KissMeData/007280/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	184900	57318289	1684	1684	1684	1684	1234
3	20240626	184800	57318289	1684	1684	1684	1684	0
4	20240626	184700	57318289	1684	1684	1684	1684	0
5	20240626	184600	57318289	1684	1684	1684	1684	0
6	20240626	184500	57318289	1684	1684	1684	1684	0
7	20240626	184400	57318289	1684	1684	1684	1684	0
8	20240626	184300	57318289	1684	1684	1684	1684	0
9	20240626	184200	57318289	1684	1684	1684	1684	0
10	20240626	184100	57318289	1684	1684	1684	1684	0
11	20240626	184000	57318289	1684	1684	1684	1684	0
12	20240626	183900	57318289	1684	1684	1684	1684	0
13	20240626	183800	57318289	1684	1684	1684	1684	0
14	20240626	183700	57318289	1684	1684	1684	1684	0
15	20240626	183600	57318289	1684	1684	1684	1684	0
16	20240626	183500	57318289	1684	1684	1684	1684	0
17	20240626	183400	57318289	1684	1684	1684	1684	0
18	20240626	183300	57318289	1684	1684	1684	1684	0
19	20240626	183200	57318289	1684	1684	1684	1684	0
20	20240626	183100	57318289	1684	1684	1684	1684	0
21	20240626	183000	57318289	1684	1684	1684	1684	0
22	20240626	182900	57318289	1684	1684	1684	1684	0
23	20240626	182800	57318289	1684	1684	1684	1684	0
24	20240626	182700	57318289	1684	1684	1684	1684	0
25	20240626	182600	57318289	1684	1684	1684	1684	0
26	20240626	182500	57318289	1684	1684	1684	1684	0
27	20240626	182400	57318289	1684	1684	1684	1684	0
28	20240626	182300	57318289	1684	1684	1684	1684	0
29	20240626	182200	57318289	1684	1684	1684	1684	0
30	20240626	182100	57318289	1684	1684	1684	1684	0
31	20240626	182000	57318289	1684	1684	1684	1684	0
32	20240626	181900	57318289	1684	1684	1684	1684	1234
33	20240626	181800	57318289	1684	1684	1684	1684	0
34	20240626	181700	57318289	1684	1684	1684	1684	0
35	20240626	181600	57318289	1684	1684	1684	1684	0
36	20240626	181500	57318289	1684	1684	1684	1684	0
37	20240626	181400	57318289	1684	1684	1684	1684	0
38	20240626	181300	57318289	1684	1684	1684	1684	0
39	20240626	181200	57318289	1684	1684	1684	1684	0
40	20240626	181100	57318289	1684	1684	1684	1684	0
41	20240626	181000	57318289	1684	1684	1684	1684	0
42	20240626	180900	57318289	1684	1684	1684	1684	0
43	20240626	180800	57318289	1684	1684	1684	1684	0
44	20240626	180700	57318289	1684	1684	1684	1684	0
45	20240626	180600	57318289	1684	1684	1684	1684	0
46	20240626	180500	57318289	1684	1684	1684	1684	0
47	20240626	180400	57318289	1684	1684	1684	1684	0
48	20240626	180300	57318289	1684	1684	1684	1684	0
49	20240626	180200	57318289	1684	1684	1684	1684	0
50	20240626	180100	57318289	1684	1684	1684	1684	0
51	20240626	180000	57318289	1684	1684	1684	1684	0
52	20240626	175900	57318289	1684	1684	1684	1684	0
53	20240626	175800	57318289	1684	1684	1684	1684	0
54	20240626	175700	57318289	1684	1684	1684	1684	0
55	20240626	175600	57318289	1684	1684	1684	1684	0
56	20240626	175500	57318289	1684	1684	1684	1684	0
57	20240626	175400	57318289	1684	1684	1684	1684	0
58	20240626	175300	57318289	1684	1684	1684	1684	0
59	20240626	175200	57318289	1684	1684	1684	1684	0
60	20240626	175100	57318289	1684	1684	1684	1684	0
61	20240626	175000	57318289	1684	1684	1684	1684	0
62	20240626	174900	57318289	1684	1684	1684	1684	1234
63	20240626	174800	57318289	1684	1684	1684	1684	0
64	20240626	174700	57318289	1684	1684	1684	1684	0
65	20240626	174600	57318289	1684	1684	1684	1684	0
66	20240626	174500	57318289	1684	1684	1684	1684	0
67	20240626	174400	57318289	1684	1684	1684	1684	0
68	20240626	174300	57318289	1684	1684	1684	1684	0
69	20240626	174200	57318289	1684	1684	1684	1684	0
70	20240626	174100	57318289	1684	1684	1684	1684	0
71	20240626	174000	57318289	1684	1684	1684	1684	0
72	20240626	173900	57318289	1684	1684	1684	1684	0
73	20240626	173800	57318289	1684	1684	1684	1684	0
74	20240626	173700	57318289	1684	1684	1684	1684	0
75	20240626	173600	57318289	1684	1684	1684	1684	0
