KissMeData/002700/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	183800	361800079	1675	1675	1675	1675	618
3	20240716	183700	361800079	1675	1675	1675	1675	0
4	20240716	183600	361800079	1675	1675	1675	1675	0
5	20240716	183500	361800079	1675	1675	1675	1675	0
6	20240716	183400	361800079	1675	1675	1675	1675	0
7	20240716	183300	361800079	1675	1675	1675	1675	0
8	20240716	183200	361800079	1675	1675	1675	1675	0
9	20240716	183100	361800079	1675	1675	1675	1675	0
10	20240716	183000	361800079	1675	1675	1675	1675	0
11	20240716	182900	361800079	1675	1675	1675	1675	0
12	20240716	182800	361800079	1675	1675	1675	1675	0
13	20240716	182700	361800079	1675	1675	1675	1675	0
14	20240716	182600	361800079	1675	1675	1675	1675	0
15	20240716	182500	361800079	1675	1675	1675	1675	0
16	20240716	182400	361800079	1675	1675	1675	1675	0
17	20240716	182300	361800079	1675	1675	1675	1675	0
18	20240716	182200	361800079	1675	1675	1675	1675	0
19	20240716	182100	361800079	1675	1675	1675	1675	0
20	20240716	182000	361800079	1675	1675	1675	1675	0
21	20240716	181900	361800079	1675	1675	1675	1675	0
22	20240716	181800	361800079	1675	1675	1675	1675	0
23	20240716	181700	361800079	1675	1675	1675	1675	0
24	20240716	181600	361800079	1675	1675	1675	1675	0
25	20240716	181500	361800079	1675	1675	1675	1675	0
26	20240716	181400	361800079	1675	1675	1675	1675	0
27	20240716	181300	361800079	1675	1675	1675	1675	0
28	20240716	181200	361800079	1675	1675	1675	1675	0
29	20240716	181100	361800079	1675	1675	1675	1675	0
30	20240716	181000	361800079	1675	1675	1675	1675	0
31	20240716	180900	361800079	1675	1675	1675	1675	0
32	20240716	180800	361800079	1675	1675	1675	1675	618
33	20240716	180700	361800079	1675	1675	1675	1675	0
34	20240716	180600	361800079	1675	1675	1675	1675	0
35	20240716	180500	361800079	1675	1675	1675	1675	0
36	20240716	180400	361800079	1675	1675	1675	1675	0
37	20240716	180300	361800079	1675	1675	1675	1675	0
38	20240716	180200	361800079	1675	1675	1675	1675	0
39	20240716	180100	361800079	1675	1675	1675	1675	0
40	20240716	180000	361800079	1675	1675	1675	1675	0
41	20240716	175900	361800079	1675	1675	1675	1675	0
42	20240716	175800	361800079	1675	1675	1675	1675	0
43	20240716	175700	361800079	1675	1675	1675	1675	0
44	20240716	175600	361800079	1675	1675	1675	1675	0
45	20240716	175500	361800079	1675	1675	1675	1675	0
46	20240716	175400	361800079	1675	1675	1675	1675	0
47	20240716	175300	361800079	1675	1675	1675	1675	0
48	20240716	175200	361800079	1675	1675	1675	1675	0
49	20240716	175100	361800079	1675	1675	1675	1675	0
50	20240716	175000	361800079	1675	1675	1675	1675	0
51	20240716	174900	361800079	1675	1675	1675	1675	0
52	20240716	174800	361800079	1675	1675	1675	1675	0
53	20240716	174700	361800079	1675	1675	1675	1675	0
54	20240716	174600	361800079	1675	1675	1675	1675	0
55	20240716	174500	361800079	1675	1675	1675	1675	0
56	20240716	174400	361800079	1675	1675	1675	1675	0
57	20240716	174300	361800079	1675	1675	1675	1675	0
58	20240716	174200	361800079	1675	1675	1675	1675	0
59	20240716	174100	361800079	1675	1675	1675	1675	0
60	20240716	174000	361800079	1675	1675	1675	1675	0
61	20240716	173900	361800079	1675	1675	1675	1675	0
62	20240716	173800	361800079	1675	1675	1675	1675	618
63	20240716	173700	361800079	1675	1675	1675	1675	0
64	20240716	173600	361800079	1675	1675	1675	1675	0
65	20240716	173500	361800079	1675	1675	1675	1675	0
66	20240716	173400	361800079	1675	1675	1675	1675	0
67	20240716	173300	361800079	1675	1675	1675	1675	0
68	20240716	173200	361800079	1675	1675	1675	1675	0
69	20240716	173100	361800079	1675	1675	1675	1675	0
70	20240716	173000	361800079	1675	1675	1675	1675	0
71	20240716	172900	361800079	1675	1675	1675	1675	0
72	20240716	172800	361800079	1675	1675	1675	1675	0
73	20240716	172700	361800079	1675	1675	1675	1675	0
74	20240716	172600	361800079	1675	1675	1675	1675	0
