KissMeData/002700/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	183800	420469367	1673	1673	1673	1673	26632
3	20240715	183700	420469367	1673	1673	1673	1673	0
4	20240715	183600	420469367	1673	1673	1673	1673	0
5	20240715	183500	420469367	1673	1673	1673	1673	0
6	20240715	183400	420469367	1673	1673	1673	1673	0
7	20240715	183300	420469367	1673	1673	1673	1673	0
8	20240715	183200	420469367	1673	1673	1673	1673	0
9	20240715	183100	420469367	1673	1673	1673	1673	0
10	20240715	183000	420469367	1673	1673	1673	1673	0
11	20240715	182900	420469367	1673	1673	1673	1673	0
12	20240715	182800	420469367	1673	1673	1673	1673	0
13	20240715	182700	420469367	1673	1673	1673	1673	0
14	20240715	182600	420469367	1673	1673	1673	1673	0
15	20240715	182500	420469367	1673	1673	1673	1673	0
16	20240715	182400	420469367	1673	1673	1673	1673	0
17	20240715	182300	420469367	1673	1673	1673	1673	0
18	20240715	182200	420469367	1673	1673	1673	1673	0
19	20240715	182100	420469367	1673	1673	1673	1673	0
20	20240715	182000	420469367	1673	1673	1673	1673	0
21	20240715	181900	420469367	1673	1673	1673	1673	0
22	20240715	181800	420469367	1673	1673	1673	1673	0
23	20240715	181700	420469367	1673	1673	1673	1673	0
24	20240715	181600	420469367	1673	1673	1673	1673	0
25	20240715	181500	420469367	1673	1673	1673	1673	0
26	20240715	181400	420469367	1673	1673	1673	1673	0
27	20240715	181300	420469367	1673	1673	1673	1673	0
28	20240715	181200	420469367	1673	1673	1673	1673	0
29	20240715	181100	420469367	1673	1673	1673	1673	0
30	20240715	181000	420469367	1673	1673	1673	1673	0
31	20240715	180900	420469367	1673	1673	1673	1673	0
32	20240715	180800	420469367	1673	1673	1673	1673	26632
33	20240715	180700	420469367	1673	1673	1673	1673	0
34	20240715	180600	420469367	1673	1673	1673	1673	0
35	20240715	180500	420469367	1673	1673	1673	1673	0
36	20240715	180400	420469367	1673	1673	1673	1673	0
37	20240715	180300	420469367	1673	1673	1673	1673	0
38	20240715	180200	420469367	1673	1673	1673	1673	0
39	20240715	180100	420469367	1673	1673	1673	1673	0
40	20240715	180000	420469367	1673	1673	1673	1673	0
41	20240715	175900	420469367	1673	1673	1673	1673	0
42	20240715	175800	420469367	1673	1673	1673	1673	0
43	20240715	175700	420469367	1673	1673	1673	1673	0
44	20240715	175600	420469367	1673	1673	1673	1673	0
45	20240715	175500	420469367	1673	1673	1673	1673	0
46	20240715	175400	420469367	1673	1673	1673	1673	0
47	20240715	175300	420469367	1673	1673	1673	1673	0
48	20240715	175200	420469367	1673	1673	1673	1673	0
49	20240715	175100	420469367	1673	1673	1673	1673	0
50	20240715	175000	420469367	1673	1673	1673	1673	0
51	20240715	174900	420469367	1673	1673	1673	1673	0
52	20240715	174800	420469367	1673	1673	1673	1673	0
53	20240715	174700	420469367	1673	1673	1673	1673	0
54	20240715	174600	420469367	1673	1673	1673	1673	0
55	20240715	174500	420469367	1673	1673	1673	1673	0
56	20240715	174400	420469367	1673	1673	1673	1673	0
57	20240715	174300	420469367	1673	1673	1673	1673	0
58	20240715	174200	420469367	1673	1673	1673	1673	0
59	20240715	174100	420469367	1673	1673	1673	1673	0
60	20240715	174000	420469367	1673	1673	1673	1673	0
61	20240715	173900	420469367	1673	1673	1673	1673	0
62	20240715	173800	420469367	1673	1673	1673	1673	26632
63	20240715	173700	420469367	1673	1673	1673	1673	0
64	20240715	173600	420469367	1673	1673	1673	1673	0
65	20240715	173500	420469367	1673	1673	1673	1673	0
66	20240715	173400	420469367	1673	1673	1673	1673	0
67	20240715	173300	420469367	1673	1673	1673	1673	0
68	20240715	173200	420469367	1673	1673	1673	1673	0
69	20240715	173100	420469367	1673	1673	1673	1673	0
70	20240715	173000	420469367	1673	1673	1673	1673	0
71	20240715	172900	420469367	1673	1673	1673	1673	0
72	20240715	172800	420469367	1673	1673	1673	1673	0
73	20240715	172700	420469367	1673	1673	1673	1673	0
74	20240715	172600	420469367	1673	1673	1673	1673	0
