KissMeData/007280/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185000	15989088	1652	1652	1652	1652	304
3	20240705	184900	15989088	1652	1652	1652	1652	0
4	20240705	184800	15989088	1652	1652	1652	1652	0
5	20240705	184700	15989088	1652	1652	1652	1652	0
6	20240705	184600	15989088	1652	1652	1652	1652	0
7	20240705	184500	15989088	1652	1652	1652	1652	0
8	20240705	184400	15989088	1652	1652	1652	1652	0
9	20240705	184300	15989088	1652	1652	1652	1652	0
10	20240705	184200	15989088	1652	1652	1652	1652	0
11	20240705	184100	15989088	1652	1652	1652	1652	0
12	20240705	184000	15989088	1652	1652	1652	1652	0
13	20240705	183900	15989088	1652	1652	1652	1652	0
14	20240705	183800	15989088	1652	1652	1652	1652	0
15	20240705	183700	15989088	1652	1652	1652	1652	0
16	20240705	183600	15989088	1652	1652	1652	1652	0
17	20240705	183500	15989088	1652	1652	1652	1652	0
18	20240705	183400	15989088	1652	1652	1652	1652	0
19	20240705	183300	15989088	1652	1652	1652	1652	0
20	20240705	183200	15989088	1652	1652	1652	1652	0
21	20240705	183100	15989088	1652	1652	1652	1652	0
22	20240705	183000	15989088	1652	1652	1652	1652	0
23	20240705	182900	15989088	1652	1652	1652	1652	0
24	20240705	182800	15989088	1652	1652	1652	1652	0
25	20240705	182700	15989088	1652	1652	1652	1652	0
26	20240705	182600	15989088	1652	1652	1652	1652	0
27	20240705	182500	15989088	1652	1652	1652	1652	0
28	20240705	182400	15989088	1652	1652	1652	1652	0
29	20240705	182300	15989088	1652	1652	1652	1652	0
30	20240705	182200	15989088	1652	1652	1652	1652	0
31	20240705	182100	15989088	1652	1652	1652	1652	0
32	20240705	182000	15989088	1652	1652	1652	1652	304
33	20240705	181900	15989088	1652	1652	1652	1652	0
34	20240705	181800	15989088	1652	1652	1652	1652	0
35	20240705	181700	15989088	1652	1652	1652	1652	0
36	20240705	181600	15989088	1652	1652	1652	1652	0
37	20240705	181500	15989088	1652	1652	1652	1652	0
38	20240705	181400	15989088	1652	1652	1652	1652	0
39	20240705	181300	15989088	1652	1652	1652	1652	0
40	20240705	181200	15989088	1652	1652	1652	1652	0
41	20240705	181100	15989088	1652	1652	1652	1652	0
42	20240705	181000	15989088	1652	1652	1652	1652	0
43	20240705	180900	15989088	1652	1652	1652	1652	0
44	20240705	180800	15989088	1652	1652	1652	1652	0
45	20240705	180700	15989088	1652	1652	1652	1652	0
46	20240705	180600	15989088	1652	1652	1652	1652	0
47	20240705	180500	15989088	1652	1652	1652	1652	0
48	20240705	180400	15989088	1652	1652	1652	1652	0
49	20240705	180300	15989088	1652	1652	1652	1652	0
50	20240705	180200	15989088	1652	1652	1652	1652	0
51	20240705	180100	15989088	1652	1652	1652	1652	0
52	20240705	180000	15989088	1652	1652	1652	1652	0
53	20240705	175900	15989088	1652	1652	1652	1652	0
54	20240705	175800	15989088	1652	1652	1652	1652	0
55	20240705	175700	15989088	1652	1652	1652	1652	0
56	20240705	175600	15989088	1652	1652	1652	1652	0
57	20240705	175500	15989088	1652	1652	1652	1652	0
58	20240705	175400	15989088	1652	1652	1652	1652	0
59	20240705	175300	15989088	1652	1652	1652	1652	0
60	20240705	175200	15989088	1652	1652	1652	1652	0
61	20240705	175100	15989088	1652	1652	1652	1652	0
62	20240705	175000	15989088	1652	1652	1652	1652	304
63	20240705	174900	15989088	1652	1652	1652	1652	0
64	20240705	174800	15989088	1652	1652	1652	1652	0
65	20240705	174700	15989088	1652	1652	1652	1652	0
66	20240705	174600	15989088	1652	1652	1652	1652	0
67	20240705	174500	15989088	1652	1652	1652	1652	0
68	20240705	174400	15989088	1652	1652	1652	1652	0
69	20240705	174300	15989088	1652	1652	1652	1652	0
70	20240705	174200	15989088	1652	1652	1652	1652	0
71	20240705	174100	15989088	1652	1652	1652	1652	0
72	20240705	174000	15989088	1652	1652	1652	1652	0
73	20240705	173900	15989088	1652	1652	1652	1652	0
74	20240705	173800	15989088	1652	1652	1652	1652	0