76	20240626	173500	57318289	1684	1684	1684	1684	0
77	20240626	173400	57318289	1684	1684	1684	1684	0
78	20240626	173300	57318289	1684	1684	1684	1684	0
79	20240626	173200	57318289	1684	1684	1684	1684	0
80	20240626	173100	57318289	1684	1684	1684	1684	0
81	20240626	173000	57318289	1684	1684	1684	1684	0
82	20240626	172900	57318289	1684	1684	1684	1684	0
83	20240626	172800	57318289	1684	1684	1684	1684	0
84	20240626	172700	57318289	1684	1684	1684	1684	0
85	20240626	172600	57318289	1684	1684	1684	1684	0
86	20240626	172500	57318289	1684	1684	1684	1684	0
87	20240626	172400	57318289	1684	1684	1684	1684	0
88	20240626	172300	57318289	1684	1684	1684	1684	0
89	20240626	172200	57318289	1684	1684	1684	1684	0
90	20240626	172100	57318289	1684	1684	1684	1684	0
91	20240626	172000	57318289	1684	1684	1684	1684	0
92	20240626	171900	57318289	1684	1684	1684	1684	1234
93	20240626	171800	57318289	1684	1684	1684	1684	0
94	20240626	171700	57318289	1684	1684	1684	1684	0
95	20240626	171600	57318289	1684	1684	1684	1684	0
96	20240626	171500	57318289	1684	1684	1684	1684	0
97	20240626	171400	57318289	1684	1684	1684	1684	0
98	20240626	171300	57318289	1684	1684	1684	1684	0
99	20240626	171200	57318289	1684	1684	1684	1684	0
100	20240626	171100	57318289	1684	1684	1684	1684	0
101	20240626	171000	57318289	1684	1684	1684	1684	0
102	20240626	170900	57318289	1684	1684	1684	1684	0
103	20240626	170800	57318289	1684	1684	1684	1684	0
104	20240626	170700	57318289	1684	1684	1684	1684	0
105	20240626	170600	57318289	1684	1684	1684	1684	0
106	20240626	170500	57318289	1684	1684	1684	1684	0
107	20240626	170400	57318289	1684	1684	1684	1684	0
108	20240626	170300	57318289	1684	1684	1684	1684	0
109	20240626	170200	57318289	1684	1684	1684	1684	0
110	20240626	170100	57318289	1684	1684	1684	1684	0
111	20240626	170000	57318289	1684	1684	1684	1684	0
112	20240626	165900	57318289	1684	1684	1684	1684	0
113	20240626	165800	57318289	1684	1684	1684	1684	0
114	20240626	165700	57318289	1684	1684	1684	1684	0
115	20240626	165600	57318289	1684	1684	1684	1684	0
116	20240626	165500	57318289	1684	1684	1684	1684	0
117	20240626	165400	57318289	1684	1684	1684	1684	0
118	20240626	165300	57318289	1684	1684	1684	1684	0
119	20240626	165200	57318289	1684	1684	1684	1684	0
120	20240626	165100	57318289	1684	1684	1684	1684	0
121	20240626	165000	57318289	1684	1684	1684	1684	0
122	20240626	164900	57318289	1684	1684	1684	1684	1234
123	20240626	164800	57318289	1684	1684	1684	1684	0
124	20240626	164700	57318289	1684	1684	1684	1684	0
125	20240626	164600	57318289	1684	1684	1684	1684	0
126	20240626	164500	57318289	1684	1684	1684	1684	0
127	20240626	164400	57318289	1684	1684	1684	1684	0
128	20240626	164300	57318289	1684	1684	1684	1684	0
129	20240626	164200	57318289	1684	1684	1684	1684	0
130	20240626	164100	57318289	1684	1684	1684	1684	0
131	20240626	164000	57318289	1684	1684	1684	1684	0
132	20240626	163900	57318289	1684	1684	1684	1684	0
133	20240626	163800	57318289	1684	1684	1684	1684	0
134	20240626	163700	57318289	1684	1684	1684	1684	0
135	20240626	163600	57318289	1684	1684	1684	1684	0
136	20240626	163500	57318289	1684	1684	1684	1684	0
137	20240626	163400	57318289	1684	1684	1684	1684	0
138	20240626	163300	57318289	1684	1684	1684	1684	0
139	20240626	163200	57318289	1684	1684	1684	1684	0
140	20240626	163100	57318289	1684	1684	1684	1684	0
141	20240626	163000	57318289	1684	1684	1684	1684	0
142	20240626	162900	57318289	1684	1684	1684	1684	0
143	20240626	162800	57318289	1684	1684	1684	1684	0
144	20240626	162700	57318289	1684	1684	1684	1684	0
145	20240626	162600	57318289	1684	1684	1684	1684	0
146	20240626	162500	57318289	1684	1684	1684	1684	0
147	20240626	162400	57318289	1684	1684	1684	1684	0
148	20240626	162300	57318289	1684	1684	1684	1684	0
149	20240626	162200	57318289	1684	1684	1684	1684	0
