KissMeData/007770/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185100	53070480	13470	13470	13470	13470	100
3	20240626	185000	53070480	13470	13470	13470	13470	0
4	20240626	184900	53070480	13470	13470	13470	13470	0
5	20240626	184800	53070480	13470	13470	13470	13470	0
6	20240626	184700	53070480	13470	13470	13470	13470	0
7	20240626	184600	53070480	13470	13470	13470	13470	0
8	20240626	184500	53070480	13470	13470	13470	13470	0
9	20240626	184400	53070480	13470	13470	13470	13470	0
10	20240626	184300	53070480	13470	13470	13470	13470	0
11	20240626	184200	53070480	13470	13470	13470	13470	0
12	20240626	184100	53070480	13470	13470	13470	13470	0
13	20240626	184000	53070480	13470	13470	13470	13470	0
14	20240626	183900	53070480	13470	13470	13470	13470	0
15	20240626	183800	53070480	13470	13470	13470	13470	0
16	20240626	183700	53070480	13470	13470	13470	13470	0
17	20240626	183600	53070480	13470	13470	13470	13470	0
18	20240626	183500	53070480	13470	13470	13470	13470	0
19	20240626	183400	53070480	13470	13470	13470	13470	0
20	20240626	183300	53070480	13470	13470	13470	13470	0
21	20240626	183200	53070480	13470	13470	13470	13470	0
22	20240626	183100	53070480	13470	13470	13470	13470	0
23	20240626	183000	53070480	13470	13470	13470	13470	0
24	20240626	182900	53070480	13470	13470	13470	13470	0
25	20240626	182800	53070480	13470	13470	13470	13470	0
26	20240626	182700	53070480	13470	13470	13470	13470	0
27	20240626	182600	53070480	13470	13470	13470	13470	0
28	20240626	182500	53070480	13470	13470	13470	13470	0
29	20240626	182400	53070480	13470	13470	13470	13470	0
30	20240626	182300	53070480	13470	13470	13470	13470	0
31	20240626	182200	53070480	13470	13470	13470	13470	0
32	20240626	182100	53070480	13470	13470	13470	13470	100
33	20240626	182000	53070480	13470	13470	13470	13470	0
34	20240626	181900	53070480	13470	13470	13470	13470	0
35	20240626	181800	53070480	13470	13470	13470	13470	0
36	20240626	181700	53070480	13470	13470	13470	13470	0
37	20240626	181600	53070480	13470	13470	13470	13470	0
38	20240626	181500	53070480	13470	13470	13470	13470	0
39	20240626	181400	53070480	13470	13470	13470	13470	0
40	20240626	181300	53070480	13470	13470	13470	13470	0
41	20240626	181200	53070480	13470	13470	13470	13470	0
42	20240626	181100	53070480	13470	13470	13470	13470	0
43	20240626	181000	53070480	13470	13470	13470	13470	0
44	20240626	180900	53070480	13470	13470	13470	13470	0
45	20240626	180800	53070480	13470	13470	13470	13470	0
46	20240626	180700	53070480	13470	13470	13470	13470	0
47	20240626	180600	53070480	13470	13470	13470	13470	0
48	20240626	180500	53070480	13470	13470	13470	13470	0
49	20240626	180400	53070480	13470	13470	13470	13470	0
50	20240626	180300	53070480	13470	13470	13470	13470	0
51	20240626	180200	53070480	13470	13470	13470	13470	0
52	20240626	180100	53070480	13470	13470	13470	13470	0
53	20240626	180000	53070480	13470	13470	13470	13470	0
54	20240626	175900	53070480	13470	13470	13470	13470	0
55	20240626	175800	53070480	13470	13470	13470	13470	0
56	20240626	175700	53070480	13470	13470	13470	13470	0
57	20240626	175600	53070480	13470	13470	13470	13470	0
58	20240626	175500	53070480	13470	13470	13470	13470	0
59	20240626	175400	53070480	13470	13470	13470	13470	0
60	20240626	175300	53070480	13470	13470	13470	13470	0
61	20240626	175200	53070480	13470	13470	13470	13470	0
62	20240626	175100	53070480	13470	13470	13470	13470	100
63	20240626	175000	53070480	13470	13470	13470	13470	0
64	20240626	174900	53070480	13470	13470	13470	13470	0
65	20240626	174800	53070480	13470	13470	13470	13470	0
