KissMeData/002700/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	183800	580667572	1693	1693	1693	1693	13840
3	20240710	183700	580667572	1693	1693	1693	1693	0
4	20240710	183600	580667572	1693	1693	1693	1693	0
5	20240710	183500	580667572	1693	1693	1693	1693	0
6	20240710	183400	580667572	1693	1693	1693	1693	0
7	20240710	183300	580667572	1693	1693	1693	1693	0
8	20240710	183200	580667572	1693	1693	1693	1693	0
9	20240710	183100	580667572	1693	1693	1693	1693	0
10	20240710	183000	580667572	1693	1693	1693	1693	0
11	20240710	182900	580667572	1693	1693	1693	1693	0
12	20240710	182800	580667572	1693	1693	1693	1693	0
13	20240710	182700	580667572	1693	1693	1693	1693	0
14	20240710	182600	580667572	1693	1693	1693	1693	0
15	20240710	182500	580667572	1693	1693	1693	1693	0
16	20240710	182400	580667572	1693	1693	1693	1693	0
17	20240710	182300	580667572	1693	1693	1693	1693	0
18	20240710	182200	580667572	1693	1693	1693	1693	0
19	20240710	182100	580667572	1693	1693	1693	1693	0
20	20240710	182000	580667572	1693	1693	1693	1693	0
21	20240710	181900	580667572	1693	1693	1693	1693	0
22	20240710	181800	580667572	1693	1693	1693	1693	0
23	20240710	181700	580667572	1693	1693	1693	1693	0
24	20240710	181600	580667572	1693	1693	1693	1693	0
25	20240710	181500	580667572	1693	1693	1693	1693	0
26	20240710	181400	580667572	1693	1693	1693	1693	0
27	20240710	181300	580667572	1693	1693	1693	1693	0
28	20240710	181200	580667572	1693	1693	1693	1693	0
29	20240710	181100	580667572	1693	1693	1693	1693	0
30	20240710	181000	580667572	1693	1693	1693	1693	0
31	20240710	180900	580667572	1693	1693	1693	1693	0
32	20240710	180800	580667572	1693	1693	1693	1693	13840
33	20240710	180700	580667572	1693	1693	1693	1693	0
34	20240710	180600	580667572	1693	1693	1693	1693	0
35	20240710	180500	580667572	1693	1693	1693	1693	0
36	20240710	180400	580667572	1693	1693	1693	1693	0
37	20240710	180300	580667572	1693	1693	1693	1693	0
38	20240710	180200	580667572	1693	1693	1693	1693	0
39	20240710	180100	580667572	1693	1693	1693	1693	0
40	20240710	180000	580667572	1693	1693	1693	1693	0
41	20240710	175900	580667572	1693	1693	1693	1693	0
42	20240710	175800	580667572	1693	1693	1693	1693	0
43	20240710	175700	580667572	1693	1693	1693	1693	0
44	20240710	175600	580667572	1693	1693	1693	1693	0
45	20240710	175500	580667572	1693	1693	1693	1693	0
46	20240710	175400	580667572	1693	1693	1693	1693	0
47	20240710	175300	580667572	1693	1693	1693	1693	0
48	20240710	175200	580667572	1693	1693	1693	1693	0
49	20240710	175100	580667572	1693	1693	1693	1693	0
50	20240710	175000	580667572	1693	1693	1693	1693	0
51	20240710	174900	580667572	1693	1693	1693	1693	0
52	20240710	174800	580667572	1693	1693	1693	1693	0
53	20240710	174700	580667572	1693	1693	1693	1693	0
54	20240710	174600	580667572	1693	1693	1693	1693	0
55	20240710	174500	580667572	1693	1693	1693	1693	0
56	20240710	174400	580667572	1693	1693	1693	1693	0
57	20240710	174300	580667572	1693	1693	1693	1693	0
58	20240710	174200	580667572	1693	1693	1693	1693	0
59	20240710	174100	580667572	1693	1693	1693	1693	0
60	20240710	174000	580667572	1693	1693	1693	1693	0
61	20240710	173900	580667572	1693	1693	1693	1693	0
62	20240710	173800	580667572	1693	1693	1693	1693	13840
63	20240710	173700	580667572	1693	1693	1693	1693	0
64	20240710	173600	580667572	1693	1693	1693	1693	0
65	20240710	173500	580667572	1693	1693	1693	1693	0
66	20240710	173400	580667572	1693	1693	1693	1693	0
67	20240710	173300	580667572	1693	1693	1693	1693	0
68	20240710	173200	580667572	1693	1693	1693	1693	0
69	20240710	173100	580667572	1693	1693	1693	1693	0
70	20240710	173000	580667572	1693	1693	1693	1693	0
71	20240710	172900	580667572	1693	1693	1693	1693	0
72	20240710	172800	580667572	1693	1693	1693	1693	0
73	20240710	172700	580667572	1693	1693	1693	1693	0
74	20240710	172600	580667572	1693	1693	1693	1693	0
75	20240710	172500	580667572	1693	1693	1693	1693	0