75	20240716	172500	361800079	1675	1675	1675	1675	0
76	20240716	172400	361800079	1675	1675	1675	1675	0
77	20240716	172300	361800079	1675	1675	1675	1675	0
78	20240716	172200	361800079	1675	1675	1675	1675	0
79	20240716	172100	361800079	1675	1675	1675	1675	0
80	20240716	172000	361800079	1675	1675	1675	1675	0
81	20240716	171900	361800079	1675	1675	1675	1675	0
82	20240716	171800	361800079	1675	1675	1675	1675	0
83	20240716	171700	361800079	1675	1675	1675	1675	0
84	20240716	171600	361800079	1675	1675	1675	1675	0
85	20240716	171500	361800079	1675	1675	1675	1675	0
86	20240716	171400	361800079	1675	1675	1675	1675	0
87	20240716	171300	361800079	1675	1675	1675	1675	0
88	20240716	171200	361800079	1675	1675	1675	1675	0
89	20240716	171100	361800079	1675	1675	1675	1675	0
90	20240716	171000	361800079	1675	1675	1675	1675	0
91	20240716	170900	361800079	1675	1675	1675	1675	0
92	20240716	170800	361800079	1675	1675	1675	1675	618
93	20240716	170700	361800079	1675	1675	1675	1675	0
94	20240716	170600	361800079	1675	1675	1675	1675	0
95	20240716	170500	361800079	1675	1675	1675	1675	0
96	20240716	170400	361800079	1675	1675	1675	1675	0
97	20240716	170300	361800079	1675	1675	1675	1675	0
98	20240716	170200	361800079	1675	1675	1675	1675	0
99	20240716	170100	361800079	1675	1675	1675	1675	0
100	20240716	170000	361800079	1675	1675	1675	1675	0
101	20240716	165900	361800079	1675	1675	1675	1675	0
102	20240716	165800	361800079	1675	1675	1675	1675	0
103	20240716	165700	361800079	1675	1675	1675	1675	0
104	20240716	165600	361800079	1675	1675	1675	1675	0
105	20240716	165500	361800079	1675	1675	1675	1675	0
106	20240716	165400	361800079	1675	1675	1675	1675	0
107	20240716	165300	361800079	1675	1675	1675	1675	0
108	20240716	165200	361800079	1675	1675	1675	1675	0
109	20240716	165100	361800079	1675	1675	1675	1675	0
110	20240716	165000	361800079	1675	1675	1675	1675	0
111	20240716	164900	361800079	1675	1675	1675	1675	0
112	20240716	164800	361800079	1675	1675	1675	1675	0
113	20240716	164700	361800079	1675	1675	1675	1675	0
114	20240716	164600	361800079	1675	1675	1675	1675	0
115	20240716	164500	361800079	1675	1675	1675	1675	0
116	20240716	164400	361800079	1675	1675	1675	1675	0
117	20240716	164300	361800079	1675	1675	1675	1675	0
118	20240716	164200	361800079	1675	1675	1675	1675	0
119	20240716	164100	361800079	1675	1675	1675	1675	0
120	20240716	164000	361800079	1675	1675	1675	1675	0
121	20240716	163900	361800079	1675	1675	1675	1675	0
122	20240716	163800	361800079	1675	1675	1675	1675	618
123	20240716	163700	361800079	1675	1675	1675	1675	0
124	20240716	163600	361800079	1675	1675	1675	1675	0
125	20240716	163500	361800079	1675	1675	1675	1675	0
126	20240716	163400	361800079	1675	1675	1675	1675	0
127	20240716	163300	361800079	1675	1675	1675	1675	0
128	20240716	163200	361800079	1675	1675	1675	1675	0
129	20240716	163100	361800079	1675	1675	1675	1675	0
130	20240716	163000	361800079	1675	1675	1675	1675	0
131	20240716	162900	361800079	1675	1675	1675	1675	0
132	20240716	162800	361800079	1675	1675	1675	1675	0
133	20240716	162700	361800079	1675	1675	1675	1675	0
134	20240716	162600	361800079	1675	1675	1675	1675	0
135	20240716	162500	361800079	1675	1675	1675	1675	0
136	20240716	162400	361800079	1675	1675	1675	1675	0
137	20240716	162300	361800079	1675	1675	1675	1675	0
138	20240716	162200	361800079	1675	1675	1675	1675	0
139	20240716	162100	361800079	1675	1675	1675	1675	0
140	20240716	162000	361800079	1675	1675	1675	1675	0
141	20240716	161900	361800079	1675	1675	1675	1675	0
142	20240716	161800	361800079	1675	1675	1675	1675	0
143	20240716	161700	361800079	1675	1675	1675	1675	0
144	20240716	161600	361800079	1675	1675	1675	1675	0
145	20240716	161500	361800079	1675	1675	1675	1675	0
146	20240716	161400	361800079	1675	1675	1675	1675	0
147	20240716	161300	361800079	1675	1675	1675	1675	0
148	20240716	161200	361800079	1675	1675	1675	1675	0