75	20240715	172500	420469367	1673	1673	1673	1673	0
76	20240715	172400	420469367	1673	1673	1673	1673	0
77	20240715	172300	420469367	1673	1673	1673	1673	0
78	20240715	172200	420469367	1673	1673	1673	1673	0
79	20240715	172100	420469367	1673	1673	1673	1673	0
80	20240715	172000	420469367	1673	1673	1673	1673	0
81	20240715	171900	420469367	1673	1673	1673	1673	0
82	20240715	171800	420469367	1673	1673	1673	1673	0
83	20240715	171700	420469367	1673	1673	1673	1673	0
84	20240715	171600	420469367	1673	1673	1673	1673	0
85	20240715	171500	420469367	1673	1673	1673	1673	0
86	20240715	171400	420469367	1673	1673	1673	1673	0
87	20240715	171300	420469367	1673	1673	1673	1673	0
88	20240715	171200	420469367	1673	1673	1673	1673	0
89	20240715	171100	420469367	1673	1673	1673	1673	0
90	20240715	171000	420469367	1673	1673	1673	1673	0
91	20240715	170900	420469367	1673	1673	1673	1673	0
92	20240715	170800	420469367	1673	1673	1673	1673	26632
93	20240715	170700	420469367	1673	1673	1673	1673	0
94	20240715	170600	420469367	1673	1673	1673	1673	0
95	20240715	170500	420469367	1673	1673	1673	1673	0
96	20240715	170400	420469367	1673	1673	1673	1673	0
97	20240715	170300	420469367	1673	1673	1673	1673	0
98	20240715	170200	420469367	1673	1673	1673	1673	0
99	20240715	170100	420469367	1673	1673	1673	1673	0
100	20240715	170000	420469367	1673	1673	1673	1673	0
101	20240715	165900	420469367	1673	1673	1673	1673	0
102	20240715	165800	420469367	1673	1673	1673	1673	0
103	20240715	165700	420469367	1673	1673	1673	1673	0
104	20240715	165600	420469367	1673	1673	1673	1673	0
105	20240715	165500	420469367	1673	1673	1673	1673	0
106	20240715	165400	420469367	1673	1673	1673	1673	0
107	20240715	165300	420469367	1673	1673	1673	1673	0
108	20240715	165200	420469367	1673	1673	1673	1673	0
109	20240715	165100	420469367	1673	1673	1673	1673	0
110	20240715	165000	420469367	1673	1673	1673	1673	0
111	20240715	164900	420469367	1673	1673	1673	1673	0
112	20240715	164800	420469367	1673	1673	1673	1673	0
113	20240715	164700	420469367	1673	1673	1673	1673	0
114	20240715	164600	420469367	1673	1673	1673	1673	0
115	20240715	164500	420469367	1673	1673	1673	1673	0
116	20240715	164400	420469367	1673	1673	1673	1673	0
117	20240715	164300	420469367	1673	1673	1673	1673	0
118	20240715	164200	420469367	1673	1673	1673	1673	0
119	20240715	164100	420469367	1673	1673	1673	1673	0
120	20240715	164000	420469367	1673	1673	1673	1673	0
121	20240715	163900	420469367	1673	1673	1673	1673	0
122	20240715	163800	420469367	1673	1673	1673	1673	26632
123	20240715	163700	420469367	1673	1673	1673	1673	0
124	20240715	163600	420469367	1673	1673	1673	1673	0
125	20240715	163500	420469367	1673	1673	1673	1673	0
126	20240715	163400	420469367	1673	1673	1673	1673	0
127	20240715	163300	420469367	1673	1673	1673	1673	0
128	20240715	163200	420469367	1673	1673	1673	1673	0
129	20240715	163100	420469367	1673	1673	1673	1673	0
130	20240715	163000	420469367	1673	1673	1673	1673	0
131	20240715	162900	420469367	1673	1673	1673	1673	0
132	20240715	162800	420469367	1673	1673	1673	1673	0
133	20240715	162700	420469367	1673	1673	1673	1673	0
134	20240715	162600	420469367	1673	1673	1673	1673	0
135	20240715	162500	420469367	1673	1673	1673	1673	0
136	20240715	162400	420469367	1673	1673	1673	1673	0
137	20240715	162300	420469367	1673	1673	1673	1673	0
138	20240715	162200	420469367	1673	1673	1673	1673	0
139	20240715	162100	420469367	1673	1673	1673	1673	0
140	20240715	162000	420469367	1673	1673	1673	1673	0
141	20240715	161900	420469367	1673	1673	1673	1673	0
142	20240715	161800	420469367	1673	1673	1673	1673	0
143	20240715	161700	420469367	1673	1673	1673	1673	0
144	20240715	161600	420469367	1673	1673	1673	1673	0
145	20240715	161500	420469367	1673	1673	1673	1673	0
146	20240715	161400	420469367	1673	1673	1673	1673	0
147	20240715	161300	420469367	1673	1673	1673	1673	0
148	20240715	161200	420469367	1673	1673	1673	1673	0