75	20240705	173700	15989088	1652	1652	1652	1652	0
76	20240705	173600	15989088	1652	1652	1652	1652	0
77	20240705	173500	15989088	1652	1652	1652	1652	0
78	20240705	173400	15989088	1652	1652	1652	1652	0
79	20240705	173300	15989088	1652	1652	1652	1652	0
80	20240705	173200	15989088	1652	1652	1652	1652	0
81	20240705	173100	15989088	1652	1652	1652	1652	0
82	20240705	173000	15989088	1652	1652	1652	1652	0
83	20240705	172900	15989088	1652	1652	1652	1652	0
84	20240705	172800	15989088	1652	1652	1652	1652	0
85	20240705	172700	15989088	1652	1652	1652	1652	0
86	20240705	172600	15989088	1652	1652	1652	1652	0
87	20240705	172500	15989088	1652	1652	1652	1652	0
88	20240705	172400	15989088	1652	1652	1652	1652	0
89	20240705	172300	15989088	1652	1652	1652	1652	0
90	20240705	172200	15989088	1652	1652	1652	1652	0
91	20240705	172100	15989088	1652	1652	1652	1652	0
92	20240705	172000	15989088	1652	1652	1652	1652	304
93	20240705	171900	15989088	1652	1652	1652	1652	0
94	20240705	171800	15989088	1652	1652	1652	1652	0
95	20240705	171700	15989088	1652	1652	1652	1652	0
96	20240705	171600	15989088	1652	1652	1652	1652	0
97	20240705	171500	15989088	1652	1652	1652	1652	0
98	20240705	171400	15989088	1652	1652	1652	1652	0
99	20240705	171300	15989088	1652	1652	1652	1652	0
100	20240705	171200	15989088	1652	1652	1652	1652	0
101	20240705	171100	15989088	1652	1652	1652	1652	0
102	20240705	171000	15989088	1652	1652	1652	1652	0
103	20240705	170900	15989088	1652	1652	1652	1652	0
104	20240705	170800	15989088	1652	1652	1652	1652	0
105	20240705	170700	15989088	1652	1652	1652	1652	0
106	20240705	170600	15989088	1652	1652	1652	1652	0
107	20240705	170500	15989088	1652	1652	1652	1652	0
108	20240705	170400	15989088	1652	1652	1652	1652	0
109	20240705	170300	15989088	1652	1652	1652	1652	0
110	20240705	170200	15989088	1652	1652	1652	1652	0
111	20240705	170100	15989088	1652	1652	1652	1652	0
112	20240705	170000	15989088	1652	1652	1652	1652	0
113	20240705	165900	15989088	1652	1652	1652	1652	0
114	20240705	165800	15989088	1652	1652	1652	1652	0
115	20240705	165700	15989088	1652	1652	1652	1652	0
116	20240705	165600	15989088	1652	1652	1652	1652	0
117	20240705	165500	15989088	1652	1652	1652	1652	0
118	20240705	165400	15989088	1652	1652	1652	1652	0
119	20240705	165300	15989088	1652	1652	1652	1652	0
120	20240705	165200	15989088	1652	1652	1652	1652	0
121	20240705	165100	15989088	1652	1652	1652	1652	0
122	20240705	165000	15989088	1652	1652	1652	1652	304
123	20240705	164900	15989088	1652	1652	1652	1652	0
124	20240705	164800	15989088	1652	1652	1652	1652	0
125	20240705	164700	15989088	1652	1652	1652	1652	0
126	20240705	164600	15989088	1652	1652	1652	1652	0
127	20240705	164500	15989088	1652	1652	1652	1652	0
128	20240705	164400	15989088	1652	1652	1652	1652	0
129	20240705	164300	15989088	1652	1652	1652	1652	0
130	20240705	164200	15989088	1652	1652	1652	1652	0
131	20240705	164100	15989088	1652	1652	1652	1652	0
132	20240705	164000	15989088	1652	1652	1652	1652	0
133	20240705	163900	15989088	1652	1652	1652	1652	0
134	20240705	163800	15989088	1652	1652	1652	1652	0
135	20240705	163700	15989088	1652	1652	1652	1652	0
136	20240705	163600	15989088	1652	1652	1652	1652	0
137	20240705	163500	15989088	1652	1652	1652	1652	0
138	20240705	163400	15989088	1652	1652	1652	1652	0
139	20240705	163300	15989088	1652	1652	1652	1652	0
140	20240705	163200	15989088	1652	1652	1652	1652	0
141	20240705	163100	15989088	1652	1652	1652	1652	0
142	20240705	163000	15989088	1652	1652	1652	1652	0
143	20240705	162900	15989088	1652	1652	1652	1652	0
144	20240705	162800	15989088	1652	1652	1652	1652	0
145	20240705	162700	15989088	1652	1652	1652	1652	0
146	20240705	162600	15989088	1652	1652	1652	1652	0
147	20240705	162500	15989088	1652	1652	1652	1652	0
148	20240705	162400	15989088	1652	1652	1652	1652	0