149	20240716	161100	361800079	1675	1675	1675	1675	0
150	20240716	161000	361800079	1675	1675	1675	1675	0
151	20240716	160900	361800079	1675	1675	1675	1675	0
152	20240716	160800	361800079	1675	1675	1675	1675	618
153	20240716	160700	361800079	1675	1675	1675	1675	0
154	20240716	160600	361800079	1675	1675	1675	1675	0
155	20240716	160500	361800079	1675	1675	1675	1675	0
156	20240716	160400	361800079	1675	1675	1675	1675	0
157	20240716	160300	361800079	1675	1675	1675	1675	0
158	20240716	160200	361800079	1675	1675	1675	1675	0
159	20240716	160100	361800079	1675	1675	1675	1675	0
160	20240716	160000	361800079	1675	1675	1675	1675	0
161	20240716	155900	361800079	1675	1675	1675	1675	0
162	20240716	155800	361800079	1675	1675	1675	1675	0
163	20240716	155700	361800079	1675	1675	1675	1675	0
164	20240716	155600	361800079	1675	1675	1675	1675	0
165	20240716	155500	361800079	1675	1675	1675	1675	0
166	20240716	155400	361800079	1675	1675	1675	1675	0
167	20240716	155300	361800079	1675	1675	1675	1675	0
168	20240716	155200	361800079	1675	1675	1675	1675	0
169	20240716	155100	361800079	1675	1675	1675	1675	0
170	20240716	155000	361800079	1675	1675	1675	1675	0
171	20240716	154900	361800079	1675	1675	1675	1675	0
172	20240716	154800	361800079	1675	1675	1675	1675	0
173	20240716	154700	361800079	1675	1675	1675	1675	0
174	20240716	154600	361800079	1675	1675	1675	1675	0
175	20240716	154500	361800079	1675	1675	1675	1675	0
176	20240716	154400	361800079	1675	1675	1675	1675	0
177	20240716	154300	361800079	1675	1675	1675	1675	0
178	20240716	154200	361800079	1675	1675	1675	1675	0
179	20240716	154100	361800079	1675	1675	1675	1675	0
180	20240716	154000	361800079	1675	1675	1675	1675	0
181	20240716	153900	361800079	1675	1675	1675	1675	0
182	20240716	153800	361800079	1675	1675	1675	1675	618
183	20240716	153700	361800079	1675	1675	1675	1675	0
184	20240716	153600	361800079	1675	1675	1675	1675	0
185	20240716	153500	361800079	1675	1675	1675	1675	0
186	20240716	153400	361800079	1675	1675	1675	1675	0
187	20240716	153300	361800079	1675	1675	1675	1675	0
188	20240716	153200	361800079	1675	1675	1675	1675	0
189	20240716	153100	361800079	1675	1675	1675	1675	0
190	20240716	153000	361800079	1675	1675	1675	1675	618
191	20240716	152900	360764929	1675	1675	1675	1675	0
192	20240716	152800	360764929	1675	1675	1675	1675	0
193	20240716	152700	360764929	1675	1675	1675	1675	0
194	20240716	152600	360764929	1675	1675	1675	1675	0
195	20240716	152500	360764929	1675	1675	1675	1675	0
196	20240716	152400	360764929	1675	1675	1675	1675	0
197	20240716	152300	360764929	1675	1675	1675	1675	0
198	20240716	152200	360764929	1675	1675	1675	1675	0
199	20240716	152100	360764929	1675	1675	1675	1675	0
200	20240716	152000	360764929	1675	1675	1675	1675	0
201	20240716	151900	360764929	1675	1675	1675	1675	746
202	20240716	151800	359515379	1674	1674	1674	1674	288
203	20240716	151700	359033267	1675	1675	1675	1675	0
204	20240716	151600	359033267	1675	1674	1675	1674	28
205	20240716	151500	358986392	1674	1674	1674	1674	500
206	20240716	151400	358149392	1675	1675	1675	1675	0
207	20240716	151300	358149392	1675	1675	1675	1675	0
208	20240716	151200	358149392	1675	1675	1675	1675	409
209	20240716	151100	357464317	1676	1676	1676	1676	715
210	20240716	151000	356265977	1676	1676	1676	1676	0
211	20240716	150900	356265977	1676	1676	1676	1676	6
212	20240716	150800	356255921	1675	1675	1675	1675	100
213	20240716	150700	356088421	1676	1675	1676	1675	599
214	20240716	150600	355084796	1673	1673	1673	1673	600
215	20240716	150500	354080996	1673	1673	1673	1673	0
216	20240716	150400	354080996	1673	1673	1673	1673	0
217	20240716	150300	354080996	1673	1674	1674	1673	246
218	20240716	150200	353669428	1673	1673	1673	1673	0
219	20240716	150100	353669428	1673	1673	1673	1673	4
220	20240716	150000	353662736	1673	1673	1673	1673	1