149	20240715	161100	420469367	1673	1673	1673	1673	0
150	20240715	161000	420469367	1673	1673	1673	1673	0
151	20240715	160900	420469367	1673	1673	1673	1673	0
152	20240715	160800	420469367	1673	1673	1673	1673	26632
153	20240715	160700	420469367	1673	1673	1673	1673	0
154	20240715	160600	420469367	1673	1673	1673	1673	0
155	20240715	160500	420469367	1673	1673	1673	1673	0
156	20240715	160400	420469367	1673	1673	1673	1673	0
157	20240715	160300	420469367	1673	1673	1673	1673	0
158	20240715	160200	420469367	1673	1673	1673	1673	0
159	20240715	160100	420469367	1673	1673	1673	1673	0
160	20240715	160000	420469367	1673	1673	1673	1673	0
161	20240715	155900	420469367	1673	1673	1673	1673	0
162	20240715	155800	420469367	1673	1673	1673	1673	0
163	20240715	155700	420469367	1673	1673	1673	1673	0
164	20240715	155600	420469367	1673	1673	1673	1673	0
165	20240715	155500	420469367	1673	1673	1673	1673	0
166	20240715	155400	420469367	1673	1673	1673	1673	0
167	20240715	155300	420469367	1673	1673	1673	1673	0
168	20240715	155200	420469367	1673	1673	1673	1673	0
169	20240715	155100	420469367	1673	1673	1673	1673	0
170	20240715	155000	420469367	1673	1673	1673	1673	0
171	20240715	154900	420469367	1673	1673	1673	1673	0
172	20240715	154800	420469367	1673	1673	1673	1673	0
173	20240715	154700	420469367	1673	1673	1673	1673	0
174	20240715	154600	420469367	1673	1673	1673	1673	0
175	20240715	154500	420469367	1673	1673	1673	1673	0
176	20240715	154400	420469367	1673	1673	1673	1673	0
177	20240715	154300	420469367	1673	1673	1673	1673	0
178	20240715	154200	420469367	1673	1673	1673	1673	0
179	20240715	154100	420469367	1673	1673	1673	1673	0
180	20240715	154000	420469367	1673	1673	1673	1673	0
181	20240715	153900	420469367	1673	1673	1673	1673	0
182	20240715	153800	420469367	1673	1673	1673	1673	26632
183	20240715	153700	420469367	1673	1673	1673	1673	0
184	20240715	153600	420469367	1673	1673	1673	1673	0
185	20240715	153500	420469367	1673	1673	1673	1673	0
186	20240715	153400	420469367	1673	1673	1673	1673	0
187	20240715	153300	420469367	1673	1673	1673	1673	0
188	20240715	153200	420469367	1673	1673	1673	1673	0
189	20240715	153100	420469367	1673	1673	1673	1673	0
190	20240715	153000	420469367	1673	1673	1673	1673	26632
191	20240715	152900	375914031	1674	1674	1674	1674	0
192	20240715	152800	375914031	1674	1674	1674	1674	0
193	20240715	152700	375914031	1674	1674	1674	1674	0
194	20240715	152600	375914031	1674	1674	1674	1674	0
195	20240715	152500	375914031	1674	1674	1674	1674	0
196	20240715	152400	375914031	1674	1674	1674	1674	0
197	20240715	152300	375914031	1674	1674	1674	1674	0
198	20240715	152200	375914031	1674	1674	1674	1674	0
199	20240715	152100	375914031	1674	1674	1674	1674	0
200	20240715	152000	375914031	1674	1674	1674	1674	0
201	20240715	151900	375914031	1674	1675	1675	1674	1887
202	20240715	151800	372755079	1675	1675	1675	1675	11530
203	20240715	151700	353442329	1676	1677	1677	1676	6533
204	20240715	151600	342493019	1678	1677	1678	1676	2768
205	20240715	151500	337853471	1677	1677	1677	1677	2000
206	20240715	151400	334499471	1677	1677	1677	1677	3800
207	20240715	151300	328126871	1678	1677	1678	1677	2501
208	20240715	151200	323932516	1677	1677	1677	1677	1473
209	20240715	151100	321462295	1677	1677	1677	1677	235
210	20240715	151000	321068200	1676	1677	1677	1676	150
211	20240715	150900	320816686	1677	1677	1677	1677	1628
212	20240715	150800	318086530	1677	1677	1677	1677	752
213	20240715	150700	316825426	1677	1678	1678	1677	5636
214	20240715	150600	307368301	1678	1678	1678	1678	177
215	20240715	150500	307071295	1678	1677	1678	1677	458
216	20240715	150400	306303228	1677	1677	1677	1677	1463
217	20240715	150300	303849777	1677	1677	1677	1677	52
218	20240715	150200	303762573	1677	1678	1678	1677	2912
219	20240715	150100	298879021	1679	1679	1679	1679	90
220	20240715	150000	298727911	1680	1680	1680	1680	0
