KissMeData/002700/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183800	480377598	1660	1660	1660	1660	56684
3	20240709	183700	480377598	1660	1660	1660	1660	0
4	20240709	183600	480377598	1660	1660	1660	1660	0
5	20240709	183500	480377598	1660	1660	1660	1660	0
6	20240709	183400	480377598	1660	1660	1660	1660	0
7	20240709	183300	480377598	1660	1660	1660	1660	0
8	20240709	183200	480377598	1660	1660	1660	1660	0
9	20240709	183100	480377598	1660	1660	1660	1660	0
10	20240709	183000	480377598	1660	1660	1660	1660	0
11	20240709	182900	480377598	1660	1660	1660	1660	0
12	20240709	182800	480377598	1660	1660	1660	1660	0
13	20240709	182700	480377598	1660	1660	1660	1660	0
14	20240709	182600	480377598	1660	1660	1660	1660	0
15	20240709	182500	480377598	1660	1660	1660	1660	0
16	20240709	182400	480377598	1660	1660	1660	1660	0
17	20240709	182300	480377598	1660	1660	1660	1660	0
18	20240709	182200	480377598	1660	1660	1660	1660	0
19	20240709	182100	480377598	1660	1660	1660	1660	0
20	20240709	182000	480377598	1660	1660	1660	1660	0
21	20240709	181900	480377598	1660	1660	1660	1660	0
22	20240709	181800	480377598	1660	1660	1660	1660	0
23	20240709	181700	480377598	1660	1660	1660	1660	0
24	20240709	181600	480377598	1660	1660	1660	1660	0
25	20240709	181500	480377598	1660	1660	1660	1660	0
26	20240709	181400	480377598	1660	1660	1660	1660	0
27	20240709	181300	480377598	1660	1660	1660	1660	0
28	20240709	181200	480377598	1660	1660	1660	1660	0
29	20240709	181100	480377598	1660	1660	1660	1660	0
30	20240709	181000	480377598	1660	1660	1660	1660	0
31	20240709	180900	480377598	1660	1660	1660	1660	0
32	20240709	180800	480377598	1660	1660	1660	1660	56684
33	20240709	180700	480377598	1660	1660	1660	1660	0
34	20240709	180600	480377598	1660	1660	1660	1660	0
35	20240709	180500	480377598	1660	1660	1660	1660	0
36	20240709	180400	480377598	1660	1660	1660	1660	0
37	20240709	180300	480377598	1660	1660	1660	1660	0
38	20240709	180200	480377598	1660	1660	1660	1660	0
39	20240709	180100	480377598	1660	1660	1660	1660	0
40	20240709	180000	480377598	1660	1660	1660	1660	0
41	20240709	175900	480377598	1660	1660	1660	1660	0
42	20240709	175800	480377598	1660	1660	1660	1660	0
43	20240709	175700	480377598	1660	1660	1660	1660	0
44	20240709	175600	480377598	1660	1660	1660	1660	0
45	20240709	175500	480377598	1660	1660	1660	1660	0
46	20240709	175400	480377598	1660	1660	1660	1660	0
47	20240709	175300	480377598	1660	1660	1660	1660	0
48	20240709	175200	480377598	1660	1660	1660	1660	0
49	20240709	175100	480377598	1660	1660	1660	1660	0
50	20240709	175000	480377598	1660	1660	1660	1660	0
51	20240709	174900	480377598	1660	1660	1660	1660	0
52	20240709	174800	480377598	1660	1660	1660	1660	0
53	20240709	174700	480377598	1660	1660	1660	1660	0
54	20240709	174600	480377598	1660	1660	1660	1660	0
55	20240709	174500	480377598	1660	1660	1660	1660	0
56	20240709	174400	480377598	1660	1660	1660	1660	0
57	20240709	174300	480377598	1660	1660	1660	1660	0
58	20240709	174200	480377598	1660	1660	1660	1660	0
59	20240709	174100	480377598	1660	1660	1660	1660	0
60	20240709	174000	480377598	1660	1660	1660	1660	0
61	20240709	173900	480377598	1660	1660	1660	1660	0
62	20240709	173800	480377598	1660	1660	1660	1660	56684
63	20240709	173700	480377598	1660	1660	1660	1660	0
64	20240709	173600	480377598	1660	1660	1660	1660	0
65	20240709	173500	480377598	1660	1660	1660	1660	0
66	20240709	173400	480377598	1660	1660	1660	1660	0
67	20240709	173300	480377598	1660	1660	1660	1660	0
68	20240709	173200	480377598	1660	1660	1660	1660	0
69	20240709	173100	480377598	1660	1660	1660	1660	0
70	20240709	173000	480377598	1660	1660	1660	1660	0
71	20240709	172900	480377598	1660	1660	1660	1660	0
72	20240709	172800	480377598	1660	1660	1660	1660	0
73	20240709	172700	480377598	1660	1660	1660	1660	0
74	20240709	172600	480377598	1660	1660	1660	1660	0
75	20240709	172500	480377598	1660	1660	1660	1660	0