66	20240626	174700	53070480	13470	13470	13470	13470	0
67	20240626	174600	53070480	13470	13470	13470	13470	0
68	20240626	174500	53070480	13470	13470	13470	13470	0
69	20240626	174400	53070480	13470	13470	13470	13470	0
70	20240626	174300	53070480	13470	13470	13470	13470	0
71	20240626	174200	53070480	13470	13470	13470	13470	0
72	20240626	174100	53070480	13470	13470	13470	13470	0
73	20240626	174000	53070480	13470	13470	13470	13470	0
74	20240626	173900	53070480	13470	13470	13470	13470	0
75	20240626	173800	53070480	13470	13470	13470	13470	0
76	20240626	173700	53070480	13470	13470	13470	13470	0
77	20240626	173600	53070480	13470	13470	13470	13470	0
78	20240626	173500	53070480	13470	13470	13470	13470	0
79	20240626	173400	53070480	13470	13470	13470	13470	0
80	20240626	173300	53070480	13470	13470	13470	13470	0
81	20240626	173200	53070480	13470	13470	13470	13470	0
82	20240626	173100	53070480	13470	13470	13470	13470	0
83	20240626	173000	53070480	13470	13470	13470	13470	0
84	20240626	172900	53070480	13470	13470	13470	13470	0
85	20240626	172800	53070480	13470	13470	13470	13470	0
86	20240626	172700	53070480	13470	13470	13470	13470	0
87	20240626	172600	53070480	13470	13470	13470	13470	0
88	20240626	172500	53070480	13470	13470	13470	13470	0
89	20240626	172400	53070480	13470	13470	13470	13470	0
90	20240626	172300	53070480	13470	13470	13470	13470	0
91	20240626	172200	53070480	13470	13470	13470	13470	0
92	20240626	172100	53070480	13470	13470	13470	13470	100
93	20240626	172000	53070480	13470	13470	13470	13470	0
94	20240626	171900	53070480	13470	13470	13470	13470	0
95	20240626	171800	53070480	13470	13470	13470	13470	0
96	20240626	171700	53070480	13470	13470	13470	13470	0
97	20240626	171600	53070480	13470	13470	13470	13470	0
98	20240626	171500	53070480	13470	13470	13470	13470	0
99	20240626	171400	53070480	13470	13470	13470	13470	0
100	20240626	171300	53070480	13470	13470	13470	13470	0
101	20240626	171200	53070480	13470	13470	13470	13470	0
102	20240626	171100	53070480	13470	13470	13470	13470	0
103	20240626	171000	53070480	13470	13470	13470	13470	0
104	20240626	170900	53070480	13470	13470	13470	13470	0
105	20240626	170800	53070480	13470	13470	13470	13470	0
106	20240626	170700	53070480	13470	13470	13470	13470	0
107	20240626	170600	53070480	13470	13470	13470	13470	0
108	20240626	170500	53070480	13470	13470	13470	13470	0
109	20240626	170400	53070480	13470	13470	13470	13470	0
110	20240626	170300	53070480	13470	13470	13470	13470	0
111	20240626	170200	53070480	13470	13470	13470	13470	0
112	20240626	170100	53070480	13470	13470	13470	13470	0
113	20240626	170000	53070480	13470	13470	13470	13470	0
114	20240626	165900	53070480	13470	13470	13470	13470	0
115	20240626	165800	53070480	13470	13470	13470	13470	0
116	20240626	165700	53070480	13470	13470	13470	13470	0
117	20240626	165600	53070480	13470	13470	13470	13470	0
118	20240626	165500	53070480	13470	13470	13470	13470	0
119	20240626	165400	53070480	13470	13470	13470	13470	0
120	20240626	165300	53070480	13470	13470	13470	13470	0
121	20240626	165200	53070480	13470	13470	13470	13470	0
122	20240626	165100	53070480	13470	13470	13470	13470	100
123	20240626	165000	53070480	13470	13470	13470	13470	0
124	20240626	164900	53070480	13470	13470	13470	13470	0
125	20240626	164800	53070480	13470	13470	13470	13470	0
126	20240626	164700	53070480	13470	13470	13470	13470	0
127	20240626	164600	53070480	13470	13470	13470	13470	0
128	20240626	164500	53070480	13470	13470	13470	13470	0
