	20240710	115100	128583048	916	916	916	916	0
410	20240710	115000	128583048	916	916	916	916	0
411	20240710	114900	128583048	916	916	916	916	0
412	20240710	114800	128583048	916	916	916	916	0
413	20240710	114700	128583048	916	916	916	916	0
414	20240710	114600	128583048	916	916	916	916	1400
415	20240710	114500	127300648	916	916	916	916	0
416	20240710	114400	127300648	916	916	916	916	100
417	20240710	114300	127209048	916	916	916	916	0
418	20240710	114200	127209048	916	916	916	916	4
419	20240710	114100	127205384	917	917	917	917	0
420	20240710	114000	127205384	917	917	917	917	0
421	20240710	113900	127205384	917	917	917	917	0
422	20240710	113800	127205384	917	917	917	917	0
423	20240710	113700	127205384	917	917	917	917	0
424	20240710	113600	127205384	917	917	917	917	0
425	20240710	113500	127205384	917	917	917	917	23
426	20240710	113400	127184293	917	917	917	917	0
427	20240710	113300	127184293	917	917	917	917	0
428	20240710	113200	127184293	917	917	917	917	2312
429	20240710	113100	125064189	917	917	917	917	0
430	20240710	113000	125064189	917	917	917	917	0
431	20240710	112900	125064189	917	913	917	913	497
432	20240710	112800	124609844	914	916	917	914	2240
433	20240710	112700	122558661	917	917	917	917	0
434	20240710	112600	122558661	917	916	917	916	293
435	20240710	112500	122290094	917	916	917	916	2
436	20240710	112400	122288261	917	917	917	917	0
437	20240710	112300	122288261	917	917	917	917	2000
438	20240710	112200	120454261	917	917	917	917	60
439	20240710	112100	120399241	917	917	917	917	300
440	20240710	112000	120124141	917	917	917	917	0
441	20240710	111900	120124141	917	917	917	917	0
442	20240710	111800	120124141	917	917	917	917	0
443	20240710	111700	120124141	917	916	917	916	500
444	20240710	111600	119665642	917	917	917	917	0
445	20240710	111500	119665642	917	917	917	917	3
446	20240710	111400	119662891	915	915	915	915	0
447	20240710	111300	119662891	915	916	916	915	13483
448	20240710	111200	107315167	915	915	915	915	0
449	20240710	111100	107315167	915	916	916	915	304
450	20240710	111000	107037000	916	916	916	916	14
451	20240710	110900	107024176	916	916	916	916	0
452	20240710	110800	107024176	916	916	916	916	1
453	20240710	110700	107023260	916	916	916	916	0
454	20240710	110600	107023260	916	916	916	916	0
455	20240710	110500	107023260	916	916	916	916	0
456	20240710	110400	107023260	916	916	916	916	0
457	20240710	110300	107023260	916	916	916	916	0
458	20240710	110200	107023260	916	916	916	916	100
459	20240710	110100	106931660	916	916	916	916	0
460	20240710	110000	106931660	916	916	916	916	0
461	20240710	105900	106931660	916	916	916	916	0
462	20240710	105800	106931660	916	916	916	916	0
463	20240710	105700	106931660	916	916	916	916	0
464	20240710	105600	106931660	916	916	916	916	0
465	20240710	105500	106931660	916	916	916	916	0
466	20240710	105400	106931660	916	916	916	916	0
467	20240710	105300	106931660	916	916	916	916	6
468	20240710	105200	106926164	916	916	916	916	5
469	20240710	105100	106921584	916	915	916	915	148
470	20240710	105000	106786163	915	915	915	915	2
471	20240710	104900	106784333	915	915	915	915	19
472	20240710	104800	106766948	915	915	915	915	0
473	20240710	104700	106766948	915	915	915	915	120
474	20240710	104600	106657148	915	915	915	915	500
475	20240710	104500	106199648	915	915	915	915	0
476	20240710	104400	106199648	915	915	915	915	1400
477	20240710	104300	104918648	915	915	915	915	0
478	20240710	104200	104918648	915	915	915	915	0
479	20240710	104100	104918648	915	915	915	915	12
480	20240710	104000	104907668	915	915	915	915	1
481	20240710	103900	104906753	910	910	910	910	0
482	20240710	103800	104906753	910	910	910	910	0
483	20240710	103700	104906753	910	914	914	910	20000
484	20240710	103600	86678659	914	914	914	914	259
485	20240710	103500	86441933	916	916	916	916	0
486	20240710	103400	86441933	916	916	916	916	0
487	20240710	103300	86441933	916	916	916	916	258
488	20240710	103200	86205605	916	916	916	916	3
489	20240710	103100	86202857	916	915	916	913	2767
490	20240710	103000	83676537	916	915	916	915	21
491	20240710	102900	83657321	913	913	913	913	4853
492	20240710	102800	79226532	913	913	913	913	1
493	20240710	102700	79225619	915	915	915	915	1
494	20240710	102600	79224704	915	913	915	913	1145