149	20240705	162300	15989088	1652	1652	1652	1652	0
150	20240705	162200	15989088	1652	1652	1652	1652	0
151	20240705	162100	15989088	1652	1652	1652	1652	0
152	20240705	162000	15989088	1652	1652	1652	1652	304
153	20240705	161900	15989088	1652	1652	1652	1652	0
154	20240705	161800	15989088	1652	1652	1652	1652	0
155	20240705	161700	15989088	1652	1652	1652	1652	0
156	20240705	161600	15989088	1652	1652	1652	1652	0
157	20240705	161500	15989088	1652	1652	1652	1652	0
158	20240705	161400	15989088	1652	1652	1652	1652	0
159	20240705	161300	15989088	1652	1652	1652	1652	0
160	20240705	161200	15989088	1652	1652	1652	1652	0
161	20240705	161100	15989088	1652	1652	1652	1652	0
162	20240705	161000	15989088	1652	1652	1652	1652	0
163	20240705	160900	15989088	1652	1652	1652	1652	0
164	20240705	160800	15989088	1652	1652	1652	1652	0
165	20240705	160700	15989088	1652	1652	1652	1652	0
166	20240705	160600	15989088	1652	1652	1652	1652	0
167	20240705	160500	15989088	1652	1652	1652	1652	0
168	20240705	160400	15989088	1652	1652	1652	1652	0
169	20240705	160300	15989088	1652	1652	1652	1652	0
170	20240705	160200	15989088	1652	1652	1652	1652	0
171	20240705	160100	15989088	1652	1652	1652	1652	0
172	20240705	160000	15989088	1652	1652	1652	1652	0
173	20240705	155900	15989088	1652	1652	1652	1652	0
174	20240705	155800	15989088	1652	1652	1652	1652	0
175	20240705	155700	15989088	1652	1652	1652	1652	0
176	20240705	155600	15989088	1652	1652	1652	1652	0
177	20240705	155500	15989088	1652	1652	1652	1652	0
178	20240705	155400	15989088	1652	1652	1652	1652	0
179	20240705	155300	15989088	1652	1652	1652	1652	0
180	20240705	155200	15989088	1652	1652	1652	1652	0
181	20240705	155100	15989088	1652	1652	1652	1652	0
182	20240705	155000	15989088	1652	1652	1652	1652	304
183	20240705	154900	15989088	1652	1652	1652	1652	0
184	20240705	154800	15989088	1652	1652	1652	1652	0
185	20240705	154700	15989088	1652	1652	1652	1652	0
186	20240705	154600	15989088	1652	1652	1652	1652	0
187	20240705	154500	15989088	1652	1652	1652	1652	0
188	20240705	154400	15989088	1652	1652	1652	1652	0
189	20240705	154300	15989088	1652	1652	1652	1652	0
190	20240705	154200	15989088	1652	1652	1652	1652	0
191	20240705	154100	15989088	1652	1652	1652	1652	0
192	20240705	154000	15989088	1652	1652	1652	1652	0
193	20240705	153900	15989088	1652	1652	1652	1652	0
194	20240705	153800	15989088	1652	1652	1652	1652	0
195	20240705	153700	15989088	1652	1652	1652	1652	0
196	20240705	153600	15989088	1652	1652	1652	1652	0
197	20240705	153500	15989088	1652	1652	1652	1652	0
198	20240705	153400	15989088	1652	1652	1652	1652	0
199	20240705	153300	15989088	1652	1652	1652	1652	0
200	20240705	153200	15989088	1652	1652	1652	1652	0
201	20240705	153100	15989088	1652	1652	1652	1652	0
202	20240705	153000	15989088	1652	1652	1652	1652	304
203	20240705	152900	15486880	1653	1653	1653	1653	0
204	20240705	152800	15486880	1653	1653	1653	1653	0
205	20240705	152700	15486880	1653	1653	1653	1653	0
206	20240705	152600	15486880	1653	1653	1653	1653	0
207	20240705	152500	15486880	1653	1653	1653	1653	0
208	20240705	152400	15486880	1653	1653	1653	1653	0
209	20240705	152300	15486880	1653	1653	1653	1653	0
210	20240705	152200	15486880	1653	1653	1653	1653	0
211	20240705	152100	15486880	1653	1653	1653	1653	0
212	20240705	152000	15486880	1653	1653	1653	1653	0
213	20240705	151900	15486880	1653	1653	1653	1653	1
214	20240705	151800	15485227	1652	1655	1655	1652	266
215	20240705	151700	15045114	1656	1658	1658	1656	2
216	20240705	151600	15041800	1656	1656	1656	1656	0
217	20240705	151500	15041800	1656	1656	1656	1656	1
218	20240705	151400	15040144	1659	1659	1659	1659	0
219	20240705	151300	15040144	1659	1659	1659	1659	1
220	20240705	151200	15038485	1655	1655	1655	1655	0
221	20240705	151100	15038485	1655	1655	1655	1655	0