221	20240716	145900	353661063	1673	1673	1673	1673	58
222	20240716	145800	353564029	1673	1673	1673	1673	130
223	20240716	145700	353346539	1675	1675	1675	1675	1
224	20240716	145600	353344864	1673	1674	1674	1673	2000
225	20240716	145500	349998159	1676	1676	1676	1676	0
226	20240716	145400	349998159	1676	1676	1676	1676	3
227	20240716	145300	349993131	1676	1676	1676	1676	0
228	20240716	145200	349993131	1676	1674	1676	1674	22
229	20240716	145100	349956299	1674	1676	1676	1674	7
230	20240716	145000	349944569	1676	1676	1676	1676	0
231	20240716	144900	349944569	1676	1676	1676	1676	503
232	20240716	144800	349101541	1676	1676	1676	1676	1
233	20240716	144700	349099865	1673	1673	1673	1673	0
234	20240716	144600	349099865	1673	1673	1673	1673	1
235	20240716	144500	349098192	1673	1673	1673	1673	0
236	20240716	144400	349098192	1673	1673	1673	1673	4995
237	20240716	144300	340741557	1672	1673	1673	1672	13
238	20240716	144200	340719816	1676	1673	1676	1673	10000
239	20240716	144100	323980370	1673	1673	1673	1673	1
240	20240716	144000	323978697	1673	1673	1673	1673	0
241	20240716	143900	323978697	1673	1673	1673	1673	0
242	20240716	143800	323978697	1673	1673	1673	1673	2
243	20240716	143700	323975351	1673	1673	1673	1673	107
244	20240716	143600	323796340	1673	1673	1673	1673	2155
245	20240716	143500	320191025	1673	1673	1673	1673	356
246	20240716	143400	319595437	1673	1673	1673	1673	1
247	20240716	143300	319593764	1672	1673	1673	1672	103
248	20240716	143200	319421448	1673	1673	1673	1673	30
249	20240716	143100	319371258	1673	1673	1673	1673	1
250	20240716	143000	319369585	1672	1672	1672	1672	0
251	20240716	142900	319369585	1672	1672	1672	1672	0
252	20240716	142800	319369585	1672	1672	1672	1672	0
253	20240716	142700	319369585	1672	1672	1672	1672	431
254	20240716	142600	318648953	1672	1672	1672	1672	707
255	20240716	142500	317466849	1672	1671	1672	1671	10011
256	20240716	142400	300738457	1671	1671	1671	1671	0
257	20240716	142300	300738457	1671	1671	1671	1671	2800
258	20240716	142200	296059657	1671	1672	1672	1671	18001
259	20240716	142100	265963206	1673	1673	1673	1673	610
260	20240716	142000	264942676	1673	1672	1673	1672	1163
261	20240716	141900	262998139	1672	1672	1672	1672	1000
262	20240716	141800	261326139	1672	1672	1672	1672	0
263	20240716	141700	261326139	1672	1673	1673	1672	4794
264	20240716	141600	253310561	1673	1673	1673	1673	300
265	20240716	141500	252808661	1673	1673	1673	1673	224
266	20240716	141400	252433909	1673	1673	1673	1673	75
267	20240716	141300	252308434	1673	1673	1673	1673	4000
268	20240716	141200	245616434	1674	1674	1674	1674	200
269	20240716	141100	245281634	1674	1674	1674	1674	20
270	20240716	141000	245248154	1674	1674	1674	1674	0
271	20240716	140900	245248154	1674	1674	1674	1674	200
272	20240716	140800	244913354	1673	1673	1673	1673	2
273	20240716	140700	244910008	1673	1673	1673	1673	59
274	20240716	140600	244811301	1673	1674	1674	1673	321
275	20240716	140500	244274267	1674	1674	1674	1674	5
276	20240716	140400	244265897	1674	1674	1674	1674	5
277	20240716	140300	244257527	1674	1674	1674	1674	0
278	20240716	140200	244257527	1674	1674	1674	1674	1372
279	20240716	140100	241960799	1674	1674	1674	1674	114
280	20240716	140000	241769963	1674	1674	1674	1674	0
281	20240716	135900	241769963	1674	1674	1674	1674	0
282	20240716	135800	241769963	1674	1674	1674	1674	26
283	20240716	135700	241726439	1673	1673	1673	1673	1
284	20240716	135600	241724766	1674	1674	1674	1674	0
285	20240716	135500	241724766	1674	1674	1674	1674	0
286	20240716	135400	241724766	1674	1674	1674	1674	501
287	20240716	135300	240886092	1673	1673	1673	1673	0
288	20240716	135200	240886092	1673	1673	1673	1673	0
289	20240716	135100	240886092	1673	1673	1673	1673	89
290	20240716	135000	240737195	1673	1673	1673	1673	11
291	20240716	134900	240718792	1672	1673	1673	1672	2800
292	20240716	134800	236036118	1674	1674	1674	1674	2
