KissMeData/002780/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183800	295169312	920	920	920	920	42508
3	20240709	183700	295169312	920	920	920	920	0
4	20240709	183600	295169312	920	920	920	920	0
5	20240709	183500	295169312	920	920	920	920	0
6	20240709	183400	295169312	920	920	920	920	0
7	20240709	183300	295169312	920	920	920	920	0
8	20240709	183200	295169312	920	920	920	920	0
9	20240709	183100	295169312	920	920	920	920	0
10	20240709	183000	295169312	920	920	920	920	0
11	20240709	182900	295169312	920	920	920	920	0
12	20240709	182800	295169312	920	920	920	920	0
13	20240709	182700	295169312	920	920	920	920	0
14	20240709	182600	295169312	920	920	920	920	0
15	20240709	182500	295169312	920	920	920	920	0
16	20240709	182400	295169312	920	920	920	920	0
17	20240709	182300	295169312	920	920	920	920	0
18	20240709	182200	295169312	920	920	920	920	0
19	20240709	182100	295169312	920	920	920	920	0
20	20240709	182000	295169312	920	920	920	920	0
21	20240709	181900	295169312	920	920	920	920	0
22	20240709	181800	295169312	920	920	920	920	0
23	20240709	181700	295169312	920	920	920	920	0
24	20240709	181600	295169312	920	920	920	920	0
25	20240709	181500	295169312	920	920	920	920	0
26	20240709	181400	295169312	920	920	920	920	0
27	20240709	181300	295169312	920	920	920	920	0
28	20240709	181200	295169312	920	920	920	920	0
29	20240709	181100	295169312	920	920	920	920	0
30	20240709	181000	295169312	920	920	920	920	0
31	20240709	180900	295169312	920	920	920	920	0
32	20240709	180800	295169312	920	920	920	920	42508
33	20240709	180700	295169312	920	920	920	920	0
34	20240709	180600	295169312	920	920	920	920	0
35	20240709	180500	295169312	920	920	920	920	0
36	20240709	180400	295169312	920	920	920	920	0
37	20240709	180300	295169312	920	920	920	920	0
38	20240709	180200	295169312	920	920	920	920	0
39	20240709	180100	295169312	920	920	920	920	0
40	20240709	180000	295169312	920	920	920	920	0
41	20240709	175900	295169312	920	920	920	920	0
42	20240709	175800	295169312	920	920	920	920	0
43	20240709	175700	295169312	920	920	920	920	0
44	20240709	175600	295169312	920	920	920	920	0
45	20240709	175500	295169312	920	920	920	920	0
46	20240709	175400	295169312	920	920	920	920	0
47	20240709	175300	295169312	920	920	920	920	0
48	20240709	175200	295169312	920	920	920	920	0
49	20240709	175100	295169312	920	920	920	920	0
50	20240709	175000	295169312	920	920	920	920	0
51	20240709	174900	295169312	920	920	920	920	0
52	20240709	174800	295169312	920	920	920	920	0
53	20240709	174700	295169312	920	920	920	920	0
54	20240709	174600	295169312	920	920	920	920	0
55	20240709	174500	295169312	920	920	920	920	0
56	20240709	174400	295169312	920	920	920	920	0
57	20240709	174300	295169312	920	920	920	920	0
58	20240709	174200	295169312	920	920	920	920	0
59	20240709	174100	295169312	920	920	920	920	0
60	20240709	174000	295169312	920	920	920	920	0
61	20240709	173900	295169312	920	920	920	920	0
62	20240709	173800	295169312	920	920	920	920	42508
63	20240709	173700	295169312	920	920	920	920	0
64	20240709	173600	295169312	920	920	920	920	0
65	20240709	173500	295169312	920	920	920	920	0
66	20240709	173400	295169312	920	920	920	920	0
67	20240709	173300	295169312	920	920	920	920	0
68	20240709	173200	295169312	920	920	920	920	0
69	20240709	173100	295169312	920	920	920	920	0
70	20240709	173000	295169312	920	920	920	920	0
71	20240709	172900	295169312	920	920	920	920	0
72	20240709	172800	295169312	920	920	920	920	0
73	20240709	172700	295169312	920	920	920	920	0
74	20240709	172600	295169312	920	920	920	920	0