150	20240626	162100	57318289	1684	1684	1684	1684	0
151	20240626	162000	57318289	1684	1684	1684	1684	0
152	20240626	161900	57318289	1684	1684	1684	1684	1234
153	20240626	161800	57318289	1684	1684	1684	1684	0
154	20240626	161700	57318289	1684	1684	1684	1684	0
155	20240626	161600	57318289	1684	1684	1684	1684	0
156	20240626	161500	57318289	1684	1684	1684	1684	0
157	20240626	161400	57318289	1684	1684	1684	1684	0
158	20240626	161300	57318289	1684	1684	1684	1684	0
159	20240626	161200	57318289	1684	1684	1684	1684	0
160	20240626	161100	57318289	1684	1684	1684	1684	0
161	20240626	161000	57318289	1684	1684	1684	1684	0
162	20240626	160900	57318289	1684	1684	1684	1684	0
163	20240626	160800	57318289	1684	1684	1684	1684	0
164	20240626	160700	57318289	1684	1684	1684	1684	0
165	20240626	160600	57318289	1684	1684	1684	1684	0
166	20240626	160500	57318289	1684	1684	1684	1684	0
167	20240626	160400	57318289	1684	1684	1684	1684	0
168	20240626	160300	57318289	1684	1684	1684	1684	0
169	20240626	160200	57318289	1684	1684	1684	1684	0
170	20240626	160100	57318289	1684	1684	1684	1684	0
171	20240626	160000	57318289	1684	1684	1684	1684	0
172	20240626	155900	57318289	1684	1684	1684	1684	0
173	20240626	155800	57318289	1684	1684	1684	1684	0
174	20240626	155700	57318289	1684	1684	1684	1684	0
175	20240626	155600	57318289	1684	1684	1684	1684	0
176	20240626	155500	57318289	1684	1684	1684	1684	0
177	20240626	155400	57318289	1684	1684	1684	1684	0
178	20240626	155300	57318289	1684	1684	1684	1684	0
179	20240626	155200	57318289	1684	1684	1684	1684	0
180	20240626	155100	57318289	1684	1684	1684	1684	0
181	20240626	155000	57318289	1684	1684	1684	1684	0
182	20240626	154900	57318289	1684	1684	1684	1684	1234
183	20240626	154800	57318289	1684	1684	1684	1684	0
184	20240626	154700	57318289	1684	1684	1684	1684	0
185	20240626	154600	57318289	1684	1684	1684	1684	0
186	20240626	154500	57318289	1684	1684	1684	1684	0
187	20240626	154400	57318289	1684	1684	1684	1684	0
188	20240626	154300	57318289	1684	1684	1684	1684	0
189	20240626	154200	57318289	1684	1684	1684	1684	0
190	20240626	154100	57318289	1684	1684	1684	1684	0
191	20240626	154000	57318289	1684	1684	1684	1684	0
192	20240626	153900	57318289	1684	1684	1684	1684	0
193	20240626	153800	57318289	1684	1684	1684	1684	0
194	20240626	153700	57318289	1684	1684	1684	1684	0
195	20240626	153600	57318289	1684	1684	1684	1684	0
196	20240626	153500	57318289	1684	1684	1684	1684	0
197	20240626	153400	57318289	1684	1684	1684	1684	0
198	20240626	153300	57318289	1684	1684	1684	1684	0
199	20240626	153200	57318289	1684	1684	1684	1684	0
200	20240626	153100	57318289	1684	1684	1684	1684	0
201	20240626	153000	57318289	1684	1684	1684	1684	1234
202	20240626	152900	55240233	1684	1684	1684	1684	0
203	20240626	152800	55240233	1684	1684	1684	1684	0
204	20240626	152700	55240233	1684	1684	1684	1684	0
205	20240626	152600	55240233	1684	1684	1684	1684	0
206	20240626	152500	55240233	1684	1684	1684	1684	0
207	20240626	152400	55240233	1684	1684	1684	1684	0
208	20240626	152300	55240233	1684	1684	1684	1684	0
209	20240626	152200	55240233	1684	1684	1684	1684	0
210	20240626	152100	55240233	1684	1684	1684	1684	0
211	20240626	152000	55240233	1684	1684	1684	1684	0
212	20240626	151900	55240233	1684	1687	1687	1684	592
213	20240626	151800	54242497	1689	1689	1689	1689	0
214	20240626	151700	54242497	1689	1689	1689	1689	10
215	20240626	151600	54225607	1687	1688	1689	1687	154
216	20240626	151500	53965786	1688	1688	1688	1688	114
217	20240626	151400	53773354	1689	1689	1689	1689	0
218	20240626	151300	53773354	1689	1689	1689	1689	1
219	20240626	151200	53771665	1689	1689	1689	1689	0
220	20240626	151100	53771665	1689	1689	1689	1689	0
221	20240626	151000	53771665	1689	1689	1689	1689	0
222	20240626	150900	53771665	1689	1689	1689	1689	1
223	20240626	150800	53769976	1687	1687	1687	1687	0
