KissMeData/008700/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185300	469778645	1684	1684	1684	1684	4728
3	20240709	185200	469778645	1684	1684	1684	1684	0
4	20240709	185100	469778645	1684	1684	1684	1684	0
5	20240709	185000	469778645	1684	1684	1684	1684	0
6	20240709	184900	469778645	1684	1684	1684	1684	0
7	20240709	184800	469778645	1684	1684	1684	1684	0
8	20240709	184700	469778645	1684	1684	1684	1684	0
9	20240709	184600	469778645	1684	1684	1684	1684	0
10	20240709	184500	469778645	1684	1684	1684	1684	0
11	20240709	184400	469778645	1684	1684	1684	1684	0
12	20240709	184300	469778645	1684	1684	1684	1684	0
13	20240709	184200	469778645	1684	1684	1684	1684	0
14	20240709	184100	469778645	1684	1684	1684	1684	0
15	20240709	184000	469778645	1684	1684	1684	1684	0
16	20240709	183900	469778645	1684	1684	1684	1684	0
17	20240709	183800	469778645	1684	1684	1684	1684	0
18	20240709	183700	469778645	1684	1684	1684	1684	0
19	20240709	183600	469778645	1684	1684	1684	1684	0
20	20240709	183500	469778645	1684	1684	1684	1684	0
21	20240709	183400	469778645	1684	1684	1684	1684	0
22	20240709	183300	469778645	1684	1684	1684	1684	0
23	20240709	183200	469778645	1684	1684	1684	1684	0
24	20240709	183100	469778645	1684	1684	1684	1684	0
25	20240709	183000	469778645	1684	1684	1684	1684	0
26	20240709	182900	469778645	1684	1684	1684	1684	0
27	20240709	182800	469778645	1684	1684	1684	1684	0
28	20240709	182700	469778645	1684	1684	1684	1684	0
29	20240709	182600	469778645	1684	1684	1684	1684	0
30	20240709	182500	469778645	1684	1684	1684	1684	0
31	20240709	182400	469778645	1684	1684	1684	1684	0
32	20240709	182300	469778645	1684	1684	1684	1684	4728
33	20240709	182200	469778645	1684	1684	1684	1684	0
34	20240709	182100	469778645	1684	1684	1684	1684	0
35	20240709	182000	469778645	1684	1684	1684	1684	0
36	20240709	181900	469778645	1684	1684	1684	1684	0
37	20240709	181800	469778645	1684	1684	1684	1684	0
38	20240709	181700	469778645	1684	1684	1684	1684	0
39	20240709	181600	469778645	1684	1684	1684	1684	0
40	20240709	181500	469778645	1684	1684	1684	1684	0
41	20240709	181400	469778645	1684	1684	1684	1684	0
42	20240709	181300	469778645	1684	1684	1684	1684	0
43	20240709	181200	469778645	1684	1684	1684	1684	0
44	20240709	181100	469778645	1684	1684	1684	1684	0
45	20240709	181000	469778645	1684	1684	1684	1684	0
46	20240709	180900	469778645	1684	1684	1684	1684	0
47	20240709	180800	469778645	1684	1684	1684	1684	0
48	20240709	180700	469778645	1684	1684	1684	1684	0
49	20240709	180600	469778645	1684	1684	1684	1684	0
50	20240709	180500	469778645	1684	1684	1684	1684	0
51	20240709	180400	469778645	1684	1684	1684	1684	0
52	20240709	180300	469778645	1684	1684	1684	1684	0
53	20240709	180200	469778645	1684	1684	1684	1684	0
54	20240709	180100	469778645	1684	1684	1684	1684	0
55	20240709	180000	469778645	1684	1684	1684	1684	0
56	20240709	175900	469778645	1684	1684	1684	1684	0
57	20240709	175800	469778645	1684	1684	1684	1684	0
58	20240709	175700	469778645	1684	1684	1684	1684	0
59	20240709	175600	469778645	1684	1684	1684	1684	0
60	20240709	175500	469778645	1684	1684	1684	1684	0
61	20240709	175400	469778645	1684	1684	1684	1684	0
62	20240709	175300	469778645	1684	1684	1684	1684	4728
63	20240709	175200	469778645	1684	1684	1684	1684	0
64	20240709	175100	469778645	1684	1684	1684	1684	0
65	20240709	175000	469778645	1684	1684	1684	1684	0
66	20240709	174900	469778645	1684	1684	1684	1684	0
67	20240709	174800	469778645	1684	1684	1684	1684	0
68	20240709	174700	469778645	1684	1684	1684	1684	0
69	20240709	174600	469778645	1684	1684	1684	1684	0
70	20240709	174500	469778645	1684	1684	1684	1684	0
71	20240709	174400	469778645	1684	1684	1684	1684	0
72	20240709	174300	469778645	1684	1684	1684	1684	0
73	20240709	174200	469778645	1684	1684	1684	1684	0
74	20240709	174100	469778645	1684	1684	1684	1684	0
75	20240709	174000	469778645	1684	1684	1684	1684	0
76	20240709	173900	469778645	1684	1684	1684	1684	0