75	20240709	172500	295169312	920	920	920	920	0
76	20240709	172400	295169312	920	920	920	920	0
77	20240709	172300	295169312	920	920	920	920	0
78	20240709	172200	295169312	920	920	920	920	0
79	20240709	172100	295169312	920	920	920	920	0
80	20240709	172000	295169312	920	920	920	920	0
81	20240709	171900	295169312	920	920	920	920	0
82	20240709	171800	295169312	920	920	920	920	0
83	20240709	171700	295169312	920	920	920	920	0
84	20240709	171600	295169312	920	920	920	920	0
85	20240709	171500	295169312	920	920	920	920	0
86	20240709	171400	295169312	920	920	920	920	0
87	20240709	171300	295169312	920	920	920	920	0
88	20240709	171200	295169312	920	920	920	920	0
89	20240709	171100	295169312	920	920	920	920	0
90	20240709	171000	295169312	920	920	920	920	0
91	20240709	170900	295169312	920	920	920	920	0
92	20240709	170800	295169312	920	920	920	920	42508
93	20240709	170700	295169312	920	920	920	920	0
94	20240709	170600	295169312	920	920	920	920	0
95	20240709	170500	295169312	920	920	920	920	0
96	20240709	170400	295169312	920	920	920	920	0
97	20240709	170300	295169312	920	920	920	920	0
98	20240709	170200	295169312	920	920	920	920	0
99	20240709	170100	295169312	920	920	920	920	0
100	20240709	170000	295169312	920	920	920	920	0
101	20240709	165900	295169312	920	920	920	920	0
102	20240709	165800	295169312	920	920	920	920	0
103	20240709	165700	295169312	920	920	920	920	0
104	20240709	165600	295169312	920	920	920	920	0
105	20240709	165500	295169312	920	920	920	920	0
106	20240709	165400	295169312	920	920	920	920	0
107	20240709	165300	295169312	920	920	920	920	0
108	20240709	165200	295169312	920	920	920	920	0
109	20240709	165100	295169312	920	920	920	920	0
110	20240709	165000	295169312	920	920	920	920	0
111	20240709	164900	295169312	920	920	920	920	0
112	20240709	164800	295169312	920	920	920	920	0
113	20240709	164700	295169312	920	920	920	920	0
114	20240709	164600	295169312	920	920	920	920	0
115	20240709	164500	295169312	920	920	920	920	0
116	20240709	164400	295169312	920	920	920	920	0
117	20240709	164300	295169312	920	920	920	920	0
118	20240709	164200	295169312	920	920	920	920	0
119	20240709	164100	295169312	920	920	920	920	0
120	20240709	164000	295169312	920	920	920	920	0
121	20240709	163900	295169312	920	920	920	920	0
122	20240709	163800	295169312	920	920	920	920	42508
123	20240709	163700	295169312	920	920	920	920	0
124	20240709	163600	295169312	920	920	920	920	0
125	20240709	163500	295169312	920	920	920	920	0
126	20240709	163400	295169312	920	920	920	920	0
127	20240709	163300	295169312	920	920	920	920	0
128	20240709	163200	295169312	920	920	920	920	0
129	20240709	163100	295169312	920	920	920	920	0
130	20240709	163000	295169312	920	920	920	920	0
131	20240709	162900	295169312	920	920	920	920	0
132	20240709	162800	295169312	920	920	920	920	0
133	20240709	162700	295169312	920	920	920	920	0
134	20240709	162600	295169312	920	920	920	920	0
135	20240709	162500	295169312	920	920	920	920	0
136	20240709	162400	295169312	920	920	920	920	0
137	20240709	162300	295169312	920	920	920	920	0
138	20240709	162200	295169312	920	920	920	920	0
139	20240709	162100	295169312	920	920	920	920	0
140	20240709	162000	295169312	920	920	920	920	0
141	20240709	161900	295169312	920	920	920	920	0
142	20240709	161800	295169312	920	920	920	920	0
143	20240709	161700	295169312	920	920	920	920	0
144	20240709	161600	295169312	920	920	920	920	0
145	20240709	161500	295169312	920	920	920	920	0
146	20240709	161400	295169312	920	920	920	920	0
147	20240709	161300	295169312	920	920	920	920	0
148	20240709	161200	295169312	920	920	920	920	0