221	20240715	145900	298727911	1680	1680	1680	1680	100
222	20240715	145800	298559911	1680	1680	1680	1680	149
223	20240715	145700	298309591	1680	1678	1680	1678	1041
224	20240715	145600	296561297	1677	1677	1677	1677	0
225	20240715	145500	296561297	1677	1677	1677	1677	0
226	20240715	145400	296561297	1677	1677	1677	1677	0
227	20240715	145300	296561297	1677	1677	1677	1677	0
228	20240715	145200	296561297	1677	1677	1677	1677	0
229	20240715	145100	296561297	1677	1677	1677	1677	0
230	20240715	145000	296561297	1677	1678	1678	1677	720
231	20240715	144900	295353386	1677	1677	1677	1677	251
232	20240715	144800	294932459	1677	1677	1677	1677	14
233	20240715	144700	294908981	1677	1677	1677	1677	613
234	20240715	144600	293880980	1677	1678	1678	1677	613
235	20240715	144500	292852966	1678	1678	1678	1678	10
236	20240715	144400	292836186	1678	1678	1678	1678	0
237	20240715	144300	292836186	1678	1678	1678	1678	11
238	20240715	144200	292817728	1678	1678	1678	1678	100
239	20240715	144100	292649928	1677	1678	1678	1677	2201
240	20240715	144000	288958850	1678	1678	1678	1678	5
241	20240715	143900	288950460	1677	1677	1677	1677	2703
242	20240715	143800	284417529	1680	1677	1680	1677	199
243	20240715	143700	284083506	1677	1677	1677	1677	301
244	20240715	143600	283578729	1677	1680	1680	1677	45
245	20240715	143500	283503234	1681	1681	1681	1681	2
246	20240715	143400	283499872	1682	1682	1682	1682	6
247	20240715	143300	283489780	1676	1676	1676	1676	0
248	20240715	143200	283489780	1676	1676	1676	1676	0
249	20240715	143100	283489780	1676	1676	1676	1676	0
250	20240715	143000	283489780	1676	1679	1679	1676	1100
251	20240715	142900	281644890	1682	1682	1682	1682	27
252	20240715	142800	281599476	1679	1679	1679	1679	44
253	20240715	142700	281525600	1678	1678	1678	1678	1
254	20240715	142600	281523922	1677	1677	1677	1677	1756
255	20240715	142500	278579110	1677	1679	1679	1677	354
256	20240715	142400	277985442	1679	1679	1679	1679	1
257	20240715	142300	277983763	1682	1679	1682	1679	2
258	20240715	142200	277980402	1677	1678	1678	1677	2604
259	20240715	142100	273612082	1679	1679	1679	1679	0
260	20240715	142000	273612082	1679	1679	1679	1679	21
261	20240715	141900	273576823	1679	1679	1679	1679	100
262	20240715	141800	273408923	1679	1679	1679	1679	0
263	20240715	141700	273408923	1679	1679	1679	1679	146
264	20240715	141600	273163789	1679	1679	1679	1679	0
265	20240715	141500	273163789	1679	1679	1679	1679	1
266	20240715	141400	273162110	1679	1679	1679	1679	0
267	20240715	141300	273162110	1679	1679	1679	1679	9
268	20240715	141200	273146999	1680	1680	1680	1680	1955
269	20240715	141100	269862599	1680	1680	1680	1680	2
270	20240715	141000	269859239	1679	1679	1679	1679	0
271	20240715	140900	269859239	1679	1679	1679	1679	1
272	20240715	140800	269857560	1677	1677	1677	1677	0
273	20240715	140700	269857560	1677	1677	1677	1677	0
274	20240715	140600	269857560	1677	1677	1677	1677	0
275	20240715	140500	269857560	1677	1680	1680	1677	8792
276	20240715	140400	255107839	1680	1681	1681	1680	58
277	20240715	140300	255010381	1681	1681	1681	1681	4
278	20240715	140200	255003657	1681	1681	1681	1681	0
279	20240715	140100	255003657	1681	1681	1681	1681	0
280	20240715	140000	255003657	1681	1681	1681	1681	0
281	20240715	135900	255003657	1681	1682	1682	1681	64
282	20240715	135800	254896069	1682	1682	1682	1682	8
283	20240715	135700	254882613	1681	1681	1681	1681	0
284	20240715	135600	254882613	1681	1683	1683	1681	538
285	20240715	135500	253977552	1684	1684	1684	1684	0
286	20240715	135400	253977552	1684	1684	1684	1684	0
287	20240715	135300	253977552	1684	1684	1684	1684	4
288	20240715	135200	253970816	1684	1684	1684	1682	33
289	20240715	135100	253915304	1684	1684	1684	1684	0
290	20240715	135000	253915304	1684	1684	1684	1684	0
291	20240715	134900	253915304	1684	1684	1684	1684	1
292	20240715	134800	253913620	1684	1684	1684	1684	0
