KissMeData/002700/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	183800	309108519	1672	1672	1672	1672	3454
3	20240717	183700	309108519	1672	1672	1672	1672	0
4	20240717	183600	309108519	1672	1672	1672	1672	0
5	20240717	183500	309108519	1672	1672	1672	1672	0
6	20240717	183400	309108519	1672	1672	1672	1672	0
7	20240717	183300	309108519	1672	1672	1672	1672	0
8	20240717	183200	309108519	1672	1672	1672	1672	0
9	20240717	183100	309108519	1672	1672	1672	1672	0
10	20240717	183000	309108519	1672	1672	1672	1672	0
11	20240717	182900	309108519	1672	1672	1672	1672	0
12	20240717	182800	309108519	1672	1672	1672	1672	0
13	20240717	182700	309108519	1672	1672	1672	1672	0
14	20240717	182600	309108519	1672	1672	1672	1672	0
15	20240717	182500	309108519	1672	1672	1672	1672	0
16	20240717	182400	309108519	1672	1672	1672	1672	0
17	20240717	182300	309108519	1672	1672	1672	1672	0
18	20240717	182200	309108519	1672	1672	1672	1672	0
19	20240717	182100	309108519	1672	1672	1672	1672	0
20	20240717	182000	309108519	1672	1672	1672	1672	0
21	20240717	181900	309108519	1672	1672	1672	1672	0
22	20240717	181800	309108519	1672	1672	1672	1672	0
23	20240717	181700	309108519	1672	1672	1672	1672	0
24	20240717	181600	309108519	1672	1672	1672	1672	0
25	20240717	181500	309108519	1672	1672	1672	1672	0
26	20240717	181400	309108519	1672	1672	1672	1672	0
27	20240717	181300	309108519	1672	1672	1672	1672	0
28	20240717	181200	309108519	1672	1672	1672	1672	0
29	20240717	181100	309108519	1672	1672	1672	1672	0
30	20240717	181000	309108519	1672	1672	1672	1672	0
31	20240717	180900	309108519	1672	1672	1672	1672	0
32	20240717	180800	309108519	1672	1672	1672	1672	3454
33	20240717	180700	309108519	1672	1672	1672	1672	0
34	20240717	180600	309108519	1672	1672	1672	1672	0
35	20240717	180500	309108519	1672	1672	1672	1672	0
36	20240717	180400	309108519	1672	1672	1672	1672	0
37	20240717	180300	309108519	1672	1672	1672	1672	0
38	20240717	180200	309108519	1672	1672	1672	1672	0
39	20240717	180100	309108519	1672	1672	1672	1672	0
40	20240717	180000	309108519	1672	1672	1672	1672	0
41	20240717	175900	309108519	1672	1672	1672	1672	0
42	20240717	175800	309108519	1672	1672	1672	1672	0
43	20240717	175700	309108519	1672	1672	1672	1672	0
44	20240717	175600	309108519	1672	1672	1672	1672	0
45	20240717	175500	309108519	1672	1672	1672	1672	0
46	20240717	175400	309108519	1672	1672	1672	1672	0
47	20240717	175300	309108519	1672	1672	1672	1672	0
48	20240717	175200	309108519	1672	1672	1672	1672	0
49	20240717	175100	309108519	1672	1672	1672	1672	0
50	20240717	175000	309108519	1672	1672	1672	1672	0
51	20240717	174900	309108519	1672	1672	1672	1672	0
52	20240717	174800	309108519	1672	1672	1672	1672	0
53	20240717	174700	309108519	1672	1672	1672	1672	0
54	20240717	174600	309108519	1672	1672	1672	1672	0
55	20240717	174500	309108519	1672	1672	1672	1672	0
56	20240717	174400	309108519	1672	1672	1672	1672	0
57	20240717	174300	309108519	1672	1672	1672	1672	0
58	20240717	174200	309108519	1672	1672	1672	1672	0
59	20240717	174100	309108519	1672	1672	1672	1672	0
60	20240717	174000	309108519	1672	1672	1672	1672	0
61	20240717	173900	309108519	1672	1672	1672	1672	0
62	20240717	173800	309108519	1672	1672	1672	1672	3454
63	20240717	173700	309108519	1672	1672	1672	1672	0
64	20240717	173600	309108519	1672	1672	1672	1672	0
65	20240717	173500	309108519	1672	1672	1672	1672	0
66	20240717	173400	309108519	1672	1672	1672	1672	0
67	20240717	173300	309108519	1672	1672	1672	1672	0
68	20240717	173200	309108519	1672	1672	1672	1672	0
69	20240717	173100	309108519	1672	1672	1672	1672	0
70	20240717	173000	309108519	1672	1672	1672	1672	0
71	20240717	172900	309108519	1672	1672	1672	1672	0
72	20240717	172800	309108519	1672	1672	1672	1672	0
73	20240717	172700	309108519	1672	1672	1672	1672	0
74	20240717	172600	309108519	1672	1672	1672	1672	0