149	20240709	161100	295169312	920	920	920	920	0
150	20240709	161000	295169312	920	920	920	920	0
151	20240709	160900	295169312	920	920	920	920	0
152	20240709	160800	295169312	920	920	920	920	42508
153	20240709	160700	295169312	920	920	920	920	0
154	20240709	160600	295169312	920	920	920	920	0
155	20240709	160500	295169312	920	920	920	920	0
156	20240709	160400	295169312	920	920	920	920	0
157	20240709	160300	295169312	920	920	920	920	0
158	20240709	160200	295169312	920	920	920	920	0
159	20240709	160100	295169312	920	920	920	920	0
160	20240709	160000	295169312	920	920	920	920	0
161	20240709	155900	295169312	920	920	920	920	0
162	20240709	155800	295169312	920	920	920	920	0
163	20240709	155700	295169312	920	920	920	920	0
164	20240709	155600	295169312	920	920	920	920	0
165	20240709	155500	295169312	920	920	920	920	0
166	20240709	155400	295169312	920	920	920	920	0
167	20240709	155300	295169312	920	920	920	920	0
168	20240709	155200	295169312	920	920	920	920	0
169	20240709	155100	295169312	920	920	920	920	0
170	20240709	155000	295169312	920	920	920	920	0
171	20240709	154900	295169312	920	920	920	920	0
172	20240709	154800	295169312	920	920	920	920	0
173	20240709	154700	295169312	920	920	920	920	0
174	20240709	154600	295169312	920	920	920	920	0
175	20240709	154500	295169312	920	920	920	920	0
176	20240709	154400	295169312	920	920	920	920	0
177	20240709	154300	295169312	920	920	920	920	0
178	20240709	154200	295169312	920	920	920	920	0
179	20240709	154100	295169312	920	920	920	920	0
180	20240709	154000	295169312	920	920	920	920	0
181	20240709	153900	295169312	920	920	920	920	0
182	20240709	153800	295169312	920	920	920	920	42508
183	20240709	153700	295169312	920	920	920	920	0
184	20240709	153600	295169312	920	920	920	920	0
185	20240709	153500	295169312	920	920	920	920	0
186	20240709	153400	295169312	920	920	920	920	0
187	20240709	153300	295169312	920	920	920	920	0
188	20240709	153200	295169312	920	920	920	920	0
189	20240709	153100	295169312	920	920	920	920	0
190	20240709	153000	295169312	920	920	920	920	42508
191	20240709	152900	256061952	912	912	912	912	0
192	20240709	152800	256061952	912	912	912	912	0
193	20240709	152700	256061952	912	912	912	912	0
194	20240709	152600	256061952	912	912	912	912	0
195	20240709	152500	256061952	912	912	912	912	0
196	20240709	152400	256061952	912	912	912	912	0
197	20240709	152300	256061952	912	912	912	912	0
198	20240709	152200	256061952	912	912	912	912	0
199	20240709	152100	256061952	912	912	912	912	0
200	20240709	152000	256061952	912	912	912	912	0
201	20240709	151900	256061952	912	912	912	910	2001
202	20240709	151800	254241013	912	912	912	912	7
203	20240709	151700	254234629	910	910	910	910	0
204	20240709	151600	254234629	910	911	911	910	2000
205	20240709	151500	252413248	912	912	913	912	1842
206	20240709	151400	250733343	912	911	912	911	2
207	20240709	151300	250731520	912	911	912	911	11
208	20240709	151200	250721497	912	913	913	912	299
209	20240709	151100	250448796	912	910	912	910	6892
210	20240709	151000	244168490	911	911	911	911	10
211	20240709	150900	244159380	911	910	911	910	11
212	20240709	150800	244149369	910	910	911	910	2988
213	20240709	150700	241430288	911	911	911	910	5
214	20240709	150600	241425734	910	910	910	909	2437
215	20240709	150500	239208065	910	909	910	909	158
216	20240709	150400	239064287	909	909	910	909	315
217	20240709	150300	238777921	909	908	909	908	4299
218	20240709	150200	234872729	908	908	908	908	8
219	20240709	150100	234865465	908	907	908	907	151
220	20240709	150000	234728407	908	908	908	908	0