293	20240715	134700	253913620	1684	1683	1684	1682	84
294	20240715	134600	253772297	1683	1683	1683	1683	1
295	20240715	134500	253770614	1681	1683	1683	1681	121
296	20240715	134400	253567192	1683	1683	1683	1683	4
297	20240715	134300	253560460	1683	1683	1683	1683	5
298	20240715	134200	253552045	1683	1681	1683	1681	52
299	20240715	134100	253464630	1681	1682	1682	1681	350
300	20240715	134000	252876135	1679	1680	1680	1679	1000
301	20240715	133900	251197018	1682	1683	1683	1682	1000
302	20240715	133800	249514518	1683	1683	1683	1683	1
303	20240715	133700	249512835	1680	1680	1680	1680	0
304	20240715	133600	249512835	1680	1680	1680	1680	0
305	20240715	133500	249512835	1680	1680	1680	1680	40
306	20240715	133400	249445635	1680	1680	1680	1680	2
307	20240715	133300	249442275	1680	1680	1680	1680	60
308	20240715	133200	249341475	1680	1680	1680	1680	12
309	20240715	133100	249321315	1683	1683	1683	1683	0
310	20240715	133000	249321315	1683	1681	1683	1680	388
311	20240715	132900	248669450	1683	1683	1683	1683	9
312	20240715	132800	248654303	1683	1683	1683	1683	0
313	20240715	132700	248654303	1683	1683	1683	1683	4
314	20240715	132600	248647571	1683	1683	1683	1683	1
315	20240715	132500	248645888	1680	1680	1680	1680	0
316	20240715	132400	248645888	1680	1682	1682	1680	712
317	20240715	132300	247449726	1683	1683	1683	1683	4
318	20240715	132200	247442994	1683	1683	1683	1683	0
319	20240715	132100	247442994	1683	1683	1683	1683	3
320	20240715	132000	247437945	1682	1682	1682	1682	60
321	20240715	131900	247337025	1682	1682	1682	1682	100
322	20240715	131800	247168825	1682	1682	1682	1682	0
323	20240715	131700	247168825	1682	1682	1682	1682	0
324	20240715	131600	247168825	1682	1682	1682	1682	0
325	20240715	131500	247168825	1682	1682	1682	1682	0
326	20240715	131400	247168825	1682	1683	1683	1682	103
327	20240715	131300	246995516	1683	1683	1683	1683	0
328	20240715	131200	246995516	1683	1683	1683	1683	24
329	20240715	131100	246955124	1683	1683	1683	1683	1
330	20240715	131000	246953441	1683	1683	1683	1683	0
331	20240715	130900	246953441	1683	1683	1683	1683	5
332	20240715	130800	246945026	1680	1683	1683	1680	292
333	20240715	130700	246454430	1683	1683	1683	1683	50
334	20240715	130600	246370280	1683	1680	1683	1680	550
335	20240715	130500	245446226	1680	1680	1680	1680	1
336	20240715	130400	245444546	1678	1679	1679	1678	608
337	20240715	130300	244424304	1679	1680	1680	1679	3
338	20240715	130200	244419265	1680	1680	1680	1680	10
339	20240715	130100	244402465	1679	1679	1679	1679	1
340	20240715	130000	244400786	1679	1679	1679	1679	1
341	20240715	125900	244399107	1678	1678	1678	1678	0
342	20240715	125800	244399107	1678	1678	1678	1678	1
343	20240715	125700	244397429	1678	1679	1679	1678	5826
344	20240715	125600	234618542	1679	1679	1679	1679	26
345	20240715	125500	234574888	1679	1680	1680	1679	7351
346	20240715	125400	222232558	1680	1681	1681	1680	5489
347	20240715	125300	213010982	1683	1683	1683	1683	0
348	20240715	125200	213010982	1683	1683	1683	1683	0
349	20240715	125100	213010982	1683	1681	1683	1681	9
350	20240715	125000	212995847	1681	1681	1681	1681	30
351	20240715	124900	212945417	1681	1681	1681	1681	0
352	20240715	124800	212945417	1681	1681	1681	1681	10
353	20240715	124700	212928607	1683	1683	1683	1683	1
354	20240715	124600	212926924	1680	1680	1680	1680	0
355	20240715	124500	212926924	1680	1681	1681	1680	1200
356	20240715	124400	210909912	1681	1681	1681	1681	0
357	20240715	124300	210909912	1681	1681	1681	1681	1
358	20240715	124200	210908231	1681	1681	1681	1681	0
359	20240715	124100	210908231	1681	1681	1681	1681	1
360	20240715	124000	210906550	1681	1681	1681	1681	13
361	20240715	123900	210884697	1681	1681	1681	1681	100
362	20240715	123800	210716597	1680	1680	1680	1680	300
363	20240715	123700	210212597	1680	1680	1680	1680	0
364	20240715	123600	210212597	1680	1680	1680	1680	10