293	20240716	134700	236032770	1673	1673	1673	1673	34
294	20240716	134600	235975888	1673	1673	1673	1673	15
295	20240716	134500	235950793	1673	1673	1673	1673	0
296	20240716	134400	235950793	1673	1673	1673	1673	1
297	20240716	134300	235949120	1673	1673	1673	1673	965
298	20240716	134200	234334675	1674	1674	1674	1674	2
299	20240716	134100	234331327	1674	1674	1674	1674	0
300	20240716	134000	234331327	1674	1674	1674	1674	181
301	20240716	133900	234028333	1675	1675	1675	1675	0
302	20240716	133800	234028333	1675	1675	1675	1675	0
303	20240716	133700	234028333	1675	1675	1675	1675	100
304	20240716	133600	233860833	1675	1675	1675	1675	0
305	20240716	133500	233860833	1675	1675	1675	1675	0
306	20240716	133400	233860833	1675	1675	1675	1675	0
307	20240716	133300	233860833	1675	1675	1675	1675	0
308	20240716	133200	233860833	1675	1675	1675	1675	0
309	20240716	133100	233860833	1675	1672	1675	1672	8
310	20240716	133000	233847454	1672	1672	1672	1672	0
311	20240716	132900	233847454	1672	1673	1673	1672	8173
312	20240716	132800	220181338	1673	1673	1673	1673	0
313	20240716	132700	220181338	1673	1673	1673	1673	0
314	20240716	132600	220181338	1673	1673	1673	1673	100
315	20240716	132500	220014038	1673	1673	1673	1673	0
316	20240716	132400	220014038	1673	1673	1673	1673	0
317	20240716	132300	220014038	1673	1673	1673	1673	0
318	20240716	132200	220014038	1673	1674	1674	1673	31
319	20240716	132100	219962165	1675	1675	1675	1675	50
320	20240716	132000	219878415	1675	1675	1675	1675	210
321	20240716	131900	219526665	1675	1673	1675	1673	410
322	20240716	131800	218840733	1675	1675	1675	1675	0
323	20240716	131700	218840733	1675	1675	1675	1675	5
324	20240716	131600	218832358	1675	1675	1675	1675	0
325	20240716	131500	218832358	1675	1675	1675	1675	0
326	20240716	131400	218832358	1675	1675	1675	1675	0
327	20240716	131300	218832358	1675	1675	1675	1675	22
328	20240716	131200	218795508	1675	1675	1675	1675	7
329	20240716	131100	218783783	1673	1673	1673	1673	300
330	20240716	131000	218281883	1673	1673	1673	1673	0
331	20240716	130900	218281883	1673	1673	1673	1673	15
332	20240716	130800	218256788	1673	1673	1673	1673	0
333	20240716	130700	218256788	1673	1673	1673	1673	0
334	20240716	130600	218256788	1673	1673	1673	1673	0
335	20240716	130500	218256788	1673	1673	1673	1673	0
336	20240716	130400	218256788	1673	1674	1674	1673	3407
337	20240716	130300	212556590	1675	1675	1675	1675	29
338	20240716	130200	212508015	1675	1675	1675	1675	56
339	20240716	130100	212414215	1675	1675	1675	1675	2
340	20240716	130000	212410865	1675	1675	1675	1675	0
341	20240716	125900	212410865	1675	1674	1675	1674	737
342	20240716	125800	211176990	1674	1674	1674	1674	0
343	20240716	125700	211176990	1674	1674	1674	1674	0
344	20240716	125600	211176990	1674	1674	1674	1674	102
345	20240716	125500	211006242	1674	1674	1674	1674	0
346	20240716	125400	211006242	1674	1674	1674	1674	0
347	20240716	125300	211006242	1674	1674	1674	1674	0
348	20240716	125200	211006242	1674	1674	1674	1674	0
349	20240716	125100	211006242	1674	1674	1674	1674	0
350	20240716	125000	211006242	1674	1674	1674	1674	5
351	20240716	124900	210997872	1674	1674	1674	1674	0
352	20240716	124800	210997872	1674	1674	1674	1674	58
353	20240716	124700	210900780	1674	1675	1675	1672	28015
354	20240716	124600	164039481	1674	1674	1674	1674	0
355	20240716	124500	164039481	1674	1674	1674	1674	0
356	20240716	124400	164039481	1674	1674	1674	1674	10
357	20240716	124300	164022741	1675	1674	1675	1674	801
358	20240716	124200	162681866	1674	1674	1674	1674	0
359	20240716	124100	162681866	1674	1674	1674	1674	0
360	20240716	124000	162681866	1674	1674	1674	1674	0
361	20240716	123900	162681866	1674	1674	1674	1674	2279
362	20240716	123800	158866820	1674	1674	1674	1674	0
363	20240716	123700	158866820	1674	1674	1674	1674	266
364	20240716	123600	158421536	1674	1674	1674	1674	0