221	20240709	145900	234728407	908	908	908	908	0
222	20240709	145800	234728407	908	908	908	908	0
223	20240709	145700	234728407	908	908	908	908	1102
224	20240709	145600	233727791	908	908	908	908	224
225	20240709	145500	233524399	908	908	908	908	1098
226	20240709	145400	232527415	908	907	908	907	3
227	20240709	145300	232524692	908	908	908	908	971
228	20240709	145200	231643024	908	907	908	907	5152
229	20240709	145100	226970156	907	908	908	907	5033
230	20240709	145000	222403576	908	909	909	908	192
231	20240709	144900	222229237	909	908	909	908	331
232	20240709	144800	221928659	909	907	909	907	5847
233	20240709	144700	216622548	906	907	907	906	81
234	20240709	144600	216549161	907	904	907	904	12014
235	20240709	144500	205677293	904	904	904	904	0
236	20240709	144400	205677293	904	904	904	904	0
237	20240709	144300	205677293	904	904	904	904	1
238	20240709	144200	205676389	903	904	904	902	5
239	20240709	144100	205671872	904	904	904	904	1
240	20240709	144000	205670968	902	902	903	902	6568
241	20240709	143900	199743547	901	901	901	901	500
242	20240709	143800	199293047	902	902	902	902	0
243	20240709	143700	199293047	902	902	902	902	0
244	20240709	143600	199293047	902	902	902	902	0
245	20240709	143500	199293047	902	902	902	902	0
246	20240709	143400	199293047	902	902	902	902	0
247	20240709	143300	199293047	902	902	902	902	110
248	20240709	143200	199193827	902	902	902	902	111
249	20240709	143100	199093705	902	902	902	902	0
250	20240709	143000	199093705	902	902	902	902	1
251	20240709	142900	199092803	901	901	901	901	14
252	20240709	142800	199080189	901	901	901	901	0
253	20240709	142700	199080189	901	901	901	901	200
254	20240709	142600	198899989	901	901	901	901	0
255	20240709	142500	198899989	901	901	901	901	0
256	20240709	142400	198899989	901	901	901	901	50
257	20240709	142300	198854939	902	902	902	902	1
258	20240709	142200	198854037	901	901	901	901	0
259	20240709	142100	198854037	901	901	901	901	2324
260	20240709	142000	196760113	902	901	902	901	2
261	20240709	141900	196758310	902	902	902	902	0
262	20240709	141800	196758310	902	902	902	902	0
263	20240709	141700	196758310	902	902	902	902	0
264	20240709	141600	196758310	902	901	902	901	2204
265	20240709	141500	194772505	901	901	901	901	0
266	20240709	141400	194772505	901	900	901	900	4672
267	20240709	141300	190563854	900	900	900	900	179
268	20240709	141200	190402754	900	900	900	900	0
269	20240709	141100	190402754	900	900	900	900	0
270	20240709	141000	190402754	900	900	900	900	1000
271	20240709	140900	189502754	901	901	901	901	11
272	20240709	140800	189492843	902	902	902	902	0
273	20240709	140700	189492843	902	902	902	902	0
274	20240709	140600	189492843	902	902	902	902	100
275	20240709	140500	189402643	903	903	903	903	0
276	20240709	140400	189402643	903	903	903	903	0
277	20240709	140300	189402643	903	903	903	903	1
278	20240709	140200	189401740	900	900	900	900	0
279	20240709	140100	189401740	900	900	900	900	0
280	20240709	140000	189401740	900	900	900	900	0
281	20240709	135900	189401740	900	900	900	900	0
282	20240709	135800	189401740	900	900	900	900	0
283	20240709	135700	189401740	900	900	900	900	31
284	20240709	135600	189373840	900	900	900	900	0
285	20240709	135500	189373840	900	900	900	900	0
286	20240709	135400	189373840	900	900	900	900	0
287	20240709	135300	189373840	900	900	900	900	1
288	20240709	135200	189372940	900	900	900	900	0
289	20240709	135100	189372940	900	900	900	900	0
290	20240709	135000	189372940	900	900	900	900	10
291	20240709	134900	189363940	900	900	900	900	2673
292	20240709	134800	186958240	901	901	901	901	0
