KissMeData/008700/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185300	194171299	1688	1688	1688	1688	2171
3	20240705	185200	194171299	1688	1688	1688	1688	0
4	20240705	185100	194171299	1688	1688	1688	1688	0
5	20240705	185000	194171299	1688	1688	1688	1688	0
6	20240705	184900	194171299	1688	1688	1688	1688	0
7	20240705	184800	194171299	1688	1688	1688	1688	0
8	20240705	184700	194171299	1688	1688	1688	1688	0
9	20240705	184600	194171299	1688	1688	1688	1688	0
10	20240705	184500	194171299	1688	1688	1688	1688	0
11	20240705	184400	194171299	1688	1688	1688	1688	0
12	20240705	184300	194171299	1688	1688	1688	1688	0
13	20240705	184200	194171299	1688	1688	1688	1688	0
14	20240705	184100	194171299	1688	1688	1688	1688	0
15	20240705	184000	194171299	1688	1688	1688	1688	0
16	20240705	183900	194171299	1688	1688	1688	1688	0
17	20240705	183800	194171299	1688	1688	1688	1688	0
18	20240705	183700	194171299	1688	1688	1688	1688	0
19	20240705	183600	194171299	1688	1688	1688	1688	0
20	20240705	183500	194171299	1688	1688	1688	1688	0
21	20240705	183400	194171299	1688	1688	1688	1688	0
22	20240705	183300	194171299	1688	1688	1688	1688	0
23	20240705	183200	194171299	1688	1688	1688	1688	0
24	20240705	183100	194171299	1688	1688	1688	1688	0
25	20240705	183000	194171299	1688	1688	1688	1688	0
26	20240705	182900	194171299	1688	1688	1688	1688	0
27	20240705	182800	194171299	1688	1688	1688	1688	0
28	20240705	182700	194171299	1688	1688	1688	1688	0
29	20240705	182600	194171299	1688	1688	1688	1688	0
30	20240705	182500	194171299	1688	1688	1688	1688	0
31	20240705	182400	194171299	1688	1688	1688	1688	0
32	20240705	182300	194171299	1688	1688	1688	1688	2171
33	20240705	182200	194171299	1688	1688	1688	1688	0
34	20240705	182100	194171299	1688	1688	1688	1688	0
35	20240705	182000	194171299	1688	1688	1688	1688	0
36	20240705	181900	194171299	1688	1688	1688	1688	0
37	20240705	181800	194171299	1688	1688	1688	1688	0
38	20240705	181700	194171299	1688	1688	1688	1688	0
39	20240705	181600	194171299	1688	1688	1688	1688	0
40	20240705	181500	194171299	1688	1688	1688	1688	0
41	20240705	181400	194171299	1688	1688	1688	1688	0
42	20240705	181300	194171299	1688	1688	1688	1688	0
43	20240705	181200	194171299	1688	1688	1688	1688	0
44	20240705	181100	194171299	1688	1688	1688	1688	0
45	20240705	181000	194171299	1688	1688	1688	1688	0
46	20240705	180900	194171299	1688	1688	1688	1688	0
47	20240705	180800	194171299	1688	1688	1688	1688	0
48	20240705	180700	194171299	1688	1688	1688	1688	0
49	20240705	180600	194171299	1688	1688	1688	1688	0
50	20240705	180500	194171299	1688	1688	1688	1688	0
51	20240705	180400	194171299	1688	1688	1688	1688	0
52	20240705	180300	194171299	1688	1688	1688	1688	0
53	20240705	180200	194171299	1688	1688	1688	1688	0
54	20240705	180100	194171299	1688	1688	1688	1688	0
55	20240705	180000	194171299	1688	1688	1688	1688	0
56	20240705	175900	194171299	1688	1688	1688	1688	0
57	20240705	175800	194171299	1688	1688	1688	1688	0
58	20240705	175700	194171299	1688	1688	1688	1688	0
59	20240705	175600	194171299	1688	1688	1688	1688	0
60	20240705	175500	194171299	1688	1688	1688	1688	0
61	20240705	175400	194171299	1688	1688	1688	1688	0
62	20240705	175300	194171299	1688	1688	1688	1688	2171
63	20240705	175200	194171299	1688	1688	1688	1688	0
64	20240705	175100	194171299	1688	1688	1688	1688	0
65	20240705	175000	194171299	1688	1688	1688	1688	0
66	20240705	174900	194171299	1688	1688	1688	1688	0
67	20240705	174800	194171299	1688	1688	1688	1688	0
68	20240705	174700	194171299	1688	1688	1688	1688	0
69	20240705	174600	194171299	1688	1688	1688	1688	0
70	20240705	174500	194171299	1688	1688	1688	1688	0
71	20240705	174400	194171299	1688	1688	1688	1688	0
72	20240705	174300	194171299	1688	1688	1688	1688	0
73	20240705	174200	194171299	1688	1688	1688	1688	0
74	20240705	174100	194171299	1688	1688	1688	1688	0
75	20240705	174000	194171299	1688	1688	1688	1688	0
76	20240705	173900	194171299	1688	1688	1688	1688	0