222	20240705	151000	15038485	1655	1655	1655	1655	0
223	20240705	150900	15038485	1655	1655	1655	1655	0
224	20240705	150800	15038485	1655	1655	1655	1655	0
225	20240705	150700	15038485	1655	1655	1655	1655	0
226	20240705	150600	15038485	1655	1655	1655	1655	0
227	20240705	150500	15038485	1655	1655	1655	1655	53
228	20240705	150400	14950770	1655	1655	1655	1655	0
229	20240705	150300	14950770	1655	1655	1655	1655	0
230	20240705	150200	14950770	1655	1655	1655	1655	21
231	20240705	150100	14916015	1655	1655	1655	1655	0
232	20240705	150000	14916015	1655	1655	1655	1655	0
233	20240705	145900	14916015	1655	1655	1655	1655	0
234	20240705	145800	14916015	1655	1655	1655	1655	0
235	20240705	145700	14916015	1655	1655	1655	1655	0
236	20240705	145600	14916015	1655	1655	1655	1655	301
237	20240705	145500	14417860	1655	1655	1655	1655	0
238	20240705	145400	14417860	1655	1655	1655	1655	0
239	20240705	145300	14417860	1655	1655	1655	1655	1
240	20240705	145200	14416205	1648	1648	1648	1648	0
241	20240705	145100	14416205	1648	1648	1648	1648	0
242	20240705	145000	14416205	1648	1648	1648	1648	0
243	20240705	144900	14416205	1648	1648	1648	1648	0
244	20240705	144800	14416205	1648	1648	1648	1648	0
245	20240705	144700	14416205	1648	1648	1648	1648	0
246	20240705	144600	14416205	1648	1648	1648	1648	0
247	20240705	144500	14416205	1648	1648	1648	1648	0
248	20240705	144400	14416205	1648	1648	1648	1648	0
249	20240705	144300	14416205	1648	1648	1648	1648	0
250	20240705	144200	14416205	1648	1648	1648	1648	0
251	20240705	144100	14416205	1648	1648	1648	1648	0
252	20240705	144000	14416205	1648	1648	1648	1648	0
253	20240705	143900	14416205	1648	1648	1648	1648	0
254	20240705	143800	14416205	1648	1648	1648	1648	0
255	20240705	143700	14416205	1648	1648	1648	1648	0
256	20240705	143600	14416205	1648	1648	1648	1648	0
257	20240705	143500	14416205	1648	1648	1648	1648	0
258	20240705	143400	14416205	1648	1648	1648	1648	0
259	20240705	143300	14416205	1648	1648	1648	1648	0
260	20240705	143200	14416205	1648	1648	1648	1648	0
261	20240705	143100	14416205	1648	1648	1648	1648	0
262	20240705	143000	14416205	1648	1648	1648	1648	0
263	20240705	142900	14416205	1648	1648	1648	1648	0
264	20240705	142800	14416205	1648	1648	1648	1648	0
265	20240705	142700	14416205	1648	1648	1648	1648	0
266	20240705	142600	14416205	1648	1648	1648	1648	0
267	20240705	142500	14416205	1648	1648	1648	1648	0
268	20240705	142400	14416205	1648	1648	1648	1648	0
269	20240705	142300	14416205	1648	1648	1648	1648	0
270	20240705	142200	14416205	1648	1648	1648	1648	0
271	20240705	142100	14416205	1648	1648	1648	1648	0
272	20240705	142000	14416205	1648	1648	1648	1648	0
273	20240705	141900	14416205	1648	1648	1648	1648	0
274	20240705	141800	14416205	1648	1648	1648	1648	1000
275	20240705	141700	12768205	1648	1648	1648	1648	0
276	20240705	141600	12768205	1648	1648	1648	1648	0
277	20240705	141500	12768205	1648	1648	1648	1648	0
278	20240705	141400	12768205	1648	1648	1648	1648	0
279	20240705	141300	12768205	1648	1648	1648	1648	0
280	20240705	141200	12768205	1648	1648	1648	1648	0
281	20240705	141100	12768205	1648	1648	1648	1648	0
282	20240705	141000	12768205	1648	1648	1648	1648	100
283	20240705	140900	12603405	1648	1648	1648	1648	0
284	20240705	140800	12603405	1648	1648	1648	1648	0
285	20240705	140700	12603405	1648	1649	1649	1648	539
286	20240705	140600	11715130	1649	1649	1649	1649	0
287	20240705	140500	11715130	1649	1649	1649	1649	0
288	20240705	140400	11715130	1649	1649	1649	1649	0
289	20240705	140300	11715130	1649	1649	1649	1649	0
290	20240705	140200	11715130	1649	1649	1649	1649	0
291	20240705	140100	11715130	1649	1649	1649	1649	0
292	20240705	140000	11715130	1649	1649	1649	1649	0
293	20240705	135900	11715130	1649	1649	1649	1649	0
294	20240705	135800	11715130	1649	1649	1649	1649	0