76	20240709	172400	480377598	1660	1660	1660	1660	0
77	20240709	172300	480377598	1660	1660	1660	1660	0
78	20240709	172200	480377598	1660	1660	1660	1660	0
79	20240709	172100	480377598	1660	1660	1660	1660	0
80	20240709	172000	480377598	1660	1660	1660	1660	0
81	20240709	171900	480377598	1660	1660	1660	1660	0
82	20240709	171800	480377598	1660	1660	1660	1660	0
83	20240709	171700	480377598	1660	1660	1660	1660	0
84	20240709	171600	480377598	1660	1660	1660	1660	0
85	20240709	171500	480377598	1660	1660	1660	1660	0
86	20240709	171400	480377598	1660	1660	1660	1660	0
87	20240709	171300	480377598	1660	1660	1660	1660	0
88	20240709	171200	480377598	1660	1660	1660	1660	0
89	20240709	171100	480377598	1660	1660	1660	1660	0
90	20240709	171000	480377598	1660	1660	1660	1660	0
91	20240709	170900	480377598	1660	1660	1660	1660	0
92	20240709	170800	480377598	1660	1660	1660	1660	56684
93	20240709	170700	480377598	1660	1660	1660	1660	0
94	20240709	170600	480377598	1660	1660	1660	1660	0
95	20240709	170500	480377598	1660	1660	1660	1660	0
96	20240709	170400	480377598	1660	1660	1660	1660	0
97	20240709	170300	480377598	1660	1660	1660	1660	0
98	20240709	170200	480377598	1660	1660	1660	1660	0
99	20240709	170100	480377598	1660	1660	1660	1660	0
100	20240709	170000	480377598	1660	1660	1660	1660	0
101	20240709	165900	480377598	1660	1660	1660	1660	0
102	20240709	165800	480377598	1660	1660	1660	1660	0
103	20240709	165700	480377598	1660	1660	1660	1660	0
104	20240709	165600	480377598	1660	1660	1660	1660	0
105	20240709	165500	480377598	1660	1660	1660	1660	0
106	20240709	165400	480377598	1660	1660	1660	1660	0
107	20240709	165300	480377598	1660	1660	1660	1660	0
108	20240709	165200	480377598	1660	1660	1660	1660	0
109	20240709	165100	480377598	1660	1660	1660	1660	0
110	20240709	165000	480377598	1660	1660	1660	1660	0
111	20240709	164900	480377598	1660	1660	1660	1660	0
112	20240709	164800	480377598	1660	1660	1660	1660	0
113	20240709	164700	480377598	1660	1660	1660	1660	0
114	20240709	164600	480377598	1660	1660	1660	1660	0
115	20240709	164500	480377598	1660	1660	1660	1660	0
116	20240709	164400	480377598	1660	1660	1660	1660	0
117	20240709	164300	480377598	1660	1660	1660	1660	0
118	20240709	164200	480377598	1660	1660	1660	1660	0
119	20240709	164100	480377598	1660	1660	1660	1660	0
120	20240709	164000	480377598	1660	1660	1660	1660	0
121	20240709	163900	480377598	1660	1660	1660	1660	0
122	20240709	163800	480377598	1660	1660	1660	1660	56684
123	20240709	163700	480377598	1660	1660	1660	1660	0
124	20240709	163600	480377598	1660	1660	1660	1660	0
125	20240709	163500	480377598	1660	1660	1660	1660	0
126	20240709	163400	480377598	1660	1660	1660	1660	0
127	20240709	163300	480377598	1660	1660	1660	1660	0
128	20240709	163200	480377598	1660	1660	1660	1660	0
129	20240709	163100	480377598	1660	1660	1660	1660	0
130	20240709	163000	480377598	1660	1660	1660	1660	0
131	20240709	162900	480377598	1660	1660	1660	1660	0
132	20240709	162800	480377598	1660	1660	1660	1660	0
133	20240709	162700	480377598	1660	1660	1660	1660	0
134	20240709	162600	480377598	1660	1660	1660	1660	0
135	20240709	162500	480377598	1660	1660	1660	1660	0
136	20240709	162400	480377598	1660	1660	1660	1660	0
137	20240709	162300	480377598	1660	1660	1660	1660	0
138	20240709	162200	480377598	1660	1660	1660	1660	0
139	20240709	162100	480377598	1660	1660	1660	1660	0
140	20240709	162000	480377598	1660	1660	1660	1660	0
141	20240709	161900	480377598	1660	1660	1660	1660	0
142	20240709	161800	480377598	1660	1660	1660	1660	0
143	20240709	161700	480377598	1660	1660	1660	1660	0
144	20240709	161600	480377598	1660	1660	1660	1660	0
145	20240709	161500	480377598	1660	1660	1660	1660	0
146	20240709	161400	480377598	1660	1660	1660	1660	0
147	20240709	161300	480377598	1660	1660	1660	1660	0
148	20240709	161200	480377598	1660	1660	1660	1660	0