77	20240705	173800	194171299	1688	1688	1688	1688	0
78	20240705	173700	194171299	1688	1688	1688	1688	0
79	20240705	173600	194171299	1688	1688	1688	1688	0
80	20240705	173500	194171299	1688	1688	1688	1688	0
81	20240705	173400	194171299	1688	1688	1688	1688	0
82	20240705	173300	194171299	1688	1688	1688	1688	0
83	20240705	173200	194171299	1688	1688	1688	1688	0
84	20240705	173100	194171299	1688	1688	1688	1688	0
85	20240705	173000	194171299	1688	1688	1688	1688	0
86	20240705	172900	194171299	1688	1688	1688	1688	0
87	20240705	172800	194171299	1688	1688	1688	1688	0
88	20240705	172700	194171299	1688	1688	1688	1688	0
89	20240705	172600	194171299	1688	1688	1688	1688	0
90	20240705	172500	194171299	1688	1688	1688	1688	0
91	20240705	172400	194171299	1688	1688	1688	1688	0
92	20240705	172300	194171299	1688	1688	1688	1688	2171
93	20240705	172200	194171299	1688	1688	1688	1688	0
94	20240705	172100	194171299	1688	1688	1688	1688	0
95	20240705	172000	194171299	1688	1688	1688	1688	0
96	20240705	171900	194171299	1688	1688	1688	1688	0
97	20240705	171800	194171299	1688	1688	1688	1688	0
98	20240705	171700	194171299	1688	1688	1688	1688	0
99	20240705	171600	194171299	1688	1688	1688	1688	0
100	20240705	171500	194171299	1688	1688	1688	1688	0
101	20240705	171400	194171299	1688	1688	1688	1688	0
102	20240705	171300	194171299	1688	1688	1688	1688	0
103	20240705	171200	194171299	1688	1688	1688	1688	0
104	20240705	171100	194171299	1688	1688	1688	1688	0
105	20240705	171000	194171299	1688	1688	1688	1688	0
106	20240705	170900	194171299	1688	1688	1688	1688	0
107	20240705	170800	194171299	1688	1688	1688	1688	0
108	20240705	170700	194171299	1688	1688	1688	1688	0
109	20240705	170600	194171299	1688	1688	1688	1688	0
110	20240705	170500	194171299	1688	1688	1688	1688	0
111	20240705	170400	194171299	1688	1688	1688	1688	0
112	20240705	170300	194171299	1688	1688	1688	1688	0
113	20240705	170200	194171299	1688	1688	1688	1688	0
114	20240705	170100	194171299	1688	1688	1688	1688	0
115	20240705	170000	194171299	1688	1688	1688	1688	0
116	20240705	165900	194171299	1688	1688	1688	1688	0
117	20240705	165800	194171299	1688	1688	1688	1688	0
118	20240705	165700	194171299	1688	1688	1688	1688	0
119	20240705	165600	194171299	1688	1688	1688	1688	0
120	20240705	165500	194171299	1688	1688	1688	1688	0
121	20240705	165400	194171299	1688	1688	1688	1688	0
122	20240705	165300	194171299	1688	1688	1688	1688	2171
123	20240705	165200	194171299	1688	1688	1688	1688	0
124	20240705	165100	194171299	1688	1688	1688	1688	0
125	20240705	165000	194171299	1688	1688	1688	1688	0
126	20240705	164900	194171299	1688	1688	1688	1688	0
127	20240705	164800	194171299	1688	1688	1688	1688	0
128	20240705	164700	194171299	1688	1688	1688	1688	0
129	20240705	164600	194171299	1688	1688	1688	1688	0
130	20240705	164500	194171299	1688	1688	1688	1688	0
131	20240705	164400	194171299	1688	1688	1688	1688	0
132	20240705	164300	194171299	1688	1688	1688	1688	0
133	20240705	164200	194171299	1688	1688	1688	1688	0
134	20240705	164100	194171299	1688	1688	1688	1688	0
135	20240705	164000	194171299	1688	1688	1688	1688	0
136	20240705	163900	194171299	1688	1688	1688	1688	0
137	20240705	163800	194171299	1688	1688	1688	1688	0
138	20240705	163700	194171299	1688	1688	1688	1688	0
139	20240705	163600	194171299	1688	1688	1688	1688	0
140	20240705	163500	194171299	1688	1688	1688	1688	0
141	20240705	163400	194171299	1688	1688	1688	1688	0
142	20240705	163300	194171299	1688	1688	1688	1688	0
143	20240705	163200	194171299	1688	1688	1688	1688	0
144	20240705	163100	194171299	1688	1688	1688	1688	0
145	20240705	163000	194171299	1688	1688	1688	1688	0
146	20240705	162900	194171299	1688	1688	1688	1688	0
147	20240705	162800	194171299	1688	1688	1688	1688	0
148	20240705	162700	194171299	1688	1688	1688	1688	0
149	20240705	162600	194171299	1688	1688	1688	1688	0
150	20240705	162500	194171299	1688	1688	1688	1688	0
151	20240705	162400	194171299	1688	1688	1688	1688	0