77	20240709	173800	469778645	1684	1684	1684	1684	0
78	20240709	173700	469778645	1684	1684	1684	1684	0
79	20240709	173600	469778645	1684	1684	1684	1684	0
80	20240709	173500	469778645	1684	1684	1684	1684	0
81	20240709	173400	469778645	1684	1684	1684	1684	0
82	20240709	173300	469778645	1684	1684	1684	1684	0
83	20240709	173200	469778645	1684	1684	1684	1684	0
84	20240709	173100	469778645	1684	1684	1684	1684	0
85	20240709	173000	469778645	1684	1684	1684	1684	0
86	20240709	172900	469778645	1684	1684	1684	1684	0
87	20240709	172800	469778645	1684	1684	1684	1684	0
88	20240709	172700	469778645	1684	1684	1684	1684	0
89	20240709	172600	469778645	1684	1684	1684	1684	0
90	20240709	172500	469778645	1684	1684	1684	1684	0
91	20240709	172400	469778645	1684	1684	1684	1684	0
92	20240709	172300	469778645	1684	1684	1684	1684	4728
93	20240709	172200	469778645	1684	1684	1684	1684	0
94	20240709	172100	469778645	1684	1684	1684	1684	0
95	20240709	172000	469778645	1684	1684	1684	1684	0
96	20240709	171900	469778645	1684	1684	1684	1684	0
97	20240709	171800	469778645	1684	1684	1684	1684	0
98	20240709	171700	469778645	1684	1684	1684	1684	0
99	20240709	171600	469778645	1684	1684	1684	1684	0
100	20240709	171500	469778645	1684	1684	1684	1684	0
101	20240709	171400	469778645	1684	1684	1684	1684	0
102	20240709	171300	469778645	1684	1684	1684	1684	0
103	20240709	171200	469778645	1684	1684	1684	1684	0
104	20240709	171100	469778645	1684	1684	1684	1684	0
105	20240709	171000	469778645	1684	1684	1684	1684	0
106	20240709	170900	469778645	1684	1684	1684	1684	0
107	20240709	170800	469778645	1684	1684	1684	1684	0
108	20240709	170700	469778645	1684	1684	1684	1684	0
109	20240709	170600	469778645	1684	1684	1684	1684	0
110	20240709	170500	469778645	1684	1684	1684	1684	0
111	20240709	170400	469778645	1684	1684	1684	1684	0
112	20240709	170300	469778645	1684	1684	1684	1684	0
113	20240709	170200	469778645	1684	1684	1684	1684	0
114	20240709	170100	469778645	1684	1684	1684	1684	0
115	20240709	170000	469778645	1684	1684	1684	1684	0
116	20240709	165900	469778645	1684	1684	1684	1684	0
117	20240709	165800	469778645	1684	1684	1684	1684	0
118	20240709	165700	469778645	1684	1684	1684	1684	0
119	20240709	165600	469778645	1684	1684	1684	1684	0
120	20240709	165500	469778645	1684	1684	1684	1684	0
121	20240709	165400	469778645	1684	1684	1684	1684	0
122	20240709	165300	469778645	1684	1684	1684	1684	4728
123	20240709	165200	469778645	1684	1684	1684	1684	0
124	20240709	165100	469778645	1684	1684	1684	1684	0
125	20240709	165000	469778645	1684	1684	1684	1684	0
126	20240709	164900	469778645	1684	1684	1684	1684	0
127	20240709	164800	469778645	1684	1684	1684	1684	0
128	20240709	164700	469778645	1684	1684	1684	1684	0
129	20240709	164600	469778645	1684	1684	1684	1684	0
130	20240709	164500	469778645	1684	1684	1684	1684	0
131	20240709	164400	469778645	1684	1684	1684	1684	0
132	20240709	164300	469778645	1684	1684	1684	1684	0
133	20240709	164200	469778645	1684	1684	1684	1684	0
134	20240709	164100	469778645	1684	1684	1684	1684	0
135	20240709	164000	469778645	1684	1684	1684	1684	0
136	20240709	163900	469778645	1684	1684	1684	1684	0
137	20240709	163800	469778645	1684	1684	1684	1684	0
138	20240709	163700	469778645	1684	1684	1684	1684	0
139	20240709	163600	469778645	1684	1684	1684	1684	0
140	20240709	163500	469778645	1684	1684	1684	1684	0
141	20240709	163400	469778645	1684	1684	1684	1684	0
142	20240709	163300	469778645	1684	1684	1684	1684	0
143	20240709	163200	469778645	1684	1684	1684	1684	0
144	20240709	163100	469778645	1684	1684	1684	1684	0
145	20240709	163000	469778645	1684	1684	1684	1684	0
146	20240709	162900	469778645	1684	1684	1684	1684	0
147	20240709	162800	469778645	1684	1684	1684	1684	0
148	20240709	162700	469778645	1684	1684	1684	1684	0
149	20240709	162600	469778645	1684	1684	1684	1684	0
150	20240709	162500	469778645	1684	1684	1684	1684	0
151	20240709	162400	469778645	1684	1684	1684	1684	0