149	20240709	161100	480377598	1660	1660	1660	1660	0
150	20240709	161000	480377598	1660	1660	1660	1660	0
151	20240709	160900	480377598	1660	1660	1660	1660	0
152	20240709	160800	480377598	1660	1660	1660	1660	56684
153	20240709	160700	480377598	1660	1660	1660	1660	0
154	20240709	160600	480377598	1660	1660	1660	1660	0
155	20240709	160500	480377598	1660	1660	1660	1660	0
156	20240709	160400	480377598	1660	1660	1660	1660	0
157	20240709	160300	480377598	1660	1660	1660	1660	0
158	20240709	160200	480377598	1660	1660	1660	1660	0
159	20240709	160100	480377598	1660	1660	1660	1660	0
160	20240709	160000	480377598	1660	1660	1660	1660	0
161	20240709	155900	480377598	1660	1660	1660	1660	0
162	20240709	155800	480377598	1660	1660	1660	1660	0
163	20240709	155700	480377598	1660	1660	1660	1660	0
164	20240709	155600	480377598	1660	1660	1660	1660	0
165	20240709	155500	480377598	1660	1660	1660	1660	0
166	20240709	155400	480377598	1660	1660	1660	1660	0
167	20240709	155300	480377598	1660	1660	1660	1660	0
168	20240709	155200	480377598	1660	1660	1660	1660	0
169	20240709	155100	480377598	1660	1660	1660	1660	0
170	20240709	155000	480377598	1660	1660	1660	1660	0
171	20240709	154900	480377598	1660	1660	1660	1660	0
172	20240709	154800	480377598	1660	1660	1660	1660	0
173	20240709	154700	480377598	1660	1660	1660	1660	0
174	20240709	154600	480377598	1660	1660	1660	1660	0
175	20240709	154500	480377598	1660	1660	1660	1660	0
176	20240709	154400	480377598	1660	1660	1660	1660	0
177	20240709	154300	480377598	1660	1660	1660	1660	0
178	20240709	154200	480377598	1660	1660	1660	1660	0
179	20240709	154100	480377598	1660	1660	1660	1660	0
180	20240709	154000	480377598	1660	1660	1660	1660	0
181	20240709	153900	480377598	1660	1660	1660	1660	0
182	20240709	153800	480377598	1660	1660	1660	1660	56684
183	20240709	153700	480377598	1660	1660	1660	1660	0
184	20240709	153600	480377598	1660	1660	1660	1660	0
185	20240709	153500	480377598	1660	1660	1660	1660	0
186	20240709	153400	480377598	1660	1660	1660	1660	0
187	20240709	153300	480377598	1660	1660	1660	1660	0
188	20240709	153200	480377598	1660	1660	1660	1660	0
189	20240709	153100	480377598	1660	1660	1660	1660	0
190	20240709	153000	480377598	1660	1660	1660	1660	56684
191	20240709	152900	386282158	1669	1669	1669	1669	0
192	20240709	152800	386282158	1669	1669	1669	1669	0
193	20240709	152700	386282158	1669	1669	1669	1669	0
194	20240709	152600	386282158	1669	1669	1669	1669	0
195	20240709	152500	386282158	1669	1669	1669	1669	0
196	20240709	152400	386282158	1669	1669	1669	1669	0
197	20240709	152300	386282158	1669	1669	1669	1669	0
198	20240709	152200	386282158	1669	1669	1669	1669	0
199	20240709	152100	386282158	1669	1669	1669	1669	0
200	20240709	152000	386282158	1669	1669	1669	1669	0
201	20240709	151900	386282158	1669	1669	1669	1669	1793
202	20240709	151800	383289641	1672	1672	1672	1672	90
203	20240709	151700	383139161	1672	1672	1672	1672	63
204	20240709	151600	383033825	1668	1672	1672	1668	913
205	20240709	151500	381510889	1667	1669	1669	1667	299
206	20240709	151400	381012384	1672	1672	1672	1672	37
207	20240709	151300	380950520	1672	1672	1672	1672	130
208	20240709	151200	380733160	1672	1672	1672	1672	100
209	20240709	151100	380565960	1672	1668	1672	1667	1801
210	20240709	151000	377563316	1668	1668	1668	1668	200
211	20240709	150900	377229716	1673	1670	1673	1670	2
212	20240709	150800	377226373	1668	1668	1668	1668	2593
213	20240709	150700	372901249	1668	1668	1668	1668	102
214	20240709	150600	372731113	1668	1668	1668	1668	180
215	20240709	150500	372430873	1668	1668	1668	1668	1363
216	20240709	150400	370157389	1668	1668	1668	1668	0
217	20240709	150300	370157389	1668	1668	1668	1668	35
218	20240709	150200	370099009	1668	1669	1669	1668	13525
219	20240709	150100	347539014	1669	1669	1669	1669	1429
220	20240709	150000	345154013	1669	1670	1670	1669	101
221	20240709	145900	344985344	1670	1670	1670	1670	110