365	20240716	123500	158421536	1674	1674	1674	1674	1
366	20240716	123400	158419862	1674	1674	1674	1674	18
367	20240716	123300	158389730	1674	1674	1674	1674	67
368	20240716	123200	158277572	1675	1675	1675	1675	144
369	20240716	123100	158036372	1675	1675	1675	1675	0
370	20240716	123000	158036372	1675	1675	1675	1675	10
371	20240716	122900	158019622	1675	1675	1675	1675	0
372	20240716	122800	158019622	1675	1675	1675	1675	0
373	20240716	122700	158019622	1675	1675	1675	1675	10
374	20240716	122600	158002872	1675	1675	1675	1675	0
375	20240716	122500	158002872	1675	1675	1675	1675	0
376	20240716	122400	158002872	1675	1675	1675	1675	300
377	20240716	122300	157500372	1675	1675	1675	1675	300
378	20240716	122200	156997872	1675	1675	1675	1675	0
379	20240716	122100	156997872	1675	1676	1676	1675	501
380	20240716	122000	156158696	1675	1675	1675	1675	500
381	20240716	121900	155321196	1676	1676	1676	1676	0
382	20240716	121800	155321196	1676	1676	1676	1676	4
383	20240716	121700	155314492	1675	1675	1675	1675	479
384	20240716	121600	154512167	1675	1675	1675	1675	500
385	20240716	121500	153674667	1676	1676	1676	1676	0
386	20240716	121400	153674667	1676	1676	1676	1676	0
387	20240716	121300	153674667	1676	1676	1676	1676	0
388	20240716	121200	153674667	1676	1676	1676	1676	0
389	20240716	121100	153674667	1676	1676	1676	1676	101
390	20240716	121000	153505391	1675	1675	1675	1675	1594
391	20240716	120900	150835441	1676	1676	1676	1676	3
392	20240716	120800	150830413	1676	1676	1676	1676	175
393	20240716	120700	150537113	1676	1676	1676	1676	18
394	20240716	120600	150506945	1676	1675	1676	1675	580
395	20240716	120500	149535443	1676	1676	1676	1676	0
396	20240716	120400	149535443	1676	1675	1676	1675	2
397	20240716	120300	149532092	1675	1675	1675	1675	1087
398	20240716	120200	147711367	1676	1676	1676	1676	0
399	20240716	120100	147711367	1676	1676	1676	1676	1319
400	20240716	120000	145500723	1677	1677	1677	1677	482
401	20240716	115900	144692409	1677	1677	1677	1677	0
402	20240716	115800	144692409	1677	1677	1677	1677	0
403	20240716	115700	144692409	1677	1677	1677	1677	18
404	20240716	115600	144662223	1677	1676	1677	1676	20
405	20240716	115500	144628694	1676	1676	1676	1676	0
406	20240716	115400	144628694	1676	1676	1676	1676	1
407	20240716	115300	144627018	1675	1675	1675	1675	105
408	20240716	115200	144451143	1675	1675	1675	1675	0
409	20240716	115100	144451143	1675	1675	1675	1675	0
410	20240716	115000	144451143	1675	1675	1675	1675	0
411	20240716	114900	144451143	1675	1675	1675	1675	289
412	20240716	114800	143967068	1675	1675	1675	1674	1883
413	20240716	114700	140813135	1675	1675	1675	1675	921
414	20240716	114600	139270460	1674	1674	1674	1674	0
415	20240716	114500	139270460	1674	1674	1674	1674	6
416	20240716	114400	139260416	1674	1674	1674	1674	2
417	20240716	114300	139257068	1674	1674	1674	1674	270
418	20240716	114200	138805088	1674	1674	1674	1674	0
419	20240716	114100	138805088	1674	1674	1674	1674	8070
420	20240716	114000	125295908	1674	1675	1675	1674	5297
421	20240716	113900	116426913	1675	1675	1675	1675	0
422	20240716	113800	116426913	1675	1676	1676	1675	2388
423	20240716	113700	112426883	1676	1677	1677	1676	1430
424	20240716	113600	110029545	1678	1678	1678	1678	1
425	20240716	113500	110027867	1678	1678	1678	1678	500
426	20240716	113400	109188867	1678	1678	1678	1678	500
427	20240716	113300	108349867	1678	1678	1678	1678	10
428	20240716	113200	108333087	1677	1677	1677	1677	0
429	20240716	113100	108333087	1677	1677	1677	1677	0
430	20240716	113000	108333087	1677	1677	1677	1677	500
431	20240716	112900	107494587	1679	1679	1679	1679	0
432	20240716	112800	107494587	1679	1679	1679	1679	1
433	20240716	112700	107492908	1679	1679	1679	1679	0
434	20240716	112600	107492908	1679	1679	1679	1679	0
435	20240716	112500	107492908	1679	1679	1679	1679	1