152	20240709	162300	469778645	1684	1684	1684	1684	4728
153	20240709	162200	469778645	1684	1684	1684	1684	0
154	20240709	162100	469778645	1684	1684	1684	1684	0
155	20240709	162000	469778645	1684	1684	1684	1684	0
156	20240709	161900	469778645	1684	1684	1684	1684	0
157	20240709	161800	469778645	1684	1684	1684	1684	0
158	20240709	161700	469778645	1684	1684	1684	1684	0
159	20240709	161600	469778645	1684	1684	1684	1684	0
160	20240709	161500	469778645	1684	1684	1684	1684	0
161	20240709	161400	469778645	1684	1684	1684	1684	0
162	20240709	161300	469778645	1684	1684	1684	1684	0
163	20240709	161200	469778645	1684	1684	1684	1684	0
164	20240709	161100	469778645	1684	1684	1684	1684	0
165	20240709	161000	469778645	1684	1684	1684	1684	0
166	20240709	160900	469778645	1684	1684	1684	1684	0
167	20240709	160800	469778645	1684	1684	1684	1684	0
168	20240709	160700	469778645	1684	1684	1684	1684	0
169	20240709	160600	469778645	1684	1684	1684	1684	0
170	20240709	160500	469778645	1684	1684	1684	1684	0
171	20240709	160400	469778645	1684	1684	1684	1684	0
172	20240709	160300	469778645	1684	1684	1684	1684	0
173	20240709	160200	469778645	1684	1684	1684	1684	0
174	20240709	160100	469778645	1684	1684	1684	1684	0
175	20240709	160000	469778645	1684	1684	1684	1684	0
176	20240709	155900	469778645	1684	1684	1684	1684	0
177	20240709	155800	469778645	1684	1684	1684	1684	0
178	20240709	155700	469778645	1684	1684	1684	1684	0
179	20240709	155600	469778645	1684	1684	1684	1684	0
180	20240709	155500	469778645	1684	1684	1684	1684	0
181	20240709	155400	469778645	1684	1684	1684	1684	0
182	20240709	155300	469778645	1684	1684	1684	1684	4728
183	20240709	155200	469778645	1684	1684	1684	1684	0
184	20240709	155100	469778645	1684	1684	1684	1684	0
185	20240709	155000	469778645	1684	1684	1684	1684	0
186	20240709	154900	469778645	1684	1684	1684	1684	0
187	20240709	154800	469778645	1684	1684	1684	1684	0
188	20240709	154700	469778645	1684	1684	1684	1684	0
189	20240709	154600	469778645	1684	1684	1684	1684	0
190	20240709	154500	469778645	1684	1684	1684	1684	0
191	20240709	154400	469778645	1684	1684	1684	1684	0
192	20240709	154300	469778645	1684	1684	1684	1684	0
193	20240709	154200	469778645	1684	1684	1684	1684	0
194	20240709	154100	469778645	1684	1684	1684	1684	0
195	20240709	154000	469778645	1684	1684	1684	1684	0
196	20240709	153900	469778645	1684	1684	1684	1684	0
197	20240709	153800	469778645	1684	1684	1684	1684	0
198	20240709	153700	469778645	1684	1684	1684	1684	0
199	20240709	153600	469778645	1684	1684	1684	1684	0
200	20240709	153500	469778645	1684	1684	1684	1684	0
201	20240709	153400	469778645	1684	1684	1684	1684	0
202	20240709	153300	469778645	1684	1684	1684	1684	0
203	20240709	153200	469778645	1684	1684	1684	1684	0
204	20240709	153100	469778645	1684	1684	1684	1684	0
205	20240709	153000	469778645	1684	1684	1684	1684	4728
206	20240709	152900	461816693	1684	1684	1684	1684	0
207	20240709	152800	461816693	1684	1684	1684	1684	0
208	20240709	152700	461816693	1684	1684	1684	1684	0
209	20240709	152600	461816693	1684	1684	1684	1684	0
210	20240709	152500	461816693	1684	1684	1684	1684	0
211	20240709	152400	461816693	1684	1684	1684	1684	0
212	20240709	152300	461816693	1684	1684	1684	1684	0
213	20240709	152200	461816693	1684	1684	1684	1684	0
214	20240709	152100	461816693	1684	1684	1684	1684	0
215	20240709	152000	461816693	1684	1684	1684	1684	0
216	20240709	151900	461816693	1684	1685	1685	1683	6701
217	20240709	151800	450532565	1685	1685	1685	1685	35
218	20240709	151700	450473590	1685	1685	1685	1684	117
219	20240709	151600	450276463	1685	1685	1685	1684	6
220	20240709	151500	450266357	1685	1685	1685	1685	0
221	20240709	151400	450266357	1685	1685	1685	1684	12
222	20240709	151300	450246138	1685	1685	1685	1684	227
223	20240709	151200	449863689	1685	1685	1685	1684	12
224	20240709	151100	449843470	1685	1685	1686	1684	3191
225	20240709	151000	444463696	1685	1686	1686	1685	438
226	20240709	150900	443725664	1684	1685	1685	1684	839
