KissMeData/002700/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183700	249741931	1661	1661	1661	1661	2149
3	20240719	183600	249741931	1661	1661	1661	1661	0
4	20240719	183500	249741931	1661	1661	1661	1661	0
5	20240719	183400	249741931	1661	1661	1661	1661	0
6	20240719	183300	249741931	1661	1661	1661	1661	0
7	20240719	183200	249741931	1661	1661	1661	1661	0
8	20240719	183100	249741931	1661	1661	1661	1661	0
9	20240719	183000	249741931	1661	1661	1661	1661	0
10	20240719	182900	249741931	1661	1661	1661	1661	0
11	20240719	182800	249741931	1661	1661	1661	1661	0
12	20240719	182700	249741931	1661	1661	1661	1661	0
13	20240719	182600	249741931	1661	1661	1661	1661	0
14	20240719	182500	249741931	1661	1661	1661	1661	0
15	20240719	182400	249741931	1661	1661	1661	1661	0
16	20240719	182300	249741931	1661	1661	1661	1661	0
17	20240719	182200	249741931	1661	1661	1661	1661	0
18	20240719	182100	249741931	1661	1661	1661	1661	0
19	20240719	182000	249741931	1661	1661	1661	1661	0
20	20240719	181900	249741931	1661	1661	1661	1661	0
21	20240719	181800	249741931	1661	1661	1661	1661	0
22	20240719	181700	249741931	1661	1661	1661	1661	0
23	20240719	181600	249741931	1661	1661	1661	1661	0
24	20240719	181500	249741931	1661	1661	1661	1661	0
25	20240719	181400	249741931	1661	1661	1661	1661	0
26	20240719	181300	249741931	1661	1661	1661	1661	0
27	20240719	181200	249741931	1661	1661	1661	1661	0
28	20240719	181100	249741931	1661	1661	1661	1661	0
29	20240719	181000	249741931	1661	1661	1661	1661	0
30	20240719	180900	249741931	1661	1661	1661	1661	0
31	20240719	180800	249741931	1661	1661	1661	1661	0
32	20240719	180700	249741931	1661	1661	1661	1661	2149
33	20240719	180600	249741931	1661	1661	1661	1661	0
34	20240719	180500	249741931	1661	1661	1661	1661	0
35	20240719	180400	249741931	1661	1661	1661	1661	0
36	20240719	180300	249741931	1661	1661	1661	1661	0
37	20240719	180200	249741931	1661	1661	1661	1661	0
38	20240719	180100	249741931	1661	1661	1661	1661	0
39	20240719	180000	249741931	1661	1661	1661	1661	0
40	20240719	175900	249741931	1661	1661	1661	1661	0
41	20240719	175800	249741931	1661	1661	1661	1661	0
42	20240719	175700	249741931	1661	1661	1661	1661	0
43	20240719	175600	249741931	1661	1661	1661	1661	0
44	20240719	175500	249741931	1661	1661	1661	1661	0
45	20240719	175400	249741931	1661	1661	1661	1661	0
46	20240719	175300	249741931	1661	1661	1661	1661	0
47	20240719	175200	249741931	1661	1661	1661	1661	0
48	20240719	175100	249741931	1661	1661	1661	1661	0
49	20240719	175000	249741931	1661	1661	1661	1661	0
50	20240719	174900	249741931	1661	1661	1661	1661	0
51	20240719	174800	249741931	1661	1661	1661	1661	0
52	20240719	174700	249741931	1661	1661	1661	1661	0
53	20240719	174600	249741931	1661	1661	1661	1661	0
54	20240719	174500	249741931	1661	1661	1661	1661	0
55	20240719	174400	249741931	1661	1661	1661	1661	0
56	20240719	174300	249741931	1661	1661	1661	1661	0
57	20240719	174200	249741931	1661	1661	1661	1661	0
58	20240719	174100	249741931	1661	1661	1661	1661	0
59	20240719	174000	249741931	1661	1661	1661	1661	0
60	20240719	173900	249741931	1661	1661	1661	1661	0
61	20240719	173800	249741931	1661	1661	1661	1661	0
62	20240719	173700	249741931	1661	1661	1661	1661	2149
63	20240719	173600	249741931	1661	1661	1661	1661	0
64	20240719	173500	249741931	1661	1661	1661	1661	0
65	20240719	173400	249741931	1661	1661	1661	1661	0
66	20240719	173300	249741931	1661	1661	1661	1661	0
67	20240719	173200	249741931	1661	1661	1661	1661	0
68	20240719	173100	249741931	1661	1661	1661	1661	0
69	20240719	173000	249741931	1661	1661	1661	1661	0
70	20240719	172900	249741931	1661	1661	1661	1661	0
71	20240719	172800	249741931	1661	1661	1661	1661	0
72	20240719	172700	249741931	1661	1661	1661	1661	0
73	20240719	172600	249741931	1661	1661	1661	1661	0
74	20240719	172500	249741931	1661	1661	1661	1661	0