436	20240716	112400	107491229	1677	1678	1678	1677	1200
437	20240716	112300	105478697	1679	1679	1679	1679	0
438	20240716	112200	105478697	1679	1679	1679	1679	0
439	20240716	112100	105478697	1679	1678	1679	1678	8
440	20240716	112000	105465272	1677	1677	1677	1677	0
441	20240716	111900	105465272	1677	1677	1677	1677	0
442	20240716	111800	105465272	1677	1677	1677	1677	189
443	20240716	111700	105148319	1679	1679	1679	1679	7
444	20240716	111600	105136566	1679	1679	1679	1679	387
445	20240716	111500	104486793	1679	1679	1679	1679	0
446	20240716	111400	104486793	1679	1678	1679	1678	101
447	20240716	111300	104317314	1677	1677	1677	1677	0
448	20240716	111200	104317314	1677	1677	1677	1677	100
449	20240716	111100	104149614	1679	1679	1679	1679	0
450	20240716	111000	104149614	1679	1679	1679	1679	0
451	20240716	110900	104149614	1679	1679	1679	1679	109
452	20240716	110800	103966603	1680	1680	1680	1680	1
453	20240716	110700	103964923	1679	1679	1680	1679	102
454	20240716	110600	103793664	1680	1679	1680	1679	101
455	20240716	110500	103624084	1680	1680	1680	1680	20
456	20240716	110400	103590484	1680	1680	1680	1679	102
457	20240716	110300	103419224	1679	1680	1680	1679	91
458	20240716	110200	103266434	1679	1679	1679	1679	100
459	20240716	110100	103098534	1679	1679	1679	1679	1177
460	20240716	110000	101122351	1679	1678	1679	1678	595
461	20240716	105900	100123936	1677	1677	1677	1677	475
462	20240716	105800	99327361	1678	1677	1678	1677	302
463	20240716	105700	98820906	1679	1679	1679	1679	500
464	20240716	105600	97981406	1679	1679	1679	1679	0
465	20240716	105500	97981406	1679	1679	1679	1679	0
466	20240716	105400	97981406	1679	1679	1679	1678	112
467	20240716	105300	97793368	1679	1678	1679	1678	486
468	20240716	105200	96977858	1678	1678	1678	1678	0
469	20240716	105100	96977858	1678	1678	1678	1678	500
470	20240716	105000	96138858	1678	1678	1678	1678	0
471	20240716	104900	96138858	1678	1678	1678	1678	61
472	20240716	104800	96036500	1678	1678	1678	1678	40
473	20240716	104700	95969380	1679	1679	1679	1679	0
474	20240716	104600	95969380	1679	1679	1679	1679	0
475	20240716	104500	95969380	1679	1679	1679	1679	0
476	20240716	104400	95969380	1679	1679	1679	1679	0
477	20240716	104300	95969380	1679	1678	1679	1678	31
478	20240716	104200	95917336	1678	1678	1678	1678	105
479	20240716	104100	95741146	1677	1677	1677	1677	540
480	20240716	104000	94835566	1677	1677	1677	1677	1039
481	20240716	103900	93093163	1677	1677	1677	1677	514
482	20240716	103800	92231185	1677	1677	1677	1677	0
483	20240716	103700	92231185	1677	1677	1677	1677	10
484	20240716	103600	92214415	1677	1677	1677	1677	0
485	20240716	103500	92214415	1677	1676	1677	1676	215
486	20240716	103400	91853865	1676	1676	1676	1676	1542
487	20240716	103300	89269473	1676	1676	1676	1676	277
488	20240716	103200	88805221	1676	1676	1676	1676	110
489	20240716	103100	88620861	1676	1676	1676	1676	6
490	20240716	103000	88610805	1676	1676	1676	1676	409
491	20240716	102900	87925321	1676	1676	1676	1676	0
492	20240716	102800	87925321	1676	1675	1676	1675	26
493	20240716	102700	87881765	1676	1676	1676	1676	14
494	20240716	102600	87858301	1676	1676	1676	1676	12
495	20240716	102500	87838189	1676	1676	1676	1676	102
496	20240716	102400	87667237	1676	1676	1676	1676	214
497	20240716	102300	87308573	1676	1676	1676	1676	101
498	20240716	102200	87139297	1676	1676	1676	1676	74
499	20240716	102100	87015273	1676	1676	1676	1676	25
500	20240716	102000	86973373	1676	1676	1676	1676	0
501	20240716	101900	86973373	1676	1676	1676	1676	0
502	20240716	101800	86973373	1676	1676	1676	1676	234
503	20240716	101700	86581189	1677	1677	1677	1677	30
504	20240716	101600	86530879	1677	1676	1677	1676	2903
505	20240716	101500	81665450	1677	1677	1677	1677	62
506	20240716	101400	81561476	1677	1677	1677	1677	550
507	20240716	101300	80639126	1677	1677	1677	1677	2
508	20240716	101200	80635772	1677	1677	1677	1677	0