222	20240709	145800	344801644	1670	1670	1670	1670	10
223	20240709	145700	344784944	1670	1669	1670	1669	2001
224	20240709	145600	341445274	1670	1670	1670	1670	0
225	20240709	145500	341445274	1670	1670	1670	1670	0
226	20240709	145400	341445274	1670	1670	1670	1670	4086
227	20240709	145300	334621654	1672	1672	1672	1672	0
228	20240709	145200	334621654	1672	1673	1673	1672	127
229	20240709	145100	334409191	1670	1670	1670	1670	0
230	20240709	145000	334409191	1670	1670	1670	1670	0
231	20240709	144900	334409191	1670	1670	1670	1670	0
232	20240709	144800	334409191	1670	1670	1670	1670	0
233	20240709	144700	334409191	1670	1670	1670	1670	0
234	20240709	144600	334409191	1670	1670	1670	1670	742
235	20240709	144500	333170051	1670	1670	1670	1670	695
236	20240709	144400	332009401	1670	1670	1670	1670	1
237	20240709	144300	332007731	1674	1674	1674	1674	1
238	20240709	144200	332006057	1670	1670	1670	1670	500
239	20240709	144100	331171057	1671	1671	1671	1671	0
240	20240709	144000	331171057	1671	1671	1671	1671	43
241	20240709	143900	331099204	1671	1672	1672	1671	902
242	20240709	143800	329591951	1672	1672	1672	1672	1020
243	20240709	143700	327886511	1672	1672	1672	1672	500
244	20240709	143600	327050511	1673	1673	1673	1673	1267
245	20240709	143500	324930820	1673	1673	1673	1673	1002
246	20240709	143400	323254474	1673	1673	1673	1673	7342
247	20240709	143300	310971308	1673	1673	1673	1673	423
248	20240709	143200	310263629	1673	1673	1673	1673	10
249	20240709	143100	310246899	1671	1671	1671	1671	0
250	20240709	143000	310246899	1671	1671	1671	1671	0
251	20240709	142900	310246899	1671	1671	1671	1671	0
252	20240709	142800	310246899	1671	1671	1671	1671	1500
253	20240709	142700	307740399	1673	1673	1673	1673	0
254	20240709	142600	307740399	1673	1673	1673	1673	10
255	20240709	142500	307723669	1671	1671	1671	1671	6
256	20240709	142400	307713643	1671	1671	1671	1671	1500
257	20240709	142300	305207143	1673	1673	1673	1673	200
258	20240709	142200	304872543	1673	1672	1673	1672	124
259	20240709	142100	304665181	1671	1671	1671	1671	5
260	20240709	142000	304656826	1671	1671	1671	1671	0
261	20240709	141900	304656826	1671	1671	1671	1671	1
262	20240709	141800	304655155	1671	1671	1671	1671	1000
263	20240709	141700	302984155	1671	1672	1672	1671	11
264	20240709	141600	302965764	1672	1672	1672	1672	0
265	20240709	141500	302965764	1672	1672	1672	1672	0
266	20240709	141400	302965764	1672	1672	1672	1672	423
267	20240709	141300	302258508	1672	1672	1672	1672	238
268	20240709	141200	301860572	1673	1674	1674	1673	167
269	20240709	141100	301581165	1674	1674	1674	1674	0
270	20240709	141000	301581165	1674	1674	1674	1674	85
271	20240709	140900	301438875	1674	1674	1674	1674	502
272	20240709	140800	300598527	1674	1674	1674	1674	3
273	20240709	140700	300593505	1674	1674	1674	1673	80
274	20240709	140600	300459586	1671	1674	1674	1671	790
275	20240709	140500	299138228	1674	1674	1674	1674	80
276	20240709	140400	299004308	1674	1675	1675	1674	26
277	20240709	140300	298960768	1675	1674	1675	1674	3
278	20240709	140200	298955745	1672	1672	1672	1672	1105
279	20240709	140100	297108185	1672	1672	1672	1672	209
280	20240709	140000	296758737	1672	1672	1672	1672	0
281	20240709	135900	296758737	1672	1672	1672	1672	0
282	20240709	135800	296758737	1672	1672	1672	1672	284
283	20240709	135700	296283889	1673	1673	1673	1673	6
284	20240709	135600	296273851	1675	1675	1675	1675	0
285	20240709	135500	296273851	1675	1675	1675	1675	0
286	20240709	135400	296273851	1675	1676	1676	1675	1133
287	20240709	135300	294376071	1676	1676	1676	1676	2
288	20240709	135200	294372719	1676	1676	1676	1676	119
289	20240709	135100	294173275	1675	1675	1675	1675	1008
290	20240709	135000	292484875	1675	1675	1675	1675	2
291	20240709	134900	292481525	1675	1675	1675	1675	79
292	20240709	134800	292349200	1675	1675	1675	1675	0