76	20240710	172400	580667572	1693	1693	1693	1693	0
77	20240710	172300	580667572	1693	1693	1693	1693	0
78	20240710	172200	580667572	1693	1693	1693	1693	0
79	20240710	172100	580667572	1693	1693	1693	1693	0
80	20240710	172000	580667572	1693	1693	1693	1693	0
81	20240710	171900	580667572	1693	1693	1693	1693	0
82	20240710	171800	580667572	1693	1693	1693	1693	0
83	20240710	171700	580667572	1693	1693	1693	1693	0
84	20240710	171600	580667572	1693	1693	1693	1693	0
85	20240710	171500	580667572	1693	1693	1693	1693	0
86	20240710	171400	580667572	1693	1693	1693	1693	0
87	20240710	171300	580667572	1693	1693	1693	1693	0
88	20240710	171200	580667572	1693	1693	1693	1693	0
89	20240710	171100	580667572	1693	1693	1693	1693	0
90	20240710	171000	580667572	1693	1693	1693	1693	0
91	20240710	170900	580667572	1693	1693	1693	1693	0
92	20240710	170800	580667572	1693	1693	1693	1693	13840
93	20240710	170700	580667572	1693	1693	1693	1693	0
94	20240710	170600	580667572	1693	1693	1693	1693	0
95	20240710	170500	580667572	1693	1693	1693	1693	0
96	20240710	170400	580667572	1693	1693	1693	1693	0
97	20240710	170300	580667572	1693	1693	1693	1693	0
98	20240710	170200	580667572	1693	1693	1693	1693	0
99	20240710	170100	580667572	1693	1693	1693	1693	0
100	20240710	170000	580667572	1693	1693	1693	1693	0
101	20240710	165900	580667572	1693	1693	1693	1693	0
102	20240710	165800	580667572	1693	1693	1693	1693	0
103	20240710	165700	580667572	1693	1693	1693	1693	0
104	20240710	165600	580667572	1693	1693	1693	1693	0
105	20240710	165500	580667572	1693	1693	1693	1693	0
106	20240710	165400	580667572	1693	1693	1693	1693	0
107	20240710	165300	580667572	1693	1693	1693	1693	0
108	20240710	165200	580667572	1693	1693	1693	1693	0
109	20240710	165100	580667572	1693	1693	1693	1693	0
110	20240710	165000	580667572	1693	1693	1693	1693	0
111	20240710	164900	580667572	1693	1693	1693	1693	0
112	20240710	164800	580667572	1693	1693	1693	1693	0
113	20240710	164700	580667572	1693	1693	1693	1693	0
114	20240710	164600	580667572	1693	1693	1693	1693	0
115	20240710	164500	580667572	1693	1693	1693	1693	0
116	20240710	164400	580667572	1693	1693	1693	1693	0
117	20240710	164300	580667572	1693	1693	1693	1693	0
118	20240710	164200	580667572	1693	1693	1693	1693	0
119	20240710	164100	580667572	1693	1693	1693	1693	0
120	20240710	164000	580667572	1693	1693	1693	1693	0
121	20240710	163900	580667572	1693	1693	1693	1693	0
122	20240710	163800	580667572	1693	1693	1693	1693	13840
123	20240710	163700	580667572	1693	1693	1693	1693	0
124	20240710	163600	580667572	1693	1693	1693	1693	0
125	20240710	163500	580667572	1693	1693	1693	1693	0
126	20240710	163400	580667572	1693	1693	1693	1693	0
127	20240710	163300	580667572	1693	1693	1693	1693	0
128	20240710	163200	580667572	1693	1693	1693	1693	0
129	20240710	163100	580667572	1693	1693	1693	1693	0
130	20240710	163000	580667572	1693	1693	1693	1693	0
131	20240710	162900	580667572	1693	1693	1693	1693	0
132	20240710	162800	580667572	1693	1693	1693	1693	0
133	20240710	162700	580667572	1693	1693	1693	1693	0
134	20240710	162600	580667572	1693	1693	1693	1693	0
135	20240710	162500	580667572	1693	1693	1693	1693	0
136	20240710	162400	580667572	1693	1693	1693	1693	0
137	20240710	162300	580667572	1693	1693	1693	1693	0
138	20240710	162200	580667572	1693	1693	1693	1693	0
139	20240710	162100	580667572	1693	1693	1693	1693	0
140	20240710	162000	580667572	1693	1693	1693	1693	0
141	20240710	161900	580667572	1693	1693	1693	1693	0
142	20240710	161800	580667572	1693	1693	1693	1693	0
143	20240710	161700	580667572	1693	1693	1693	1693	0
144	20240710	161600	580667572	1693	1693	1693	1693	0
145	20240710	161500	580667572	1693	1693	1693	1693	0
146	20240710	161400	580667572	1693	1693	1693	1693	0
147	20240710	161300	580667572	1693	1693	1693	1693	0
148	20240710	161200	580667572	1693	1693	1693	1693	0
149	20240710	161100	580667572	1693	1693	1693	1693	0