75	20240719	172400	249741931	1661	1661	1661	1661	0
76	20240719	172300	249741931	1661	1661	1661	1661	0
77	20240719	172200	249741931	1661	1661	1661	1661	0
78	20240719	172100	249741931	1661	1661	1661	1661	0
79	20240719	172000	249741931	1661	1661	1661	1661	0
80	20240719	171900	249741931	1661	1661	1661	1661	0
81	20240719	171800	249741931	1661	1661	1661	1661	0
82	20240719	171700	249741931	1661	1661	1661	1661	0
83	20240719	171600	249741931	1661	1661	1661	1661	0
84	20240719	171500	249741931	1661	1661	1661	1661	0
85	20240719	171400	249741931	1661	1661	1661	1661	0
86	20240719	171300	249741931	1661	1661	1661	1661	0
87	20240719	171200	249741931	1661	1661	1661	1661	0
88	20240719	171100	249741931	1661	1661	1661	1661	0
89	20240719	171000	249741931	1661	1661	1661	1661	0
90	20240719	170900	249741931	1661	1661	1661	1661	0
91	20240719	170800	249741931	1661	1661	1661	1661	0
92	20240719	170700	249741931	1661	1661	1661	1661	2149
93	20240719	170600	249741931	1661	1661	1661	1661	0
94	20240719	170500	249741931	1661	1661	1661	1661	0
95	20240719	170400	249741931	1661	1661	1661	1661	0
96	20240719	170300	249741931	1661	1661	1661	1661	0
97	20240719	170200	249741931	1661	1661	1661	1661	0
98	20240719	170100	249741931	1661	1661	1661	1661	0
99	20240719	170000	249741931	1661	1661	1661	1661	0
100	20240719	165900	249741931	1661	1661	1661	1661	0
101	20240719	165800	249741931	1661	1661	1661	1661	0
102	20240719	165700	249741931	1661	1661	1661	1661	0
103	20240719	165600	249741931	1661	1661	1661	1661	0
104	20240719	165500	249741931	1661	1661	1661	1661	0
105	20240719	165400	249741931	1661	1661	1661	1661	0
106	20240719	165300	249741931	1661	1661	1661	1661	0
107	20240719	165200	249741931	1661	1661	1661	1661	0
108	20240719	165100	249741931	1661	1661	1661	1661	0
109	20240719	165000	249741931	1661	1661	1661	1661	0
110	20240719	164900	249741931	1661	1661	1661	1661	0
111	20240719	164800	249741931	1661	1661	1661	1661	0
112	20240719	164700	249741931	1661	1661	1661	1661	0
113	20240719	164600	249741931	1661	1661	1661	1661	0
114	20240719	164500	249741931	1661	1661	1661	1661	0
115	20240719	164400	249741931	1661	1661	1661	1661	0
116	20240719	164300	249741931	1661	1661	1661	1661	0
117	20240719	164200	249741931	1661	1661	1661	1661	0
118	20240719	164100	249741931	1661	1661	1661	1661	0
119	20240719	164000	249741931	1661	1661	1661	1661	0
120	20240719	163900	249741931	1661	1661	1661	1661	0
121	20240719	163800	249741931	1661	1661	1661	1661	0
122	20240719	163700	249741931	1661	1661	1661	1661	2149
123	20240719	163600	249741931	1661	1661	1661	1661	0
124	20240719	163500	249741931	1661	1661	1661	1661	0
125	20240719	163400	249741931	1661	1661	1661	1661	0
126	20240719	163300	249741931	1661	1661	1661	1661	0
127	20240719	163200	249741931	1661	1661	1661	1661	0
128	20240719	163100	249741931	1661	1661	1661	1661	0
129	20240719	163000	249741931	1661	1661	1661	1661	0
130	20240719	162900	249741931	1661	1661	1661	1661	0
131	20240719	162800	249741931	1661	1661	1661	1661	0
132	20240719	162700	249741931	1661	1661	1661	1661	0
133	20240719	162600	249741931	1661	1661	1661	1661	0
134	20240719	162500	249741931	1661	1661	1661	1661	0
135	20240719	162400	249741931	1661	1661	1661	1661	0
136	20240719	162300	249741931	1661	1661	1661	1661	0
137	20240719	162200	249741931	1661	1661	1661	1661	0
138	20240719	162100	249741931	1661	1661	1661	1661	0
139	20240719	162000	249741931	1661	1661	1661	1661	0
140	20240719	161900	249741931	1661	1661	1661	1661	0
141	20240719	161800	249741931	1661	1661	1661	1661	0
142	20240719	161700	249741931	1661	1661	1661	1661	0
143	20240719	161600	249741931	1661	1661	1661	1661	0
144	20240719	161500	249741931	1661	1661	1661	1661	0
145	20240719	161400	249741931	1661	1661	1661	1661	0
146	20240719	161300	249741931	1661	1661	1661	1661	0
147	20240719	161200	249741931	1661	1661	1661	1661	0