129	20240626	164400	53070480	13470	13470	13470	13470	0
130	20240626	164300	53070480	13470	13470	13470	13470	0
131	20240626	164200	53070480	13470	13470	13470	13470	0
132	20240626	164100	53070480	13470	13470	13470	13470	0
133	20240626	164000	53070480	13470	13470	13470	13470	0
134	20240626	163900	53070480	13470	13470	13470	13470	0
135	20240626	163800	53070480	13470	13470	13470	13470	0
136	20240626	163700	53070480	13470	13470	13470	13470	0
137	20240626	163600	53070480	13470	13470	13470	13470	0
138	20240626	163500	53070480	13470	13470	13470	13470	0
139	20240626	163400	53070480	13470	13470	13470	13470	0
140	20240626	163300	53070480	13470	13470	13470	13470	0
141	20240626	163200	53070480	13470	13470	13470	13470	0
142	20240626	163100	53070480	13470	13470	13470	13470	0
143	20240626	163000	53070480	13470	13470	13470	13470	0
144	20240626	162900	53070480	13470	13470	13470	13470	0
145	20240626	162800	53070480	13470	13470	13470	13470	0
146	20240626	162700	53070480	13470	13470	13470	13470	0
147	20240626	162600	53070480	13470	13470	13470	13470	0
148	20240626	162500	53070480	13470	13470	13470	13470	0
149	20240626	162400	53070480	13470	13470	13470	13470	0
150	20240626	162300	53070480	13470	13470	13470	13470	0
151	20240626	162200	53070480	13470	13470	13470	13470	0
152	20240626	162100	53070480	13470	13470	13470	13470	100
153	20240626	162000	53070480	13470	13470	13470	13470	0
154	20240626	161900	53070480	13470	13470	13470	13470	0
155	20240626	161800	53070480	13470	13470	13470	13470	0
156	20240626	161700	53070480	13470	13470	13470	13470	0
157	20240626	161600	53070480	13470	13470	13470	13470	0
158	20240626	161500	53070480	13470	13470	13470	13470	0
159	20240626	161400	53070480	13470	13470	13470	13470	0
160	20240626	161300	53070480	13470	13470	13470	13470	0
161	20240626	161200	53070480	13470	13470	13470	13470	0
162	20240626	161100	53070480	13470	13470	13470	13470	0
163	20240626	161000	53070480	13470	13470	13470	13470	0
164	20240626	160900	53070480	13470	13470	13470	13470	0
165	20240626	160800	53070480	13470	13470	13470	13470	0
166	20240626	160700	53070480	13470	13470	13470	13470	0
167	20240626	160600	53070480	13470	13470	13470	13470	0
168	20240626	160500	53070480	13470	13470	13470	13470	0
169	20240626	160400	53070480	13470	13470	13470	13470	0
170	20240626	160300	53070480	13470	13470	13470	13470	0
171	20240626	160200	53070480	13470	13470	13470	13470	0
172	20240626	160100	53070480	13470	13470	13470	13470	0
173	20240626	160000	53070480	13470	13470	13470	13470	0
174	20240626	155900	53070480	13470	13470	13470	13470	0
175	20240626	155800	53070480	13470	13470	13470	13470	0
176	20240626	155700	53070480	13470	13470	13470	13470	0
177	20240626	155600	53070480	13470	13470	13470	13470	0
178	20240626	155500	53070480	13470	13470	13470	13470	0
179	20240626	155400	53070480	13470	13470	13470	13470	0
180	20240626	155300	53070480	13470	13470	13470	13470	0
181	20240626	155200	53070480	13470	13470	13470	13470	0
182	20240626	155100	53070480	13470	13470	13470	13470	100
183	20240626	155000	53070480	13470	13470	13470	13470	0
184	20240626	154900	53070480	13470	13470	13470	13470	0
185	20240626	154800	53070480	13470	13470	13470	13470	0
186	20240626	154700	53070480	13470	13470	13470	13470	0
187	20240626	154600	53070480	13470	13470	13470	13470	0
188	20240626	154500	53070480	13470	13470	13470	13470	0
189	20240626	154400	53070480	13470	13470	13470	13470	0
190	20240626	154300	53070480	13470	13470	13470	13470	0
191	20240626	154200	53070480	13470	13470	13470	13470	0
192	20240626	154100	53070480	13470	13470	13470	13470	0