495	20240710	102500	78179317	915	915	915	915	1
496	20240710	102400	78178402	913	913	913	913	18
497	20240710	102300	78161968	915	914	915	913	5301
498	20240710	102200	73321581	914	914	914	914	1424
499	20240710	102100	72020045	915	915	915	915	0
500	20240710	102000	72020045	915	914	915	914	3994
501	20240710	101900	68369528	915	915	915	915	0
502	20240710	101800	68369528	915	915	915	915	0
503	20240710	101700	68369528	915	915	915	915	357
504	20240710	101600	68042873	915	914	915	914	530
505	20240710	101500	67558443	914	914	914	914	10
506	20240710	101400	67549303	914	914	914	914	21
507	20240710	101300	67530109	914	914	914	914	2449
508	20240710	101200	65291723	914	914	914	914	2562
509	20240710	101100	62950055	913	913	913	913	1002
510	20240710	101000	62035229	912	912	912	912	0
511	20240710	100900	62035229	912	912	912	911	5125
512	20240710	100800	57361329	911	911	911	911	3
513	20240710	100700	57358596	912	912	912	912	100
514	20240710	100600	57267396	912	912	912	912	0
515	20240710	100500	57267396	912	912	912	912	1041
516	20240710	100400	56318004	912	913	913	912	15
517	20240710	100300	56304314	914	914	914	914	0
518	20240710	100200	56304314	914	914	914	914	6
519	20240710	100100	56298830	914	915	915	909	18845
520	20240710	100000	39086202	915	915	915	915	31
521	20240710	095900	39057837	915	915	915	915	2
522	20240710	095800	39056007	916	915	916	915	22
523	20240710	095700	39035875	915	915	915	915	1000
524	20240710	095600	38120875	915	916	916	915	6548
525	20240710	095500	32124607	916	916	916	916	0
526	20240710	095400	32124607	916	916	916	916	0
527	20240710	095300	32124607	916	917	917	916	876
528	20240710	095200	31322181	918	918	918	918	0
529	20240710	095100	31322181	918	918	918	918	10
530	20240710	095000	31313001	918	917	918	917	78
531	20240710	094900	31241409	917	917	917	917	10
532	20240710	094800	31232239	917	917	917	917	20
533	20240710	094700	31213899	917	917	917	917	1
534	20240710	094600	31212982	917	917	917	917	15
535	20240710	094500	31199227	919	918	919	918	3
536	20240710	094400	31196472	918	917	919	917	10
537	20240710	094300	31187292	919	918	919	918	1678
538	20240710	094200	29645946	917	918	918	917	20
539	20240710	094100	29627596	917	917	917	917	1
540	20240710	094000	29626679	916	918	919	916	70
541	20240710	093900	29562416	918	916	918	915	6200
542	20240710	093800	23888228	916	917	917	916	15
543	20240710	093700	23874487	917	917	917	917	0
544	20240710	093600	23874487	917	916	917	916	1061
545	20240710	093500	22902610	917	917	917	917	6
546	20240710	093400	22897108	916	917	917	916	1727
547	20240710	093300	21313450	917	919	919	917	1071
548	20240710	093200	20329264	919	918	919	918	12
549	20240710	093100	20318237	918	918	918	918	1
550	20240710	093000	20317319	917	917	917	917	8
551	20240710	092900	20309983	917	919	919	917	670
552	20240710	092800	19695171	920	920	920	920	1
553	20240710	092700	19694251	920	920	920	920	322
554	20240710	092600	19398011	920	920	920	920	1000
555	20240710	092500	18478011	920	920	920	920	0
556	20240710	092400	18478011	920	918	920	918	4
557	20240710	092300	18474335	921	920	921	920	2000
558	20240710	092200	16633970	918	917	918	917	1148
559	20240710	092100	15580110	916	916	917	916	32
560	20240710	092000	15550797	918	918	918	918	500
561	20240710	091900	15091797	918	918	918	916	1788
562	20240710	091800	13450415	918	917	918	917	1136
563	20240710	091700	12408701	917	917	917	917	1610
564	20240710	091600	10932331	917	917	918	917	194
565	20240710	091500	10754432	917	918	918	917	1299
566	20240710	091400	9563118	918	918	918	918	80
567	20240710	091300	9489678	919	918	919	918	58
568	20240710	091200	9436423	918	918	918	918	1
569	20240710	091100	9435505	917	917	917	917	1357
570	20240710	091000	8191136	920	920	920	920	39
571	20240710	090900	8155256	917	917	917	917	1
572	20240710	090800	8154339	921	920	921	918	2277
573	20240710	090700	6059573	917	917	920	917	56
574	20240710	090600	6008151	916	916	916	916	201
575	20240710	090500	5824035	915	920	920	915	24
576	20240710	090400	5802070	914	913	920	913	10
577	20240710	090300	5792908	913	914	920	913	29
578	20240710	090200	5766346	914	914	914	914	84
579	20240710	090100	5689570	911	914	914	911	1879
580	20240710	090000	3973088	915	920	920	915	4324