148	20240719	161100	249741931	1661	1661	1661	1661	0
149	20240719	161000	249741931	1661	1661	1661	1661	0
150	20240719	160900	249741931	1661	1661	1661	1661	0
151	20240719	160800	249741931	1661	1661	1661	1661	0
152	20240719	160700	249741931	1661	1661	1661	1661	2149
153	20240719	160600	249741931	1661	1661	1661	1661	0
154	20240719	160500	249741931	1661	1661	1661	1661	0
155	20240719	160400	249741931	1661	1661	1661	1661	0
156	20240719	160300	249741931	1661	1661	1661	1661	0
157	20240719	160200	249741931	1661	1661	1661	1661	0
158	20240719	160100	249741931	1661	1661	1661	1661	0
159	20240719	160000	249741931	1661	1661	1661	1661	0
160	20240719	155900	249741931	1661	1661	1661	1661	0
161	20240719	155800	249741931	1661	1661	1661	1661	0
162	20240719	155700	249741931	1661	1661	1661	1661	0
163	20240719	155600	249741931	1661	1661	1661	1661	0
164	20240719	155500	249741931	1661	1661	1661	1661	0
165	20240719	155400	249741931	1661	1661	1661	1661	0
166	20240719	155300	249741931	1661	1661	1661	1661	0
167	20240719	155200	249741931	1661	1661	1661	1661	0
168	20240719	155100	249741931	1661	1661	1661	1661	0
169	20240719	155000	249741931	1661	1661	1661	1661	0
170	20240719	154900	249741931	1661	1661	1661	1661	0
171	20240719	154800	249741931	1661	1661	1661	1661	0
172	20240719	154700	249741931	1661	1661	1661	1661	0
173	20240719	154600	249741931	1661	1661	1661	1661	0
174	20240719	154500	249741931	1661	1661	1661	1661	0
175	20240719	154400	249741931	1661	1661	1661	1661	0
176	20240719	154300	249741931	1661	1661	1661	1661	0
177	20240719	154200	249741931	1661	1661	1661	1661	0
178	20240719	154100	249741931	1661	1661	1661	1661	0
179	20240719	154000	249741931	1661	1661	1661	1661	0
180	20240719	153900	249741931	1661	1661	1661	1661	0
181	20240719	153800	249741931	1661	1661	1661	1661	0
182	20240719	153700	249741931	1661	1661	1661	1661	2149
183	20240719	153600	249741931	1661	1661	1661	1661	0
184	20240719	153500	249741931	1661	1661	1661	1661	0
185	20240719	153400	249741931	1661	1661	1661	1661	0
186	20240719	153300	249741931	1661	1661	1661	1661	0
187	20240719	153200	249741931	1661	1661	1661	1661	0
188	20240719	153100	249741931	1661	1661	1661	1661	0
189	20240719	153000	249741931	1661	1661	1661	1661	2149
190	20240719	152900	246172442	1661	1661	1661	1661	0
191	20240719	152800	246172442	1661	1661	1661	1661	0
192	20240719	152700	246172442	1661	1661	1661	1661	0
193	20240719	152600	246172442	1661	1661	1661	1661	0
194	20240719	152500	246172442	1661	1661	1661	1661	0
195	20240719	152400	246172442	1661	1661	1661	1661	0
196	20240719	152300	246172442	1661	1661	1661	1661	0
197	20240719	152200	246172442	1661	1661	1661	1661	0
198	20240719	152100	246172442	1661	1661	1661	1661	0
199	20240719	152000	246172442	1661	1661	1661	1661	0
200	20240719	151900	246172442	1661	1660	1661	1660	1722
201	20240719	151800	243313912	1661	1660	1661	1660	7
202	20240719	151700	243302291	1660	1660	1661	1660	1356
203	20240719	151600	241050054	1660	1661	1661	1660	25
204	20240719	151500	241008549	1660	1660	1660	1660	17
205	20240719	151400	240980329	1660	1660	1661	1660	21
206	20240719	151300	240945468	1660	1659	1660	1659	3359
207	20240719	151200	235372625	1659	1660	1660	1659	3435
208	20240719	151100	229670530	1660	1660	1660	1660	20
209	20240719	151000	229637330	1660	1660	1660	1660	22
210	20240719	150900	229600810	1660	1660	1660	1660	23
211	20240719	150800	229562630	1660	1660	1661	1660	17
212	20240719	150700	229534409	1660	1660	1660	1660	120
213	20240719	150600	229335209	1660	1660	1660	1660	401
214	20240719	150500	228669549	1660	1660	1660	1660	75
215	20240719	150400	228545049	1660	1660	1660	1660	5
216	20240719	150300	228536749	1660	1660	1660	1660	1
217	20240719	150200	228535089	1661	1661	1661	1661	0
218	20240719	150100	228535089	1661	1661	1661	1661	17
219	20240719	150000	228506852	1660	1660	1660	1660	1