152	20240705	162300	194171299	1688	1688	1688	1688	2171
153	20240705	162200	194171299	1688	1688	1688	1688	0
154	20240705	162100	194171299	1688	1688	1688	1688	0
155	20240705	162000	194171299	1688	1688	1688	1688	0
156	20240705	161900	194171299	1688	1688	1688	1688	0
157	20240705	161800	194171299	1688	1688	1688	1688	0
158	20240705	161700	194171299	1688	1688	1688	1688	0
159	20240705	161600	194171299	1688	1688	1688	1688	0
160	20240705	161500	194171299	1688	1688	1688	1688	0
161	20240705	161400	194171299	1688	1688	1688	1688	0
162	20240705	161300	194171299	1688	1688	1688	1688	0
163	20240705	161200	194171299	1688	1688	1688	1688	0
164	20240705	161100	194171299	1688	1688	1688	1688	0
165	20240705	161000	194171299	1688	1688	1688	1688	0
166	20240705	160900	194171299	1688	1688	1688	1688	0
167	20240705	160800	194171299	1688	1688	1688	1688	0
168	20240705	160700	194171299	1688	1688	1688	1688	0
169	20240705	160600	194171299	1688	1688	1688	1688	0
170	20240705	160500	194171299	1688	1688	1688	1688	0
171	20240705	160400	194171299	1688	1688	1688	1688	0
172	20240705	160300	194171299	1688	1688	1688	1688	0
173	20240705	160200	194171299	1688	1688	1688	1688	0
174	20240705	160100	194171299	1688	1688	1688	1688	0
175	20240705	160000	194171299	1688	1688	1688	1688	0
176	20240705	155900	194171299	1688	1688	1688	1688	0
177	20240705	155800	194171299	1688	1688	1688	1688	0
178	20240705	155700	194171299	1688	1688	1688	1688	0
179	20240705	155600	194171299	1688	1688	1688	1688	0
180	20240705	155500	194171299	1688	1688	1688	1688	0
181	20240705	155400	194171299	1688	1688	1688	1688	0
182	20240705	155300	194171299	1688	1688	1688	1688	2171
183	20240705	155200	194171299	1688	1688	1688	1688	0
184	20240705	155100	194171299	1688	1688	1688	1688	0
185	20240705	155000	194171299	1688	1688	1688	1688	0
186	20240705	154900	194171299	1688	1688	1688	1688	0
187	20240705	154800	194171299	1688	1688	1688	1688	0
188	20240705	154700	194171299	1688	1688	1688	1688	0
189	20240705	154600	194171299	1688	1688	1688	1688	0
190	20240705	154500	194171299	1688	1688	1688	1688	0
191	20240705	154400	194171299	1688	1688	1688	1688	0
192	20240705	154300	194171299	1688	1688	1688	1688	0
193	20240705	154200	194171299	1688	1688	1688	1688	0
194	20240705	154100	194171299	1688	1688	1688	1688	0
195	20240705	154000	194171299	1688	1688	1688	1688	0
196	20240705	153900	194171299	1688	1688	1688	1688	0
197	20240705	153800	194171299	1688	1688	1688	1688	0
198	20240705	153700	194171299	1688	1688	1688	1688	0
199	20240705	153600	194171299	1688	1688	1688	1688	0
200	20240705	153500	194171299	1688	1688	1688	1688	0
201	20240705	153400	194171299	1688	1688	1688	1688	0
202	20240705	153300	194171299	1688	1688	1688	1688	0
203	20240705	153200	194171299	1688	1688	1688	1688	0
204	20240705	153100	194171299	1688	1688	1688	1688	0
205	20240705	153000	194171299	1688	1688	1688	1688	2171
206	20240705	152900	190506651	1688	1688	1688	1688	0
207	20240705	152800	190506651	1688	1688	1688	1688	0
208	20240705	152700	190506651	1688	1688	1688	1688	0
209	20240705	152600	190506651	1688	1688	1688	1688	0
210	20240705	152500	190506651	1688	1688	1688	1688	0
211	20240705	152400	190506651	1688	1688	1688	1688	0
212	20240705	152300	190506651	1688	1688	1688	1688	0
213	20240705	152200	190506651	1688	1688	1688	1688	0
214	20240705	152100	190506651	1688	1688	1688	1688	0
215	20240705	152000	190506651	1688	1688	1688	1688	0
216	20240705	151900	190506651	1688	1688	1688	1685	5
217	20240705	151800	190498220	1688	1688	1688	1688	0
218	20240705	151700	190498220	1688	1688	1688	1688	0
219	20240705	151600	190498220	1688	1688	1688	1688	2
220	20240705	151500	190494844	1687	1687	1688	1687	202
221	20240705	151400	190154069	1688	1688	1688	1688	0
222	20240705	151300	190154069	1688	1688	1688	1688	0
223	20240705	151200	190154069	1688	1688	1688	1688	19
224	20240705	151100	190121997	1688	1688	1688	1688	130
225	20240705	151000	189902557	1688	1688	1688	1688	30