295	20240705	135700	11715130	1649	1649	1649	1649	0
296	20240705	135600	11715130	1649	1649	1649	1649	0
297	20240705	135500	11715130	1649	1649	1649	1649	0
298	20240705	135400	11715130	1649	1649	1649	1649	0
299	20240705	135300	11715130	1649	1649	1649	1649	0
300	20240705	135200	11715130	1649	1649	1649	1649	0
301	20240705	135100	11715130	1649	1649	1649	1649	0
302	20240705	135000	11715130	1649	1649	1649	1649	0
303	20240705	134900	11715130	1649	1649	1649	1649	0
304	20240705	134800	11715130	1649	1649	1649	1649	0
305	20240705	134700	11715130	1649	1649	1649	1649	0
306	20240705	134600	11715130	1649	1649	1649	1649	0
307	20240705	134500	11715130	1649	1652	1652	1649	444
308	20240705	134400	10981774	1652	1652	1652	1652	0
309	20240705	134300	10981774	1652	1652	1652	1652	0
310	20240705	134200	10981774	1652	1652	1652	1652	0
311	20240705	134100	10981774	1652	1652	1652	1652	0
312	20240705	134000	10981774	1652	1652	1652	1652	0
313	20240705	133900	10981774	1652	1652	1652	1652	0
314	20240705	133800	10981774	1652	1652	1652	1652	0
315	20240705	133700	10981774	1652	1652	1652	1652	0
316	20240705	133600	10981774	1652	1652	1652	1652	945
317	20240705	133500	9420634	1652	1652	1652	1652	0
318	20240705	133400	9420634	1652	1652	1652	1652	0
319	20240705	133300	9420634	1652	1652	1652	1652	0
320	20240705	133200	9420634	1652	1652	1652	1652	0
321	20240705	133100	9420634	1652	1652	1652	1652	0
322	20240705	133000	9420634	1652	1652	1652	1652	0
323	20240705	132900	9420634	1652	1652	1652	1652	0
324	20240705	132800	9420634	1652	1652	1652	1652	0
325	20240705	132700	9420634	1652	1652	1652	1652	0
326	20240705	132600	9420634	1652	1652	1652	1652	0
327	20240705	132500	9420634	1652	1652	1652	1652	0
328	20240705	132400	9420634	1652	1652	1652	1652	0
329	20240705	132300	9420634	1652	1652	1652	1652	0
330	20240705	132200	9420634	1652	1652	1652	1652	0
331	20240705	132100	9420634	1652	1652	1652	1652	0
332	20240705	132000	9420634	1652	1652	1652	1652	0
333	20240705	131900	9420634	1652	1652	1652	1652	1
334	20240705	131800	9418982	1652	1652	1652	1652	0
335	20240705	131700	9418982	1652	1652	1652	1652	0
336	20240705	131600	9418982	1652	1652	1652	1652	0
337	20240705	131500	9418982	1652	1652	1652	1652	0
338	20240705	131400	9418982	1652	1652	1652	1652	0
339	20240705	131300	9418982	1652	1652	1652	1652	0
340	20240705	131200	9418982	1652	1652	1652	1652	0
341	20240705	131100	9418982	1652	1652	1652	1652	0
342	20240705	131000	9418982	1652	1652	1652	1652	0
343	20240705	130900	9418982	1652	1652	1652	1652	0
344	20240705	130800	9418982	1652	1652	1652	1652	0
345	20240705	130700	9418982	1652	1652	1652	1652	0
346	20240705	130600	9418982	1652	1652	1652	1652	0
347	20240705	130500	9418982	1652	1652	1652	1652	0
348	20240705	130400	9418982	1652	1652	1652	1652	0
349	20240705	130300	9418982	1652	1652	1652	1652	0
350	20240705	130200	9418982	1652	1652	1652	1652	0
351	20240705	130100	9418982	1652	1652	1652	1652	0
352	20240705	130000	9418982	1652	1652	1652	1652	0
353	20240705	125900	9418982	1652	1652	1652	1652	0
354	20240705	125800	9418982	1652	1652	1652	1652	0
355	20240705	125700	9418982	1652	1652	1652	1652	0
356	20240705	125600	9418982	1652	1652	1652	1652	0
357	20240705	125500	9418982	1652	1652	1652	1652	0
358	20240705	125400	9418982	1652	1652	1652	1652	0
359	20240705	125300	9418982	1652	1652	1652	1652	0
360	20240705	125200	9418982	1652	1652	1652	1652	0
361	20240705	125100	9418982	1652	1652	1652	1652	0
362	20240705	125000	9418982	1652	1652	1652	1652	0
363	20240705	124900	9418982	1652	1652	1652	1652	0
364	20240705	124800	9418982	1652	1652	1652	1652	0
365	20240705	124700	9418982	1652	1652	1652	1652	0
366	20240705	124600	9418982	1652	1652	1652	1652	11
367	20240705	124500	9400810	1653	1653	1653	1653	62
368	20240705	124400	9298324	1661	1661	1661	1661	0