227	20240709	150800	442312787	1684	1686	1686	1684	10360
228	20240709	150700	424856387	1686	1686	1686	1686	0
229	20240709	150600	424856387	1686	1685	1686	1685	1755
230	20240709	150500	421899009	1685	1685	1685	1684	67
231	20240709	150400	421786119	1685	1685	1685	1685	0
232	20240709	150300	421786119	1685	1685	1685	1684	231
233	20240709	150200	421396903	1685	1685	1685	1685	1
234	20240709	150100	421395218	1685	1686	1686	1684	1309
235	20240709	150000	419189721	1686	1685	1686	1684	1076
236	20240709	145900	417376678	1685	1685	1685	1685	0
237	20240709	145800	417376678	1685	1684	1685	1684	3
238	20240709	145700	417371625	1685	1685	1685	1684	2053
239	20240709	145600	413914238	1685	1684	1685	1684	1948
240	20240709	145500	410633209	1685	1685	1685	1684	3735
241	20240709	145400	404340510	1686	1686	1686	1686	0
242	20240709	145300	404340510	1686	1686	1686	1685	28
243	20240709	145200	404293307	1686	1686	1686	1686	0
244	20240709	145100	404293307	1686	1686	1686	1685	474
245	20240709	145000	403494228	1686	1686	1686	1685	655
246	20240709	144900	402390515	1686	1686	1686	1685	3699
247	20240709	144800	396155056	1687	1687	1687	1687	0
248	20240709	144700	396155056	1687	1687	1687	1686	42
249	20240709	144600	396084206	1687	1688	1688	1686	1184
250	20240709	144500	394086974	1688	1688	1688	1688	0
251	20240709	144400	394086974	1688	1688	1688	1687	270
252	20240709	144300	393631236	1688	1688	1688	1688	0
253	20240709	144200	393631236	1688	1688	1688	1688	0
254	20240709	144100	393631236	1688	1688	1688	1688	2
255	20240709	144000	393627860	1686	1686	1686	1686	2
256	20240709	143900	393624488	1686	1688	1688	1686	2501
257	20240709	143800	389406669	1689	1688	1689	1687	571
258	20240709	143700	388442550	1688	1689	1689	1687	327
259	20240709	143600	387890510	1689	1688	1689	1688	20
260	20240709	143500	387856749	1688	1688	1688	1688	1
261	20240709	143400	387855061	1688	1688	1688	1687	16
262	20240709	143300	387828056	1688	1688	1688	1687	12
263	20240709	143200	387807801	1688	1688	1688	1687	6
264	20240709	143100	387797674	1688	1688	1688	1688	0
265	20240709	143000	387797674	1688	1688	1688	1687	16
266	20240709	142900	387770669	1688	1688	1688	1688	0
267	20240709	142800	387770669	1688	1688	1688	1687	3
268	20240709	142700	387765606	1687	1687	1687	1687	2
269	20240709	142600	387762232	1688	1688	1688	1688	1
270	20240709	142500	387760544	1687	1688	1688	1687	48
271	20240709	142400	387679529	1688	1688	1688	1688	0
272	20240709	142300	387679529	1688	1688	1688	1687	13
273	20240709	142200	387657587	1688	1688	1688	1688	0
274	20240709	142100	387657587	1688	1688	1688	1687	110
275	20240709	142000	387471916	1688	1688	1688	1687	938
276	20240709	141900	385888890	1689	1688	1689	1688	2
277	20240709	141800	385885513	1688	1689	1689	1688	12
278	20240709	141700	385865247	1689	1689	1689	1689	0
279	20240709	141600	385865247	1689	1689	1689	1689	1
280	20240709	141500	385863558	1689	1689	1689	1689	0
281	20240709	141400	385863558	1689	1689	1689	1689	0
282	20240709	141300	385863558	1689	1689	1689	1689	0
283	20240709	141200	385863558	1689	1689	1689	1689	0
284	20240709	141100	385863558	1689	1689	1689	1688	119
285	20240709	141000	385662584	1689	1689	1689	1688	1505
286	20240709	140900	383121137	1690	1690	1690	1690	0
287	20240709	140800	383121137	1690	1690	1690	1690	0
288	20240709	140700	383121137	1690	1690	1690	1690	0
289	20240709	140600	383121137	1690	1690	1690	1690	0
290	20240709	140500	383121137	1690	1690	1690	1689	8
291	20240709	140400	383107619	1690	1690	1690	1690	0
292	20240709	140300	383107619	1690	1690	1690	1690	2
293	20240709	140200	383104239	1689	1690	1690	1689	61
294	20240709	140100	383001160	1690	1690	1690	1689	14
295	20240709	140000	382977503	1690	1690	1690	1689	15
296	20240709	135900	382952155	1690	1690	1690	1689	4
297	20240709	135800	382945397	1690	1690	1690	1689	123
298	20240709	135700	382737549	1690	1690	1690	1689	130
299	20240709	135600	382517876	1690	1690	1690	1690	0
300	20240709	135500	382517876	1690	1690	1690	1690	0