226	20240705	150900	189851917	1688	1687	1688	1687	259
227	20240705	150800	189414983	1687	1687	1687	1687	0
228	20240705	150700	189414983	1687	1687	1687	1687	0
229	20240705	150600	189414983	1687	1687	1687	1687	0
230	20240705	150500	189414983	1687	1687	1687	1687	0
231	20240705	150400	189414983	1687	1687	1687	1687	302
232	20240705	150300	188905509	1687	1687	1687	1687	0
233	20240705	150200	188905509	1687	1687	1687	1687	0
234	20240705	150100	188905509	1687	1687	1687	1687	0
235	20240705	150000	188905509	1687	1687	1687	1687	0
236	20240705	145900	188905509	1687	1687	1687	1687	1
237	20240705	145800	188903822	1687	1687	1687	1687	2
238	20240705	145700	188900448	1679	1687	1687	1679	3030
239	20240705	145600	183810659	1688	1688	1688	1688	0
240	20240705	145500	183810659	1688	1688	1688	1688	0
241	20240705	145400	183810659	1688	1687	1688	1687	222
242	20240705	145300	183436143	1687	1687	1687	1687	30
243	20240705	145200	183385533	1688	1688	1688	1688	0
244	20240705	145100	183385533	1688	1688	1688	1688	0
245	20240705	145000	183385533	1688	1688	1688	1688	0
246	20240705	144900	183385533	1688	1688	1688	1688	0
247	20240705	144800	183385533	1688	1688	1688	1688	0
248	20240705	144700	183385533	1688	1688	1688	1688	2
249	20240705	144600	183382157	1687	1687	1687	1687	71
250	20240705	144500	183262380	1679	1686	1687	1679	9126
251	20240705	144400	167923463	1687	1687	1687	1687	0
252	20240705	144300	167923463	1687	1687	1687	1687	0
253	20240705	144200	167923463	1687	1687	1687	1687	93
254	20240705	144100	167766572	1687	1687	1687	1687	10
255	20240705	144000	167749702	1687	1687	1687	1687	0
256	20240705	143900	167749702	1687	1687	1687	1687	0
257	20240705	143800	167749702	1687	1687	1687	1687	1
258	20240705	143700	167748015	1686	1686	1686	1686	2
259	20240705	143600	167744643	1686	1686	1686	1686	0
260	20240705	143500	167744643	1686	1686	1686	1686	0
261	20240705	143400	167744643	1686	1686	1686	1686	0
262	20240705	143300	167744643	1686	1686	1686	1686	53
263	20240705	143200	167655285	1686	1686	1686	1686	4
264	20240705	143100	167648541	1686	1686	1686	1686	0
265	20240705	143000	167648541	1686	1686	1686	1686	55
266	20240705	142900	167555811	1686	1686	1686	1686	0
267	20240705	142800	167555811	1686	1686	1686	1686	0
268	20240705	142700	167555811	1686	1686	1686	1686	0
269	20240705	142600	167555811	1686	1685	1686	1685	14
270	20240705	142500	167532220	1685	1685	1685	1685	75
271	20240705	142400	167405845	1685	1684	1685	1684	3750
272	20240705	142300	161087145	1685	1685	1685	1685	0
273	20240705	142200	161087145	1685	1685	1685	1685	0
274	20240705	142100	161087145	1685	1685	1685	1685	0
275	20240705	142000	161087145	1685	1685	1685	1685	240
276	20240705	141900	160682745	1685	1685	1685	1685	610
277	20240705	141800	159654895	1685	1685	1685	1685	51
278	20240705	141700	159568960	1685	1685	1685	1685	0
279	20240705	141600	159568960	1685	1685	1685	1685	0
280	20240705	141500	159568960	1685	1685	1685	1685	0
281	20240705	141400	159568960	1685	1686	1686	1685	1201
282	20240705	141300	157544075	1686	1686	1686	1686	500
283	20240705	141200	156701075	1686	1686	1686	1686	0
284	20240705	141100	156701075	1686	1686	1686	1686	0
285	20240705	141000	156701075	1686	1686	1686	1686	1
286	20240705	140900	156699389	1685	1685	1685	1685	189
287	20240705	140800	156380924	1685	1684	1685	1684	2
288	20240705	140700	156377555	1684	1684	1684	1684	500
289	20240705	140600	155535555	1684	1683	1684	1683	81
290	20240705	140500	155399231	1684	1684	1684	1684	80
291	20240705	140400	155264511	1684	1683	1684	1682	5338
292	20240705	140300	146280675	1683	1683	1683	1683	1000
293	20240705	140200	144597675	1683	1683	1683	1683	0
294	20240705	140100	144597675	1683	1682	1683	1682	20
295	20240705	140000	144564034	1682	1683	1683	1682	348
296	20240705	135900	143978688	1683	1683	1683	1683	0
297	20240705	135800	143978688	1683	1683	1683	1683	1298
298	20240705	135700	141794154	1684	1684	1684	1684	0
299	20240705	135600	141794154	1684	1684	1684	1684	0