75	20240717	172500	309108519	1672	1672	1672	1672	0
76	20240717	172400	309108519	1672	1672	1672	1672	0
77	20240717	172300	309108519	1672	1672	1672	1672	0
78	20240717	172200	309108519	1672	1672	1672	1672	0
79	20240717	172100	309108519	1672	1672	1672	1672	0
80	20240717	172000	309108519	1672	1672	1672	1672	0
81	20240717	171900	309108519	1672	1672	1672	1672	0
82	20240717	171800	309108519	1672	1672	1672	1672	0
83	20240717	171700	309108519	1672	1672	1672	1672	0
84	20240717	171600	309108519	1672	1672	1672	1672	0
85	20240717	171500	309108519	1672	1672	1672	1672	0
86	20240717	171400	309108519	1672	1672	1672	1672	0
87	20240717	171300	309108519	1672	1672	1672	1672	0
88	20240717	171200	309108519	1672	1672	1672	1672	0
89	20240717	171100	309108519	1672	1672	1672	1672	0
90	20240717	171000	309108519	1672	1672	1672	1672	0
91	20240717	170900	309108519	1672	1672	1672	1672	0
92	20240717	170800	309108519	1672	1672	1672	1672	3454
93	20240717	170700	309108519	1672	1672	1672	1672	0
94	20240717	170600	309108519	1672	1672	1672	1672	0
95	20240717	170500	309108519	1672	1672	1672	1672	0
96	20240717	170400	309108519	1672	1672	1672	1672	0
97	20240717	170300	309108519	1672	1672	1672	1672	0
98	20240717	170200	309108519	1672	1672	1672	1672	0
99	20240717	170100	309108519	1672	1672	1672	1672	0
100	20240717	170000	309108519	1672	1672	1672	1672	0
101	20240717	165900	309108519	1672	1672	1672	1672	0
102	20240717	165800	309108519	1672	1672	1672	1672	0
103	20240717	165700	309108519	1672	1672	1672	1672	0
104	20240717	165600	309108519	1672	1672	1672	1672	0
105	20240717	165500	309108519	1672	1672	1672	1672	0
106	20240717	165400	309108519	1672	1672	1672	1672	0
107	20240717	165300	309108519	1672	1672	1672	1672	0
108	20240717	165200	309108519	1672	1672	1672	1672	0
109	20240717	165100	309108519	1672	1672	1672	1672	0
110	20240717	165000	309108519	1672	1672	1672	1672	0
111	20240717	164900	309108519	1672	1672	1672	1672	0
112	20240717	164800	309108519	1672	1672	1672	1672	0
113	20240717	164700	309108519	1672	1672	1672	1672	0
114	20240717	164600	309108519	1672	1672	1672	1672	0
115	20240717	164500	309108519	1672	1672	1672	1672	0
116	20240717	164400	309108519	1672	1672	1672	1672	0
117	20240717	164300	309108519	1672	1672	1672	1672	0
118	20240717	164200	309108519	1672	1672	1672	1672	0
119	20240717	164100	309108519	1672	1672	1672	1672	0
120	20240717	164000	309108519	1672	1672	1672	1672	0
121	20240717	163900	309108519	1672	1672	1672	1672	0
122	20240717	163800	309108519	1672	1672	1672	1672	3454
123	20240717	163700	309108519	1672	1672	1672	1672	0
124	20240717	163600	309108519	1672	1672	1672	1672	0
125	20240717	163500	309108519	1672	1672	1672	1672	0
126	20240717	163400	309108519	1672	1672	1672	1672	0
127	20240717	163300	309108519	1672	1672	1672	1672	0
128	20240717	163200	309108519	1672	1672	1672	1672	0
129	20240717	163100	309108519	1672	1672	1672	1672	0
130	20240717	163000	309108519	1672	1672	1672	1672	0
131	20240717	162900	309108519	1672	1672	1672	1672	0
132	20240717	162800	309108519	1672	1672	1672	1672	0
133	20240717	162700	309108519	1672	1672	1672	1672	0
134	20240717	162600	309108519	1672	1672	1672	1672	0
135	20240717	162500	309108519	1672	1672	1672	1672	0
136	20240717	162400	309108519	1672	1672	1672	1672	0
137	20240717	162300	309108519	1672	1672	1672	1672	0
138	20240717	162200	309108519	1672	1672	1672	1672	0
139	20240717	162100	309108519	1672	1672	1672	1672	0
140	20240717	162000	309108519	1672	1672	1672	1672	0
141	20240717	161900	309108519	1672	1672	1672	1672	0
142	20240717	161800	309108519	1672	1672	1672	1672	0
143	20240717	161700	309108519	1672	1672	1672	1672	0
144	20240717	161600	309108519	1672	1672	1672	1672	0
145	20240717	161500	309108519	1672	1672	1672	1672	0
146	20240717	161400	309108519	1672	1672	1672	1672	0
147	20240717	161300	309108519	1672	1672	1672	1672	0
148	20240717	161200	309108519	1672	1672	1672	1672	0