301	20240709	135400	382517876	1690	1690	1690	1690	0
302	20240709	135300	382517876	1690	1690	1690	1689	62
303	20240709	135200	382413107	1690	1690	1690	1689	9
304	20240709	135100	382397900	1690	1690	1690	1690	1
305	20240709	135000	382396210	1689	1690	1690	1689	225
306	20240709	134900	382015985	1690	1690	1690	1690	0
307	20240709	134800	382015985	1690	1690	1690	1688	177
308	20240709	134700	381717084	1689	1690	1690	1689	117
309	20240709	134600	381519370	1690	1690	1690	1689	64
310	20240709	134500	381411222	1688	1688	1688	1688	25
311	20240709	134400	381369022	1688	1690	1690	1688	168
312	20240709	134300	381085337	1691	1691	1691	1691	1
313	20240709	134200	381083646	1688	1690	1690	1688	1358
314	20240709	134100	378789110	1690	1690	1690	1690	1
315	20240709	134000	378787420	1688	1689	1689	1688	109
316	20240709	133900	378603327	1688	1689	1689	1688	46
317	20240709	133800	378525637	1689	1689	1689	1689	3
318	20240709	133700	378520570	1688	1691	1691	1688	618
319	20240709	133600	377477138	1691	1691	1691	1691	17
320	20240709	133500	377448391	1691	1691	1691	1691	4
321	20240709	133400	377441627	1691	1691	1691	1691	0
322	20240709	133300	377441627	1691	1691	1691	1691	0
323	20240709	133200	377441627	1691	1689	1691	1689	30
324	20240709	133100	377390933	1689	1690	1690	1689	1572
325	20240709	133000	374735765	1690	1691	1691	1690	13
326	20240709	132900	374713783	1691	1691	1691	1691	0
327	20240709	132800	374713783	1691	1691	1691	1691	0
328	20240709	132700	374713783	1691	1691	1691	1691	0
329	20240709	132600	374713783	1691	1691	1691	1691	0
330	20240709	132500	374713783	1691	1691	1691	1691	0
331	20240709	132400	374713783	1691	1691	1691	1691	0
332	20240709	132300	374713783	1691	1691	1691	1691	0
333	20240709	132200	374713783	1691	1691	1691	1691	1
334	20240709	132100	374712092	1689	1691	1691	1689	1376
335	20240709	132000	372386024	1690	1691	1691	1690	185
336	20240709	131900	372073371	1691	1691	1691	1691	0
337	20240709	131800	372073371	1691	1691	1691	1691	1
338	20240709	131700	372071680	1690	1691	1691	1690	3
339	20240709	131600	372066608	1690	1690	1690	1690	1559
340	20240709	131500	369431898	1691	1691	1691	1691	0
341	20240709	131400	369431898	1691	1690	1691	1689	293
342	20240709	131300	368936969	1690	1690	1690	1689	298
343	20240709	131200	368433372	1690	1690	1690	1690	0
344	20240709	131100	368433372	1690	1690	1690	1689	32
345	20240709	131000	368379297	1690	1690	1690	1690	0
346	20240709	130900	368379297	1690	1691	1691	1689	27
347	20240709	130800	368333668	1690	1690	1690	1690	271
348	20240709	130700	367875678	1690	1690	1690	1690	0
349	20240709	130600	367875678	1690	1690	1690	1690	10
350	20240709	130500	367858778	1690	1689	1690	1689	56
351	20240709	130400	367764193	1690	1690	1690	1690	0
352	20240709	130300	367764193	1690	1690	1690	1690	1
353	20240709	130200	367762503	1688	1688	1688	1688	0
354	20240709	130100	367762503	1688	1688	1688	1688	0
355	20240709	130000	367762503	1688	1688	1688	1688	0
356	20240709	125900	367762503	1688	1690	1690	1688	266
357	20240709	125800	367312994	1690	1690	1690	1690	1
358	20240709	125700	367311304	1690	1690	1690	1690	2
359	20240709	125600	367307924	1688	1688	1688	1688	0
360	20240709	125500	367307924	1688	1690	1690	1688	385
361	20240709	125400	366657462	1689	1689	1690	1689	133
362	20240709	125300	366432815	1689	1689	1690	1689	137
363	20240709	125200	366201412	1690	1690	1690	1690	0
364	20240709	125100	366201412	1690	1690	1690	1689	140
365	20240709	125000	365964828	1690	1690	1690	1689	11
366	20240709	124900	365946239	1690	1690	1690	1690	0
367	20240709	124800	365946239	1690	1690	1690	1690	0
368	20240709	124700	365946239	1690	1690	1690	1690	5
369	20240709	124600	365937789	1689	1690	1690	1689	37
370	20240709	124500	365875266	1689	1690	1690	1689	56
371	20240709	124400	365780658	1689	1690	1690	1689	57
372	20240709	124300	365684335	1687	1687	1687	1687	0
373	20240709	124200	365684335	1687	1687	1687	1687	0