365	20240715	123500	210195797	1680	1681	1681	1680	53
366	20240715	123400	210106705	1681	1681	1681	1681	1
367	20240715	123300	210105024	1680	1680	1680	1680	0
368	20240715	123200	210105024	1680	1680	1680	1680	0
369	20240715	123100	210105024	1680	1680	1680	1680	0
370	20240715	123000	210105024	1680	1680	1680	1680	1
371	20240715	122900	210103344	1681	1681	1681	1681	200
372	20240715	122800	209767144	1681	1681	1681	1681	10
373	20240715	122700	209750334	1681	1681	1681	1681	48
374	20240715	122600	209669646	1681	1680	1681	1680	1132
375	20240715	122500	207767786	1679	1680	1680	1679	611
376	20240715	122400	206741307	1680	1680	1680	1680	0
377	20240715	122300	206741307	1680	1680	1680	1680	11
378	20240715	122200	206722827	1679	1679	1679	1679	0
379	20240715	122100	206722827	1679	1679	1679	1679	1
380	20240715	122000	206721148	1679	1679	1679	1679	500
381	20240715	121900	205881648	1679	1679	1679	1679	37
382	20240715	121800	205819525	1680	1679	1680	1679	521
383	20240715	121700	204944246	1680	1680	1680	1680	500
384	20240715	121600	204104246	1679	1678	1679	1678	2663
385	20240715	121500	199635078	1679	1679	1679	1679	20
386	20240715	121400	199601498	1679	1679	1679	1679	100
387	20240715	121300	199433598	1679	1679	1679	1679	5
388	20240715	121200	199425203	1679	1680	1680	1679	117
389	20240715	121100	199228759	1679	1679	1679	1679	1
390	20240715	121000	199227080	1679	1679	1679	1679	0
391	20240715	120900	199227080	1679	1679	1679	1679	0
392	20240715	120800	199227080	1679	1679	1679	1679	706
393	20240715	120700	198041706	1679	1679	1679	1679	0
394	20240715	120600	198041706	1679	1680	1680	1679	33
395	20240715	120500	197986298	1680	1680	1680	1680	0
396	20240715	120400	197986298	1680	1680	1680	1680	1
397	20240715	120300	197984618	1680	1680	1680	1680	20
398	20240715	120200	197951018	1679	1679	1680	1679	803
399	20240715	120100	196602779	1679	1679	1679	1679	1
400	20240715	120000	196601100	1679	1679	1679	1679	0
401	20240715	115900	196601100	1679	1679	1679	1679	0
402	20240715	115800	196601100	1679	1679	1679	1679	38
403	20240715	115700	196537298	1680	1680	1680	1680	0
404	20240715	115600	196537298	1680	1679	1680	1679	22
405	20240715	115500	196500339	1680	1680	1680	1680	0
406	20240715	115400	196500339	1680	1679	1680	1679	110
407	20240715	115300	196315639	1679	1679	1679	1679	0
408	20240715	115200	196315639	1679	1679	1679	1679	0
409	20240715	115100	196315639	1679	1679	1679	1679	0
410	20240715	115000	196315639	1679	1679	1679	1679	937
411	20240715	114900	194742416	1679	1679	1679	1679	0
412	20240715	114800	194742416	1679	1679	1679	1679	0
413	20240715	114700	194742416	1679	1679	1679	1679	14
414	20240715	114600	194718910	1678	1678	1678	1678	863
415	20240715	114500	193270796	1678	1678	1678	1678	1000
416	20240715	114400	191592796	1678	1678	1678	1677	1102
417	20240715	114300	189744509	1678	1678	1678	1678	112
418	20240715	114200	189556573	1678	1677	1678	1677	272
419	20240715	114100	189100158	1678	1678	1678	1678	1
420	20240715	114000	189098480	1678	1678	1678	1678	0
421	20240715	113900	189098480	1678	1678	1678	1678	0
422	20240715	113800	189098480	1678	1678	1678	1678	1752
423	20240715	113700	186158624	1678	1679	1679	1678	36
424	20240715	113600	186098181	1679	1679	1679	1679	0
425	20240715	113500	186098181	1679	1679	1679	1679	0
426	20240715	113400	186098181	1679	1679	1679	1679	4
427	20240715	113300	186091465	1678	1678	1678	1678	0
428	20240715	113200	186091465	1678	1677	1678	1677	19
429	20240715	113100	186059584	1678	1678	1678	1678	601
430	20240715	113000	185051106	1678	1678	1678	1678	0
431	20240715	112900	185051106	1678	1678	1678	1678	1137
432	20240715	112800	183143220	1678	1678	1678	1678	0
433	20240715	112700	183143220	1678	1679	1679	1678	5
434	20240715	112600	183134826	1678	1678	1678	1678	100
435	20240715	112500	182967026	1678	1679	1679	1678	800
436	20240715	112400	181624566	1679	1679	1679	1679	5