300	20240705	135500	141794154	1684	1684	1684	1684	0
301	20240705	135400	141794154	1684	1684	1684	1684	0
302	20240705	135300	141794154	1684	1684	1684	1684	10
303	20240705	135200	141777314	1684	1684	1684	1684	2
304	20240705	135100	141773946	1684	1684	1684	1684	5
305	20240705	135000	141765526	1684	1684	1684	1684	0
306	20240705	134900	141765526	1684	1684	1684	1684	0
307	20240705	134800	141765526	1684	1684	1684	1684	0
308	20240705	134700	141765526	1684	1684	1684	1684	290
309	20240705	134600	141277166	1685	1685	1685	1685	0
310	20240705	134500	141277166	1685	1685	1685	1685	0
311	20240705	134400	141277166	1685	1685	1685	1685	1755
312	20240705	134300	138319991	1685	1685	1685	1685	239
313	20240705	134200	137917276	1685	1685	1685	1685	11
314	20240705	134100	137898741	1684	1684	1684	1684	3
315	20240705	134000	137893689	1684	1683	1684	1683	711
316	20240705	133900	136696369	1684	1684	1684	1684	0
317	20240705	133800	136696369	1684	1683	1684	1683	2
318	20240705	133700	136693002	1683	1683	1683	1683	0
319	20240705	133600	136693002	1683	1684	1684	1683	459
320	20240705	133500	135920504	1683	1683	1683	1683	0
321	20240705	133400	135920504	1683	1683	1683	1683	0
322	20240705	133300	135920504	1683	1683	1683	1683	0
323	20240705	133200	135920504	1683	1683	1683	1683	99
324	20240705	133100	135753887	1684	1684	1684	1684	0
325	20240705	133000	135753887	1684	1684	1684	1684	12
326	20240705	132900	135733679	1684	1684	1684	1684	0
327	20240705	132800	135733679	1684	1684	1684	1684	0
328	20240705	132700	135733679	1684	1684	1684	1684	22
329	20240705	132600	135696631	1684	1684	1684	1684	0
330	20240705	132500	135696631	1684	1683	1684	1683	101
331	20240705	132400	135526647	1683	1683	1683	1683	44
332	20240705	132300	135452595	1684	1684	1684	1684	0
333	20240705	132200	135452595	1684	1684	1684	1684	0
334	20240705	132100	135452595	1684	1684	1684	1684	0
335	20240705	132000	135452595	1684	1684	1684	1684	0
336	20240705	131900	135452595	1684	1684	1684	1684	0
337	20240705	131800	135452595	1684	1684	1684	1684	0
338	20240705	131700	135452595	1684	1684	1684	1684	0
339	20240705	131600	135452595	1684	1684	1684	1684	0
340	20240705	131500	135452595	1684	1684	1684	1684	1
341	20240705	131400	135450911	1684	1684	1684	1684	100
342	20240705	131300	135282511	1684	1684	1684	1684	0
343	20240705	131200	135282511	1684	1684	1684	1684	0
344	20240705	131100	135282511	1684	1684	1684	1684	1
345	20240705	131000	135280827	1682	1682	1682	1682	0
346	20240705	130900	135280827	1682	1682	1682	1682	0
347	20240705	130800	135280827	1682	1682	1682	1682	0
348	20240705	130700	135280827	1682	1682	1682	1682	1006
349	20240705	130600	133588735	1682	1682	1682	1682	0
350	20240705	130500	133588735	1682	1682	1682	1682	2
351	20240705	130400	133585371	1682	1682	1682	1682	5
352	20240705	130300	133576961	1682	1682	1682	1682	0
353	20240705	130200	133576961	1682	1682	1682	1682	0
354	20240705	130100	133576961	1682	1682	1682	1682	0
355	20240705	130000	133576961	1682	1682	1682	1682	0
356	20240705	125900	133576961	1682	1682	1682	1682	6
357	20240705	125800	133566869	1682	1682	1682	1682	0
358	20240705	125700	133566869	1682	1682	1682	1682	0
359	20240705	125600	133566869	1682	1682	1682	1682	850
360	20240705	125500	132137169	1682	1682	1682	1682	0
361	20240705	125400	132137169	1682	1682	1682	1682	0
362	20240705	125300	132137169	1682	1682	1682	1682	18
363	20240705	125200	132106893	1682	1682	1682	1682	0
364	20240705	125100	132106893	1682	1682	1682	1682	0
365	20240705	125000	132106893	1682	1682	1682	1682	0
366	20240705	124900	132106893	1682	1682	1682	1682	1
367	20240705	124800	132105211	1681	1682	1682	1681	211
368	20240705	124700	131750409	1682	1682	1682	1682	100
369	20240705	124600	131582209	1684	1683	1684	1682	101
370	20240705	124500	131412315	1684	1684	1684	1684	0
371	20240705	124400	131412315	1684	1684	1684	1684	0
372	20240705	124300	131412315	1684	1684	1684	1684	0
373	20240705	124200	131412315	1684	1684	1684	1684	0