374	20240709	124100	365684335	1687	1690	1690	1687	1198
375	20240709	124000	363660277	1690	1690	1690	1690	1
376	20240709	123900	363658587	1690	1690	1690	1690	0
377	20240709	123800	363658587	1690	1690	1690	1687	1702
378	20240709	123700	360782713	1690	1690	1690	1690	7
379	20240709	123600	360770883	1690	1690	1690	1690	0
380	20240709	123500	360770883	1690	1690	1690	1690	1
381	20240709	123400	360769193	1690	1690	1690	1690	1
382	20240709	123300	360767503	1690	1690	1690	1689	79
383	20240709	123200	360634068	1688	1689	1689	1688	116
384	20240709	123100	360438153	1689	1688	1689	1688	10
385	20240709	123000	360421272	1688	1688	1688	1688	803
386	20240709	122900	359065808	1688	1688	1688	1688	0
387	20240709	122800	359065808	1688	1688	1688	1688	1
388	20240709	122700	359064120	1688	1688	1688	1688	2
389	20240709	122600	359060744	1688	1688	1688	1688	3
390	20240709	122500	359055680	1685	1685	1685	1685	0
391	20240709	122400	359055680	1685	1686	1688	1685	72
392	20240709	122300	358934202	1686	1687	1687	1685	107
393	20240709	122200	358753722	1687	1689	1689	1686	173
394	20240709	122100	358461601	1689	1689	1689	1689	0
395	20240709	122000	358461601	1689	1689	1689	1689	1
396	20240709	121900	358459912	1688	1689	1689	1688	56
397	20240709	121800	358365382	1689	1689	1689	1689	2
398	20240709	121700	358362004	1686	1686	1686	1686	0
399	20240709	121600	358362004	1686	1686	1686	1686	0
400	20240709	121500	358362004	1686	1687	1687	1686	27
401	20240709	121400	358316481	1689	1689	1689	1689	1
402	20240709	121300	358314792	1685	1686	1686	1685	58
403	20240709	121200	358217011	1686	1685	1686	1685	305
404	20240709	121100	357703081	1685	1685	1685	1685	0
405	20240709	121000	357703081	1685	1685	1685	1685	20
406	20240709	120900	357669381	1684	1684	1684	1683	2063
407	20240709	120800	354195410	1684	1684	1684	1684	1
408	20240709	120700	354193726	1683	1685	1685	1683	3870
409	20240709	120600	347676884	1685	1686	1686	1685	232
410	20240709	120500	347285763	1686	1686	1686	1686	0
411	20240709	120400	347285763	1686	1686	1686	1686	0
412	20240709	120300	347285763	1686	1686	1686	1686	0
413	20240709	120200	347285763	1686	1686	1686	1686	0
414	20240709	120100	347285763	1686	1686	1686	1686	2
415	20240709	120000	347282391	1684	1685	1685	1683	2848
416	20240709	115900	342486572	1686	1685	1686	1684	1056
417	20240709	115800	340707398	1685	1686	1686	1685	115
418	20240709	115700	340513620	1686	1686	1686	1686	1
419	20240709	115600	340511934	1685	1686	1686	1685	443
420	20240709	115500	339765078	1686	1686	1686	1686	0
421	20240709	115400	339765078	1686	1685	1686	1684	886
422	20240709	115300	338272189	1685	1686	1686	1683	12679
423	20240709	115200	316915909	1687	1687	1687	1687	0
424	20240709	115100	316915909	1687	1687	1687	1687	0
425	20240709	115000	316915909	1687	1687	1687	1687	0
426	20240709	114900	316915909	1687	1690	1690	1686	1992
427	20240709	114800	313555682	1688	1688	1688	1688	0
428	20240709	114700	313555682	1688	1688	1688	1688	0
429	20240709	114600	313555682	1688	1688	1688	1688	0
430	20240709	114500	313555682	1688	1688	1688	1688	0
431	20240709	114400	313555682	1688	1691	1691	1688	732
432	20240709	114300	312319122	1691	1691	1691	1691	0
433	20240709	114200	312319122	1691	1691	1691	1691	0
434	20240709	114100	312319122	1691	1690	1691	1690	407
435	20240709	114000	311631291	1691	1693	1694	1687	847
436	20240709	113900	310197911	1694	1694	1694	1694	21
437	20240709	113800	310162337	1694	1693	1694	1688	132
438	20240709	113700	309938849	1693	1687	1693	1686	583
439	20240709	113600	308954010	1686	1687	1687	1686	1628
440	20240709	113500	306207657	1687	1686	1687	1686	540
441	20240709	113400	305297098	1684	1692	1692	1684	20558
442	20240709	113300	270614694	1693	1693	1693	1693	0
443	20240709	113200	270614694	1693	1693	1693	1693	0
444	20240709	113100	270614694	1693	1693	1693	1691	108
445	20240709	113000	270431859	1693	1691	1693	1691	915
446	20240709	112900	268884380	1690	1690	1690	1690	503
447	20240709	112800	268034310	1690	1690	1690	1689	546