293	20240709	134700	292349200	1675	1675	1675	1675	500
294	20240709	134600	291511700	1675	1673	1675	1673	18
295	20240709	134500	291481584	1672	1672	1672	1672	118
296	20240709	134400	291284288	1673	1673	1673	1673	17
297	20240709	134300	291255847	1673	1673	1673	1673	578
298	20240709	134200	290288853	1673	1673	1673	1673	0
299	20240709	134100	290288853	1673	1673	1673	1673	10
300	20240709	134000	290272123	1674	1674	1674	1674	113
301	20240709	133900	290082961	1674	1674	1674	1674	0
302	20240709	133800	290082961	1674	1674	1674	1674	175
303	20240709	133700	289790011	1674	1674	1674	1674	0
304	20240709	133600	289790011	1674	1674	1674	1674	15
305	20240709	133500	289764901	1675	1675	1675	1675	700
306	20240709	133400	288592401	1675	1675	1675	1675	510
307	20240709	133300	287738151	1674	1674	1674	1674	1
308	20240709	133200	287736477	1675	1675	1675	1675	1
309	20240709	133100	287734802	1675	1675	1675	1675	0
310	20240709	133000	287734802	1675	1675	1675	1675	11
311	20240709	132900	287716377	1675	1675	1675	1675	10
312	20240709	132800	287699627	1677	1677	1677	1677	0
313	20240709	132700	287699627	1677	1677	1677	1677	0
314	20240709	132600	287699627	1677	1677	1677	1677	0
315	20240709	132500	287699627	1677	1677	1677	1677	0
316	20240709	132400	287699627	1677	1677	1677	1677	0
317	20240709	132300	287699627	1677	1676	1677	1669	2699
318	20240709	132200	283188077	1677	1677	1677	1677	120
319	20240709	132100	282986837	1676	1676	1676	1676	1531
320	20240709	132000	280420881	1676	1676	1676	1676	1
321	20240709	131900	280419205	1676	1675	1676	1675	100
322	20240709	131800	280251615	1676	1676	1676	1676	0
323	20240709	131700	280251615	1676	1676	1676	1676	23
324	20240709	131600	280213067	1671	1671	1671	1671	0
325	20240709	131500	280213067	1671	1671	1671	1671	3
326	20240709	131400	280208054	1671	1671	1671	1671	80
327	20240709	131300	280074374	1672	1674	1674	1672	218
328	20240709	131200	279709485	1675	1676	1676	1675	16
329	20240709	131100	279682684	1676	1676	1676	1676	3
330	20240709	131000	279677656	1676	1676	1676	1676	0
331	20240709	130900	279677656	1676	1676	1676	1676	12
332	20240709	130800	279657544	1676	1676	1676	1676	0
333	20240709	130700	279657544	1676	1676	1676	1676	5
334	20240709	130600	279649164	1676	1676	1676	1676	0
335	20240709	130500	279649164	1676	1676	1676	1676	0
336	20240709	130400	279649164	1676	1676	1676	1676	0
337	20240709	130300	279649164	1676	1676	1676	1675	3420
338	20240709	130200	273917263	1676	1676	1676	1676	1000
339	20240709	130100	272241263	1676	1676	1676	1676	316
340	20240709	130000	271711647	1676	1676	1676	1676	0
341	20240709	125900	271711647	1676	1676	1676	1676	2
342	20240709	125800	271708295	1676	1676	1676	1676	50
343	20240709	125700	271624495	1676	1676	1676	1676	0
344	20240709	125600	271624495	1676	1676	1676	1676	1
345	20240709	125500	271622819	1677	1677	1677	1677	0
346	20240709	125400	271622819	1677	1677	1677	1677	0
347	20240709	125300	271622819	1677	1677	1677	1677	0
348	20240709	125200	271622819	1677	1677	1677	1677	119
349	20240709	125100	271423256	1677	1677	1677	1677	0
350	20240709	125000	271423256	1677	1677	1677	1677	0
351	20240709	124900	271423256	1677	1677	1677	1677	2
352	20240709	124800	271419902	1677	1677	1677	1677	0
353	20240709	124700	271419902	1677	1677	1677	1677	2983
354	20240709	124600	266417411	1677	1677	1677	1677	3
355	20240709	124500	266412380	1677	1677	1677	1677	0
356	20240709	124400	266412380	1677	1669	1677	1669	1173
357	20240709	124300	264454635	1670	1676	1676	1670	19665
358	20240709	124200	231602498	1676	1676	1676	1676	1
359	20240709	124100	231600822	1676	1676	1676	1676	0
360	20240709	124000	231600822	1676	1676	1676	1676	1750
361	20240709	123900	228667822	1675	1675	1675	1675	0
362	20240709	123800	228667822	1675	1675	1675	1675	58
363	20240709	123700	228570672	1675	1675	1675	1675	0
364	20240709	123600	228570672	1675	1675	1675	1675	0