224	20240626	150700	53769976	1687	1687	1687	1687	0
225	20240626	150600	53769976	1687	1687	1687	1687	0
226	20240626	150500	53769976	1687	1687	1687	1687	0
227	20240626	150400	53769976	1687	1687	1687	1687	0
228	20240626	150300	53769976	1687	1687	1687	1687	0
229	20240626	150200	53769976	1687	1687	1687	1687	0
230	20240626	150100	53769976	1687	1687	1687	1687	0
231	20240626	150000	53769976	1687	1687	1687	1687	0
232	20240626	145900	53769976	1687	1687	1687	1687	0
233	20240626	145800	53769976	1687	1687	1687	1687	0
234	20240626	145700	53769976	1687	1687	1687	1687	0
235	20240626	145600	53769976	1687	1687	1687	1687	0
236	20240626	145500	53769976	1687	1687	1687	1687	0
237	20240626	145400	53769976	1687	1687	1687	1687	0
238	20240626	145300	53769976	1687	1687	1687	1687	0
239	20240626	145200	53769976	1687	1687	1687	1687	0
240	20240626	145100	53769976	1687	1687	1687	1687	0
241	20240626	145000	53769976	1687	1687	1687	1687	0
242	20240626	144900	53769976	1687	1687	1687	1687	0
243	20240626	144800	53769976	1687	1687	1687	1687	0
244	20240626	144700	53769976	1687	1687	1687	1687	0
245	20240626	144600	53769976	1687	1687	1687	1687	0
246	20240626	144500	53769976	1687	1687	1687	1687	0
247	20240626	144400	53769976	1687	1687	1687	1687	0
248	20240626	144300	53769976	1687	1687	1687	1687	0
249	20240626	144200	53769976	1687	1687	1687	1687	0
250	20240626	144100	53769976	1687	1687	1687	1687	0
251	20240626	144000	53769976	1687	1687	1687	1687	10
252	20240626	143900	53753106	1690	1690	1690	1690	0
253	20240626	143800	53753106	1690	1690	1690	1690	0
254	20240626	143700	53753106	1690	1690	1690	1690	0
255	20240626	143600	53753106	1690	1690	1690	1690	0
256	20240626	143500	53753106	1690	1690	1690	1690	0
257	20240626	143400	53753106	1690	1690	1690	1690	0
258	20240626	143300	53753106	1690	1690	1690	1690	0
259	20240626	143200	53753106	1690	1690	1690	1690	0
260	20240626	143100	53753106	1690	1690	1690	1690	0
261	20240626	143000	53753106	1690	1690	1690	1690	0
262	20240626	142900	53753106	1690	1690	1690	1690	2
263	20240626	142800	53749726	1690	1690	1690	1690	0
264	20240626	142700	53749726	1690	1690	1690	1690	0
265	20240626	142600	53749726	1690	1690	1690	1690	0
266	20240626	142500	53749726	1690	1690	1690	1690	0
267	20240626	142400	53749726	1690	1690	1690	1690	0
268	20240626	142300	53749726	1690	1690	1690	1690	0
269	20240626	142200	53749726	1690	1690	1690	1690	0
270	20240626	142100	53749726	1690	1690	1690	1690	0
271	20240626	142000	53749726	1690	1690	1690	1690	0
272	20240626	141900	53749726	1690	1690	1690	1690	0
273	20240626	141800	53749726	1690	1690	1690	1690	0
274	20240626	141700	53749726	1690	1690	1690	1690	0
275	20240626	141600	53749726	1690	1690	1690	1690	0
276	20240626	141500	53749726	1690	1690	1690	1690	0
277	20240626	141400	53749726	1690	1690	1690	1690	0
278	20240626	141300	53749726	1690	1690	1690	1690	0
279	20240626	141200	53749726	1690	1690	1690	1690	0
280	20240626	141100	53749726	1690	1690	1690	1690	0
281	20240626	141000	53749726	1690	1690	1690	1690	0
282	20240626	140900	53749726	1690	1690	1690	1690	0
283	20240626	140800	53749726	1690	1690	1690	1690	0
284	20240626	140700	53749726	1690	1690	1690	1690	0
285	20240626	140600	53749726	1690	1690	1690	1690	0
286	20240626	140500	53749726	1690	1690	1690	1690	0
287	20240626	140400	53749726	1690	1690	1690	1690	0
288	20240626	140300	53749726	1690	1690	1690	1690	0
289	20240626	140200	53749726	1690	1690	1690	1690	0
290	20240626	140100	53749726	1690	1690	1690	1690	0
291	20240626	140000	53749726	1690	1690	1690	1690	0
292	20240626	135900	53749726	1690	1690	1690	1690	0
293	20240626	135800	53749726	1690	1690	1690	1690	0
294	20240626	135700	53749726	1690	1690	1690	1690	0
295	20240626	135600	53749726	1690	1690	1690	1690	0
296	20240626	135500	53749726	1690	1690	1690	1690	10
297	20240626	135400	53732826	1687	1687	1687	1687	0