220	20240719	145900	228505192	1660	1660	1660	1660	0
221	20240719	145800	228505192	1660	1660	1660	1660	1
222	20240719	145700	228503532	1660	1660	1660	1660	2
223	20240719	145600	228500212	1660	1661	1661	1660	13
224	20240719	145500	228478620	1660	1660	1660	1660	0
225	20240719	145400	228478620	1660	1660	1660	1660	81
226	20240719	145300	228344160	1661	1661	1661	1661	0
227	20240719	145200	228344160	1661	1661	1661	1661	25
228	20240719	145100	228302635	1661	1660	1661	1660	59
229	20240719	145000	228204693	1660	1660	1660	1660	0
230	20240719	144900	228204693	1660	1660	1660	1660	0
231	20240719	144800	228204693	1660	1660	1660	1660	1
232	20240719	144700	228203033	1660	1660	1660	1660	164
233	20240719	144600	227930793	1660	1660	1660	1660	0
234	20240719	144500	227930793	1660	1659	1660	1659	131
235	20240719	144400	227713334	1659	1659	1659	1659	100
236	20240719	144300	227547434	1659	1660	1660	1659	145
237	20240719	144200	227306854	1660	1659	1660	1659	52
238	20240719	144100	227220535	1659	1659	1659	1659	0
239	20240719	144000	227220535	1659	1659	1659	1659	3307
240	20240719	143900	221734222	1659	1659	1659	1659	1
241	20240719	143800	221732563	1660	1661	1661	1660	2972
242	20240719	143700	216798911	1662	1662	1662	1662	0
243	20240719	143600	216798911	1662	1662	1662	1662	2149
244	20240719	143500	213227273	1663	1663	1663	1663	0
245	20240719	143400	213227273	1663	1663	1663	1663	15
246	20240719	143300	213202328	1662	1662	1662	1662	1
247	20240719	143200	213200666	1662	1662	1662	1662	23
248	20240719	143100	213162440	1663	1663	1663	1663	0
249	20240719	143000	213162440	1663	1663	1663	1663	509
250	20240719	142900	212315973	1663	1663	1663	1663	0
251	20240719	142800	212315973	1663	1663	1663	1663	996
252	20240719	142700	210659625	1663	1663	1663	1663	0
253	20240719	142600	210659625	1663	1663	1663	1663	0
254	20240719	142500	210659625	1663	1663	1663	1663	20
255	20240719	142400	210626365	1662	1662	1662	1662	53
256	20240719	142300	210538279	1662	1662	1662	1662	330
257	20240719	142200	209989819	1662	1662	1662	1662	10
258	20240719	142100	209973199	1661	1661	1661	1661	1
259	20240719	142000	209971538	1662	1662	1662	1662	2
260	20240719	141900	209968214	1662	1662	1662	1662	0
261	20240719	141800	209968214	1662	1662	1662	1662	0
262	20240719	141700	209968214	1662	1662	1662	1662	61
263	20240719	141600	209866832	1662	1662	1662	1662	0
264	20240719	141500	209866832	1662	1662	1662	1662	0
265	20240719	141400	209866832	1662	1662	1662	1662	7
266	20240719	141300	209855198	1662	1662	1662	1662	0
267	20240719	141200	209855198	1662	1662	1662	1662	882
268	20240719	141100	208389314	1662	1662	1662	1662	1
269	20240719	141000	208387652	1662	1662	1662	1662	0
270	20240719	140900	208387652	1662	1662	1662	1662	700
271	20240719	140800	207224252	1662	1662	1662	1662	0
272	20240719	140700	207224252	1662	1662	1662	1662	1
273	20240719	140600	207222590	1659	1659	1659	1659	0
274	20240719	140500	207222590	1659	1659	1659	1659	0
275	20240719	140400	207222590	1659	1659	1659	1659	11
276	20240719	140300	207204341	1659	1659	1659	1659	0
277	20240719	140200	207204341	1659	1659	1659	1659	4134
278	20240719	140100	200346035	1659	1659	1659	1659	0
279	20240719	140000	200346035	1659	1659	1659	1659	0
280	20240719	135900	200346035	1659	1659	1659	1659	0
281	20240719	135800	200346035	1659	1659	1659	1659	0
282	20240719	135700	200346035	1659	1659	1659	1659	0
283	20240719	135600	200346035	1659	1659	1659	1659	0
284	20240719	135500	200346035	1659	1659	1659	1659	10
285	20240719	135400	200329445	1659	1659	1659	1659	2840
286	20240719	135300	195617885	1659	1659	1659	1659	0
287	20240719	135200	195617885	1659	1659	1659	1659	1300
288	20240719	135100	193461185	1659	1660	1660	1659	36
289	20240719	135000	193401458	1659	1659	1659	1659	0
290	20240719	134900	193401458	1659	1659	1659	1659	0