365	20240709	123500	228570672	1675	1675	1675	1675	1006
366	20240709	123400	226885622	1674	1674	1674	1674	0
367	20240709	123300	226885622	1674	1673	1674	1673	1039
368	20240709	123200	225147365	1673	1673	1673	1673	0
369	20240709	123100	225147365	1673	1673	1673	1673	58
370	20240709	123000	225050331	1673	1673	1673	1673	0
371	20240709	122900	225050331	1673	1673	1673	1673	0
372	20240709	122800	225050331	1673	1673	1673	1673	89
373	20240709	122700	224901434	1674	1674	1674	1674	190
374	20240709	122600	224583374	1674	1674	1674	1674	0
375	20240709	122500	224583374	1674	1674	1674	1674	500
376	20240709	122400	223746374	1674	1675	1675	1674	1180
377	20240709	122300	221771039	1675	1675	1675	1675	1
378	20240709	122200	221769364	1676	1675	1676	1675	237
379	20240709	122100	221372193	1675	1675	1675	1675	0
380	20240709	122000	221372193	1675	1675	1675	1675	0
381	20240709	121900	221372193	1675	1675	1675	1675	0
382	20240709	121800	221372193	1675	1675	1675	1675	0
383	20240709	121700	221372193	1675	1675	1675	1675	72
384	20240709	121600	221251593	1675	1675	1675	1675	0
385	20240709	121500	221251593	1675	1675	1675	1675	0
386	20240709	121400	221251593	1675	1675	1675	1675	0
387	20240709	121300	221251593	1675	1676	1676	1675	3
388	20240709	121200	221246567	1675	1675	1675	1675	2053
389	20240709	121100	217807792	1673	1673	1673	1673	0
390	20240709	121000	217807792	1673	1673	1673	1673	577
391	20240709	120900	216842471	1674	1674	1674	1674	482
392	20240709	120800	216035603	1675	1675	1675	1675	50
393	20240709	120700	215951853	1675	1676	1676	1675	1197
394	20240709	120600	213946747	1678	1678	1678	1678	1
395	20240709	120500	213945069	1678	1678	1678	1678	2
396	20240709	120400	213941713	1678	1678	1678	1678	6
397	20240709	120300	213931645	1676	1676	1676	1676	406
398	20240709	120200	213251189	1677	1678	1678	1677	11
399	20240709	120100	213232741	1678	1678	1678	1678	101
400	20240709	120000	213063263	1678	1678	1678	1678	594
401	20240709	115900	212066531	1678	1678	1678	1678	0
402	20240709	115800	212066531	1678	1678	1678	1678	1550
403	20240709	115700	209465631	1678	1678	1678	1678	0
404	20240709	115600	209465631	1678	1678	1678	1678	46
405	20240709	115500	209388443	1678	1678	1678	1678	0
406	20240709	115400	209388443	1678	1678	1678	1678	0
407	20240709	115300	209388443	1678	1678	1678	1678	5
408	20240709	115200	209380053	1678	1677	1678	1677	1170
409	20240709	115100	207416833	1675	1675	1675	1675	2
410	20240709	115000	207413483	1675	1675	1675	1675	0
411	20240709	114900	207413483	1675	1675	1675	1675	0
412	20240709	114800	207413483	1675	1675	1675	1675	0
413	20240709	114700	207413483	1675	1677	1677	1675	14
414	20240709	114600	207390018	1675	1675	1675	1675	0
415	20240709	114500	207390018	1675	1675	1675	1675	1700
416	20240709	114400	204542518	1675	1675	1675	1675	0
417	20240709	114300	204542518	1675	1675	1675	1675	303
418	20240709	114200	204034993	1675	1675	1675	1675	44
419	20240709	114100	203961293	1674	1674	1674	1674	0
420	20240709	114000	203961293	1674	1674	1674	1674	1000
421	20240709	113900	202287293	1675	1675	1675	1675	0
422	20240709	113800	202287293	1675	1675	1675	1675	0
423	20240709	113700	202287293	1675	1677	1677	1675	1176
424	20240709	113600	200317238	1677	1677	1677	1677	0
425	20240709	113500	200317238	1677	1676	1677	1676	200
426	20240709	113400	199981844	1677	1677	1677	1677	5
427	20240709	113300	199973459	1677	1677	1677	1677	100
428	20240709	113200	199805759	1676	1677	1677	1676	4799
429	20240709	113100	191762633	1677	1678	1678	1677	611
430	20240709	113000	190737975	1678	1678	1678	1678	10
431	20240709	112900	190721195	1678	1678	1678	1678	55
432	20240709	112800	190628905	1678	1678	1678	1678	49
433	20240709	112700	190546683	1678	1678	1678	1678	2
434	20240709	112600	190543327	1678	1678	1678	1678	87
435	20240709	112500	190397341	1677	1677	1677	1677	16
436	20240709	112400	190370509	1677	1677	1677	1677	3000