193	20240626	154000	53070480	13470	13470	13470	13470	0
194	20240626	153900	53070480	13470	13470	13470	13470	0
195	20240626	153800	53070480	13470	13470	13470	13470	0
196	20240626	153700	53070480	13470	13470	13470	13470	0
197	20240626	153600	53070480	13470	13470	13470	13470	0
198	20240626	153500	53070480	13470	13470	13470	13470	0
199	20240626	153400	53070480	13470	13470	13470	13470	0
200	20240626	153300	53070480	13470	13470	13470	13470	0
201	20240626	153200	53070480	13470	13470	13470	13470	0
202	20240626	153100	53070480	13470	13470	13470	13470	0
203	20240626	153000	53070480	13470	13470	13470	13470	100
204	20240626	152900	51723480	13430	13430	13430	13430	0
205	20240626	152800	51723480	13430	13430	13430	13430	0
206	20240626	152700	51723480	13430	13430	13430	13430	0
207	20240626	152600	51723480	13430	13430	13430	13430	0
208	20240626	152500	51723480	13430	13430	13430	13430	0
209	20240626	152400	51723480	13430	13430	13430	13430	0
210	20240626	152300	51723480	13430	13430	13430	13430	0
211	20240626	152200	51723480	13430	13430	13430	13430	0
212	20240626	152100	51723480	13430	13430	13430	13430	0
213	20240626	152000	51723480	13430	13430	13430	13430	0
214	20240626	151900	51723480	13430	13430	13430	13430	1
215	20240626	151800	51710050	13430	13430	13430	13430	0
216	20240626	151700	51710050	13430	13430	13430	13430	0
217	20240626	151600	51710050	13430	13430	13430	13430	0
218	20240626	151500	51710050	13430	13440	13440	13430	19
219	20240626	151400	51454860	13430	13430	13430	13430	0
220	20240626	151300	51454860	13430	13430	13430	13430	0
221	20240626	151200	51454860	13430	13430	13430	13430	0
222	20240626	151100	51454860	13430	13430	13430	13430	0
223	20240626	151000	51454860	13430	13430	13430	13430	0
224	20240626	150900	51454860	13430	13430	13430	13430	0
225	20240626	150800	51454860	13430	13430	13430	13430	0
226	20240626	150700	51454860	13430	13430	13430	13430	0
227	20240626	150600	51454860	13430	13430	13430	13430	0
228	20240626	150500	51454860	13430	13430	13430	13430	10
229	20240626	150400	51320560	13440	13440	13440	13440	111
230	20240626	150300	49828720	13440	13430	13440	13430	1107
231	20240626	150200	34950710	13430	13430	13430	13430	0
232	20240626	150100	34950710	13430	13430	13430	13430	0
233	20240626	150000	34950710	13430	13430	13430	13430	0
234	20240626	145900	34950710	13430	13430	13430	13430	0
235	20240626	145800	34950710	13430	13430	13430	13430	0
236	20240626	145700	34950710	13430	13430	13430	13430	0
237	20240626	145600	34950710	13430	13430	13430	13430	0
238	20240626	145500	34950710	13430	13430	13430	13430	0
239	20240626	145400	34950710	13430	13430	13430	13430	0
240	20240626	145300	34950710	13430	13430	13430	13430	0
241	20240626	145200	34950710	13430	13430	13430	13430	40
242	20240626	145100	34413510	13410	13410	13410	13410	0
243	20240626	145000	34413510	13410	13410	13410	13410	0
244	20240626	144900	34413510	13410	13410	13410	13410	0
245	20240626	144800	34413510	13410	13410	13410	13410	0
246	20240626	144700	34413510	13410	13410	13410	13410	0
247	20240626	144600	34413510	13410	13410	13410	13410	0
248	20240626	144500	34413510	13410	13410	13410	13410	0
249	20240626	144400	34413510	13410	13410	13410	13410	0
250	20240626	144300	34413510	13410	13410	13410	13410	0
251	20240626	144200	34413510	13410	13410	13410	13410	0
252	20240626	144100	34413510	13410	13410	13410	13410	0
253	20240626	144000	34413510	13410	13410	13410	13410	91
254	20240626	143900	33193200	13410	13410	13410	13410	0
255	20240626	143800	33193200	13410	13410	13410	13410	0