291	20240719	134800	193401458	1659	1660	1660	1659	36
292	20240719	134700	193341732	1659	1659	1659	1659	632
293	20240719	134600	192293244	1659	1660	1660	1659	2000
294	20240719	134500	188973296	1660	1660	1660	1660	0
295	20240719	134400	188973296	1660	1660	1660	1660	1000
296	20240719	134300	187313296	1660	1660	1660	1660	1300
297	20240719	134200	185155296	1660	1660	1660	1660	0
298	20240719	134100	185155296	1660	1660	1660	1660	0
299	20240719	134000	185155296	1660	1660	1660	1660	0
300	20240719	133900	185155296	1660	1660	1660	1660	0
301	20240719	133800	185155296	1660	1660	1660	1660	3
302	20240719	133700	185150316	1660	1662	1662	1660	101
303	20240719	133600	184982603	1662	1662	1662	1662	245
304	20240719	133500	184575413	1662	1662	1662	1662	18
305	20240719	133400	184545497	1662	1662	1662	1662	82
306	20240719	133300	184409213	1662	1661	1662	1661	150
307	20240719	133200	184160049	1662	1662	1662	1662	0
308	20240719	133100	184160049	1662	1662	1662	1662	100
309	20240719	133000	183993849	1662	1662	1662	1662	4
310	20240719	132900	183987201	1661	1661	1661	1661	15
311	20240719	132800	183962286	1661	1661	1661	1661	14
312	20240719	132700	183939032	1661	1661	1661	1661	4
313	20240719	132600	183932388	1661	1661	1661	1661	1000
314	20240719	132500	182271388	1661	1661	1661	1661	1000
315	20240719	132400	180610388	1660	1660	1660	1660	3
316	20240719	132300	180605408	1660	1660	1660	1660	100
317	20240719	132200	180439408	1660	1660	1660	1660	56
318	20240719	132100	180346448	1660	1660	1660	1660	58
319	20240719	132000	180250168	1660	1660	1660	1660	0
320	20240719	131900	180250168	1660	1660	1660	1660	0
321	20240719	131800	180250168	1660	1660	1660	1660	369
322	20240719	131700	179637628	1659	1659	1659	1659	0
323	20240719	131600	179637628	1659	1659	1659	1659	1100
324	20240719	131500	177812728	1659	1659	1659	1659	1250
325	20240719	131400	175738978	1660	1660	1660	1660	10
326	20240719	131300	175722378	1660	1660	1660	1660	10
327	20240719	131200	175705778	1660	1660	1660	1660	0
328	20240719	131100	175705778	1660	1660	1660	1660	0
329	20240719	131000	175705778	1660	1660	1660	1660	0
330	20240719	130900	175705778	1660	1659	1660	1659	90
331	20240719	130800	175556448	1660	1660	1660	1660	19
332	20240719	130700	175524908	1660	1660	1660	1660	0
333	20240719	130600	175524908	1660	1660	1660	1660	0
334	20240719	130500	175524908	1660	1660	1660	1660	20
335	20240719	130400	175491708	1660	1660	1660	1660	0
336	20240719	130300	175491708	1660	1660	1660	1660	1791
337	20240719	130200	172518648	1660	1660	1661	1660	121
338	20240719	130100	172317787	1661	1661	1661	1661	864
339	20240719	130000	170882683	1661	1661	1661	1661	0
340	20240719	125900	170882683	1661	1661	1661	1661	0
341	20240719	125800	170882683	1661	1661	1661	1661	456
342	20240719	125700	170125267	1661	1661	1661	1661	20
343	20240719	125600	170092047	1660	1661	1661	1660	6
344	20240719	125500	170082086	1660	1660	1660	1660	0
345	20240719	125400	170082086	1660	1660	1660	1660	0
346	20240719	125300	170082086	1660	1660	1660	1660	3465
347	20240719	125200	164330186	1660	1660	1660	1660	0
348	20240719	125100	164330186	1660	1660	1660	1660	2084
349	20240719	125000	160870746	1660	1660	1660	1660	205
350	20240719	124900	160530446	1661	1661	1661	1661	10
351	20240719	124800	160513836	1661	1661	1661	1661	0
352	20240719	124700	160513836	1661	1661	1661	1661	71
353	20240719	124600	160395905	1661	1661	1661	1661	0
354	20240719	124500	160395905	1661	1661	1661	1661	2
355	20240719	124400	160392583	1661	1661	1661	1661	20
356	20240719	124300	160359363	1660	1660	1660	1660	1000
357	20240719	124200	158699363	1660	1660	1660	1660	0
358	20240719	124100	158699363	1660	1661	1661	1660	10000
359	20240719	124000	142094514	1662	1662	1662	1662	1
360	20240719	123900	142092852	1661	1662	1662	1661	1435
361	20240719	123800	139708882	1662	1662	1662	1662	1