437	20240709	112300	185339509	1678	1678	1678	1678	59
438	20240709	112200	185240507	1678	1678	1678	1678	150
439	20240709	112100	184988807	1678	1678	1678	1677	1302
440	20240709	112000	182804581	1678	1677	1678	1677	1307
441	20240709	111900	180612735	1677	1677	1677	1677	12
442	20240709	111800	180592611	1676	1677	1677	1676	1552
443	20240709	111700	177991359	1677	1677	1677	1677	89
444	20240709	111600	177842106	1677	1677	1677	1677	20
445	20240709	111500	177808566	1677	1677	1677	1677	0
446	20240709	111400	177808566	1677	1677	1677	1677	7
447	20240709	111300	177796827	1677	1677	1677	1677	353
448	20240709	111200	177204846	1678	1678	1678	1678	0
449	20240709	111100	177204846	1678	1678	1678	1678	0
450	20240709	111000	177204846	1678	1678	1678	1678	100
451	20240709	110900	177037046	1678	1677	1678	1677	1200
452	20240709	110800	175024446	1678	1678	1678	1678	0
453	20240709	110700	175024446	1678	1678	1678	1678	0
454	20240709	110600	175024446	1678	1676	1678	1676	2
455	20240709	110500	175021092	1678	1677	1678	1676	1420
456	20240709	110400	172639561	1678	1678	1678	1678	0
457	20240709	110300	172639561	1678	1678	1678	1678	10
458	20240709	110200	172622781	1678	1676	1678	1676	260
459	20240709	110100	172187001	1678	1678	1678	1678	0
460	20240709	110000	172187001	1678	1678	1678	1678	100
461	20240709	105900	172019201	1679	1679	1679	1679	0
462	20240709	105800	172019201	1679	1679	1679	1679	10
463	20240709	105700	172002411	1679	1679	1679	1679	1
464	20240709	105600	172000732	1676	1676	1676	1676	0
465	20240709	105500	172000732	1676	1676	1676	1676	0
466	20240709	105400	172000732	1676	1679	1679	1676	1908
467	20240709	105300	168801405	1679	1679	1679	1679	0
468	20240709	105200	168801405	1679	1678	1679	1678	619
469	20240709	105100	167762604	1679	1679	1679	1679	0
470	20240709	105000	167762604	1679	1679	1679	1679	0
471	20240709	104900	167762604	1679	1679	1679	1679	156
472	20240709	104800	167500680	1680	1680	1680	1680	20
473	20240709	104700	167467080	1680	1680	1680	1680	5
474	20240709	104600	167458680	1681	1679	1681	1677	5564
475	20240709	104500	158122386	1681	1680	1681	1680	1074
476	20240709	104400	156318064	1680	1680	1680	1680	0
477	20240709	104300	156318064	1680	1680	1680	1680	300
478	20240709	104200	155814064	1680	1680	1680	1680	1020
479	20240709	104100	154100464	1681	1681	1681	1681	0
480	20240709	104000	154100464	1681	1681	1681	1681	217
481	20240709	103900	153735687	1681	1681	1681	1681	19
482	20240709	103800	153703748	1680	1680	1680	1680	101
483	20240709	103700	153534068	1681	1681	1681	1681	0
484	20240709	103600	153534068	1681	1681	1681	1681	0
485	20240709	103500	153534068	1681	1679	1681	1679	2201
486	20240709	103400	149836400	1679	1678	1679	1678	3043
487	20240709	103300	144727226	1678	1678	1678	1678	0
488	20240709	103200	144727226	1678	1677	1678	1677	702
489	20240709	103100	143549665	1677	1677	1677	1677	0
490	20240709	103000	143549665	1677	1676	1677	1676	480
491	20240709	102900	142744785	1677	1677	1677	1677	14
492	20240709	102800	142721307	1678	1678	1678	1678	6
493	20240709	102700	142711239	1679	1678	1679	1678	120
494	20240709	102600	142509877	1678	1678	1678	1678	10
495	20240709	102500	142493097	1678	1676	1678	1676	3306
496	20240709	102400	136946772	1676	1676	1676	1676	1701
497	20240709	102300	134095896	1675	1675	1675	1675	5664
498	20240709	102200	124608696	1675	1675	1675	1675	5563
499	20240709	102100	115290671	1675	1675	1675	1675	19
500	20240709	102000	115258846	1674	1674	1674	1674	0
501	20240709	101900	115258846	1674	1674	1674	1674	327
502	20240709	101800	114711448	1675	1675	1675	1675	119
503	20240709	101700	114512123	1674	1674	1674	1674	560
504	20240709	101600	113574683	1674	1674	1674	1674	100
505	20240709	101500	113407283	1674	1674	1674	1674	1
506	20240709	101400	113405609	1674	1674	1674	1674	340
507	20240709	101300	112836449	1675	1675	1675	1675	0
508	20240709	101200	112836449	1675	1674	1675	1674	16