150	20240710	161000	580667572	1693	1693	1693	1693	0
151	20240710	160900	580667572	1693	1693	1693	1693	0
152	20240710	160800	580667572	1693	1693	1693	1693	13840
153	20240710	160700	580667572	1693	1693	1693	1693	0
154	20240710	160600	580667572	1693	1693	1693	1693	0
155	20240710	160500	580667572	1693	1693	1693	1693	0
156	20240710	160400	580667572	1693	1693	1693	1693	0
157	20240710	160300	580667572	1693	1693	1693	1693	0
158	20240710	160200	580667572	1693	1693	1693	1693	0
159	20240710	160100	580667572	1693	1693	1693	1693	0
160	20240710	160000	580667572	1693	1693	1693	1693	0
161	20240710	155900	580667572	1693	1693	1693	1693	0
162	20240710	155800	580667572	1693	1693	1693	1693	0
163	20240710	155700	580667572	1693	1693	1693	1693	0
164	20240710	155600	580667572	1693	1693	1693	1693	0
165	20240710	155500	580667572	1693	1693	1693	1693	0
166	20240710	155400	580667572	1693	1693	1693	1693	0
167	20240710	155300	580667572	1693	1693	1693	1693	0
168	20240710	155200	580667572	1693	1693	1693	1693	0
169	20240710	155100	580667572	1693	1693	1693	1693	0
170	20240710	155000	580667572	1693	1693	1693	1693	0
171	20240710	154900	580667572	1693	1693	1693	1693	0
172	20240710	154800	580667572	1693	1693	1693	1693	0
173	20240710	154700	580667572	1693	1693	1693	1693	0
174	20240710	154600	580667572	1693	1693	1693	1693	0
175	20240710	154500	580667572	1693	1693	1693	1693	0
176	20240710	154400	580667572	1693	1693	1693	1693	0
177	20240710	154300	580667572	1693	1693	1693	1693	0
178	20240710	154200	580667572	1693	1693	1693	1693	0
179	20240710	154100	580667572	1693	1693	1693	1693	0
180	20240710	154000	580667572	1693	1693	1693	1693	0
181	20240710	153900	580667572	1693	1693	1693	1693	0
182	20240710	153800	580667572	1693	1693	1693	1693	13840
183	20240710	153700	580667572	1693	1693	1693	1693	0
184	20240710	153600	580667572	1693	1693	1693	1693	0
185	20240710	153500	580667572	1693	1693	1693	1693	0
186	20240710	153400	580667572	1693	1693	1693	1693	0
187	20240710	153300	580667572	1693	1693	1693	1693	0
188	20240710	153200	580667572	1693	1693	1693	1693	0
189	20240710	153100	580667572	1693	1693	1693	1693	0
190	20240710	153000	580667572	1693	1693	1693	1693	13840
191	20240710	152900	557236452	1693	1693	1693	1693	0
192	20240710	152800	557236452	1693	1693	1693	1693	0
193	20240710	152700	557236452	1693	1693	1693	1693	0
194	20240710	152600	557236452	1693	1693	1693	1693	0
195	20240710	152500	557236452	1693	1693	1693	1693	0
196	20240710	152400	557236452	1693	1693	1693	1693	0
197	20240710	152300	557236452	1693	1693	1693	1693	0
198	20240710	152200	557236452	1693	1693	1693	1693	0
199	20240710	152100	557236452	1693	1693	1693	1693	0
200	20240710	152000	557236452	1693	1693	1693	1693	0
201	20240710	151900	557236452	1693	1692	1693	1692	569
202	20240710	151800	556273301	1692	1690	1692	1690	303
203	20240710	151700	555761087	1694	1691	1695	1691	8722
204	20240710	151600	540985831	1691	1691	1691	1690	3362
205	20240710	151500	535301039	1691	1690	1691	1690	3885
206	20240710	151400	528731669	1691	1691	1691	1690	508
207	20240710	151300	527872841	1691	1691	1692	1690	208
208	20240710	151200	527521177	1690	1690	1690	1690	144
209	20240710	151100	527277817	1691	1692	1692	1691	395
210	20240710	151000	526609855	1691	1694	1694	1691	2404
211	20240710	150900	522539511	1694	1695	1695	1694	25
212	20240710	150800	522497153	1694	1694	1695	1694	2136
213	20240710	150700	518878762	1695	1693	1695	1693	282
214	20240710	150600	518401177	1691	1690	1691	1690	19
215	20240710	150500	518369061	1690	1690	1697	1690	12111
216	20240710	150400	497864459	1690	1690	1690	1690	0
217	20240710	150300	497864459	1690	1689	1690	1689	863
218	20240710	150200	496406851	1689	1689	1689	1689	5
219	20240710	150100	496398406	1689	1688	1689	1688	1076
220	20240710	150000	494581142	1689	1689	1689	1689	0
221	20240710	145900	494581142	1689	1689	1689	1689	2410