362	20240719	123700	139707220	1662	1664	1664	1662	186
363	20240719	123600	139398086	1662	1666	1666	1662	5003
364	20240719	123500	131074700	1666	1666	1666	1666	1
365	20240719	123400	131073034	1664	1664	1664	1664	0
366	20240719	123300	131073034	1664	1664	1664	1664	0
367	20240719	123200	131073034	1664	1665	1665	1664	500
368	20240719	123100	130241030	1666	1666	1666	1666	0
369	20240719	123000	130241030	1666	1666	1666	1666	0
370	20240719	122900	130241030	1666	1666	1666	1666	1
371	20240719	122800	130239364	1666	1666	1666	1666	0
372	20240719	122700	130239364	1666	1666	1666	1666	0
373	20240719	122600	130239364	1666	1665	1666	1665	292
374	20240719	122500	129753177	1665	1664	1665	1664	937
375	20240719	122400	128193572	1665	1665	1665	1665	0
376	20240719	122300	128193572	1665	1665	1665	1665	0
377	20240719	122200	128193572	1665	1665	1665	1665	20
378	20240719	122100	128160272	1665	1665	1665	1665	0
379	20240719	122000	128160272	1665	1665	1665	1665	0
380	20240719	121900	128160272	1665	1665	1665	1665	3
381	20240719	121800	128155277	1664	1664	1665	1664	504
382	20240719	121700	127316620	1665	1666	1666	1665	303
383	20240719	121600	126811825	1666	1666	1666	1666	95
384	20240719	121500	126653555	1666	1666	1666	1666	0
385	20240719	121400	126653555	1666	1666	1666	1666	0
386	20240719	121300	126653555	1666	1666	1666	1666	506
387	20240719	121200	125810559	1665	1665	1665	1665	534
388	20240719	121100	124921449	1665	1665	1665	1665	0
389	20240719	121000	124921449	1665	1665	1665	1665	177
390	20240719	120900	124626744	1665	1665	1665	1665	0
391	20240719	120800	124626744	1665	1665	1665	1665	0
392	20240719	120700	124626744	1665	1665	1665	1665	0
393	20240719	120600	124626744	1665	1665	1665	1665	0
394	20240719	120500	124626744	1665	1665	1665	1665	0
395	20240719	120400	124626744	1665	1665	1665	1665	0
396	20240719	120300	124626744	1665	1666	1666	1665	12957
397	20240719	120200	103053338	1665	1665	1665	1665	2000
398	20240719	120100	99723338	1665	1665	1665	1665	1753
399	20240719	120000	96804593	1665	1665	1665	1665	20
400	20240719	115900	96771293	1665	1665	1665	1665	15
401	20240719	115800	96746318	1665	1665	1665	1665	5416
402	20240719	115700	87728678	1665	1665	1665	1665	0
403	20240719	115600	87728678	1665	1665	1665	1665	0
404	20240719	115500	87728678	1665	1665	1665	1665	0
405	20240719	115400	87728678	1665	1665	1665	1665	0
406	20240719	115300	87728678	1665	1665	1665	1665	4774
407	20240719	115200	79779968	1665	1665	1665	1665	0
408	20240719	115100	79779968	1665	1665	1665	1665	1
409	20240719	115000	79778303	1665	1665	1665	1665	585
410	20240719	114900	78804278	1665	1664	1665	1664	21
411	20240719	114800	78769316	1664	1664	1664	1664	0
412	20240719	114700	78769316	1664	1664	1664	1664	10
413	20240719	114600	78752676	1665	1665	1665	1665	0
414	20240719	114500	78752676	1665	1665	1665	1665	0
415	20240719	114400	78752676	1665	1665	1665	1665	0
416	20240719	114300	78752676	1665	1665	1665	1665	74
417	20240719	114200	78629466	1665	1666	1666	1665	4
418	20240719	114100	78622803	1666	1666	1666	1666	0
419	20240719	114000	78622803	1666	1666	1666	1666	917
420	20240719	113900	77095081	1666	1665	1666	1665	1084
421	20240719	113800	75290220	1664	1664	1664	1664	646
422	20240719	113700	74215276	1664	1664	1664	1664	0
423	20240719	113600	74215276	1664	1664	1664	1664	24
424	20240719	113500	74175340	1664	1664	1664	1664	0
425	20240719	113400	74175340	1664	1664	1664	1664	2
426	20240719	113300	74172012	1664	1664	1664	1664	10
427	20240719	113200	74155372	1664	1664	1664	1664	0
428	20240719	113100	74155372	1664	1664	1664	1664	10
429	20240719	113000	74138732	1664	1664	1664	1664	0
430	20240719	112900	74138732	1664	1664	1664	1664	0
431	20240719	112800	74138732	1664	1664	1664	1664	0
432	20240719	112700	74138732	1664	1664	1664	1664	0
433	20240719	112600	74138732	1664	1664	1664	1664	0
434	20240719	112500	74138732	1664	1664	1664	1664	0