509	20240716	101100	80635772	1677	1677	1677	1676	610
510	20240716	101000	79613302	1677	1677	1677	1677	1
511	20240716	100900	79611625	1676	1677	1677	1676	106
512	20240716	100800	79433963	1677	1677	1677	1677	474
513	20240716	100700	78639065	1676	1676	1677	1676	351
514	20240716	100600	78050776	1677	1677	1677	1677	100
515	20240716	100500	77883076	1677	1677	1677	1677	22
516	20240716	100400	77846182	1677	1677	1677	1676	508
517	20240716	100300	76994566	1677	1677	1677	1676	4562
518	20240716	100200	69348642	1677	1676	1677	1676	805
519	20240716	100100	67999452	1677	1676	1677	1676	1005
520	20240716	100000	66315069	1676	1676	1676	1676	650
521	20240716	095900	65225669	1676	1676	1676	1676	5
522	20240716	095800	65217289	1676	1675	1676	1675	456
523	20240716	095700	64453487	1676	1676	1676	1676	85
524	20240716	095600	64311027	1676	1675	1676	1675	97
525	20240716	095500	64148547	1675	1675	1675	1675	280
526	20240716	095400	63679547	1675	1674	1675	1674	130
527	20240716	095300	63461897	1675	1674	1675	1674	614
528	20240716	095200	62434057	1675	1675	1675	1675	615
529	20240716	095100	61403932	1676	1676	1676	1675	358
530	20240716	095000	60804274	1676	1676	1676	1676	43
531	20240716	094900	60732206	1676	1675	1676	1675	220
532	20240716	094800	60363686	1675	1675	1675	1675	0
533	20240716	094700	60363686	1675	1676	1676	1674	660
534	20240716	094600	59258794	1676	1676	1676	1674	1144
535	20240716	094500	57343704	1676	1676	1676	1676	1
536	20240716	094400	57342028	1674	1674	1674	1674	459
537	20240716	094300	56573662	1674	1674	1674	1674	1503
538	20240716	094200	54057640	1674	1674	1674	1674	0
539	20240716	094100	54057640	1674	1676	1676	1674	600
540	20240716	094000	53052197	1676	1676	1676	1676	0
541	20240716	093900	53052197	1676	1675	1676	1675	1041
542	20240716	093800	51308521	1675	1675	1675	1675	163
543	20240716	093700	51035496	1675	1675	1675	1675	12
544	20240716	093600	51015396	1675	1675	1675	1675	1635
545	20240716	093500	48276771	1674	1674	1674	1674	1410
546	20240716	093400	45916431	1674	1674	1674	1674	5500
547	20240716	093300	36709431	1675	1675	1675	1675	0
548	20240716	093200	36709431	1675	1675	1675	1675	10
549	20240716	093100	36692681	1674	1674	1674	1674	200
550	20240716	093000	36357881	1674	1674	1674	1674	605
551	20240716	092900	35345111	1675	1675	1675	1675	175
552	20240716	092800	35051986	1675	1675	1675	1675	0
553	20240716	092700	35051986	1675	1675	1675	1675	709
554	20240716	092600	33864411	1675	1676	1676	1675	232
555	20240716	092500	33475808	1675	1675	1675	1675	4274
556	20240716	092400	26316858	1675	1675	1675	1675	0
557	20240716	092300	26316858	1675	1675	1675	1675	0
558	20240716	092200	26316858	1675	1675	1675	1675	491
559	20240716	092100	25494433	1675	1675	1675	1675	2
560	20240716	092000	25491083	1675	1675	1675	1675	50
561	20240716	091900	25407333	1675	1675	1675	1675	381
562	20240716	091800	24769158	1677	1677	1677	1677	1
563	20240716	091700	24767481	1672	1672	1672	1672	0
564	20240716	091600	24767481	1672	1672	1672	1672	0
565	20240716	091500	24767481	1672	1673	1673	1672	449
566	20240716	091400	24016635	1677	1677	1677	1673	164
567	20240716	091300	23742207	1678	1678	1678	1678	0
568	20240716	091200	23742207	1678	1678	1678	1678	403
569	20240716	091100	23065973	1678	1673	1678	1673	23
570	20240716	091000	23027489	1673	1672	1673	1672	749
571	20240716	090900	21774483	1672	1672	1672	1672	6878
572	20240716	090800	10274467	1672	1672	1672	1672	1794
573	20240716	090700	7274899	1672	1672	1672	1672	46
574	20240716	090600	7197987	1672	1673	1673	1672	1921
575	20240716	090500	3984826	1674	1677	1677	1674	328
576	20240716	090400	3435447	1678	1679	1679	1678	102
577	20240716	090300	3264289	1679	1679	1679	1679	1
578	20240716	090200	3262610	1680	1680	1680	1678	13
579	20240716	090100	3240773	1680	1679	1680	1678	45
580	20240716	090000	3165216	1679	1673	1681	1673	1891