298	20240626	135300	53732826	1687	1687	1687	1687	0
299	20240626	135200	53732826	1687	1687	1687	1687	0
300	20240626	135100	53732826	1687	1687	1687	1687	0
301	20240626	135000	53732826	1687	1687	1687	1687	0
302	20240626	134900	53732826	1687	1688	1688	1687	5226
303	20240626	134800	44915564	1690	1690	1690	1690	0
304	20240626	134700	44915564	1690	1690	1690	1690	0
305	20240626	134600	44915564	1690	1690	1690	1690	10
306	20240626	134500	44898664	1687	1687	1687	1687	380
307	20240626	134400	44257604	1690	1690	1690	1690	2
308	20240626	134300	44254224	1690	1690	1690	1690	2
309	20240626	134200	44250844	1690	1690	1690	1690	0
310	20240626	134100	44250844	1690	1690	1690	1690	0
311	20240626	134000	44250844	1690	1690	1690	1690	0
312	20240626	133900	44250844	1690	1690	1690	1690	0
313	20240626	133800	44250844	1690	1690	1690	1690	0
314	20240626	133700	44250844	1690	1690	1690	1690	10
315	20240626	133600	44233944	1687	1687	1687	1687	0
316	20240626	133500	44233944	1687	1687	1687	1687	0
317	20240626	133400	44233944	1687	1687	1687	1687	0
318	20240626	133300	44233944	1687	1687	1687	1687	0
319	20240626	133200	44233944	1687	1687	1687	1687	0
320	20240626	133100	44233944	1687	1687	1687	1687	0
321	20240626	133000	44233944	1687	1687	1687	1687	0
322	20240626	132900	44233944	1687	1687	1687	1687	0
323	20240626	132800	44233944	1687	1687	1687	1687	0
324	20240626	132700	44233944	1687	1687	1687	1687	0
325	20240626	132600	44233944	1687	1687	1687	1687	0
326	20240626	132500	44233944	1687	1687	1687	1687	0
327	20240626	132400	44233944	1687	1687	1687	1687	0
328	20240626	132300	44233944	1687	1687	1687	1687	988
329	20240626	132200	42567188	1687	1687	1687	1687	0
330	20240626	132100	42567188	1687	1687	1687	1687	0
331	20240626	132000	42567188	1687	1687	1687	1687	0
332	20240626	131900	42567188	1687	1687	1687	1687	0
333	20240626	131800	42567188	1687	1687	1687	1687	0
334	20240626	131700	42567188	1687	1687	1687	1687	0
335	20240626	131600	42567188	1687	1687	1687	1687	0
336	20240626	131500	42567188	1687	1687	1687	1687	0
337	20240626	131400	42567188	1687	1687	1687	1687	0
338	20240626	131300	42567188	1687	1687	1687	1687	0
339	20240626	131200	42567188	1687	1687	1687	1687	0
340	20240626	131100	42567188	1687	1687	1687	1687	300
341	20240626	131000	42061088	1680	1680	1680	1680	0
342	20240626	130900	42061088	1680	1680	1680	1680	2913
343	20240626	130800	37167248	1680	1680	1680	1680	0
344	20240626	130700	37167248	1680	1680	1680	1680	10
345	20240626	130600	37150448	1680	1680	1680	1680	300
346	20240626	130500	36646448	1680	1680	1680	1680	100
347	20240626	130400	36478448	1680	1680	1680	1680	571
348	20240626	130300	35519168	1680	1680	1680	1680	10
349	20240626	130200	35502368	1680	1680	1680	1680	0
350	20240626	130100	35502368	1680	1680	1680	1680	0
351	20240626	130000	35502368	1680	1680	1680	1680	0
352	20240626	125900	35502368	1680	1680	1680	1680	0
353	20240626	125800	35502368	1680	1680	1680	1680	0
354	20240626	125700	35502368	1680	1680	1680	1680	0
355	20240626	125600	35502368	1680	1681	1681	1680	3669
356	20240626	125500	29338427	1680	1680	1680	1680	0
357	20240626	125400	29338427	1680	1680	1680	1680	0
358	20240626	125300	29338427	1680	1680	1680	1680	0
359	20240626	125200	29338427	1680	1680	1680	1680	0
360	20240626	125100	29338427	1680	1680	1680	1680	0
361	20240626	125000	29338427	1680	1680	1680	1680	0
362	20240626	124900	29338427	1680	1680	1680	1680	0
363	20240626	124800	29338427	1680	1680	1680	1680	0
364	20240626	124700	29338427	1680	1680	1680	1680	0
365	20240626	124600	29338427	1680	1685	1685	1680	600
366	20240626	124500	28329452	1685	1685	1685	1685	0
367	20240626	124400	28329452	1685	1685	1685	1685	0
368	20240626	124300	28329452	1685	1685	1685	1685	0
369	20240626	124200	28329452	1685	1685	1685	1685	0
370	20240626	124100	28329452	1685	1685	1685	1685	0