374	20240705	124100	131412315	1684	1684	1684	1684	0
375	20240705	124000	131412315	1684	1684	1684	1684	7
376	20240705	123900	131400527	1684	1684	1684	1684	0
377	20240705	123800	131400527	1684	1684	1684	1684	0
378	20240705	123700	131400527	1684	1684	1684	1684	0
379	20240705	123600	131400527	1684	1684	1684	1684	0
380	20240705	123500	131400527	1684	1684	1684	1684	0
381	20240705	123400	131400527	1684	1684	1684	1684	0
382	20240705	123300	131400527	1684	1684	1684	1684	10
383	20240705	123200	131383687	1684	1684	1684	1684	0
384	20240705	123100	131383687	1684	1684	1684	1684	100
385	20240705	123000	131215287	1684	1684	1684	1684	0
386	20240705	122900	131215287	1684	1684	1684	1684	0
387	20240705	122800	131215287	1684	1684	1684	1684	1
388	20240705	122700	131213603	1682	1682	1682	1682	0
389	20240705	122600	131213603	1682	1682	1682	1682	0
390	20240705	122500	131213603	1682	1682	1682	1682	201
391	20240705	122400	130875521	1684	1684	1684	1684	0
392	20240705	122300	130875521	1684	1683	1684	1683	1414
393	20240705	122200	128495531	1683	1683	1683	1683	100
394	20240705	122100	128327231	1684	1684	1684	1684	0
395	20240705	122000	128327231	1684	1684	1684	1684	10
396	20240705	121900	128310391	1683	1683	1683	1683	0
397	20240705	121800	128310391	1683	1683	1683	1683	42
398	20240705	121700	128239705	1683	1683	1683	1683	50
399	20240705	121600	128155555	1683	1683	1683	1683	0
400	20240705	121500	128155555	1683	1683	1683	1683	0
401	20240705	121400	128155555	1683	1683	1683	1683	0
402	20240705	121300	128155555	1683	1683	1683	1683	0
403	20240705	121200	128155555	1683	1683	1683	1683	0
404	20240705	121100	128155555	1683	1683	1683	1683	2
405	20240705	121000	128152189	1680	1680	1680	1680	9
406	20240705	120900	128137069	1680	1680	1680	1680	1
407	20240705	120800	128135389	1679	1679	1679	1679	200
408	20240705	120700	127799589	1679	1680	1680	1679	114
409	20240705	120600	127608182	1679	1679	1679	1679	500
410	20240705	120500	126768682	1679	1679	1679	1679	100
411	20240705	120400	126600782	1679	1679	1679	1679	500
412	20240705	120300	125761282	1679	1679	1679	1679	600
413	20240705	120200	124753882	1679	1679	1679	1679	100
414	20240705	120100	124585982	1679	1679	1679	1679	100
415	20240705	120000	124418082	1679	1679	1679	1679	0
416	20240705	115900	124418082	1679	1679	1679	1679	40
417	20240705	115800	124350922	1679	1679	1679	1679	0
418	20240705	115700	124350922	1679	1679	1679	1679	23
419	20240705	115600	124312305	1679	1679	1679	1679	0
420	20240705	115500	124312305	1679	1679	1679	1679	82
421	20240705	115400	124174627	1679	1679	1679	1679	241
422	20240705	115300	123769988	1679	1679	1679	1679	23
423	20240705	115200	123731371	1679	1679	1679	1679	67
424	20240705	115100	123618878	1680	1679	1680	1679	44
425	20240705	115000	123544981	1680	1680	1680	1680	26
426	20240705	114900	123501301	1680	1679	1680	1679	49
427	20240705	114800	123419004	1680	1680	1680	1679	39
428	20240705	114700	123353508	1680	1680	1680	1680	32
429	20240705	114600	123299748	1679	1680	1680	1679	97
430	20240705	114500	123136835	1679	1680	1680	1679	48
431	20240705	114400	123056242	1679	1679	1679	1679	47
432	20240705	114300	122977329	1679	1680	1680	1679	24
433	20240705	114200	122937032	1679	1679	1679	1679	47
434	20240705	114100	122858119	1679	1679	1679	1679	23
435	20240705	114000	122819502	1679	1679	1679	1679	97
436	20240705	113900	122656639	1679	1679	1680	1679	48
437	20240705	113800	122576046	1679	1679	1679	1679	46
438	20240705	113700	122498812	1679	1679	1679	1679	24
439	20240705	113600	122458516	1679	1679	1679	1679	47
440	20240705	113500	122379603	1679	1679	1679	1679	23
441	20240705	113400	122340986	1679	1679	1679	1679	47
442	20240705	113300	122262073	1679	1679	1680	1679	289
443	20240705	113200	121776801	1679	1679	1680	1679	48
444	20240705	113100	121696208	1679	1679	1679	1679	229
445	20240705	113000	121311717	1680	1679	1680	1679	25
446	20240705	112900	121269741	1679	1679	1679	1679	24
447	20240705	112800	121229445	1679	1680	1680	1679	372