448	20240709	112700	267111614	1688	1693	1693	1688	13299
449	20240709	112600	244633030	1694	1694	1694	1694	100
450	20240709	112500	244463630	1694	1694	1694	1694	1
451	20240709	112400	244461936	1693	1693	1693	1693	6
452	20240709	112300	244451778	1694	1694	1694	1694	120
453	20240709	112200	244248498	1696	1696	1696	1696	0
454	20240709	112100	244248498	1696	1696	1696	1696	0
455	20240709	112000	244248498	1696	1691	1696	1690	782
456	20240709	111900	242926148	1691	1691	1691	1691	11
457	20240709	111800	242907547	1691	1691	1691	1690	4869
458	20240709	111700	234674554	1691	1692	1692	1691	706
459	20240709	111600	233480581	1692	1692	1692	1691	257
460	20240709	111500	233045769	1692	1691	1692	1691	579
461	20240709	111400	232066158	1692	1692	1692	1692	23
462	20240709	111300	232027242	1692	1692	1692	1692	0
463	20240709	111200	232027242	1692	1692	1692	1691	252
464	20240709	111100	231600903	1692	1691	1692	1691	16
465	20240709	111000	231573842	1691	1692	1692	1691	496
466	20240709	110900	230734710	1692	1692	1692	1692	0
467	20240709	110800	230734710	1692	1690	1692	1690	1425
468	20240709	110700	228325103	1690	1693	1693	1690	11341
469	20240709	110600	209149155	1691	1691	1692	1691	647
470	20240709	110500	208054517	1692	1692	1692	1691	479
471	20240709	110400	207244390	1692	1695	1695	1691	18165
472	20240709	110300	176488259	1696	1696	1696	1695	8
473	20240709	110200	176474692	1696	1697	1697	1696	23
474	20240709	110100	176435665	1695	1695	1695	1695	0
475	20240709	110000	176435665	1695	1695	1695	1695	0
476	20240709	105900	176435665	1695	1696	1696	1695	55
477	20240709	105800	176342439	1695	1695	1695	1695	0
478	20240709	105700	176342439	1695	1695	1695	1695	6180
479	20240709	105600	165867339	1697	1697	1697	1697	1
480	20240709	105500	165865642	1695	1695	1695	1695	0
481	20240709	105400	165865642	1695	1697	1697	1695	68
482	20240709	105300	165750256	1697	1696	1697	1694	9713
483	20240709	105200	149285773	1697	1697	1697	1697	0
484	20240709	105100	149285773	1697	1697	1697	1697	0
485	20240709	105000	149285773	1697	1697	1697	1697	0
486	20240709	104900	149285773	1697	1697	1697	1697	0
487	20240709	104800	149285773	1697	1697	1697	1697	0
488	20240709	104700	149285773	1697	1696	1697	1696	4
489	20240709	104600	149278987	1696	1697	1697	1696	660
490	20240709	104500	148159026	1697	1697	1697	1696	28
491	20240709	104400	148111515	1697	1696	1697	1696	51
492	20240709	104300	148024997	1696	1697	1697	1696	69
493	20240709	104200	147907917	1695	1695	1695	1695	0
494	20240709	104100	147907917	1695	1695	1695	1695	0
495	20240709	104000	147907917	1695	1695	1696	1695	122
496	20240709	103900	147701027	1695	1698	1698	1695	29
497	20240709	103800	147651825	1698	1698	1698	1697	7
498	20240709	103700	147639940	1698	1698	1698	1698	0
499	20240709	103600	147639940	1698	1698	1698	1698	0
500	20240709	103500	147639940	1698	1698	1698	1698	1
501	20240709	103400	147638242	1695	1697	1697	1695	2477
502	20240709	103300	143438379	1698	1698	1698	1698	1
503	20240709	103200	143436681	1697	1698	1698	1697	18
504	20240709	103100	143406118	1698	1698	1698	1698	1
505	20240709	103000	143404420	1695	1695	1695	1695	0
506	20240709	102900	143404420	1695	1698	1698	1695	125
507	20240709	102800	143192243	1698	1698	1698	1698	0
508	20240709	102700	143192243	1698	1695	1698	1694	5
509	20240709	102600	143183764	1698	1698	1698	1694	4528
510	20240709	102500	135512244	1695	1694	1695	1694	3259
511	20240709	102400	129988389	1695	1695	1695	1695	500
512	20240709	102300	129140889	1695	1695	1695	1695	1
513	20240709	102200	129139194	1693	1695	1695	1693	139
514	20240709	102100	128903636	1695	1697	1697	1692	17797
515	20240709	102000	98734059	1698	1698	1698	1697	607
516	20240709	101900	97703481	1698	1698	1698	1696	9330
517	20240709	101800	81870982	1699	1698	1699	1698	423
518	20240709	101700	81152720	1699	1698	1699	1697	218
519	20240709	101600	80782563	1698	1698	1698	1697	165
520	20240709	101500	80502422	1698	1701	1701	1697	6569