222	20240710	145800	490510652	1689	1689	1689	1689	577
223	20240710	145700	489536099	1688	1687	1688	1687	5279
224	20240710	145600	480627426	1684	1687	1687	1684	2344
225	20240710	145500	476673236	1687	1687	1687	1687	631
226	20240710	145400	475608739	1687	1684	1687	1684	1071
227	20240710	145300	473805172	1684	1684	1684	1684	0
228	20240710	145200	473805172	1684	1684	1684	1684	480
229	20240710	145100	472996852	1689	1689	1689	1689	0
230	20240710	145000	472996852	1689	1689	1689	1680	10003
231	20240710	144900	456171159	1689	1689	1689	1689	28
232	20240710	144800	456123867	1689	1689	1689	1689	50
233	20240710	144700	456039417	1689	1689	1689	1683	427
234	20240710	144600	455320686	1689	1689	1689	1689	4
235	20240710	144500	455313930	1689	1689	1689	1689	0
236	20240710	144400	455313930	1689	1689	1689	1689	1
237	20240710	144300	455312241	1687	1687	1689	1687	7
238	20240710	144200	455300427	1687	1690	1690	1684	3
239	20240710	144100	455295366	1683	1690	1690	1683	3445
240	20240710	144000	449488422	1690	1691	1691	1690	1117
241	20240710	143900	447599917	1691	1694	1694	1691	5369
242	20240710	143800	438509942	1694	1693	1694	1693	3514
243	20240710	143700	432557998	1693	1693	1694	1693	1459
244	20240710	143600	430087801	1693	1692	1693	1692	2670
245	20240710	143500	425568308	1692	1690	1692	1688	735
246	20240710	143400	424326025	1688	1689	1690	1688	1712
247	20240710	143300	421434139	1689	1690	1690	1689	1020
248	20240710	143200	419711330	1690	1688	1690	1688	2177
249	20240710	143100	416033630	1688	1688	1688	1688	1821
250	20240710	143000	412959782	1688	1688	1688	1688	547
251	20240710	142900	412036446	1688	1685	1689	1685	9417
252	20240710	142800	396159044	1685	1685	1685	1685	1
253	20240710	142700	396157359	1684	1684	1684	1684	955
254	20240710	142600	394549139	1684	1685	1685	1684	680
255	20240710	142500	393403884	1685	1686	1686	1685	398
256	20240710	142400	392732956	1686	1683	1686	1683	2654
257	20240710	142300	388261367	1684	1683	1684	1683	2017
258	20240710	142200	384865745	1682	1683	1684	1682	1214
259	20240710	142100	382821408	1682	1682	1684	1682	4990
260	20240710	142000	374420274	1682	1682	1682	1682	1262
261	20240710	141900	372297590	1683	1683	1683	1683	210
262	20240710	141800	371944160	1683	1683	1683	1683	1
263	20240710	141700	371942477	1678	1683	1684	1678	2086
264	20240710	141600	368432738	1685	1679	1685	1679	13823
265	20240710	141500	345193654	1678	1678	1678	1678	0
266	20240710	141400	345193654	1678	1679	1679	1678	21
267	20240710	141300	345158415	1678	1678	1678	1678	0
268	20240710	141200	345158415	1678	1679	1679	1678	502
269	20240710	141100	344316057	1679	1679	1679	1679	5
270	20240710	141000	344307662	1677	1677	1677	1677	96
271	20240710	140900	344146670	1677	1677	1677	1677	11
272	20240710	140800	344128223	1677	1677	1677	1677	1
273	20240710	140700	344126546	1677	1677	1677	1677	3
274	20240710	140600	344121515	1679	1679	1679	1679	5531
275	20240710	140500	334834966	1679	1678	1679	1678	1414
276	20240710	140400	332460923	1677	1677	1677	1677	610
277	20240710	140300	331437953	1677	1677	1677	1677	400
278	20240710	140200	330767153	1677	1676	1677	1676	610
279	20240710	140100	329744783	1676	1676	1676	1676	1203
280	20240710	140000	327728555	1676	1676	1676	1676	0
281	20240710	135900	327728555	1676	1676	1676	1676	198
282	20240710	135800	327396707	1676	1675	1676	1675	31
283	20240710	135700	327344752	1676	1676	1676	1676	957
284	20240710	135600	325740820	1677	1677	1677	1677	2
285	20240710	135500	325737466	1677	1677	1677	1677	100
286	20240710	135400	325569766	1677	1677	1677	1677	0
287	20240710	135300	325569766	1677	1677	1677	1677	100
288	20240710	135200	325402066	1676	1676	1676	1676	99
289	20240710	135100	325236142	1676	1677	1677	1676	2071
290	20240710	135000	321763876	1677	1678	1678	1677	1201
291	20240710	134900	319749798	1678	1678	1678	1678	137
292	20240710	134800	319519912	1679	1679	1679	1679	10