435	20240719	112400	74138732	1664	1664	1664	1664	43
436	20240719	112300	74067180	1664	1664	1664	1664	0
437	20240719	112200	74067180	1664	1664	1664	1664	0
438	20240719	112100	74067180	1664	1664	1664	1664	0
439	20240719	112000	74067180	1664	1664	1664	1664	10
440	20240719	111900	74050540	1661	1661	1661	1661	697
441	20240719	111800	72892823	1661	1661	1661	1661	0
442	20240719	111700	72892823	1661	1661	1661	1661	0
443	20240719	111600	72892823	1661	1661	1661	1661	0
444	20240719	111500	72892823	1661	1661	1661	1661	0
445	20240719	111400	72892823	1661	1661	1661	1661	30
446	20240719	111300	72842993	1660	1660	1660	1660	0
447	20240719	111200	72842993	1660	1660	1660	1660	0
448	20240719	111100	72842993	1660	1660	1660	1660	30
449	20240719	111000	72793193	1660	1660	1660	1660	0
450	20240719	110900	72793193	1660	1660	1660	1660	200
451	20240719	110800	72461193	1661	1661	1661	1661	236
452	20240719	110700	72069197	1661	1661	1661	1661	46
453	20240719	110600	71992791	1661	1661	1661	1661	7
454	20240719	110500	71981164	1664	1664	1664	1664	0
455	20240719	110400	71981164	1664	1664	1664	1664	0
456	20240719	110300	71981164	1664	1661	1664	1660	601
457	20240719	110200	70982961	1660	1660	1660	1660	0
458	20240719	110100	70982961	1660	1660	1660	1660	0
459	20240719	110000	70982961	1660	1660	1660	1660	586
460	20240719	105900	70010201	1666	1666	1666	1666	1
461	20240719	105800	70008535	1660	1660	1660	1660	0
462	20240719	105700	70008535	1660	1660	1660	1660	0
463	20240719	105600	70008535	1660	1660	1660	1660	0
464	20240719	105500	70008535	1660	1660	1660	1660	0
465	20240719	105400	70008535	1660	1666	1666	1660	351
466	20240719	105300	69423775	1666	1660	1666	1660	156
467	20240719	105200	69163915	1660	1665	1666	1660	111
468	20240719	105100	68979010	1666	1660	1666	1660	1275
469	20240719	105000	66860062	1660	1660	1660	1660	1
470	20240719	104900	66858402	1659	1659	1659	1659	0
471	20240719	104800	66858402	1659	1659	1659	1659	139
472	20240719	104700	66627801	1659	1659	1659	1659	720
473	20240719	104600	65433321	1659	1659	1659	1659	105
474	20240719	104500	65259126	1659	1659	1659	1659	287
475	20240719	104400	64782993	1660	1660	1660	1660	0
476	20240719	104300	64782993	1660	1660	1660	1660	10
477	20240719	104200	64766393	1660	1660	1660	1660	10
478	20240719	104100	64749793	1660	1659	1660	1659	258
479	20240719	104000	64321770	1659	1659	1659	1659	0
480	20240719	103900	64321770	1659	1658	1659	1658	483
481	20240719	103800	63520756	1658	1658	1658	1658	238
482	20240719	103700	63126152	1658	1659	1659	1658	500
483	20240719	103600	62297101	1658	1658	1658	1658	0
484	20240719	103500	62297101	1658	1658	1658	1658	0
485	20240719	103400	62297101	1658	1658	1658	1658	0
486	20240719	103300	62297101	1658	1659	1659	1658	1500
487	20240719	103200	59808817	1660	1660	1660	1660	0
488	20240719	103100	59808817	1660	1659	1660	1659	27
489	20240719	103000	59764014	1659	1659	1659	1659	200
490	20240719	102900	59432214	1659	1659	1659	1659	0
491	20240719	102800	59432214	1659	1659	1659	1659	0
492	20240719	102700	59432214	1659	1659	1659	1659	308
493	20240719	102600	58921242	1658	1659	1659	1658	907
494	20240719	102500	57417431	1659	1659	1659	1659	2081
495	20240719	102400	53965052	1659	1659	1659	1659	0
496	20240719	102300	53965052	1659	1659	1659	1659	0
497	20240719	102200	53965052	1659	1659	1659	1659	62
498	20240719	102100	53862194	1660	1660	1660	1660	60
499	20240719	102000	53762594	1659	1659	1659	1659	2574
500	20240719	101900	49492328	1659	1659	1659	1659	66
501	20240719	101800	49382834	1660	1660	1660	1660	0
502	20240719	101700	49382834	1660	1660	1660	1660	14
503	20240719	101600	49359594	1660	1663	1663	1660	1227
504	20240719	101500	47321719	1663	1663	1663	1663	0
505	20240719	101400	47321719	1663	1663	1663	1663	64
506	20240719	101300	47215287	1663	1664	1664	1663	849