293	20240709	134700	186958240	901	901	901	901	0
294	20240709	134600	186958240	901	901	901	901	0
295	20240709	134500	186958240	901	901	901	901	0
296	20240709	134400	186958240	901	901	901	901	1000
297	20240709	134300	186057240	902	902	902	902	0
298	20240709	134200	186057240	902	902	902	902	0
299	20240709	134100	186057240	902	902	902	902	0
300	20240709	134000	186057240	902	902	902	902	0
301	20240709	133900	186057240	902	902	902	902	0
302	20240709	133800	186057240	902	902	902	902	0
303	20240709	133700	186057240	902	902	902	902	1
304	20240709	133600	186056338	900	900	900	900	1
305	20240709	133500	186055438	902	902	902	902	0
306	20240709	133400	186055438	902	902	902	902	0
307	20240709	133300	186055438	902	902	902	902	0
308	20240709	133200	186055438	902	902	902	902	0
309	20240709	133100	186055438	902	902	902	902	1
310	20240709	133000	186054536	900	900	900	900	0
311	20240709	132900	186054536	900	900	900	900	106
312	20240709	132800	185959136	901	901	901	901	0
313	20240709	132700	185959136	901	901	901	901	50
314	20240709	132600	185914086	901	901	901	901	0
315	20240709	132500	185914086	901	901	901	901	0
316	20240709	132400	185914086	901	901	901	901	950
317	20240709	132300	185058136	901	901	901	901	0
318	20240709	132200	185058136	901	901	901	901	938
319	20240709	132100	184212998	899	899	899	899	0
320	20240709	132000	184212998	899	899	899	899	7288
321	20240709	131900	177661086	903	903	903	903	0
322	20240709	131800	177661086	903	903	903	903	0
323	20240709	131700	177661086	903	903	903	903	0
324	20240709	131600	177661086	903	903	903	903	0
325	20240709	131500	177661086	903	903	903	903	0
326	20240709	131400	177661086	903	903	903	903	0
327	20240709	131300	177661086	903	903	903	903	0
328	20240709	131200	177661086	903	903	903	903	0
329	20240709	131100	177661086	903	903	903	903	0
330	20240709	131000	177661086	903	903	903	903	553
331	20240709	130900	177161727	903	903	903	903	0
332	20240709	130800	177161727	903	903	903	903	3
333	20240709	130700	177159018	903	903	903	903	1107
334	20240709	130600	176159397	903	903	903	903	0
335	20240709	130500	176159397	903	903	903	903	0
336	20240709	130400	176159397	903	903	903	903	2335
337	20240709	130300	174050892	899	903	903	899	2
338	20240709	130200	174049090	899	903	903	899	3001
339	20240709	130100	171348296	903	903	903	903	10
340	20240709	130000	171339266	903	903	903	903	10
341	20240709	125900	171330236	903	903	903	903	0
342	20240709	125800	171330236	903	903	903	903	0
343	20240709	125700	171330236	903	903	903	903	0
344	20240709	125600	171330236	903	903	903	903	200
345	20240709	125500	171149636	903	903	903	903	0
346	20240709	125400	171149636	903	902	903	902	40
347	20240709	125300	171113530	903	903	903	903	1
348	20240709	125200	171112627	900	903	903	900	3810
349	20240709	125100	167679927	903	903	903	903	200
350	20240709	125000	167499327	903	902	903	902	60
351	20240709	124900	167445205	902	902	902	902	80
352	20240709	124800	167373045	902	901	902	901	1806
353	20240709	124700	165744274	901	901	901	901	0
354	20240709	124600	165744274	901	901	901	901	1759
355	20240709	124500	164159415	901	901	901	901	33
356	20240709	124400	164129682	901	901	901	901	0
357	20240709	124300	164129682	901	901	901	901	460
358	20240709	124200	163715222	901	901	901	901	0
359	20240709	124100	163715222	901	901	901	901	0
360	20240709	124000	163715222	901	901	901	901	0
361	20240709	123900	163715222	901	901	901	901	0
362	20240709	123800	163715222	901	901	901	901	0
363	20240709	123700	163715222	901	901	901	901	20
364	20240709	123600	163697202	901	901	901	901	0