293	20240710	134700	319503122	1679	1679	1679	1678	114
294	20240710	134600	319311799	1677	1678	1678	1677	762
295	20240710	134500	318033725	1679	1679	1679	1679	1
296	20240710	134400	318032046	1677	1677	1677	1677	0
297	20240710	134300	318032046	1677	1678	1678	1677	6078
298	20240710	134200	307833972	1678	1678	1678	1678	1
299	20240710	134100	307832294	1679	1679	1679	1679	10
300	20240710	134000	307815504	1678	1679	1679	1678	190
301	20240710	133900	307496497	1679	1679	1679	1679	100
302	20240710	133800	307328597	1679	1679	1679	1679	1309
303	20240710	133700	305130786	1679	1679	1679	1679	0
304	20240710	133600	305130786	1679	1679	1679	1679	79
305	20240710	133500	304998145	1679	1679	1679	1679	1421
306	20240710	133400	302612286	1679	1679	1679	1679	2
307	20240710	133300	302608928	1679	1679	1679	1679	100
308	20240710	133200	302441028	1679	1679	1679	1679	1
309	20240710	133100	302439349	1679	1679	1679	1679	0
310	20240710	133000	302439349	1679	1678	1679	1677	688
311	20240710	132900	301284960	1678	1678	1678	1678	1
312	20240710	132800	301283282	1678	1678	1678	1678	210
313	20240710	132700	300930902	1678	1678	1678	1678	159
314	20240710	132600	300664100	1679	1679	1679	1679	2805
315	20240710	132500	295954505	1680	1680	1680	1680	0
316	20240710	132400	295954505	1680	1680	1680	1680	1210
317	20240710	132300	293921705	1680	1680	1681	1679	5708
318	20240710	132200	284332124	1680	1679	1680	1679	3609
319	20240710	132100	278271263	1678	1678	1678	1678	265
320	20240710	132000	277826593	1678	1678	1678	1678	319
321	20240710	131900	277291311	1678	1678	1678	1678	2706
322	20240710	131800	272750643	1677	1677	1677	1677	766
323	20240710	131700	271466061	1677	1677	1677	1677	2
324	20240710	131600	271462707	1677	1677	1677	1677	3
325	20240710	131500	271457676	1677	1678	1678	1677	3
326	20240710	131400	271452643	1678	1678	1678	1678	0
327	20240710	131300	271452643	1678	1678	1678	1678	0
328	20240710	131200	271452643	1678	1678	1678	1678	0
329	20240710	131100	271452643	1678	1678	1678	1678	5
330	20240710	131000	271444253	1678	1678	1678	1678	2
331	20240710	130900	271440897	1676	1677	1677	1676	41
332	20240710	130800	271372141	1677	1677	1677	1677	87
333	20240710	130700	271226242	1677	1677	1677	1677	0
334	20240710	130600	271226242	1677	1677	1677	1677	423
335	20240710	130500	270516871	1677	1676	1677	1676	101
336	20240710	130400	270347495	1676	1676	1676	1676	1387
337	20240710	130300	268022883	1676	1676	1676	1675	1514
338	20240710	130200	265485420	1677	1677	1677	1677	841
339	20240710	130100	264075063	1677	1678	1678	1677	371
340	20240710	130000	263452876	1678	1678	1678	1678	128
341	20240710	125900	263238092	1677	1677	1677	1677	793
342	20240710	125800	261908231	1678	1678	1678	1678	711
343	20240710	125700	260715173	1678	1677	1678	1677	453
344	20240710	125600	259955452	1677	1677	1677	1677	1096
345	20240710	125500	258117460	1677	1677	1677	1677	300
346	20240710	125400	257614360	1677	1677	1677	1677	0
347	20240710	125300	257614360	1677	1675	1677	1675	733
348	20240710	125200	256385211	1675	1677	1677	1675	2000
349	20240710	125100	253034125	1678	1678	1678	1678	1
350	20240710	125000	253032447	1678	1677	1678	1677	1212
351	20240710	124900	250999913	1677	1677	1677	1677	58
352	20240710	124800	250902647	1677	1677	1677	1677	2
353	20240710	124700	250899293	1677	1677	1677	1677	606
354	20240710	124600	249883031	1677	1677	1677	1677	123
355	20240710	124500	249676760	1677	1677	1677	1677	0
356	20240710	124400	249676760	1677	1675	1677	1675	1195
357	20240710	124300	247673615	1675	1675	1675	1675	5
358	20240710	124200	247665240	1675	1675	1675	1675	1452
359	20240710	124100	245233140	1675	1675	1675	1675	526
360	20240710	124000	244352090	1676	1676	1676	1675	2316
361	20240710	123900	240472664	1676	1676	1676	1676	10
362	20240710	123800	240455904	1677	1677	1677	1677	0
363	20240710	123700	240455904	1677	1677	1677	1677	0
364	20240710	123600	240455904	1677	1677	1677	1677	0