437	20240715	112300	181616171	1678	1678	1678	1678	0
438	20240715	112200	181616171	1678	1678	1678	1678	10
439	20240715	112100	181599391	1679	1679	1679	1679	0
440	20240715	112000	181599391	1679	1679	1679	1679	23
441	20240715	111900	181560774	1679	1680	1680	1679	914
442	20240715	111800	180026066	1679	1679	1679	1679	200
443	20240715	111700	179690266	1679	1679	1679	1679	1
444	20240715	111600	179688587	1680	1678	1680	1678	87
445	20240715	111500	179542501	1678	1678	1678	1678	24
446	20240715	111400	179502229	1678	1678	1678	1678	631
447	20240715	111300	178443411	1678	1680	1680	1678	1042
448	20240715	111200	176694928	1679	1679	1679	1679	1
449	20240715	111100	176693249	1679	1679	1679	1679	0
450	20240715	111000	176693249	1679	1679	1679	1679	0
451	20240715	110900	176693249	1679	1679	1679	1679	8
452	20240715	110800	176679817	1679	1678	1679	1678	294
453	20240715	110700	176186482	1678	1678	1678	1678	51
454	20240715	110600	176100904	1678	1678	1678	1678	140
455	20240715	110500	175865984	1678	1678	1678	1678	0
456	20240715	110400	175865984	1678	1678	1678	1678	80
457	20240715	110300	175731744	1678	1678	1678	1678	43
458	20240715	110200	175659590	1680	1680	1680	1680	24
459	20240715	110100	175619270	1680	1680	1680	1680	3
460	20240715	110000	175614230	1680	1680	1680	1680	0
461	20240715	105900	175614230	1680	1680	1680	1680	3
462	20240715	105800	175609190	1681	1681	1681	1681	0
463	20240715	105700	175609190	1681	1681	1681	1681	1
464	20240715	105600	175607509	1681	1681	1681	1681	1
465	20240715	105500	175605828	1678	1678	1678	1678	0
466	20240715	105400	175605828	1678	1678	1678	1677	3654
467	20240715	105300	169475315	1679	1680	1680	1679	218
468	20240715	105200	169109122	1681	1681	1681	1681	850
469	20240715	105100	167680272	1680	1680	1680	1680	6
470	20240715	105000	167670192	1680	1680	1680	1680	20
471	20240715	104900	167636592	1680	1680	1680	1680	63
472	20240715	104800	167530752	1680	1680	1680	1679	111
473	20240715	104700	167344273	1678	1678	1678	1678	0
474	20240715	104600	167344273	1678	1678	1678	1678	0
475	20240715	104500	167344273	1678	1680	1680	1678	3001
476	20240715	104400	162308031	1680	1680	1680	1680	110
477	20240715	104300	162123231	1679	1679	1679	1679	1
478	20240715	104200	162121552	1680	1680	1680	1680	804
479	20240715	104100	160770832	1679	1679	1679	1679	0
480	20240715	104000	160770832	1679	1679	1679	1679	0
481	20240715	103900	160770832	1679	1679	1679	1679	0
482	20240715	103800	160770832	1679	1679	1680	1679	3944
483	20240715	103700	154148516	1680	1680	1680	1680	112
484	20240715	103600	153960356	1679	1679	1679	1679	591
485	20240715	103500	152968067	1679	1679	1679	1679	0
486	20240715	103400	152968067	1679	1679	1679	1679	1070
487	20240715	103300	151171537	1680	1680	1680	1680	14
488	20240715	103200	151148017	1680	1680	1680	1680	1
489	20240715	103100	151146337	1679	1680	1680	1679	16312
490	20240715	103000	123758449	1679	1679	1679	1679	248
491	20240715	102900	123342057	1679	1679	1679	1679	1
492	20240715	102800	123340378	1679	1679	1679	1679	101
493	20240715	102700	123170799	1679	1679	1679	1679	0
494	20240715	102600	123170799	1679	1680	1680	1679	354
495	20240715	102500	122576429	1679	1680	1680	1679	67
496	20240715	102400	122463935	1680	1679	1680	1679	148
497	20240715	102300	122215296	1680	1680	1680	1680	0
498	20240715	102200	122215296	1680	1680	1680	1680	53
499	20240715	102100	122126256	1680	1680	1680	1680	6
500	20240715	102000	122116176	1679	1679	1679	1679	122
501	20240715	101900	121911338	1679	1679	1679	1679	1
502	20240715	101800	121909659	1680	1680	1680	1680	58
503	20240715	101700	121812219	1678	1679	1679	1678	369
504	20240715	101600	121192780	1679	1679	1679	1679	0
505	20240715	101500	121192780	1679	1679	1679	1679	3825
506	20240715	101400	114770605	1679	1680	1680	1679	6
507	20240715	101300	114760526	1679	1680	1680	1679	14705