369	20240705	124300	9298324	1661	1661	1661	1661	0
370	20240705	124200	9298324	1661	1661	1661	1661	0
371	20240705	124100	9298324	1661	1661	1661	1661	0
372	20240705	124000	9298324	1661	1661	1661	1661	0
373	20240705	123900	9298324	1661	1661	1661	1661	0
374	20240705	123800	9298324	1661	1661	1661	1661	0
375	20240705	123700	9298324	1661	1661	1661	1661	0
376	20240705	123600	9298324	1661	1661	1661	1661	0
377	20240705	123500	9298324	1661	1661	1661	1661	0
378	20240705	123400	9298324	1661	1661	1661	1661	0
379	20240705	123300	9298324	1661	1661	1661	1661	0
380	20240705	123200	9298324	1661	1661	1661	1661	0
381	20240705	123100	9298324	1661	1661	1661	1661	0
382	20240705	123000	9298324	1661	1661	1661	1661	0
383	20240705	122900	9298324	1661	1661	1661	1661	0
384	20240705	122800	9298324	1661	1661	1661	1661	0
385	20240705	122700	9298324	1661	1661	1661	1661	0
386	20240705	122600	9298324	1661	1661	1661	1661	0
387	20240705	122500	9298324	1661	1661	1661	1661	0
388	20240705	122400	9298324	1661	1661	1661	1661	0
389	20240705	122300	9298324	1661	1661	1661	1661	0
390	20240705	122200	9298324	1661	1661	1661	1661	0
391	20240705	122100	9298324	1661	1661	1661	1661	350
392	20240705	122000	8716974	1661	1661	1661	1661	109
393	20240705	121900	8535925	1652	1652	1652	1652	0
394	20240705	121800	8535925	1652	1652	1652	1652	0
395	20240705	121700	8535925	1652	1652	1652	1652	0
396	20240705	121600	8535925	1652	1652	1652	1652	0
397	20240705	121500	8535925	1652	1652	1652	1652	0
398	20240705	121400	8535925	1652	1652	1652	1652	0
399	20240705	121300	8535925	1652	1652	1652	1652	0
400	20240705	121200	8535925	1652	1652	1652	1652	0
401	20240705	121100	8535925	1652	1652	1652	1652	0
402	20240705	121000	8535925	1652	1652	1652	1652	0
403	20240705	120900	8535925	1652	1652	1652	1652	0
404	20240705	120800	8535925	1652	1652	1652	1652	0
405	20240705	120700	8535925	1652	1652	1652	1652	0
406	20240705	120600	8535925	1652	1652	1652	1652	0
407	20240705	120500	8535925	1652	1652	1652	1652	0
408	20240705	120400	8535925	1652	1652	1652	1652	0
409	20240705	120300	8535925	1652	1652	1652	1652	0
410	20240705	120200	8535925	1652	1652	1652	1652	0
411	20240705	120100	8535925	1652	1652	1652	1652	0
412	20240705	120000	8535925	1652	1652	1652	1652	0
413	20240705	115900	8535925	1652	1652	1652	1652	0
414	20240705	115800	8535925	1652	1652	1652	1652	0
415	20240705	115700	8535925	1652	1652	1652	1652	0
416	20240705	115600	8535925	1652	1652	1652	1652	0
417	20240705	115500	8535925	1652	1652	1652	1652	0
418	20240705	115400	8535925	1652	1652	1652	1652	0
419	20240705	115300	8535925	1652	1652	1652	1652	0
420	20240705	115200	8535925	1652	1652	1652	1652	0
421	20240705	115100	8535925	1652	1652	1652	1652	0
422	20240705	115000	8535925	1652	1652	1652	1652	0
423	20240705	114900	8535925	1652	1652	1652	1652	0
424	20240705	114800	8535925	1652	1652	1652	1652	0
425	20240705	114700	8535925	1652	1652	1652	1652	0
426	20240705	114600	8535925	1652	1652	1652	1652	1
427	20240705	114500	8534273	1661	1661	1661	1661	0
428	20240705	114400	8534273	1661	1661	1661	1661	0
429	20240705	114300	8534273	1661	1661	1661	1661	0
430	20240705	114200	8534273	1661	1661	1661	1661	0
431	20240705	114100	8534273	1661	1661	1661	1661	0
432	20240705	114000	8534273	1661	1661	1661	1661	0
433	20240705	113900	8534273	1661	1661	1661	1661	0
434	20240705	113800	8534273	1661	1661	1661	1661	0
435	20240705	113700	8534273	1661	1661	1661	1661	0
436	20240705	113600	8534273	1661	1661	1661	1661	0
437	20240705	113500	8534273	1661	1661	1661	1661	0
438	20240705	113400	8534273	1661	1661	1661	1661	0
439	20240705	113300	8534273	1661	1661	1661	1661	0
440	20240705	113200	8534273	1661	1661	1661	1661	0
441	20240705	113100	8534273	1661	1661	1661	1661	0
442	20240705	113000	8534273	1661	1661	1661	1661	0
443	20240705	112900	8534273	1661	1661	1661	1661	0