256	20240626	143700	33193200	13410	13410	13410	13410	40
257	20240626	143600	32656800	13410	13410	13410	13410	0
258	20240626	143500	32656800	13410	13410	13410	13410	10
259	20240626	143400	32522700	13410	13410	13410	13410	0
260	20240626	143300	32522700	13410	13410	13410	13410	0
261	20240626	143200	32522700	13410	13410	13410	13410	0
262	20240626	143100	32522700	13410	13410	13410	13410	0
263	20240626	143000	32522700	13410	13410	13410	13410	220
264	20240626	142900	29572500	13410	13410	13410	13410	0
265	20240626	142800	29572500	13410	13410	13410	13410	0
266	20240626	142700	29572500	13410	13410	13410	13410	0
267	20240626	142600	29572500	13410	13410	13410	13410	5
268	20240626	142500	29505450	13410	13410	13410	13410	0
269	20240626	142400	29505450	13410	13410	13410	13410	0
270	20240626	142300	29505450	13410	13410	13410	13410	0
271	20240626	142200	29505450	13410	13410	13410	13410	0
272	20240626	142100	29505450	13410	13410	13410	13410	0
273	20240626	142000	29505450	13410	13410	13410	13410	1
274	20240626	141900	29492040	13410	13410	13410	13410	0
275	20240626	141800	29492040	13410	13410	13410	13410	0
276	20240626	141700	29492040	13410	13410	13410	13410	0
277	20240626	141600	29492040	13410	13410	13410	13410	0
278	20240626	141500	29492040	13410	13410	13410	13410	646
279	20240626	141400	20829180	13410	13410	13410	13410	1
280	20240626	141300	20815770	13410	13410	13410	13410	0
281	20240626	141200	20815770	13410	13410	13410	13410	0
282	20240626	141100	20815770	13410	13410	13410	13410	0
283	20240626	141000	20815770	13410	13410	13410	13410	0
284	20240626	140900	20815770	13410	13410	13410	13410	5
285	20240626	140800	20748720	13410	13410	13410	13410	0
286	20240626	140700	20748720	13410	13410	13410	13410	0
287	20240626	140600	20748720	13410	13410	13410	13410	0
288	20240626	140500	20748720	13410	13410	13410	13410	1
289	20240626	140400	20735310	13420	13420	13420	13420	10
290	20240626	140300	20601110	13470	13470	13470	13470	0
291	20240626	140200	20601110	13470	13470	13470	13470	0
292	20240626	140100	20601110	13470	13470	13470	13470	0
293	20240626	140000	20601110	13470	13470	13470	13470	0
294	20240626	135900	20601110	13470	13470	13470	13470	0
295	20240626	135800	20601110	13470	13470	13470	13470	0
296	20240626	135700	20601110	13470	13460	13470	13460	50
297	20240626	135600	19928000	13500	13500	13500	13500	0
298	20240626	135500	19928000	13500	13500	13500	13500	0
299	20240626	135400	19928000	13500	13500	13500	13500	0
300	20240626	135300	19928000	13500	13500	13500	13500	0
301	20240626	135200	19928000	13500	13500	13500	13500	0
302	20240626	135100	19928000	13500	13500	13500	13500	0
303	20240626	135000	19928000	13500	13440	13500	13440	50
304	20240626	134900	19254260	13410	13410	13410	13410	0
305	20240626	134800	19254260	13410	13410	13410	13410	176
306	20240626	134700	16894100	13410	13410	13410	13410	0
307	20240626	134600	16894100	13410	13410	13410	13410	0
308	20240626	134500	16894100	13410	13410	13410	13410	0
309	20240626	134400	16894100	13410	13410	13410	13410	0
310	20240626	134300	16894100	13410	13410	13410	13410	0
311	20240626	134200	16894100	13410	13410	13410	13410	0
312	20240626	134100	16894100	13410	13410	13410	13410	0
313	20240626	134000	16894100	13410	13410	13410	13410	0
314	20240626	133900	16894100	13410	13410	13410	13410	0
315	20240626	133800	16894100	13410	13410	13410	13410	0
316	20240626	133700	16894100	13410	13420	13420	13410	345
317	20240626	133600	12267300	13440	13440	13440	13440	0
318	20240626	133500	12267300	13440	13440	13440	13440	0