371	20240626	124000	28329452	1685	1685	1685	1685	185
372	20240626	123900	28017727	1680	1680	1680	1680	0
373	20240626	123800	28017727	1680	1680	1680	1680	0
374	20240626	123700	28017727	1680	1680	1680	1680	2
375	20240626	123600	28014367	1680	1680	1680	1680	0
376	20240626	123500	28014367	1680	1680	1680	1680	0
377	20240626	123400	28014367	1680	1680	1680	1680	0
378	20240626	123300	28014367	1680	1680	1680	1680	0
379	20240626	123200	28014367	1680	1680	1680	1680	0
380	20240626	123100	28014367	1680	1680	1680	1680	0
381	20240626	123000	28014367	1680	1680	1680	1680	2
382	20240626	122900	28011007	1680	1680	1680	1680	0
383	20240626	122800	28011007	1680	1680	1680	1680	0
384	20240626	122700	28011007	1680	1680	1680	1680	0
385	20240626	122600	28011007	1680	1680	1680	1680	0
386	20240626	122500	28011007	1680	1682	1682	1680	596
387	20240626	122400	27009721	1685	1685	1685	1685	5
388	20240626	122300	27001296	1685	1685	1685	1685	0
389	20240626	122200	27001296	1685	1685	1685	1685	30
390	20240626	122100	26950746	1685	1685	1685	1685	0
391	20240626	122000	26950746	1685	1685	1685	1685	0
392	20240626	121900	26950746	1685	1685	1685	1685	0
393	20240626	121800	26950746	1685	1685	1685	1685	0
394	20240626	121700	26950746	1685	1685	1685	1685	0
395	20240626	121600	26950746	1685	1685	1685	1685	0
396	20240626	121500	26950746	1685	1685	1685	1685	0
397	20240626	121400	26950746	1685	1685	1685	1685	0
398	20240626	121300	26950746	1685	1685	1685	1685	0
399	20240626	121200	26950746	1685	1685	1685	1685	0
400	20240626	121100	26950746	1685	1685	1685	1685	0
401	20240626	121000	26950746	1685	1685	1685	1685	0
402	20240626	120900	26950746	1685	1685	1685	1685	0
403	20240626	120800	26950746	1685	1685	1685	1685	0
404	20240626	120700	26950746	1685	1685	1685	1685	0
405	20240626	120600	26950746	1685	1685	1685	1685	0
406	20240626	120500	26950746	1685	1685	1685	1685	0
407	20240626	120400	26950746	1685	1685	1685	1685	0
408	20240626	120300	26950746	1685	1685	1685	1685	0
409	20240626	120200	26950746	1685	1685	1685	1685	0
410	20240626	120100	26950746	1685	1685	1685	1685	0
411	20240626	120000	26950746	1685	1685	1685	1685	0
412	20240626	115900	26950746	1685	1685	1685	1685	0
413	20240626	115800	26950746	1685	1685	1685	1685	0
414	20240626	115700	26950746	1685	1685	1685	1685	0
415	20240626	115600	26950746	1685	1685	1685	1685	0
416	20240626	115500	26950746	1685	1685	1685	1685	0
417	20240626	115400	26950746	1685	1685	1685	1685	0
418	20240626	115300	26950746	1685	1685	1685	1685	0
419	20240626	115200	26950746	1685	1685	1685	1685	0
420	20240626	115100	26950746	1685	1685	1685	1685	0
421	20240626	115000	26950746	1685	1685	1685	1685	0
422	20240626	114900	26950746	1685	1685	1685	1685	0
423	20240626	114800	26950746	1685	1685	1685	1685	0
424	20240626	114700	26950746	1685	1685	1685	1685	0
425	20240626	114600	26950746	1685	1685	1685	1685	0
426	20240626	114500	26950746	1685	1685	1685	1685	0
427	20240626	114400	26950746	1685	1685	1685	1685	0
428	20240626	114300	26950746	1685	1685	1685	1685	0
429	20240626	114200	26950746	1685	1685	1685	1685	0
430	20240626	114100	26950746	1685	1685	1685	1685	0
431	20240626	114000	26950746	1685	1685	1685	1685	0
432	20240626	113900	26950746	1685	1685	1685	1685	0
433	20240626	113800	26950746	1685	1685	1685	1685	0
434	20240626	113700	26950746	1685	1685	1685	1685	0
435	20240626	113600	26950746	1685	1685	1685	1685	0
436	20240626	113500	26950746	1685	1685	1685	1685	0
437	20240626	113400	26950746	1685	1685	1685	1685	177
438	20240626	113300	26652501	1685	1685	1685	1685	100
439	20240626	113200	26484001	1685	1685	1685	1685	0
440	20240626	113100	26484001	1685	1685	1685	1685	0
441	20240626	113000	26484001	1685	1685	1685	1685	0
442	20240626	112900	26484001	1685	1685	1685	1685	50
443	20240626	112800	26399751	1685	1685	1685	1685	0
444	20240626	112700	26399751	1685	1685	1685	1685	0