365	20240709	123500	163697202	901	901	901	901	0
366	20240709	123400	163697202	901	901	901	901	0
367	20240709	123300	163697202	901	901	901	901	0
368	20240709	123200	163697202	901	901	901	901	0
369	20240709	123100	163697202	901	901	901	901	0
370	20240709	123000	163697202	901	901	901	901	10
371	20240709	122900	163688192	902	902	902	902	0
372	20240709	122800	163688192	902	902	902	902	0
373	20240709	122700	163688192	902	902	902	902	1
374	20240709	122600	163687290	901	901	901	901	0
375	20240709	122500	163687290	901	901	901	901	0
376	20240709	122400	163687290	901	901	901	901	0
377	20240709	122300	163687290	901	902	902	901	15
378	20240709	122200	163673774	901	902	902	901	126
379	20240709	122100	163560247	901	901	901	901	0
380	20240709	122000	163560247	901	901	901	901	0
381	20240709	121900	163560247	901	901	901	901	0
382	20240709	121800	163560247	901	901	901	901	0
383	20240709	121700	163560247	901	901	901	901	0
384	20240709	121600	163560247	901	901	901	901	0
385	20240709	121500	163560247	901	901	901	901	2000
386	20240709	121400	161758247	902	902	902	902	0
387	20240709	121300	161758247	902	902	902	902	0
388	20240709	121200	161758247	902	902	902	902	0
389	20240709	121100	161758247	902	902	902	902	0
390	20240709	121000	161758247	902	902	902	902	0
391	20240709	120900	161758247	902	902	902	902	0
392	20240709	120800	161758247	902	902	902	902	0
393	20240709	120700	161758247	902	902	902	902	3
394	20240709	120600	161755541	902	902	902	902	1
395	20240709	120500	161754639	901	901	901	901	0
396	20240709	120400	161754639	901	901	901	901	0
397	20240709	120300	161754639	901	901	901	901	0
398	20240709	120200	161754639	901	901	901	901	0
399	20240709	120100	161754639	901	901	901	901	134
400	20240709	120000	161633905	901	901	901	901	366
401	20240709	115900	161304139	901	901	901	901	0
402	20240709	115800	161304139	901	901	901	901	1634
403	20240709	115700	159831905	901	901	901	901	0
404	20240709	115600	159831905	901	901	901	901	8366
405	20240709	115500	152294139	902	902	902	902	120
406	20240709	115400	152185899	902	902	902	902	0
407	20240709	115300	152185899	902	902	902	902	0
408	20240709	115200	152185899	902	902	902	902	100
409	20240709	115100	152095699	902	902	902	902	7
410	20240709	115000	152089385	902	902	902	902	0
411	20240709	114900	152089385	902	902	902	902	200
412	20240709	114800	151908985	902	902	902	902	0
413	20240709	114700	151908985	902	902	902	902	1
414	20240709	114600	151908083	902	902	902	902	1282
415	20240709	114500	150751719	902	902	902	902	0
416	20240709	114400	150751719	902	902	902	902	1
417	20240709	114300	150750817	902	902	902	902	0
418	20240709	114200	150750817	902	902	902	902	0
419	20240709	114100	150750817	902	902	902	902	1
420	20240709	114000	150749915	902	902	902	902	0
421	20240709	113900	150749915	902	902	902	902	0
422	20240709	113800	150749915	902	902	902	902	0
423	20240709	113700	150749915	902	902	902	902	0
424	20240709	113600	150749915	902	902	902	902	135
425	20240709	113500	150628145	902	902	902	902	0
426	20240709	113400	150628145	902	902	902	902	0
427	20240709	113300	150628145	902	902	902	902	0
428	20240709	113200	150628145	902	902	902	902	0
429	20240709	113100	150628145	902	902	902	902	1364
430	20240709	113000	149397817	903	903	903	903	0
431	20240709	112900	149397817	903	903	903	903	0
432	20240709	112800	149397817	903	903	903	903	491
433	20240709	112700	148954444	903	903	903	903	0
434	20240709	112600	148954444	903	903	903	903	110
435	20240709	112500	148855114	904	904	904	904	0
436	20240709	112400	148855114	904	904	904	904	3