149	20240717	161100	309108519	1672	1672	1672	1672	0
150	20240717	161000	309108519	1672	1672	1672	1672	0
151	20240717	160900	309108519	1672	1672	1672	1672	0
152	20240717	160800	309108519	1672	1672	1672	1672	3454
153	20240717	160700	309108519	1672	1672	1672	1672	0
154	20240717	160600	309108519	1672	1672	1672	1672	0
155	20240717	160500	309108519	1672	1672	1672	1672	0
156	20240717	160400	309108519	1672	1672	1672	1672	0
157	20240717	160300	309108519	1672	1672	1672	1672	0
158	20240717	160200	309108519	1672	1672	1672	1672	0
159	20240717	160100	309108519	1672	1672	1672	1672	0
160	20240717	160000	309108519	1672	1672	1672	1672	0
161	20240717	155900	309108519	1672	1672	1672	1672	0
162	20240717	155800	309108519	1672	1672	1672	1672	0
163	20240717	155700	309108519	1672	1672	1672	1672	0
164	20240717	155600	309108519	1672	1672	1672	1672	0
165	20240717	155500	309108519	1672	1672	1672	1672	0
166	20240717	155400	309108519	1672	1672	1672	1672	0
167	20240717	155300	309108519	1672	1672	1672	1672	0
168	20240717	155200	309108519	1672	1672	1672	1672	0
169	20240717	155100	309108519	1672	1672	1672	1672	0
170	20240717	155000	309108519	1672	1672	1672	1672	0
171	20240717	154900	309108519	1672	1672	1672	1672	0
172	20240717	154800	309108519	1672	1672	1672	1672	0
173	20240717	154700	309108519	1672	1672	1672	1672	0
174	20240717	154600	309108519	1672	1672	1672	1672	0
175	20240717	154500	309108519	1672	1672	1672	1672	0
176	20240717	154400	309108519	1672	1672	1672	1672	0
177	20240717	154300	309108519	1672	1672	1672	1672	0
178	20240717	154200	309108519	1672	1672	1672	1672	0
179	20240717	154100	309108519	1672	1672	1672	1672	0
180	20240717	154000	309108519	1672	1672	1672	1672	0
181	20240717	153900	309108519	1672	1672	1672	1672	0
182	20240717	153800	309108519	1672	1672	1672	1672	3454
183	20240717	153700	309108519	1672	1672	1672	1672	0
184	20240717	153600	309108519	1672	1672	1672	1672	0
185	20240717	153500	309108519	1672	1672	1672	1672	0
186	20240717	153400	309108519	1672	1672	1672	1672	0
187	20240717	153300	309108519	1672	1672	1672	1672	0
188	20240717	153200	309108519	1672	1672	1672	1672	0
189	20240717	153100	309108519	1672	1672	1672	1672	0
190	20240717	153000	309108519	1672	1672	1672	1672	3454
191	20240717	152900	303333431	1672	1672	1672	1672	0
192	20240717	152800	303333431	1672	1672	1672	1672	0
193	20240717	152700	303333431	1672	1672	1672	1672	0
194	20240717	152600	303333431	1672	1672	1672	1672	0
195	20240717	152500	303333431	1672	1672	1672	1672	0
196	20240717	152400	303333431	1672	1672	1672	1672	0
197	20240717	152300	303333431	1672	1672	1672	1672	0
198	20240717	152200	303333431	1672	1672	1672	1672	0
199	20240717	152100	303333431	1672	1672	1672	1672	0
200	20240717	152000	303333431	1672	1672	1672	1672	0
201	20240717	151900	303333431	1672	1673	1673	1672	2738
202	20240717	151800	298754495	1672	1672	1672	1672	0
203	20240717	151700	298754495	1672	1672	1672	1672	20
204	20240717	151600	298721055	1672	1673	1673	1672	200
205	20240717	151500	298386569	1674	1673	1674	1673	547
206	20240717	151400	297471391	1672	1673	1673	1672	9000
207	20240717	151300	282422337	1673	1673	1673	1673	9
208	20240717	151200	282407280	1673	1673	1673	1673	1
209	20240717	151100	282405607	1673	1673	1673	1673	0
210	20240717	151000	282405607	1673	1673	1673	1673	118
211	20240717	150900	282208193	1673	1674	1674	1673	351
212	20240717	150800	281620969	1674	1675	1675	1674	4
213	20240717	150700	281614270	1675	1675	1675	1675	38
214	20240717	150600	281550620	1675	1675	1675	1675	2
215	20240717	150500	281547270	1674	1674	1674	1674	230
216	20240717	150400	281162250	1674	1674	1674	1672	601
217	20240717	150300	280156473	1674	1674	1674	1674	210
218	20240717	150200	279804933	1672	1672	1672	1672	0
219	20240717	150100	279804933	1672	1673	1673	1672	1385
220	20240717	150000	277489194	1673	1674	1674	1673	2210