319	20240626	133400	12267300	13440	13440	13440	13440	0
320	20240626	133300	12267300	13440	13440	13440	13440	0
321	20240626	133200	12267300	13440	13440	13440	13440	0
322	20240626	133100	12267300	13440	13440	13440	13440	0
323	20240626	133000	12267300	13440	13440	13440	13440	0
324	20240626	132900	12267300	13440	13440	13440	13440	0
325	20240626	132800	12267300	13440	13440	13440	13440	0
326	20240626	132700	12267300	13440	13440	13440	13440	0
327	20240626	132600	12267300	13440	13440	13440	13440	0
328	20240626	132500	12267300	13440	13440	13440	13440	0
329	20240626	132400	12267300	13440	13440	13440	13440	1
330	20240626	132300	12253860	13420	13420	13420	13420	0
331	20240626	132200	12253860	13420	13420	13420	13420	0
332	20240626	132100	12253860	13420	13420	13420	13420	0
333	20240626	132000	12253860	13420	13420	13420	13420	0
334	20240626	131900	12253860	13420	13420	13420	13420	0
335	20240626	131800	12253860	13420	13420	13420	13420	0
336	20240626	131700	12253860	13420	13420	13420	13420	0
337	20240626	131600	12253860	13420	13420	13420	13420	0
338	20240626	131500	12253860	13420	13420	13420	13420	0
339	20240626	131400	12253860	13420	13420	13420	13420	0
340	20240626	131300	12253860	13420	13420	13420	13420	0
341	20240626	131200	12253860	13420	13420	13420	13420	0
342	20240626	131100	12253860	13420	13420	13420	13420	0
343	20240626	131000	12253860	13420	13420	13420	13420	1
344	20240626	130900	12240440	13440	13440	13440	13440	0
345	20240626	130800	12240440	13440	13440	13440	13440	0
346	20240626	130700	12240440	13440	13440	13440	13440	0
347	20240626	130600	12240440	13440	13440	13440	13440	0
348	20240626	130500	12240440	13440	13440	13440	13440	0
349	20240626	130400	12240440	13440	13440	13440	13440	0
350	20240626	130300	12240440	13440	13440	13440	13440	0
351	20240626	130200	12240440	13440	13440	13440	13440	0
352	20240626	130100	12240440	13440	13440	13440	13440	0
353	20240626	130000	12240440	13440	13440	13440	13440	0
354	20240626	125900	12240440	13440	13440	13440	13440	0
355	20240626	125800	12240440	13440	13440	13440	13440	0
356	20240626	125700	12240440	13440	13440	13440	13440	0
357	20240626	125600	12240440	13440	13440	13440	13440	0
358	20240626	125500	12240440	13440	13440	13440	13440	2
359	20240626	125400	12213560	13440	13440	13440	13440	0
360	20240626	125300	12213560	13440	13440	13440	13440	0
361	20240626	125200	12213560	13440	13440	13440	13440	0
362	20240626	125100	12213560	13440	13440	13440	13440	0
363	20240626	125000	12213560	13440	13440	13440	13440	0
364	20240626	124900	12213560	13440	13440	13440	13440	0
365	20240626	124800	12213560	13440	13440	13440	13440	0
366	20240626	124700	12213560	13440	13440	13440	13440	0
367	20240626	124600	12213560	13440	13440	13440	13440	0
368	20240626	124500	12213560	13440	13440	13440	13440	0
369	20240626	124400	12213560	13440	13440	13440	13440	0
370	20240626	124300	12213560	13440	13440	13440	13440	0
371	20240626	124200	12213560	13440	13440	13440	13440	0
372	20240626	124100	12213560	13440	13440	13440	13440	0
373	20240626	124000	12213560	13440	13440	13440	13440	0
374	20240626	123900	12213560	13440	13440	13440	13440	0
375	20240626	123800	12213560	13440	13440	13440	13440	0
376	20240626	123700	12213560	13440	13440	13440	13440	2
377	20240626	123600	12186680	13440	13440	13440	13440	0
378	20240626	123500	12186680	13440	13440	13440	13440	0
379	20240626	123400	12186680	13440	13440	13440	13440	0
380	20240626	123300	12186680	13440	13440	13440	13440	0
381	20240626	123200	12186680	13440	13440	13440	13440	0
382	20240626	123100	12186680	13440	13440	13440	13440	0