437	20240709	112300	148852402	904	904	904	904	0
438	20240709	112200	148852402	904	904	904	904	0
439	20240709	112100	148852402	904	904	904	904	100
440	20240709	112000	148762002	904	904	904	904	1
441	20240709	111900	148761098	903	903	903	903	500
442	20240709	111800	148309598	904	904	904	904	0
443	20240709	111700	148309598	904	904	904	904	0
444	20240709	111600	148309598	904	903	904	903	223
445	20240709	111500	148108220	903	903	903	903	300
446	20240709	111400	147837320	903	903	903	903	0
447	20240709	111300	147837320	903	903	903	903	0
448	20240709	111200	147837320	903	903	903	903	0
449	20240709	111100	147837320	903	903	903	903	300
450	20240709	111000	147566420	903	903	903	903	1
451	20240709	110900	147565517	905	905	905	905	0
452	20240709	110800	147565517	905	905	905	905	0
453	20240709	110700	147565517	905	905	905	905	0
454	20240709	110600	147565517	905	905	905	905	0
455	20240709	110500	147565517	905	905	905	905	0
456	20240709	110400	147565517	905	905	905	905	0
457	20240709	110300	147565517	905	905	905	905	0
458	20240709	110200	147565517	905	905	905	905	0
459	20240709	110100	147565517	905	905	905	905	0
460	20240709	110000	147565517	905	905	905	905	0
461	20240709	105900	147565517	905	905	905	905	0
462	20240709	105800	147565517	905	905	905	905	22
463	20240709	105700	147545607	905	902	905	902	23
464	20240709	105600	147524849	902	904	904	902	5672
465	20240709	105500	142403712	906	906	906	906	0
466	20240709	105400	142403712	906	906	906	906	0
467	20240709	105300	142403712	906	906	906	906	0
468	20240709	105200	142403712	906	906	906	906	0
469	20240709	105100	142403712	906	906	906	906	0
470	20240709	105000	142403712	906	906	906	906	0
471	20240709	104900	142403712	906	906	906	906	0
472	20240709	104800	142403712	906	906	906	906	0
473	20240709	104700	142403712	906	905	906	905	3
474	20240709	104600	142400996	907	907	907	907	0
475	20240709	104500	142400996	907	905	907	905	300
476	20240709	104400	142129196	906	905	906	905	101
477	20240709	104300	142037790	906	906	906	905	571
478	20240709	104200	141521033	907	906	907	906	2752
479	20240709	104100	139027717	907	907	907	907	1
480	20240709	104000	139026810	907	907	907	907	0
481	20240709	103900	139026810	907	906	907	906	18
482	20240709	103800	139010498	907	907	907	906	1685
483	20240709	103700	137483728	907	906	907	906	1404
484	20240709	103600	136211703	906	906	906	906	0
485	20240709	103500	136211703	906	906	906	906	11
486	20240709	103400	136201737	906	905	906	905	132
487	20240709	103300	136082276	906	905	906	905	501
488	20240709	103200	135628870	906	906	906	905	629
489	20240709	103100	135058997	906	906	906	906	0
490	20240709	103000	135058997	906	905	906	905	5
491	20240709	102900	135054471	906	905	906	904	1673
492	20240709	102800	133540415	905	905	905	905	1364
493	20240709	102700	132305995	905	905	905	905	60
494	20240709	102600	132251695	905	905	905	904	113
495	20240709	102500	132149540	905	905	905	905	2
496	20240709	102400	132147730	905	904	905	904	83
497	20240709	102300	132072697	904	904	904	904	1
498	20240709	102200	132071793	905	903	905	903	870
499	20240709	102100	131284533	903	904	905	903	1921
500	20240709	102000	129548898	904	904	905	900	14593
501	20240709	101900	116379323	904	904	904	904	5
502	20240709	101800	116374803	904	903	904	903	502
503	20240709	101700	115921495	904	903	904	903	4264
504	20240709	101600	112071102	903	903	903	903	1
505	20240709	101500	112070199	903	902	903	902	61
506	20240709	101400	112015167	903	903	903	903	0
507	20240709	101300	112015167	903	902	903	902	1427
508	20240709	101200	110728011	903	901	903	901	3422