221	20240717	145900	273791364	1673	1673	1673	1673	0
222	20240717	145800	273791364	1673	1673	1673	1673	0
223	20240717	145700	273791364	1673	1673	1673	1673	300
224	20240717	145600	273289464	1673	1673	1673	1673	100
225	20240717	145500	273122164	1674	1673	1674	1673	156
226	20240717	145400	272861175	1673	1673	1673	1673	0
227	20240717	145300	272861175	1673	1673	1673	1673	0
228	20240717	145200	272861175	1673	1673	1673	1673	6
229	20240717	145100	272851137	1673	1673	1673	1673	300
230	20240717	145000	272349237	1673	1673	1673	1673	541
231	20240717	144900	271444144	1674	1674	1674	1674	0
232	20240717	144800	271444144	1674	1674	1674	1674	0
233	20240717	144700	271444144	1674	1674	1674	1674	359
234	20240717	144600	270843178	1672	1674	1674	1672	41
235	20240717	144500	270774604	1672	1672	1672	1672	0
236	20240717	144400	270774604	1672	1672	1672	1672	0
237	20240717	144300	270774604	1672	1672	1672	1672	1000
238	20240717	144200	269102604	1672	1673	1673	1672	6899
239	20240717	144100	257567473	1672	1672	1672	1672	0
240	20240717	144000	257567473	1672	1672	1672	1672	0
241	20240717	143900	257567473	1672	1672	1672	1672	775
242	20240717	143800	256271673	1674	1674	1674	1674	2
243	20240717	143700	256268325	1672	1672	1672	1672	1474
244	20240717	143600	253803797	1674	1674	1674	1674	1
245	20240717	143500	253802123	1674	1674	1674	1674	0
246	20240717	143400	253802123	1674	1674	1674	1674	8
247	20240717	143300	253788731	1674	1674	1674	1674	100
248	20240717	143200	253621331	1672	1672	1672	1672	0
249	20240717	143100	253621331	1672	1672	1672	1672	0
250	20240717	143000	253621331	1672	1673	1673	1672	10
251	20240717	142900	253604610	1672	1672	1672	1672	6036
252	20240717	142800	243512418	1673	1673	1673	1673	4925
253	20240717	142700	235272893	1673	1673	1673	1673	0
254	20240717	142600	235272893	1673	1673	1673	1673	0
255	20240717	142500	235272893	1673	1673	1673	1673	3112
256	20240717	142400	230066517	1674	1674	1674	1674	0
257	20240717	142300	230066517	1674	1674	1674	1674	100
258	20240717	142200	229899117	1674	1674	1674	1674	0
259	20240717	142100	229899117	1674	1674	1674	1674	700
260	20240717	142000	228727317	1674	1674	1674	1674	10
261	20240717	141900	228710577	1674	1674	1674	1674	0
262	20240717	141800	228710577	1674	1674	1674	1674	1
263	20240717	141700	228708903	1673	1674	1674	1673	1015
264	20240717	141600	227010494	1674	1674	1674	1674	1700
265	20240717	141500	224164694	1674	1674	1674	1674	293
266	20240717	141400	223674212	1674	1674	1674	1674	0
267	20240717	141300	223674212	1674	1674	1674	1674	2000
268	20240717	141200	220326212	1675	1676	1676	1675	110
269	20240717	141100	220141942	1676	1676	1676	1676	0
270	20240717	141000	220141942	1676	1676	1676	1676	0
271	20240717	140900	220141942	1676	1676	1676	1676	0
272	20240717	140800	220141942	1676	1676	1676	1676	0
273	20240717	140700	220141942	1676	1676	1676	1676	0
274	20240717	140600	220141942	1676	1676	1676	1676	0
275	20240717	140500	220141942	1676	1676	1676	1676	0
276	20240717	140400	220141942	1676	1676	1676	1676	2
277	20240717	140300	220138590	1676	1676	1676	1676	293
278	20240717	140200	219647522	1675	1676	1676	1675	201
279	20240717	140100	219310846	1674	1674	1674	1674	0
280	20240717	140000	219310846	1674	1675	1675	1674	399
281	20240717	135900	218642563	1675	1675	1675	1675	0
282	20240717	135800	218642563	1675	1675	1675	1675	0
283	20240717	135700	218642563	1675	1675	1675	1675	100
284	20240717	135600	218475063	1675	1675	1675	1675	0
285	20240717	135500	218475063	1675	1675	1675	1675	300
286	20240717	135400	217972563	1675	1675	1675	1675	0
287	20240717	135300	217972563	1675	1675	1675	1675	0
288	20240717	135200	217972563	1675	1675	1675	1675	0
289	20240717	135100	217972563	1675	1675	1675	1675	0
290	20240717	135000	217972563	1675	1675	1675	1675	0
291	20240717	134900	217972563	1675	1675	1675	1675	3
292	20240717	134800	217967538	1676	1676	1676	1676	0