445	20240626	112600	26399751	1685	1685	1685	1685	0
446	20240626	112500	26399751	1685	1685	1685	1685	1000
447	20240626	112400	24714751	1685	1685	1685	1685	0
448	20240626	112300	24714751	1685	1685	1685	1685	0
449	20240626	112200	24714751	1685	1685	1685	1685	0
450	20240626	112100	24714751	1685	1685	1685	1685	0
451	20240626	112000	24714751	1685	1685	1685	1685	0
452	20240626	111900	24714751	1685	1685	1685	1685	0
453	20240626	111800	24714751	1685	1685	1685	1685	0
454	20240626	111700	24714751	1685	1685	1685	1685	0
455	20240626	111600	24714751	1685	1685	1685	1685	0
456	20240626	111500	24714751	1685	1685	1685	1685	0
457	20240626	111400	24714751	1685	1685	1685	1685	0
458	20240626	111300	24714751	1685	1685	1685	1685	0
459	20240626	111200	24714751	1685	1685	1685	1685	0
460	20240626	111100	24714751	1685	1685	1685	1685	0
461	20240626	111000	24714751	1685	1685	1685	1685	0
462	20240626	110900	24714751	1685	1685	1685	1685	0
463	20240626	110800	24714751	1685	1685	1685	1685	0
464	20240626	110700	24714751	1685	1685	1685	1685	0
465	20240626	110600	24714751	1685	1685	1685	1685	10
466	20240626	110500	24697901	1685	1685	1685	1685	1
467	20240626	110400	24696216	1685	1685	1685	1685	0
468	20240626	110300	24696216	1685	1685	1685	1685	0
469	20240626	110200	24696216	1685	1685	1685	1685	0
470	20240626	110100	24696216	1685	1685	1685	1685	100
471	20240626	110000	24527716	1685	1685	1685	1685	0
472	20240626	105900	24527716	1685	1685	1685	1685	0
473	20240626	105800	24527716	1685	1685	1685	1685	0
474	20240626	105700	24527716	1685	1685	1685	1685	400
475	20240626	105600	23853716	1686	1686	1686	1686	0
476	20240626	105500	23853716	1686	1686	1686	1686	0
477	20240626	105400	23853716	1686	1686	1686	1686	0
478	20240626	105300	23853716	1686	1686	1686	1686	0
479	20240626	105200	23853716	1686	1686	1686	1686	0
480	20240626	105100	23853716	1686	1686	1686	1686	0
481	20240626	105000	23853716	1686	1686	1686	1686	0
482	20240626	104900	23853716	1686	1686	1686	1686	0
483	20240626	104800	23853716	1686	1686	1686	1686	0
484	20240626	104700	23853716	1686	1686	1686	1686	0
485	20240626	104600	23853716	1686	1686	1686	1686	0
486	20240626	104500	23853716	1686	1686	1686	1686	0
487	20240626	104400	23853716	1686	1686	1686	1686	0
488	20240626	104300	23853716	1686	1686	1686	1686	0
489	20240626	104200	23853716	1686	1686	1686	1686	0
490	20240626	104100	23853716	1686	1686	1686	1686	0
491	20240626	104000	23853716	1686	1686	1686	1686	0
492	20240626	103900	23853716	1686	1686	1686	1686	0
493	20240626	103800	23853716	1686	1686	1686	1686	0
494	20240626	103700	23853716	1686	1686	1686	1686	0
495	20240626	103600	23853716	1686	1686	1686	1686	0
496	20240626	103500	23853716	1686	1686	1686	1686	0
497	20240626	103400	23853716	1686	1686	1686	1686	0
498	20240626	103300	23853716	1686	1686	1686	1686	0
499	20240626	103200	23853716	1686	1686	1686	1686	0
500	20240626	103100	23853716	1686	1686	1686	1686	0
501	20240626	103000	23853716	1686	1686	1686	1686	0
502	20240626	102900	23853716	1686	1686	1686	1686	0
503	20240626	102800	23853716	1686	1686	1686	1686	0
504	20240626	102700	23853716	1686	1686	1686	1686	0
505	20240626	102600	23853716	1686	1686	1686	1686	6
506	20240626	102500	23843600	1687	1687	1687	1687	0
507	20240626	102400	23843600	1687	1687	1687	1687	0
508	20240626	102300	23843600	1687	1687	1687	1687	0
509	20240626	102200	23843600	1687	1687	1687	1687	1
510	20240626	102100	23841913	1686	1686	1686	1686	0
511	20240626	102000	23841913	1686	1686	1686	1686	0
512	20240626	101900	23841913	1686	1686	1686	1686	0
513	20240626	101800	23841913	1686	1686	1686	1686	0
514	20240626	101700	23841913	1686	1686	1686	1686	0
515	20240626	101600	23841913	1686	1686	1686	1686	20
516	20240626	101500	23808193	1687	1687	1687	1687	0
517	20240626	101400	23808193	1687	1687	1687	1687	0
518	20240626	101300	23808193	1687	1687	1687	1687	0