509	20240709	101100	107642741	902	901	902	901	2001
510	20240709	101000	105839839	902	901	902	901	101
511	20240709	100900	105748837	902	902	902	902	0
512	20240709	100800	105748837	902	901	902	901	3045
513	20240709	100700	103002298	902	902	902	902	0
514	20240709	100600	103002298	902	901	902	901	12
515	20240709	100500	102991485	902	902	902	901	107
516	20240709	100400	102895071	901	901	901	901	1200
517	20240709	100300	101813871	902	902	902	902	100
518	20240709	100200	101723671	902	901	902	901	10
519	20240709	100100	101714659	901	901	901	901	0
520	20240709	100000	101714659	901	901	901	901	816
521	20240709	095900	100979443	902	902	902	902	2
522	20240709	095800	100977639	902	900	902	900	12816
523	20240709	095700	89437844	900	900	900	900	0
524	20240709	095600	89437844	900	900	900	900	0
525	20240709	095500	89437844	900	900	900	900	0
526	20240709	095400	89437844	900	900	900	900	0
527	20240709	095300	89437844	900	901	901	900	211
528	20240709	095200	89247934	901	901	901	901	1
529	20240709	095100	89247033	900	900	900	900	10
530	20240709	095000	89238033	901	901	901	901	5
531	20240709	094900	89233528	901	900	901	899	20
532	20240709	094800	89215531	900	900	900	900	16
533	20240709	094700	89201131	900	900	900	899	2223
534	20240709	094600	87200434	900	901	901	900	5600
535	20240709	094500	82160384	901	901	901	901	141
536	20240709	094400	82033343	901	901	901	901	0
537	20240709	094300	82033343	901	901	901	901	0
538	20240709	094200	82033343	901	901	901	901	0
539	20240709	094100	82033343	901	901	901	901	90
540	20240709	094000	81952253	901	901	901	901	0
541	20240709	093900	81952253	901	901	901	901	1
542	20240709	093800	81951352	900	900	900	900	2
543	20240709	093700	81949552	901	901	901	900	91
544	20240709	093600	81867564	900	900	900	900	3417
545	20240709	093500	78792264	900	900	900	900	0
546	20240709	093400	78792264	900	899	900	898	16342
547	20240709	093300	64115557	900	900	900	900	0
548	20240709	093200	64115557	900	900	900	900	104
549	20240709	093100	64021957	900	900	900	900	3
550	20240709	093000	64019257	899	899	899	899	200
551	20240709	092900	63839457	900	899	900	899	220
552	20240709	092800	63641676	900	900	900	900	2716
553	20240709	092700	61197276	900	900	900	900	55
554	20240709	092600	61147776	900	899	900	899	1228
555	20240709	092500	60043802	900	899	900	899	102
556	20240709	092400	59952102	900	900	900	900	30
557	20240709	092300	59925102	900	900	900	900	0
558	20240709	092200	59925102	900	899	900	899	324
559	20240709	092100	59633824	899	898	899	898	1597
560	20240709	092000	58198385	897	897	897	897	0
561	20240709	091900	58198385	897	897	897	897	0
562	20240709	091800	58198385	897	898	898	897	238
563	20240709	091700	57984662	899	900	900	898	1218
564	20240709	091600	56890890	898	898	898	898	440
565	20240709	091500	56495770	898	899	900	898	2370
566	20240709	091400	54366192	900	900	900	900	1010
567	20240709	091300	53457192	900	899	900	899	3
568	20240709	091200	53454494	900	899	900	899	1051
569	20240709	091100	52509594	899	899	899	899	15
570	20240709	091000	52496109	900	900	900	899	1512
571	20240709	090900	51136809	901	901	901	900	1221
572	20240709	090800	50037702	900	896	900	896	33092
573	20240709	090700	20373287	896	896	897	896	4144
574	20240709	090600	16660038	897	897	897	896	3041
575	20240709	090500	13935261	897	897	897	897	74
576	20240709	090400	13868883	897	897	897	895	8
577	20240709	090300	13861711	898	896	898	896	12968
578	20240709	090200	2240367	896	897	898	895	585
579	20240709	090100	1716484	897	895	897	895	1825
580	20240709	090000	80482	895	893	895	893	89