521	20240709	101400	69343004	1701	1702	1702	1701	25
522	20240709	101300	69300459	1703	1703	1703	1703	0
523	20240709	101200	69300459	1703	1703	1703	1703	0
524	20240709	101100	69300459	1703	1703	1703	1703	0
525	20240709	101000	69300459	1703	1703	1703	1703	2
526	20240709	100900	69297053	1701	1701	1701	1701	91
527	20240709	100800	69142262	1703	1703	1703	1703	0
528	20240709	100700	69142262	1703	1703	1703	1703	0
529	20240709	100600	69142262	1703	1701	1703	1700	233
530	20240709	100500	68745953	1701	1699	1701	1699	190
531	20240709	100400	68423137	1699	1701	1701	1699	735
532	20240709	100300	67173654	1700	1701	1701	1700	11
533	20240709	100200	67154944	1701	1701	1701	1701	10
534	20240709	100100	67137934	1701	1700	1701	1700	1377
535	20240709	100000	64797031	1700	1700	1700	1700	12
536	20240709	095900	64776631	1700	1700	1700	1699	36
537	20240709	095800	64715454	1699	1700	1700	1699	9
538	20240709	095700	64700162	1700	1699	1700	1699	291
539	20240709	095600	64205752	1699	1699	1699	1699	9
540	20240709	095500	64190461	1699	1699	1699	1698	995
541	20240709	095400	62500418	1699	1699	1699	1699	0
542	20240709	095300	62500418	1699	1698	1699	1698	16
543	20240709	095200	62473236	1699	1700	1700	1698	1427
544	20240709	095100	60049066	1699	1700	1700	1699	30
545	20240709	095000	59998069	1700	1700	1700	1700	0
546	20240709	094900	59998069	1700	1700	1700	1699	862
547	20240709	094800	58532828	1700	1699	1700	1698	78
548	20240709	094700	58400282	1700	1700	1700	1700	5
549	20240709	094600	58391782	1700	1699	1700	1698	100
550	20240709	094500	58221882	1699	1699	1699	1698	33
551	20240709	094400	58165825	1699	1699	1699	1698	198
552	20240709	094300	57829456	1699	1699	1700	1698	86
553	20240709	094200	57683341	1700	1699	1700	1698	585
554	20240709	094100	56689496	1699	1703	1704	1696	4560
555	20240709	094000	48944254	1706	1706	1706	1706	1
556	20240709	093900	48942548	1706	1706	1706	1706	2
557	20240709	093800	48939136	1706	1706	1706	1706	3
558	20240709	093700	48934018	1700	1706	1706	1700	12
559	20240709	093600	48913611	1706	1706	1706	1706	1
560	20240709	093500	48911905	1706	1702	1706	1699	2121
561	20240709	093400	45307054	1707	1707	1707	1707	0
562	20240709	093300	45307054	1707	1707	1707	1707	1
563	20240709	093200	45305347	1697	1695	1698	1695	790
564	20240709	093100	43964842	1694	1705	1705	1694	6914
565	20240709	093000	32206320	1704	1705	1705	1704	1955
566	20240709	092900	28874682	1705	1708	1709	1704	4328
567	20240709	092800	21492466	1707	1710	1710	1707	1630
568	20240709	092700	18708270	1709	1709	1709	1709	0
569	20240709	092600	18708270	1709	1709	1709	1709	21
570	20240709	092500	18672381	1710	1710	1710	1710	2
571	20240709	092400	18668961	1709	1710	1710	1709	104
572	20240709	092300	18491122	1710	1710	1710	1710	0
573	20240709	092200	18491122	1710	1710	1710	1710	1
574	20240709	092100	18489412	1708	1710	1710	1708	49
575	20240709	092000	18405626	1707	1708	1708	1707	4
576	20240709	091900	18398795	1710	1708	1710	1706	104
577	20240709	091800	18221164	1708	1708	1708	1708	1
578	20240709	091700	18219456	1714	1714	1714	1714	0
579	20240709	091600	18219456	1714	1707	1714	1706	111
580	20240709	091500	18029993	1706	1706	1706	1706	218
581	20240709	091400	17658085	1706	1706	1706	1706	62
582	20240709	091300	17552313	1706	1706	1706	1706	0
583	20240709	091200	17552313	1706	1705	1706	1704	220
584	20240709	091100	17177125	1705	1706	1706	1703	1441
585	20240709	091000	14721568	1705	1706	1707	1705	26
586	20240709	090900	14677228	1705	1705	1705	1705	0
587	20240709	090800	14677228	1705	1706	1707	1705	19
588	20240709	090700	14644815	1706	1705	1706	1704	239
589	20240709	090600	14237323	1704	1705	1706	1701	2104
590	20240709	090500	10656118	1707	1707	1707	1707	2
591	20240709	090400	10652704	1705	1707	1714	1704	19
592	20240709	090300	10620268	1714	1707	1714	1707	45
593	20240709	090200	10543446	1703	1714	1714	1702	3999
594	20240709	090100	3705713	1714	1723	1723	1714	202
595	20240709	090000	3359476	1714	1713	1714	1712	1961