444	20240705	112800	8534273	1661	1661	1661	1661	0
445	20240705	112700	8534273	1661	1661	1661	1661	0
446	20240705	112600	8534273	1661	1661	1661	1661	0
447	20240705	112500	8534273	1661	1661	1661	1661	1
448	20240705	112400	8532612	1663	1663	1663	1663	0
449	20240705	112300	8532612	1663	1663	1663	1663	0
450	20240705	112200	8532612	1663	1663	1663	1663	0
451	20240705	112100	8532612	1663	1663	1663	1663	0
452	20240705	112000	8532612	1663	1663	1663	1663	0
453	20240705	111900	8532612	1663	1663	1663	1663	0
454	20240705	111800	8532612	1663	1663	1663	1663	0
455	20240705	111700	8532612	1663	1663	1663	1663	0
456	20240705	111600	8532612	1663	1663	1663	1663	1
457	20240705	111500	8530949	1661	1661	1661	1661	1
458	20240705	111400	8529288	1663	1663	1663	1663	0
459	20240705	111300	8529288	1663	1663	1663	1663	0
460	20240705	111200	8529288	1663	1663	1663	1663	0
461	20240705	111100	8529288	1663	1661	1663	1661	2
462	20240705	111000	8525964	1663	1663	1663	1663	0
463	20240705	110900	8525964	1663	1663	1663	1663	0
464	20240705	110800	8525964	1663	1663	1663	1663	0
465	20240705	110700	8525964	1663	1663	1663	1663	0
466	20240705	110600	8525964	1663	1661	1663	1661	2
467	20240705	110500	8522640	1663	1663	1663	1663	0
468	20240705	110400	8522640	1663	1663	1663	1663	0
469	20240705	110300	8522640	1663	1663	1663	1663	0
470	20240705	110200	8522640	1663	1661	1663	1661	12
471	20240705	110100	8502701	1662	1662	1662	1661	15
472	20240705	110000	8477778	1661	1662	1662	1661	63
473	20240705	105900	8373074	1662	1662	1662	1662	6
474	20240705	105800	8363102	1662	1651	1662	1651	160
475	20240705	105700	8098821	1662	1662	1662	1662	1
476	20240705	105600	8097159	1663	1662	1663	1662	2
477	20240705	105500	8093834	1663	1663	1663	1663	0
478	20240705	105400	8093834	1663	1663	1663	1663	0
479	20240705	105300	8093834	1663	1663	1663	1663	0
480	20240705	105200	8093834	1663	1663	1663	1663	0
481	20240705	105100	8093834	1663	1662	1663	1662	2
482	20240705	105000	8090509	1663	1663	1663	1663	0
483	20240705	104900	8090509	1663	1663	1663	1663	0
484	20240705	104800	8090509	1663	1663	1663	1663	0
485	20240705	104700	8090509	1663	1663	1663	1663	1
486	20240705	104600	8088846	1662	1662	1663	1662	76
487	20240705	104500	7962533	1662	1662	1662	1661	91
488	20240705	104400	7811316	1663	1663	1663	1663	0
489	20240705	104300	7811316	1663	1663	1663	1663	0
490	20240705	104200	7811316	1663	1662	1663	1662	2
491	20240705	104100	7807991	1663	1663	1663	1663	0
492	20240705	104000	7807991	1663	1663	1663	1663	0
493	20240705	103900	7807991	1663	1663	1663	1663	0
494	20240705	103800	7807991	1663	1663	1663	1663	0
495	20240705	103700	7807991	1663	1662	1663	1662	2
496	20240705	103600	7804666	1663	1663	1663	1663	0
497	20240705	103500	7804666	1663	1663	1663	1663	0
498	20240705	103400	7804666	1663	1663	1663	1663	0
499	20240705	103300	7804666	1663	1663	1663	1663	1
500	20240705	103200	7803003	1662	1662	1662	1662	1
501	20240705	103100	7801341	1663	1662	1663	1662	17
502	20240705	103000	7773085	1662	1662	1662	1662	1
503	20240705	102900	7771423	1663	1663	1663	1663	0
504	20240705	102800	7771423	1663	1663	1663	1663	0
505	20240705	102700	7771423	1663	1663	1663	1663	0
506	20240705	102600	7771423	1663	1663	1663	1663	0
507	20240705	102500	7771423	1663	1663	1663	1663	0
508	20240705	102400	7771423	1663	1663	1663	1663	0
509	20240705	102300	7771423	1663	1662	1663	1662	2
510	20240705	102200	7768098	1663	1663	1663	1663	0
511	20240705	102100	7768098	1663	1663	1663	1663	0
512	20240705	102000	7768098	1663	1663	1663	1663	1
513	20240705	101900	7766435	1662	1662	1662	1662	1
514	20240705	101800	7764773	1663	1663	1663	1662	7
515	20240705	101700	7753135	1662	1663	1663	1662	2
516	20240705	101600	7749810	1647	1647	1647	1647	0
517	20240705	101500	7749810	1647	1647	1647	1647	0