293	20240717	134700	217967538	1676	1676	1676	1676	10
294	20240717	134600	217950778	1676	1676	1676	1676	10
295	20240717	134500	217934018	1675	1676	1676	1675	1221
296	20240717	134400	215888643	1676	1676	1676	1676	0
297	20240717	134300	215888643	1676	1676	1676	1676	0
298	20240717	134200	215888643	1676	1676	1676	1676	0
299	20240717	134100	215888643	1676	1676	1676	1676	1
300	20240717	134000	215886967	1676	1676	1676	1676	0
301	20240717	133900	215886967	1676	1676	1676	1676	1
302	20240717	133800	215885291	1676	1676	1676	1676	10
303	20240717	133700	215868531	1676	1676	1676	1676	0
304	20240717	133600	215868531	1676	1676	1676	1676	13
305	20240717	133500	215846743	1676	1676	1676	1676	0
306	20240717	133400	215846743	1676	1676	1676	1676	67
307	20240717	133300	215734451	1675	1675	1675	1675	0
308	20240717	133200	215734451	1675	1675	1675	1675	700
309	20240717	133100	214561951	1676	1676	1676	1676	10
310	20240717	133000	214545191	1676	1675	1676	1675	2444
311	20240717	132900	210449058	1675	1675	1675	1675	20
312	20240717	132800	210415558	1675	1675	1675	1675	1
313	20240717	132700	210413883	1674	1674	1674	1674	1
314	20240717	132600	210412209	1674	1674	1674	1674	4
315	20240717	132500	210405513	1674	1674	1674	1674	100
316	20240717	132400	210238113	1675	1675	1675	1675	0
317	20240717	132300	210238113	1675	1675	1675	1675	168
318	20240717	132200	209956713	1676	1676	1676	1676	0
319	20240717	132100	209956713	1676	1676	1676	1676	903
320	20240717	132000	208443285	1676	1676	1676	1676	0
321	20240717	131900	208443285	1676	1676	1676	1676	0
322	20240717	131800	208443285	1676	1676	1676	1676	0
323	20240717	131700	208443285	1676	1676	1676	1676	0
324	20240717	131600	208443285	1676	1676	1676	1676	0
325	20240717	131500	208443285	1676	1676	1676	1676	0
326	20240717	131400	208443285	1676	1676	1676	1676	2
327	20240717	131300	208439933	1674	1674	1674	1674	600
328	20240717	131200	207435533	1674	1674	1674	1674	0
329	20240717	131100	207435533	1674	1674	1674	1674	0
330	20240717	131000	207435533	1674	1674	1674	1674	8
331	20240717	130900	207422141	1674	1674	1674	1674	0
332	20240717	130800	207422141	1674	1674	1674	1674	0
333	20240717	130700	207422141	1674	1674	1674	1674	0
334	20240717	130600	207422141	1674	1675	1675	1674	1464
335	20240717	130500	204971305	1675	1675	1675	1675	0
336	20240717	130400	204971305	1675	1675	1675	1675	0
337	20240717	130300	204971305	1675	1679	1679	1675	2
338	20240717	130200	204967951	1675	1679	1679	1675	18
339	20240717	130100	204937765	1674	1674	1674	1674	0
340	20240717	130000	204937765	1674	1674	1674	1674	0
341	20240717	125900	204937765	1674	1674	1674	1674	0
342	20240717	125800	204937765	1674	1674	1674	1674	1287
343	20240717	125700	202783327	1674	1674	1674	1674	0
344	20240717	125600	202783327	1674	1676	1676	1674	5004
345	20240717	125500	194403469	1680	1680	1680	1680	0
346	20240717	125400	194403469	1680	1680	1680	1680	100
347	20240717	125300	194235469	1680	1680	1680	1680	0
348	20240717	125200	194235469	1680	1680	1680	1680	0
349	20240717	125100	194235469	1680	1680	1680	1680	0
350	20240717	125000	194235469	1680	1680	1680	1680	0
351	20240717	124900	194235469	1680	1675	1680	1675	647
352	20240717	124800	193151244	1680	1675	1680	1675	356
353	20240717	124700	192554939	1675	1679	1679	1675	4452
354	20240717	124600	185084103	1679	1679	1679	1679	0
355	20240717	124500	185084103	1679	1679	1679	1679	0
356	20240717	124400	185084103	1679	1679	1679	1679	0
357	20240717	124300	185084103	1679	1677	1679	1677	208
358	20240717	124200	184735285	1679	1679	1679	1679	52
359	20240717	124100	184647977	1679	1679	1679	1679	141
360	20240717	124000	184411238	1680	1680	1680	1680	10
361	20240717	123900	184394438	1679	1679	1679	1679	150
362	20240717	123800	184142588	1680	1680	1680	1680	0
363	20240717	123700	184142588	1680	1680	1680	1680	0
364	20240717	123600	184142588	1680	1679	1680	1679	11