508	20240715	101200	90060812	1681	1681	1681	1681	2954
509	20240715	101100	85095138	1681	1681	1681	1681	1
510	20240715	101000	85093457	1682	1682	1683	1682	5693
511	20240715	100900	75517820	1682	1683	1683	1682	783
512	20240715	100800	74200332	1683	1683	1683	1683	0
513	20240715	100700	74200332	1683	1683	1683	1683	1
514	20240715	100600	74198649	1684	1684	1684	1684	6
515	20240715	100500	74188545	1684	1684	1684	1684	112
516	20240715	100400	73999937	1685	1685	1685	1682	1019
517	20240715	100300	72285506	1685	1685	1685	1685	4
518	20240715	100200	72278766	1685	1685	1685	1683	78
519	20240715	100100	72147478	1683	1685	1685	1683	2028
520	20240715	100000	68734298	1686	1687	1687	1681	3033
521	20240715	095900	63634701	1683	1685	1687	1683	21
522	20240715	095800	63599298	1682	1682	1682	1682	70
523	20240715	095700	63481558	1687	1687	1687	1686	27
524	20240715	095600	63436032	1687	1686	1687	1686	12
525	20240715	095500	63415793	1686	1683	1686	1681	6559
526	20240715	095400	52386858	1683	1684	1684	1683	64
527	20240715	095300	52279096	1683	1683	1683	1683	58
528	20240715	095200	52181482	1683	1683	1683	1683	11
529	20240715	095100	52162969	1683	1683	1683	1683	4
530	20240715	095000	52156237	1687	1687	1687	1682	53
531	20240715	094900	52066831	1687	1683	1687	1682	2026
532	20240715	094800	48657538	1687	1687	1687	1687	20
533	20240715	094700	48623798	1687	1684	1687	1683	363
534	20240715	094600	48012833	1687	1687	1687	1687	0
535	20240715	094500	48012833	1687	1684	1687	1684	63
536	20240715	094400	47906555	1687	1687	1687	1687	0
537	20240715	094300	47906555	1687	1687	1687	1687	110
538	20240715	094200	47720985	1687	1687	1687	1687	22
539	20240715	094100	47683871	1687	1687	1687	1687	273
540	20240715	094000	47223320	1687	1687	1687	1687	3
541	20240715	093900	47218259	1687	1687	1687	1687	5
542	20240715	093800	47209824	1683	1685	1687	1683	2280
543	20240715	093700	43369602	1685	1685	1685	1685	6
544	20240715	093600	43359492	1683	1683	1683	1683	0
545	20240715	093500	43359492	1683	1683	1683	1683	414
546	20240715	093400	42662730	1683	1682	1683	1682	62
547	20240715	093300	42558431	1683	1683	1683	1683	73
548	20240715	093200	42435572	1683	1683	1683	1683	27
549	20240715	093100	42390131	1683	1683	1683	1683	31
550	20240715	093000	42337958	1682	1683	1683	1682	2635
551	20240715	092900	37905848	1683	1683	1683	1683	1444
552	20240715	092800	35475596	1683	1683	1684	1683	362
553	20240715	092700	34866250	1683	1684	1684	1683	1772
554	20240715	092600	31883972	1683	1683	1683	1683	0
555	20240715	092500	31883972	1683	1688	1688	1683	513
556	20240715	092400	31020214	1689	1689	1689	1689	1
557	20240715	092300	31018525	1683	1684	1684	1683	181
558	20240715	092200	30713901	1682	1683	1683	1682	495
559	20240715	092100	29881211	1690	1690	1690	1690	0
560	20240715	092000	29881211	1690	1684	1690	1682	898
561	20240715	091900	28366594	1684	1684	1684	1684	11
562	20240715	091800	28348070	1682	1682	1682	1682	500
563	20240715	091700	27507070	1682	1682	1682	1682	765
564	20240715	091600	26220340	1682	1681	1682	1681	105
565	20240715	091500	26043823	1681	1682	1682	1681	517
566	20240715	091400	25174629	1681	1681	1681	1681	636
567	20240715	091300	24105513	1682	1681	1682	1681	110
568	20240715	091200	23920593	1681	1682	1682	1681	1088
569	20240715	091100	22090677	1682	1683	1684	1681	4596
570	20240715	091000	14359373	1683	1683	1683	1683	1
571	20240715	090900	14357690	1684	1684	1684	1683	973
572	20240715	090800	12720127	1684	1684	1684	1683	87
573	20240715	090700	12573674	1683	1684	1684	1683	2510
574	20240715	090600	8348996	1684	1685	1685	1684	212
575	20240715	090500	7991921	1685	1687	1687	1685	179
576	20240715	090400	7690302	1687	1686	1687	1685	498
577	20240715	090300	6851154	1692	1692	1692	1692	1025
578	20240715	090200	5116854	1692	1692	1692	1687	1002
579	20240715	090100	3426470	1687	1692	1692	1687	415
580	20240715	090000	2725726	1693	1690	1693	1688	1612