518	20240705	101400	7749810	1647	1647	1647	1647	0
519	20240705	101300	7749810	1647	1647	1647	1647	0
520	20240705	101200	7749810	1647	1647	1647	1647	0
521	20240705	101100	7749810	1647	1647	1647	1647	0
522	20240705	101000	7749810	1647	1647	1647	1647	20
523	20240705	100900	7716870	1646	1646	1646	1646	0
524	20240705	100800	7716870	1646	1646	1646	1646	0
525	20240705	100700	7716870	1646	1646	1646	1646	0
526	20240705	100600	7716870	1646	1646	1646	1646	0
527	20240705	100500	7716870	1646	1646	1646	1646	0
528	20240705	100400	7716870	1646	1662	1662	1646	679
529	20240705	100300	6596837	1662	1662	1662	1662	0
530	20240705	100200	6596837	1662	1662	1662	1662	0
531	20240705	100100	6596837	1662	1662	1662	1662	0
532	20240705	100000	6596837	1662	1662	1662	1662	0
533	20240705	095900	6596837	1662	1662	1662	1662	0
534	20240705	095800	6596837	1662	1662	1662	1662	2
535	20240705	095700	6593513	1667	1667	1667	1667	0
536	20240705	095600	6593513	1667	1667	1667	1667	0
537	20240705	095500	6593513	1667	1667	1667	1667	0
538	20240705	095400	6593513	1667	1667	1667	1667	0
539	20240705	095300	6593513	1667	1662	1667	1662	2
540	20240705	095200	6590184	1667	1667	1667	1662	3
541	20240705	095100	6585188	1667	1667	1667	1667	0
542	20240705	095000	6585188	1667	1667	1667	1667	0
543	20240705	094900	6585188	1667	1667	1667	1667	1
544	20240705	094800	6583521	1667	1667	1667	1667	0
545	20240705	094700	6583521	1667	1667	1667	1667	5
546	20240705	094600	6575186	1667	1667	1667	1667	1
547	20240705	094500	6573519	1667	1667	1667	1667	0
548	20240705	094400	6573519	1667	1667	1667	1667	1
549	20240705	094300	6571852	1662	1662	1662	1662	2
550	20240705	094200	6568528	1667	1667	1667	1667	0
551	20240705	094100	6568528	1667	1667	1667	1667	0
552	20240705	094000	6568528	1667	1667	1667	1667	0
553	20240705	093900	6568528	1667	1667	1667	1667	0
554	20240705	093800	6568528	1667	1667	1667	1667	1
555	20240705	093700	6566861	1667	1662	1667	1662	3
556	20240705	093600	6561870	1667	1667	1667	1667	0
557	20240705	093500	6561870	1667	1663	1667	1663	1795
558	20240705	093400	3572082	1662	1662	1662	1662	1
559	20240705	093300	3570420	1663	1663	1663	1663	1
560	20240705	093200	3568757	1663	1662	1663	1662	52
561	20240705	093100	3482282	1663	1663	1663	1663	0
562	20240705	093000	3482282	1663	1663	1663	1663	149
563	20240705	092900	3234495	1663	1662	1663	1662	2
564	20240705	092800	3231170	1663	1663	1663	1663	1
565	20240705	092700	3229507	1663	1663	1663	1663	1
566	20240705	092600	3227844	1662	1663	1663	1662	6
567	20240705	092500	3217869	1662	1660	1663	1660	7
568	20240705	092400	3206236	1663	1663	1663	1663	0
569	20240705	092300	3206236	1663	1663	1663	1663	1
570	20240705	092200	3204573	1664	1664	1664	1664	0
571	20240705	092100	3204573	1664	1664	1664	1664	0
572	20240705	092000	3204573	1664	1664	1664	1664	1
573	20240705	091900	3202909	1665	1665	1665	1665	0
574	20240705	091800	3202909	1665	1653	1665	1650	301
575	20240705	091700	2706239	1665	1665	1665	1665	1
576	20240705	091600	2704574	1667	1667	1667	1667	0
577	20240705	091500	2704574	1667	1667	1667	1667	0
578	20240705	091400	2704574	1667	1667	1667	1667	0
579	20240705	091300	2704574	1667	1667	1667	1667	0
580	20240705	091200	2704574	1667	1667	1667	1667	1
581	20240705	091100	2702907	1652	1656	1656	1652	1608
582	20240705	091000	46110	1670	1670	1670	1670	0
583	20240705	090900	46110	1670	1670	1670	1670	0
584	20240705	090800	46110	1670	1670	1670	1670	0
585	20240705	090700	46110	1670	1670	1670	1670	0
586	20240705	090600	46110	1670	1670	1670	1670	0
587	20240705	090500	46110	1670	1670	1670	1670	0
588	20240705	090400	46110	1670	1670	1670	1670	0
589	20240705	090300	46110	1670	1670	1670	1670	0
590	20240705	090200	46110	1670	1670	1670	1670	1
591	20240705	090100	44440	1670	1670	1670	1670	1
592	20240705	090000	42770	1645	1645	1645	1645	26