365	20240717	123500	184124118	1679	1679	1679	1679	0
366	20240717	123400	184124118	1679	1679	1679	1679	101
367	20240717	123300	183954539	1680	1680	1680	1680	40
368	20240717	123200	183887339	1680	1680	1680	1680	51
369	20240717	123100	183801659	1680	1680	1680	1680	681
370	20240717	123000	182657579	1680	1680	1680	1680	10
371	20240717	122900	182640779	1680	1680	1680	1680	100
372	20240717	122800	182472779	1680	1677	1680	1677	412
373	20240717	122700	181781044	1679	1679	1679	1679	7
374	20240717	122600	181769291	1677	1677	1677	1677	57
375	20240717	122500	181673702	1679	1679	1679	1675	148
376	20240717	122400	181425266	1679	1679	1679	1679	1
377	20240717	122300	181423587	1675	1675	1675	1675	0
378	20240717	122200	181423587	1675	1678	1678	1675	369
379	20240717	122100	180805476	1678	1678	1678	1678	688
380	20240717	122000	179651012	1678	1678	1678	1678	6
381	20240717	121900	179640944	1678	1678	1678	1678	0
382	20240717	121800	179640944	1678	1678	1678	1678	1
383	20240717	121700	179639266	1675	1675	1675	1675	0
384	20240717	121600	179639266	1675	1675	1675	1675	0
385	20240717	121500	179639266	1675	1675	1675	1675	0
386	20240717	121400	179639266	1675	1675	1675	1675	0
387	20240717	121300	179639266	1675	1675	1675	1675	0
388	20240717	121200	179639266	1675	1675	1675	1675	0
389	20240717	121100	179639266	1675	1675	1675	1675	0
390	20240717	121000	179639266	1675	1675	1675	1675	0
391	20240717	120900	179639266	1675	1675	1675	1675	1
392	20240717	120800	179637591	1678	1678	1678	1678	0
393	20240717	120700	179637591	1678	1678	1678	1678	55
394	20240717	120600	179545301	1675	1675	1675	1675	0
395	20240717	120500	179545301	1675	1676	1676	1675	71
396	20240717	120400	179426354	1678	1678	1678	1678	0
397	20240717	120300	179426354	1678	1678	1678	1678	0
398	20240717	120200	179426354	1678	1678	1678	1678	106
399	20240717	120100	179248486	1678	1678	1678	1678	0
400	20240717	120000	179248486	1678	1678	1678	1678	5
401	20240717	115900	179240096	1678	1678	1678	1678	0
402	20240717	115800	179240096	1678	1678	1678	1678	2
403	20240717	115700	179236740	1678	1678	1678	1678	0
404	20240717	115600	179236740	1678	1678	1678	1678	0
405	20240717	115500	179236740	1678	1678	1678	1678	0
406	20240717	115400	179236740	1678	1678	1678	1678	0
407	20240717	115300	179236740	1678	1678	1678	1678	0
408	20240717	115200	179236740	1678	1678	1678	1678	10
409	20240717	115100	179219960	1678	1680	1680	1678	1007
410	20240717	115000	177528902	1680	1680	1680	1680	180
411	20240717	114900	177226502	1681	1680	1681	1680	18
412	20240717	114800	177196260	1680	1680	1680	1680	0
413	20240717	114700	177196260	1680	1679	1680	1679	11763
414	20240717	114600	157435082	1678	1678	1678	1678	1829
415	20240717	114500	154366020	1678	1678	1678	1678	20
416	20240717	114400	154332460	1678	1678	1678	1678	0
417	20240717	114300	154332460	1678	1678	1678	1678	0
418	20240717	114200	154332460	1678	1678	1678	1678	0
419	20240717	114100	154332460	1678	1677	1678	1677	220
420	20240717	114000	153963350	1676	1676	1676	1676	5
421	20240717	113900	153954970	1677	1677	1677	1677	300
422	20240717	113800	153451870	1677	1677	1677	1677	2
423	20240717	113700	153448516	1677	1677	1677	1677	2
424	20240717	113600	153445162	1677	1677	1677	1677	200
425	20240717	113500	153109762	1676	1676	1676	1676	0
426	20240717	113400	153109762	1676	1676	1676	1676	0
427	20240717	113300	153109762	1676	1675	1676	1674	1418
428	20240717	113200	150733463	1676	1676	1676	1676	19
429	20240717	113100	150701619	1676	1676	1676	1676	1
430	20240717	113000	150699943	1674	1674	1674	1674	1
431	20240717	112900	150698269	1674	1674	1674	1674	276
432	20240717	112800	150236245	1674	1674	1674	1674	0
433	20240717	112700	150236245	1674	1674	1674	1674	0
434	20240717	112600	150236245	1674	1674	1674	1674	24
435	20240717	112500	150196069	1674	1674	1674	1674	0
436	20240717	112400	150196069	1674	1674	1674	1674	1872