448	20240705	112700	120604533	1679	1680	1680	1679	547
449	20240705	112600	119685621	1680	1680	1680	1680	47
450	20240705	112500	119606661	1681	1680	1681	1680	71
451	20240705	112400	119487380	1680	1681	1681	1680	25
452	20240705	112300	119445379	1680	1680	1680	1680	174
453	20240705	112200	119153059	1680	1680	1680	1680	48
454	20240705	112100	119072419	1681	1680	1681	1680	1548
455	20240705	112000	116471778	1681	1681	1681	1681	710
456	20240705	111900	115278268	1681	1681	1681	1681	48
457	20240705	111800	115197580	1682	1681	1682	1681	49
458	20240705	111700	115115210	1682	1682	1682	1682	1
459	20240705	111600	115113528	1681	1681	1681	1681	24
460	20240705	111500	115073184	1681	1681	1681	1681	62
461	20240705	111400	114968962	1682	1681	1682	1681	77
462	20240705	111300	114839473	1681	1681	1681	1681	48
463	20240705	111200	114758785	1682	1681	1682	1681	52
464	20240705	111100	114671369	1682	1682	1682	1682	1
465	20240705	111000	114669687	1681	1681	1681	1681	48
466	20240705	110900	114588999	1682	1681	1682	1681	48
467	20240705	110800	114508310	1682	1682	1682	1682	210
468	20240705	110700	114155090	1682	1682	1682	1682	48
469	20240705	110600	114074354	1682	1682	1683	1682	58
470	20240705	110500	113976797	1683	1682	1683	1682	25
471	20240705	110400	113934746	1682	1682	1682	1682	23
472	20240705	110300	113896060	1682	1682	1682	1682	48
473	20240705	110200	113815324	1682	1683	1683	1682	54
474	20240705	110100	113724495	1682	1682	1683	1682	49
475	20240705	110000	113642076	1683	1684	1684	1683	93
476	20240705	105900	113485466	1685	1684	1685	1684	25
477	20240705	105800	113443365	1684	1684	1684	1684	53
478	20240705	105700	113354113	1684	1684	1684	1684	48
479	20240705	105600	113273281	1684	1684	1684	1684	48
480	20240705	105500	113192449	1684	1685	1685	1684	49
481	20240705	105400	113109932	1684	1684	1684	1684	48
482	20240705	105300	113029100	1684	1684	1684	1684	24
483	20240705	105200	112988684	1684	1684	1685	1684	48
484	20240705	105100	112907851	1684	1684	1684	1684	24
485	20240705	105000	112867435	1684	1685	1685	1684	49
486	20240705	104900	112784918	1684	1684	1685	1684	49
487	20240705	104800	112702401	1684	1684	1684	1684	47
488	20240705	104700	112623253	1685	1684	1685	1684	25
489	20240705	104600	112581152	1684	1685	1685	1684	4948
490	20240705	104500	104243820	1684	1685	1685	1684	5425
491	20240705	104400	95102719	1680	1680	1685	1680	549
492	20240705	104300	94178499	1681	1684	1684	1680	87
493	20240705	104200	94032272	1681	1681	1681	1680	47
494	20240705	104100	93953289	1680	1680	1681	1680	1653
495	20240705	104000	91176248	1681	1682	1682	1680	3051
496	20240705	103900	86050231	1683	1683	1684	1683	1140
497	20240705	103800	84131610	1684	1683	1684	1683	25
498	20240705	103700	84089534	1683	1683	1683	1683	24
499	20240705	103600	84049142	1687	1687	1687	1683	26
500	20240705	103500	84005376	1688	1684	1688	1683	126
501	20240705	103400	83793232	1684	1688	1689	1684	54
502	20240705	103300	83702170	1690	1683	1690	1683	138
503	20240705	103200	83469796	1683	1683	1683	1683	100
504	20240705	103100	83301496	1683	1685	1685	1683	25
505	20240705	103000	83259419	1683	1685	1685	1683	6638
506	20240705	102900	72079435	1685	1685	1685	1685	124
507	20240705	102800	71870495	1685	1685	1685	1685	48
508	20240705	102700	71789615	1685	1685	1686	1685	249
509	20240705	102600	71370049	1685	1685	1685	1685	148
510	20240705	102500	71120669	1686	1685	1686	1685	124
511	20240705	102400	70911728	1686	1686	1686	1686	26
512	20240705	102300	70867892	1688	1686	1688	1686	25
513	20240705	102200	70825740	1689	1685	1689	1685	25
514	20240705	102100	70783611	1685	1686	1690	1685	34
515	20240705	102000	70726307	1685	1686	1686	1685	98
516	20240705	101900	70561127	1685	1686	1686	1685	32
517	20240705	101800	70507198	1685	1685	1685	1685	69
518	20240705	101700	70390933	1685	1685	1685	1685	368
519	20240705	101600	69770853	1685	1685	1685	1685	48
520	20240705	101500	69689973	1686	1686	1686	1685	745