509	20240709	101100	112809664	1674	1675	1675	1674	357
510	20240709	101000	112212021	1675	1675	1675	1675	568
511	20240709	100900	111260621	1674	1674	1674	1674	708
512	20240709	100800	110075429	1674	1674	1674	1674	247
513	20240709	100700	109661951	1674	1674	1674	1674	0
514	20240709	100600	109661951	1674	1674	1674	1674	110
515	20240709	100500	109477811	1674	1675	1675	1674	600
516	20240709	100400	108473399	1675	1676	1676	1675	8742
517	20240709	100300	93830545	1676	1676	1676	1676	116
518	20240709	100200	93636129	1676	1675	1676	1675	1345
519	20240709	100100	91381949	1676	1677	1677	1676	441
520	20240709	100000	90642725	1677	1677	1677	1677	36
521	20240709	095900	90582353	1677	1677	1677	1677	12
522	20240709	095800	90562229	1677	1677	1677	1677	805
523	20240709	095700	89212244	1677	1677	1677	1677	22
524	20240709	095600	89175350	1677	1678	1678	1677	145
525	20240709	095500	88932155	1678	1677	1678	1675	846
526	20240709	095400	87514067	1677	1677	1677	1677	2011
527	20240709	095300	84141620	1677	1677	1677	1677	103
528	20240709	095200	83968889	1677	1677	1677	1677	5
529	20240709	095100	83960504	1677	1677	1677	1677	2
530	20240709	095000	83957150	1677	1678	1678	1677	454
531	20240709	094900	83195780	1678	1679	1679	1677	132
532	20240709	094800	82974382	1679	1678	1679	1678	203
533	20240709	094700	82633624	1677	1677	1677	1677	2531
534	20240709	094600	78389137	1677	1677	1677	1677	4
535	20240709	094500	78382429	1677	1676	1677	1676	51
536	20240709	094400	78296952	1677	1676	1677	1675	1657
537	20240709	094300	75519019	1676	1676	1676	1675	172
538	20240709	094200	75230748	1676	1676	1677	1676	1517
539	20240709	094100	72688246	1676	1676	1676	1676	35
540	20240709	094000	72629586	1676	1676	1676	1676	662
541	20240709	093900	71520074	1675	1676	1677	1675	1055
542	20240709	093800	69752662	1677	1677	1677	1677	95
543	20240709	093700	69593347	1677	1676	1677	1676	1018
544	20240709	093600	67887164	1676	1675	1676	1675	11820
545	20240709	093500	48088658	1675	1675	1675	1674	9
546	20240709	093400	48073586	1675	1674	1675	1674	989
547	20240709	093300	46417777	1674	1670	1674	1670	1151
548	20240709	093200	44495591	1670	1669	1670	1669	1542
549	20240709	093100	41921991	1669	1668	1669	1668	1008
550	20240709	093000	40240640	1668	1667	1668	1666	4203
551	20240709	092900	33231646	1667	1667	1667	1667	120
552	20240709	092800	33031606	1667	1667	1667	1667	795
553	20240709	092700	31706341	1667	1667	1667	1667	0
554	20240709	092600	31706341	1667	1667	1668	1667	115
555	20240709	092500	31514631	1668	1667	1668	1666	1010
556	20240709	092400	29831466	1667	1667	1667	1667	150
557	20240709	092300	29581416	1667	1667	1667	1667	140
558	20240709	092200	29348036	1667	1668	1668	1667	326
559	20240709	092100	28804503	1669	1668	1669	1668	3
560	20240709	092000	28799497	1669	1669	1669	1669	1050
561	20240709	091900	27047047	1669	1668	1669	1668	667
562	20240709	091800	25934331	1668	1669	1669	1668	401
563	20240709	091700	25265168	1670	1670	1670	1670	2
564	20240709	091600	25261828	1667	1670	1670	1667	2037
565	20240709	091500	21866038	1675	1667	1675	1667	169
566	20240709	091400	21584227	1667	1670	1670	1667	323
567	20240709	091300	21045414	1675	1675	1675	1675	0
568	20240709	091200	21045414	1675	1675	1675	1675	2
569	20240709	091100	21042064	1675	1675	1675	1675	523
570	20240709	091000	20166039	1675	1666	1675	1666	418
571	20240709	090900	19469111	1675	1675	1675	1675	200
572	20240709	090800	19134111	1676	1676	1676	1676	73
573	20240709	090700	19011763	1676	1676	1676	1665	1021
574	20240709	090600	17307451	1676	1676	1676	1675	260
575	20240709	090500	16871731	1676	1676	1676	1676	11
576	20240709	090400	16853295	1677	1670	1677	1668	1426
577	20240709	090300	14474569	1668	1667	1668	1667	2489
578	20240709	090200	10322918	1667	1667	1668	1664	333
579	20240709	090100	9768136	1668	1668	1668	1668	500
580	20240709	090000	8934136	1668	1660	1668	1660	5382