365	20240710	123500	240455904	1677	1677	1677	1677	5
366	20240710	123400	240447519	1677	1677	1677	1677	0
367	20240710	123300	240447519	1677	1677	1677	1677	605
368	20240710	123200	239432934	1677	1677	1677	1677	164
369	20240710	123100	239157906	1677	1677	1677	1677	513
370	20240710	123000	238297605	1678	1678	1678	1678	233
371	20240710	122900	237906631	1678	1678	1678	1678	0
372	20240710	122800	237906631	1678	1678	1678	1678	2000
373	20240710	122700	234550631	1677	1678	1678	1677	2152
374	20240710	122600	230940558	1678	1679	1679	1677	170
375	20240710	122500	230655345	1679	1679	1679	1679	300
376	20240710	122400	230151645	1679	1678	1679	1678	1840
377	20240710	122300	227063585	1679	1678	1679	1678	3503
378	20240710	122200	221182050	1677	1676	1677	1676	4761
379	20240710	122100	213198686	1676	1676	1676	1676	664
380	20240710	122000	212085822	1676	1676	1676	1676	0
381	20240710	121900	212085822	1676	1676	1676	1676	15
382	20240710	121800	212060682	1676	1676	1676	1676	0
383	20240710	121700	212060682	1676	1674	1677	1674	102
384	20240710	121600	211889633	1673	1677	1677	1673	2169
385	20240710	121500	208252495	1678	1676	1678	1676	10495
386	20240710	121400	190652897	1675	1674	1675	1674	1471
387	20240710	121300	188189174	1674	1675	1675	1674	50
388	20240710	121200	188105444	1674	1674	1674	1674	508
389	20240710	121100	187255052	1673	1673	1673	1673	0
390	20240710	121000	187255052	1673	1672	1673	1672	2903
391	20240710	120900	182399316	1673	1673	1673	1673	29
392	20240710	120800	182350799	1673	1673	1673	1673	20
393	20240710	120700	182317339	1673	1673	1673	1673	0
394	20240710	120600	182317339	1673	1673	1673	1673	0
395	20240710	120500	182317339	1673	1673	1673	1673	0
396	20240710	120400	182317339	1673	1673	1673	1673	1245
397	20240710	120300	180234454	1673	1674	1674	1673	1227
398	20240710	120200	178181191	1674	1674	1674	1674	0
399	20240710	120100	178181191	1674	1673	1674	1673	1934
400	20240710	120000	174944491	1672	1672	1672	1672	0
401	20240710	115900	174944491	1672	1672	1672	1672	2
402	20240710	115800	174941147	1672	1672	1672	1672	0
403	20240710	115700	174941147	1672	1672	1672	1672	3279
404	20240710	115600	169458659	1672	1672	1672	1672	0
405	20240710	115500	169458659	1672	1672	1672	1672	10
406	20240710	115400	169441939	1672	1672	1672	1672	30
407	20240710	115300	169391779	1672	1672	1672	1672	0
408	20240710	115200	169391779	1672	1672	1672	1672	798
409	20240710	115100	168057523	1672	1672	1672	1672	100
410	20240710	115000	167890323	1672	1672	1672	1672	0
411	20240710	114900	167890323	1672	1672	1672	1672	0
412	20240710	114800	167890323	1672	1672	1672	1672	0
413	20240710	114700	167890323	1672	1672	1672	1672	600
414	20240710	114600	166887123	1672	1672	1672	1672	39
415	20240710	114500	166821915	1672	1672	1672	1672	20
416	20240710	114400	166788475	1672	1672	1672	1672	1
417	20240710	114300	166786803	1671	1671	1671	1671	0
418	20240710	114200	166786803	1671	1672	1672	1671	1200
419	20240710	114100	164781543	1671	1671	1671	1671	0
420	20240710	114000	164781543	1671	1672	1672	1671	3846
421	20240710	113900	158351277	1672	1672	1672	1672	8
422	20240710	113800	158337901	1671	1671	1671	1671	0
423	20240710	113700	158337901	1671	1671	1671	1671	1079
424	20240710	113600	156534892	1670	1670	1670	1670	0
425	20240710	113500	156534892	1670	1670	1670	1670	0
426	20240710	113400	156534892	1670	1671	1671	1670	384
427	20240710	113300	155893611	1671	1671	1671	1671	0
428	20240710	113200	155893611	1671	1671	1671	1671	0
429	20240710	113100	155893611	1671	1671	1671	1671	2
430	20240710	113000	155890269	1670	1671	1671	1670	1711
431	20240710	112900	153032868	1671	1671	1671	1671	0
432	20240710	112800	153032868	1671	1671	1671	1671	31
433	20240710	112700	152981067	1672	1672	1672	1672	0
434	20240710	112600	152981067	1672	1672	1672	1672	0
435	20240710	112500	152981067	1672	1671	1672	1670	1801
436	20240710	112400	149973138	1672	1672	1672	1672	20