521	20240705	101400	68433962	1687	1686	1687	1686	25
522	20240705	101300	68391811	1688	1686	1688	1686	46
523	20240705	101200	68314211	1690	1686	1690	1686	66
524	20240705	101100	68202912	1687	1688	1690	1687	48
525	20240705	101000	68121874	1688	1689	1689	1688	7
526	20240705	100900	68110052	1690	1691	1691	1690	7
527	20240705	100800	68098216	1693	1693	1693	1692	366
528	20240705	100700	67478601	1694	1693	1694	1692	54
529	20240705	100600	67387202	1694	1694	1694	1694	1
530	20240705	100500	67385508	1695	1695	1696	1695	114
531	20240705	100400	67192273	1695	1694	1695	1694	185
532	20240705	100300	66878748	1695	1693	1695	1686	2949
533	20240705	100200	61881506	1694	1687	1694	1685	6060
534	20240705	100100	51617323	1686	1685	1686	1684	51
535	20240705	100000	51531409	1687	1683	1687	1683	168
536	20240705	095900	51248389	1685	1684	1685	1684	6
537	20240705	095800	51238284	1683	1683	1683	1683	0
538	20240705	095700	51238284	1683	1681	1683	1681	1636
539	20240705	095600	48485209	1681	1681	1681	1681	0
540	20240705	095500	48485209	1681	1679	1681	1679	4709
541	20240705	095400	40575598	1679	1679	1679	1679	5
542	20240705	095300	40567203	1679	1679	1679	1679	5
543	20240705	095200	40558808	1678	1678	1678	1678	1069
544	20240705	095100	38765026	1677	1678	1678	1677	3
545	20240705	095000	38759994	1677	1677	1677	1677	0
546	20240705	094900	38759994	1677	1677	1677	1677	151
547	20240705	094800	38506767	1678	1678	1678	1678	111
548	20240705	094700	38320509	1678	1678	1678	1678	18
549	20240705	094600	38290305	1678	1678	1678	1678	2
550	20240705	094500	38286949	1678	1678	1678	1678	1
551	20240705	094400	38285271	1678	1678	1678	1678	50
552	20240705	094300	38201371	1678	1678	1678	1678	3
553	20240705	094200	38196337	1678	1678	1678	1678	0
554	20240705	094100	38196337	1678	1678	1678	1678	50
555	20240705	094000	38112437	1678	1678	1678	1678	153
556	20240705	093900	37855703	1678	1678	1678	1678	0
557	20240705	093800	37855703	1678	1678	1678	1678	0
558	20240705	093700	37855703	1678	1678	1678	1678	5
559	20240705	093600	37847313	1678	1678	1678	1678	0
560	20240705	093500	37847313	1678	1678	1678	1678	2394
561	20240705	093400	33830181	1678	1677	1678	1677	7100
562	20240705	093300	21916429	1678	1678	1678	1678	0
563	20240705	093200	21916429	1678	1674	1678	1674	3000
564	20240705	093100	16891038	1674	1674	1674	1674	0
565	20240705	093000	16891038	1674	1674	1674	1674	2131
566	20240705	092900	13323744	1674	1674	1674	1673	115
567	20240705	092800	13131334	1674	1674	1674	1674	17
568	20240705	092700	13102876	1674	1674	1674	1674	0
569	20240705	092600	13102876	1674	1674	1674	1674	3120
570	20240705	092500	7879996	1674	1674	1674	1674	76
571	20240705	092400	7752772	1674	1674	1674	1674	2
572	20240705	092300	7749424	1674	1675	1675	1674	150
573	20240705	092200	7498283	1675	1675	1675	1675	1
574	20240705	092100	7496608	1675	1676	1676	1675	193
575	20240705	092000	7173323	1676	1676	1676	1676	2
576	20240705	091900	7169971	1676	1677	1677	1676	9
577	20240705	091800	7154881	1677	1677	1677	1677	0
578	20240705	091700	7154881	1677	1677	1677	1677	501
579	20240705	091600	6314704	1677	1677	1677	1677	200
580	20240705	091500	5979304	1677	1677	1677	1677	0
581	20240705	091400	5979304	1677	1677	1677	1677	50
582	20240705	091300	5895454	1677	1676	1677	1676	37
583	20240705	091200	5833430	1675	1675	1675	1675	98
584	20240705	091100	5669280	1676	1676	1676	1676	2
585	20240705	091000	5665928	1677	1677	1677	1677	2
586	20240705	090900	5662574	1677	1677	1677	1677	2
587	20240705	090800	5659220	1678	1678	1678	1678	117
588	20240705	090700	5462894	1678	1678	1679	1678	61
589	20240705	090600	5360535	1678	1678	1678	1678	173
590	20240705	090500	5070241	1679	1678	1679	1678	537
591	20240705	090400	4169153	1678	1678	1678	1678	240
592	20240705	090300	3766433	1678	1671	1678	1671	26
593	20240705	090200	3722980	1679	1679	1679	1679	1
594	20240705	090100	3721301	1679	1679	1679	1679	151
595	20240705	090000	3467772	1668	1668	1668	1668	2079