437	20240717	112300	147062341	1674	1674	1674	1674	298
438	20240717	112200	146563489	1674	1674	1674	1674	0
439	20240717	112100	146563489	1674	1674	1674	1674	371
440	20240717	112000	145942435	1674	1674	1674	1674	0
441	20240717	111900	145942435	1674	1674	1674	1674	600
442	20240717	111800	144938035	1674	1674	1674	1674	729
443	20240717	111700	143717689	1675	1675	1675	1675	203
444	20240717	111600	143377664	1674	1674	1674	1674	0
445	20240717	111500	143377664	1674	1674	1674	1674	0
446	20240717	111400	143377664	1674	1674	1674	1674	1
447	20240717	111300	143375990	1675	1675	1675	1675	11
448	20240717	111200	143357565	1675	1675	1675	1675	0
449	20240717	111100	143357565	1675	1675	1675	1675	717
450	20240717	111000	142156590	1675	1675	1675	1675	1
451	20240717	110900	142154915	1674	1674	1674	1674	0
452	20240717	110800	142154915	1674	1674	1674	1674	666
453	20240717	110700	141040031	1674	1674	1674	1674	714
454	20240717	110600	139844795	1674	1674	1674	1674	0
455	20240717	110500	139844795	1674	1674	1674	1674	200
456	20240717	110400	139509995	1674	1674	1674	1674	700
457	20240717	110300	138338195	1674	1674	1674	1674	0
458	20240717	110200	138338195	1674	1674	1674	1674	0
459	20240717	110100	138338195	1674	1674	1674	1674	402
460	20240717	110000	137665247	1674	1674	1674	1674	78
461	20240717	105900	137534675	1674	1674	1674	1674	2
462	20240717	105800	137531327	1674	1674	1674	1674	0
463	20240717	105700	137531327	1674	1674	1674	1674	975
464	20240717	105600	135899177	1673	1673	1674	1673	309
465	20240717	105500	135382200	1673	1673	1673	1673	916
466	20240717	105400	133849732	1674	1673	1674	1673	199
467	20240717	105300	133516641	1673	1673	1673	1673	0
468	20240717	105200	133516641	1673	1673	1674	1673	13
469	20240717	105100	133494891	1673	1673	1673	1673	0
470	20240717	105000	133494891	1673	1673	1673	1673	50
471	20240717	104900	133411241	1673	1673	1673	1673	1000
472	20240717	104800	131738241	1673	1673	1673	1673	1521
473	20240717	104700	129193608	1674	1674	1674	1674	0
474	20240717	104600	129193608	1674	1674	1674	1674	0
475	20240717	104500	129193608	1674	1674	1674	1674	1
476	20240717	104400	129191934	1673	1673	1673	1673	0
477	20240717	104300	129191934	1673	1673	1673	1673	0
478	20240717	104200	129191934	1673	1673	1673	1673	116
479	20240717	104100	128997866	1673	1673	1673	1673	3
480	20240717	104000	128992847	1674	1674	1674	1674	0
481	20240717	103900	128992847	1674	1674	1674	1674	1
482	20240717	103800	128991173	1672	1673	1673	1672	1436
483	20240717	103700	126590022	1674	1674	1674	1674	1
484	20240717	103600	126588348	1674	1674	1674	1674	10
485	20240717	103500	126571608	1673	1673	1673	1673	42
486	20240717	103400	126501342	1672	1672	1673	1672	852
487	20240717	103300	125076285	1673	1672	1673	1672	59
488	20240717	103200	124977628	1673	1673	1673	1673	30
489	20240717	103100	124927438	1672	1672	1672	1672	0
490	20240717	103000	124927438	1672	1672	1672	1672	0
491	20240717	102900	124927438	1672	1673	1673	1672	1000
492	20240717	102800	123255437	1672	1672	1672	1672	0
493	20240717	102700	123255437	1672	1672	1672	1672	0
494	20240717	102600	123255437	1672	1672	1672	1672	0
495	20240717	102500	123255437	1672	1673	1673	1672	1001
496	20240717	102400	121581764	1672	1672	1672	1672	230
497	20240717	102300	121197204	1672	1672	1672	1672	271
498	20240717	102200	120744092	1673	1673	1673	1673	65
499	20240717	102100	120635347	1673	1673	1673	1673	1
500	20240717	102000	120633674	1673	1673	1673	1673	1009
501	20240717	101900	118945617	1673	1673	1673	1673	800
502	20240717	101800	117607217	1673	1673	1673	1673	0
503	20240717	101700	117607217	1673	1673	1673	1673	283
504	20240717	101600	117133758	1674	1674	1674	1674	210
505	20240717	101500	116782218	1673	1673	1673	1673	120
506	20240717	101400	116581458	1673	1673	1673	1673	1375
507	20240717	101300	114281083	1674	1674	1674	1674	0
508	20240717	101200	114281083	1674	1674	1674	1674	3