437	20240710	112300	149939698	1672	1672	1672	1672	0
438	20240710	112200	149939698	1672	1672	1672	1672	101
439	20240710	112100	149770826	1672	1672	1672	1672	0
440	20240710	112000	149770826	1672	1672	1672	1672	0
441	20240710	111900	149770826	1672	1672	1672	1672	0
442	20240710	111800	149770826	1672	1672	1672	1672	1
443	20240710	111700	149769154	1669	1669	1669	1669	0
444	20240710	111600	149769154	1669	1672	1672	1669	3254
445	20240710	111500	144336004	1672	1672	1672	1672	383
446	20240710	111400	143695628	1671	1671	1671	1671	96
447	20240710	111300	143535212	1671	1671	1671	1671	206
448	20240710	111200	143190986	1671	1671	1671	1671	10
449	20240710	111100	143174276	1670	1671	1671	1670	530
450	20240710	111000	142288676	1671	1671	1671	1671	306
451	20240710	110900	141777350	1671	1671	1671	1671	10
452	20240710	110800	141760640	1671	1671	1671	1670	2600
453	20240710	110700	137418540	1670	1670	1670	1670	331
454	20240710	110600	136865770	1670	1670	1670	1669	679
455	20240710	110500	135731850	1671	1671	1671	1671	50
456	20240710	110400	135648300	1671	1671	1671	1671	0
457	20240710	110300	135648300	1671	1671	1671	1671	11
458	20240710	110200	135629919	1671	1671	1671	1671	0
459	20240710	110100	135629919	1671	1671	1671	1671	2
460	20240710	110000	135626577	1671	1671	1671	1671	119
461	20240710	105900	135427728	1670	1670	1670	1670	659
462	20240710	105800	134327198	1670	1670	1670	1670	0
463	20240710	105700	134327198	1670	1670	1670	1670	100
464	20240710	105600	134160198	1670	1670	1670	1670	202
465	20240710	105500	133822858	1670	1670	1670	1670	99
466	20240710	105400	133657528	1670	1670	1670	1670	0
467	20240710	105300	133657528	1670	1670	1670	1670	201
468	20240710	105200	133321858	1670	1670	1670	1670	284
469	20240710	105100	132847578	1670	1670	1670	1670	264
470	20240710	105000	132406698	1670	1670	1670	1670	0
471	20240710	104900	132406698	1670	1670	1670	1670	50
472	20240710	104800	132323198	1670	1670	1670	1670	0
473	20240710	104700	132323198	1670	1670	1670	1670	570
474	20240710	104600	131371298	1669	1670	1670	1669	501
475	20240710	104500	130534629	1669	1669	1669	1669	1
476	20240710	104400	130532960	1669	1669	1669	1669	0
477	20240710	104300	130532960	1669	1669	1669	1669	735
478	20240710	104200	129306245	1669	1669	1669	1669	694
479	20240710	104100	128147959	1669	1669	1669	1669	310
480	20240710	104000	127630569	1669	1669	1669	1669	0
481	20240710	103900	127630569	1669	1669	1669	1669	44
482	20240710	103800	127557133	1669	1669	1669	1669	6
483	20240710	103700	127547119	1670	1670	1670	1670	0
484	20240710	103600	127547119	1670	1670	1670	1670	155
485	20240710	103500	127288269	1670	1670	1670	1670	847
486	20240710	103400	125873779	1670	1669	1670	1669	2002
487	20240710	103300	122530689	1669	1669	1669	1669	3
488	20240710	103200	122525682	1668	1668	1668	1668	425
489	20240710	103100	121816782	1668	1670	1670	1668	1000
490	20240710	103000	120148415	1671	1671	1671	1671	119
491	20240710	102900	119949566	1671	1671	1671	1671	107
492	20240710	102800	119770769	1671	1671	1671	1671	0
493	20240710	102700	119770769	1671	1671	1671	1671	50
494	20240710	102600	119687219	1671	1671	1671	1671	150
495	20240710	102500	119436569	1672	1672	1672	1672	1
496	20240710	102400	119434897	1671	1671	1671	1671	1
497	20240710	102300	119433226	1672	1672	1672	1672	1
498	20240710	102200	119431554	1670	1670	1670	1670	1
499	20240710	102100	119429884	1670	1670	1670	1670	1
500	20240710	102000	119428214	1671	1671	1671	1671	1000
501	20240710	101900	117757214	1671	1673	1673	1671	516
502	20240710	101800	116894433	1672	1672	1673	1672	2322
503	20240710	101700	113011149	1672	1672	1672	1672	41
504	20240710	101600	112942597	1670	1667	1670	1667	205
505	20240710	101500	112600289	1670	1669	1670	1669	100
506	20240710	101400	112433299	1667	1667	1667	1667	2000
507	20240710	101300	109099299	1667	1668	1668	1667	2550
508	20240710	101200	104848259	1669	1669	1669	1669	600