507	20240719	101200	45803397	1663	1663	1663	1663	2601
508	20240719	101100	41477934	1663	1663	1663	1663	51
509	20240719	101000	41393121	1663	1663	1663	1663	200
510	20240719	100900	41060521	1663	1663	1663	1663	0
511	20240719	100800	41060521	1663	1662	1663	1662	11
512	20240719	100700	41042229	1662	1662	1662	1662	0
513	20240719	100600	41042229	1662	1663	1663	1662	81
514	20240719	100500	40907605	1663	1663	1663	1663	60
515	20240719	100400	40807825	1663	1662	1663	1662	534
516	20240719	100300	39920306	1662	1662	1662	1662	1
517	20240719	100200	39918644	1662	1660	1662	1660	300
518	20240719	100100	39420324	1661	1661	1661	1661	1
519	20240719	100000	39418663	1661	1661	1661	1661	85
520	20240719	095900	39277478	1661	1661	1662	1661	3126
521	20240719	095800	34085058	1661	1661	1661	1661	0
522	20240719	095700	34085058	1661	1661	1661	1661	0
523	20240719	095600	34085058	1661	1661	1661	1661	2
524	20240719	095500	34081736	1660	1660	1660	1660	306
525	20240719	095400	33573776	1658	1658	1658	1658	71
526	20240719	095300	33456058	1658	1661	1661	1658	2704
527	20240719	095200	28970963	1661	1660	1661	1660	205
528	20240719	095100	28630644	1661	1661	1661	1661	14
529	20240719	095000	28607390	1661	1661	1661	1661	1
530	20240719	094900	28605729	1660	1661	1661	1660	34
531	20240719	094800	28549285	1661	1661	1661	1661	5
532	20240719	094700	28540980	1661	1661	1661	1661	0
533	20240719	094600	28540980	1661	1661	1661	1661	58
534	20240719	094500	28444642	1661	1661	1661	1661	25
535	20240719	094400	28403117	1661	1661	1661	1661	14
536	20240719	094300	28379863	1661	1662	1662	1661	44
537	20240719	094200	28306739	1662	1661	1662	1660	836
538	20240719	094100	26918941	1660	1660	1660	1660	0
539	20240719	094000	26918941	1660	1662	1662	1660	880
540	20240719	093900	25458133	1662	1662	1662	1662	1
541	20240719	093800	25456471	1662	1662	1662	1662	5
542	20240719	093700	25448161	1662	1662	1662	1662	10
543	20240719	093600	25431541	1662	1660	1662	1660	95
544	20240719	093500	25273781	1658	1663	1663	1658	1189
545	20240719	093400	23301472	1662	1662	1662	1662	0
546	20240719	093300	23301472	1662	1662	1662	1662	1011
547	20240719	093200	21621190	1663	1663	1663	1663	0
548	20240719	093100	21621190	1663	1663	1663	1663	1
549	20240719	093000	21619527	1658	1662	1662	1658	2185
550	20240719	092900	17995041	1663	1663	1663	1663	0
551	20240719	092800	17995041	1663	1663	1663	1663	1
552	20240719	092700	17993378	1663	1663	1663	1663	0
553	20240719	092600	17993378	1663	1663	1663	1663	188
554	20240719	092500	17680734	1663	1663	1663	1663	2
555	20240719	092400	17677408	1663	1661	1663	1660	257
556	20240719	092300	17250759	1660	1660	1660	1660	25
557	20240719	092200	17209259	1660	1662	1663	1660	2604
558	20240719	092100	12884141	1663	1663	1663	1663	9
559	20240719	092000	12869174	1663	1663	1663	1663	102
560	20240719	091900	12699548	1664	1664	1664	1664	237
561	20240719	091800	12305180	1664	1665	1665	1664	453
562	20240719	091700	11551367	1665	1666	1666	1665	1320
563	20240719	091600	9353547	1666	1666	1666	1666	1
564	20240719	091500	9351881	1666	1666	1666	1666	18
565	20240719	091400	9321893	1666	1666	1666	1666	2
566	20240719	091300	9318561	1667	1667	1667	1667	331
567	20240719	091200	8766784	1667	1667	1667	1667	501
568	20240719	091100	7931617	1667	1667	1667	1667	100
569	20240719	091000	7764917	1667	1667	1667	1667	598
570	20240719	090900	6768051	1667	1667	1667	1667	32
571	20240719	090800	6714707	1667	1666	1667	1665	1337
572	20240719	090700	4488442	1666	1666	1666	1665	634
573	20240719	090600	3432199	1666	1665	1666	1665	702
574	20240719	090500	2263368	1665	1665	1665	1664	440
575	20240719	090400	1531192	1665	1665	1665	1665	2
576	20240719	090300	1527862	1665	1665	1665	1665	312
577	20240719	090200	1008382	1665	1665	1665	1665	6
578	20240719	090100	998392	1664	1664	1664	1664	0
579	20240719	090000	998392	1664	1664	1664	1664	598