509	20240717	101100	114276061	1673	1673	1673	1673	1754
510	20240717	101000	111341619	1673	1673	1673	1673	59
511	20240717	100900	111242912	1673	1673	1673	1673	1
512	20240717	100800	111241239	1672	1672	1672	1672	4546
513	20240717	100700	103640327	1673	1673	1673	1673	30
514	20240717	100600	103590137	1673	1673	1673	1673	0
515	20240717	100500	103590137	1673	1673	1673	1673	0
516	20240717	100400	103590137	1673	1673	1673	1673	1
517	20240717	100300	103588464	1673	1673	1673	1672	1717
518	20240717	100200	100716269	1674	1673	1674	1673	6627
519	20240717	100100	89628298	1673	1674	1674	1673	53
520	20240717	100000	89539579	1673	1673	1673	1673	51
521	20240717	095900	89454256	1674	1674	1674	1674	50
522	20240717	095800	89370556	1674	1674	1674	1674	1020
523	20240717	095700	87663076	1674	1674	1674	1674	25
524	20240717	095600	87621226	1674	1674	1674	1674	151
525	20240717	095500	87368452	1674	1674	1674	1674	57
526	20240717	095400	87273034	1674	1674	1674	1674	114
527	20240717	095300	87082198	1674	1674	1674	1674	50
528	20240717	095200	86998498	1674	1673	1674	1673	4840
529	20240717	095100	78899490	1673	1673	1673	1673	250
530	20240717	095000	78481240	1673	1673	1673	1673	250
531	20240717	094900	78062990	1673	1673	1673	1673	18
532	20240717	094800	78032876	1673	1673	1673	1672	25
533	20240717	094700	77991055	1673	1672	1673	1672	405
534	20240717	094600	77313890	1673	1673	1673	1673	401
535	20240717	094500	76643017	1673	1672	1673	1671	2242
536	20240717	094400	72895532	1672	1673	1673	1672	102
537	20240717	094300	72724986	1673	1673	1673	1671	5550
538	20240717	094200	63450585	1672	1672	1673	1672	1423
539	20240717	094100	61071306	1673	1672	1673	1672	3502
540	20240717	094000	55215950	1673	1673	1673	1673	27
541	20240717	093900	55170779	1673	1673	1673	1672	1328
542	20240717	093800	52950339	1673	1674	1674	1672	490
543	20240717	093700	52130727	1674	1674	1674	1674	65
544	20240717	093600	52021917	1674	1673	1674	1673	540
545	20240717	093500	51118496	1672	1672	1672	1672	0
546	20240717	093400	51118496	1672	1672	1672	1672	53
547	20240717	093300	51029880	1672	1672	1672	1672	1000
548	20240717	093200	49357880	1672	1672	1672	1672	17
549	20240717	093100	49329456	1674	1674	1674	1674	1
550	20240717	093000	49327782	1672	1672	1672	1672	230
551	20240717	092900	48943222	1672	1672	1672	1672	0
552	20240717	092800	48943222	1672	1672	1672	1672	218
553	20240717	092700	48578726	1675	1672	1675	1672	2
554	20240717	092600	48575379	1672	1675	1675	1672	263
555	20240717	092500	48135082	1675	1675	1675	1675	0
556	20240717	092400	48135082	1675	1675	1675	1675	0
557	20240717	092300	48135082	1675	1675	1675	1675	1
558	20240717	092200	48133407	1675	1675	1675	1675	82
559	20240717	092100	47996057	1675	1675	1675	1675	4
560	20240717	092000	47989357	1675	1675	1675	1675	1
561	20240717	091900	47987682	1671	1671	1671	1671	0
562	20240717	091800	47987682	1671	1671	1671	1671	2000
563	20240717	091700	44645682	1671	1672	1672	1671	300
564	20240717	091600	44144376	1671	1672	1672	1671	165
565	20240717	091500	43868637	1671	1671	1671	1671	786
566	20240717	091400	42555231	1676	1676	1676	1676	0
567	20240717	091300	42555231	1676	1676	1676	1676	2
568	20240717	091200	42551879	1676	1676	1676	1676	5
569	20240717	091100	42543499	1671	1675	1675	1671	1520
570	20240717	091000	40003339	1675	1672	1675	1671	2127
571	20240717	090900	36446596	1671	1673	1673	1671	2761
572	20240717	090800	31829956	1675	1675	1675	1675	1
573	20240717	090700	31828281	1675	1675	1675	1675	2
574	20240717	090600	31824931	1677	1677	1677	1677	65
575	20240717	090500	31715926	1678	1678	1678	1678	559
576	20240717	090400	30777924	1678	1672	1678	1672	10
577	20240717	090300	30761180	1672	1672	1672	1672	4696
578	20240717	090200	22909468	1675	1672	1675	1671	8947
579	20240717	090100	7950113	1672	1671	1672	1671	1956
580	20240717	090000	4680681	1671	1671	1672	1671	2801