519	20240626	101200	23808193	1687	1687	1687	1687	0
520	20240626	101100	23808193	1687	1687	1687	1687	0
521	20240626	101000	23808193	1687	1687	1687	1687	0
522	20240626	100900	23808193	1687	1687	1687	1687	0
523	20240626	100800	23808193	1687	1687	1687	1687	0
524	20240626	100700	23808193	1687	1687	1687	1687	0
525	20240626	100600	23808193	1687	1687	1687	1687	1
526	20240626	100500	23806506	1680	1680	1680	1680	59
527	20240626	100400	23707386	1672	1672	1672	1672	0
528	20240626	100300	23707386	1672	1679	1679	1672	2042
529	20240626	100200	20281963	1686	1686	1686	1686	0
530	20240626	100100	20281963	1686	1686	1686	1686	0
531	20240626	100000	20281963	1686	1686	1686	1686	0
532	20240626	095900	20281963	1686	1686	1686	1686	1
533	20240626	095800	20280277	1679	1680	1687	1679	2658
534	20240626	095700	15815700	1687	1687	1687	1687	0
535	20240626	095600	15815700	1687	1687	1687	1687	0
536	20240626	095500	15815700	1687	1687	1687	1687	1
537	20240626	095400	15814013	1687	1687	1687	1687	0
538	20240626	095300	15814013	1687	1687	1687	1687	0
539	20240626	095200	15814013	1687	1687	1687	1687	0
540	20240626	095100	15814013	1687	1687	1687	1687	0
541	20240626	095000	15814013	1687	1687	1687	1687	0
542	20240626	094900	15814013	1687	1687	1687	1687	0
543	20240626	094800	15814013	1687	1687	1687	1687	5
544	20240626	094700	15805578	1679	1679	1679	1679	0
545	20240626	094600	15805578	1679	1679	1679	1679	60
546	20240626	094500	15704838	1691	1680	1691	1680	115
547	20240626	094400	15511583	1678	1683	1683	1678	1500
548	20240626	094300	12988800	1692	1692	1692	1692	1
549	20240626	094200	12987108	1692	1692	1692	1692	0
550	20240626	094100	12987108	1692	1692	1692	1692	0
551	20240626	094000	12987108	1692	1692	1692	1692	4
552	20240626	093900	12980340	1692	1692	1692	1692	0
553	20240626	093800	12980340	1692	1692	1692	1692	0
554	20240626	093700	12980340	1692	1692	1692	1692	1
555	20240626	093600	12978648	1692	1692	1692	1692	0
556	20240626	093500	12978648	1692	1692	1692	1692	0
557	20240626	093400	12978648	1692	1685	1692	1683	8
558	20240626	093300	12965170	1685	1685	1685	1685	4
559	20240626	093200	12958430	1685	1685	1685	1685	101
560	20240626	093100	12788245	1685	1685	1685	1685	61
561	20240626	093000	12685460	1685	1685	1685	1685	27
562	20240626	092900	12639965	1692	1692	1692	1692	1
563	20240626	092800	12638273	1685	1685	1685	1685	0
564	20240626	092700	12638273	1685	1690	1690	1685	452
565	20240626	092600	11876631	1693	1693	1693	1693	1
566	20240626	092500	11874938	1693	1693	1693	1693	0
567	20240626	092400	11874938	1693	1693	1693	1693	0
568	20240626	092300	11874938	1693	1693	1693	1693	0
569	20240626	092200	11874938	1693	1693	1693	1693	0
570	20240626	092100	11874938	1693	1693	1693	1693	1
571	20240626	092000	11873245	1685	1685	1685	1685	280
572	20240626	091900	11401445	1693	1693	1693	1693	0
573	20240626	091800	11401445	1693	1693	1693	1693	0
574	20240626	091700	11401445	1693	1693	1693	1693	0
575	20240626	091600	11401445	1693	1693	1693	1693	1
576	20240626	091500	11399752	1693	1693	1693	1693	1
577	20240626	091400	11398059	1693	1693	1693	1693	0
578	20240626	091300	11398059	1693	1693	1693	1693	0
579	20240626	091200	11398059	1693	1685	1693	1685	151
580	20240626	091100	11143616	1693	1693	1693	1693	0
581	20240626	091000	11143616	1693	1693	1693	1693	5
582	20240626	090900	11135151	1693	1693	1693	1685	1302
583	20240626	090800	8941265	1693	1692	1693	1685	67
584	20240626	090700	8828282	1693	1693	1693	1693	232
585	20240626	090600	8435506	1694	1694	1694	1694	0
586	20240626	090500	8435506	1694	1694	1694	1694	0
587	20240626	090400	8435506	1694	1694	1694	1694	2
588	20240626	090300	8432118	1711	1711	1711	1711	0
589	20240626	090200	8432118	1711	1711	1711	1711	0
590	20240626	090100	8432118	1711	1711	1711	1711	1
591	20240626	090000	8430407	1685	1749	1749	1685	5001