509	20240710	101100	103846859	1668	1669	1669	1668	71
510	20240710	101000	103728378	1668	1668	1668	1668	136
511	20240710	100900	103501530	1669	1669	1669	1668	38
512	20240710	100800	103438126	1668	1668	1668	1668	10
513	20240710	100700	103421446	1668	1668	1668	1668	605
514	20240710	100600	102412306	1668	1668	1668	1668	605
515	20240710	100500	101403166	1668	1668	1668	1667	236
516	20240710	100400	101009536	1668	1668	1668	1668	211
517	20240710	100300	100657588	1668	1668	1668	1668	6247
518	20240710	100200	90237592	1669	1669	1669	1669	23
519	20240710	100100	90199205	1668	1668	1668	1668	29
520	20240710	100000	90150833	1669	1669	1669	1669	119
521	20240710	095900	89952222	1668	1668	1668	1668	0
522	20240710	095800	89952222	1668	1668	1668	1668	100
523	20240710	095700	89785422	1669	1669	1669	1669	4
524	20240710	095600	89778746	1669	1669	1669	1669	172
525	20240710	095500	89491678	1669	1669	1669	1669	0
526	20240710	095400	89491678	1669	1669	1669	1669	0
527	20240710	095300	89491678	1669	1670	1670	1669	1856
528	20240710	095200	86393248	1670	1670	1670	1670	2
529	20240710	095100	86389908	1670	1670	1670	1670	79
530	20240710	095000	86257978	1670	1673	1673	1669	109
531	20240710	094900	86075973	1673	1670	1673	1670	157
532	20240710	094800	85813324	1673	1673	1673	1673	32
533	20240710	094700	85759788	1673	1670	1673	1670	1264
534	20240710	094600	83648902	1670	1672	1672	1670	2028
535	20240710	094500	80260804	1672	1670	1673	1670	806
536	20240710	094400	78914762	1670	1670	1670	1670	432
537	20240710	094300	78193322	1670	1670	1670	1670	7792
538	20240710	094200	65180682	1670	1670	1670	1670	0
539	20240710	094100	65180682	1670	1669	1670	1669	4516
540	20240710	094000	57639350	1670	1670	1670	1670	4
541	20240710	093900	57632670	1670	1667	1670	1667	391
542	20240710	093800	56980540	1666	1667	1667	1666	822
543	20240710	093700	55610567	1667	1667	1667	1667	0
544	20240710	093600	55610567	1667	1667	1667	1667	100
545	20240710	093500	55443867	1667	1667	1667	1667	550
546	20240710	093400	54527017	1670	1670	1670	1670	106
547	20240710	093300	54349997	1666	1666	1666	1666	1
548	20240710	093200	54348331	1665	1665	1665	1665	0
549	20240710	093100	54348331	1665	1665	1665	1665	100
550	20240710	093000	54181831	1665	1664	1665	1664	2783
551	20240710	092900	49549336	1665	1665	1665	1665	1360
552	20240710	092800	47284936	1665	1665	1665	1665	10
553	20240710	092700	47268286	1665	1665	1665	1665	251
554	20240710	092600	46850371	1665	1665	1665	1665	0
555	20240710	092500	46850371	1665	1665	1665	1665	0
556	20240710	092400	46850371	1665	1665	1665	1665	1198
557	20240710	092300	44855701	1664	1664	1664	1664	1589
558	20240710	092200	42211605	1663	1665	1665	1663	2113
559	20240710	092100	38695396	1665	1669	1669	1665	2856
560	20240710	092000	33934039	1669	1672	1672	1669	71
561	20240710	091900	33815474	1672	1670	1672	1670	5274
562	20240710	091800	25007594	1672	1672	1672	1672	2
563	20240710	091700	25004250	1673	1673	1673	1673	11
564	20240710	091600	24985847	1673	1673	1673	1673	322
565	20240710	091500	24447141	1674	1668	1674	1667	722
566	20240710	091400	23242334	1668	1674	1674	1668	768
567	20240710	091300	21957457	1674	1674	1674	1674	119
568	20240710	091200	21758251	1674	1672	1674	1670	1404
569	20240710	091100	19408387	1674	1674	1674	1674	1254
570	20240710	091000	17309191	1674	1674	1674	1674	39
571	20240710	090900	17243905	1674	1674	1674	1674	119
572	20240710	090800	17044699	1674	1666	1674	1666	72
573	20240710	090700	16924627	1666	1667	1667	1666	100
574	20240710	090600	16758017	1666	1671	1671	1666	1359
575	20240710	090500	14489886	1671	1675	1675	1671	417
576	20240710	090400	13791879	1676	1675	1676	1675	300
577	20240710	090300	13289093	1676	1673	1676	1672	2186
578	20240710	090200	9632173	1673	1677	1677	1673	1526
579	20240710	090100	7078375	1677	1671	1678	1671	267
580	20240710	090000	6630612	1672	1677	1677	1672	3956