383	20240626	123000	12186680	13440	13440	13440	13440	0
384	20240626	122900	12186680	13440	13440	13440	13440	0
385	20240626	122800	12186680	13440	13440	13440	13440	0
386	20240626	122700	12186680	13440	13440	13440	13440	0
387	20240626	122600	12186680	13440	13440	13440	13440	0
388	20240626	122500	12186680	13440	13440	13440	13440	0
389	20240626	122400	12186680	13440	13440	13440	13440	0
390	20240626	122300	12186680	13440	13440	13440	13440	0
391	20240626	122200	12186680	13440	13440	13440	13440	0
392	20240626	122100	12186680	13440	13440	13440	13440	0
393	20240626	122000	12186680	13440	13440	13440	13440	0
394	20240626	121900	12186680	13440	13440	13440	13440	0
395	20240626	121800	12186680	13440	13440	13440	13440	0
396	20240626	121700	12186680	13440	13440	13440	13440	18
397	20240626	121600	11944760	13440	13440	13440	13440	0
398	20240626	121500	11944760	13440	13440	13440	13440	0
399	20240626	121400	11944760	13440	13440	13440	13440	0
400	20240626	121300	11944760	13440	13440	13440	13440	0
401	20240626	121200	11944760	13440	13440	13440	13440	0
402	20240626	121100	11944760	13440	13440	13440	13440	0
403	20240626	121000	11944760	13440	13440	13440	13440	0
404	20240626	120900	11944760	13440	13440	13440	13440	1
405	20240626	120800	11931320	13410	13410	13410	13410	0
406	20240626	120700	11931320	13410	13410	13410	13410	0
407	20240626	120600	11931320	13410	13410	13410	13410	0
408	20240626	120500	11931320	13410	13410	13410	13410	0
409	20240626	120400	11931320	13410	13410	13410	13410	0
410	20240626	120300	11931320	13410	13410	13410	13410	0
411	20240626	120200	11931320	13410	13410	13410	13410	0
412	20240626	120100	11931320	13410	13410	13410	13410	0
413	20240626	120000	11931320	13410	13410	13410	13410	0
414	20240626	115900	11931320	13410	13410	13410	13410	0
415	20240626	115800	11931320	13410	13410	13410	13410	0
416	20240626	115700	11931320	13410	13410	13410	13410	0
417	20240626	115600	11931320	13410	13410	13410	13410	0
418	20240626	115500	11931320	13410	13410	13410	13410	0
419	20240626	115400	11931320	13410	13410	13410	13410	0
420	20240626	115300	11931320	13410	13410	13410	13410	0
421	20240626	115200	11931320	13410	13410	13410	13410	0
422	20240626	115100	11931320	13410	13410	13410	13410	0
423	20240626	115000	11931320	13410	13410	13410	13410	0
424	20240626	114900	11931320	13410	13410	13410	13410	0
425	20240626	114800	11931320	13410	13410	13410	13410	0
426	20240626	114700	11931320	13410	13410	13410	13410	0
427	20240626	114600	11931320	13410	13410	13410	13410	0
428	20240626	114500	11931320	13410	13410	13410	13410	0
429	20240626	114400	11931320	13410	13410	13410	13410	0
430	20240626	114300	11931320	13410	13410	13410	13410	0
431	20240626	114200	11931320	13410	13410	13410	13410	0
432	20240626	114100	11931320	13410	13410	13410	13410	0
433	20240626	114000	11931320	13410	13410	13410	13410	0
434	20240626	113900	11931320	13410	13410	13410	13410	0
435	20240626	113800	11931320	13410	13410	13410	13410	0
436	20240626	113700	11931320	13410	13410	13410	13410	0
437	20240626	113600	11931320	13410	13410	13410	13410	0
438	20240626	113500	11931320	13410	13410	13410	13410	0
439	20240626	113400	11931320	13410	13410	13410	13410	0
440	20240626	113300	11931320	13410	13410	13410	13410	0
441	20240626	113200	11931320	13410	13410	13410	13410	0
442	20240626	113100	11931320	13410	13410	13410	13410	0
443	20240626	113000	11931320	13410	13410	13410	13410	0
444	20240626	112900	11931320	13410	13410	13410	13410	0
445	20240626	112800	11931320	13410	13410	13410	13410	0
446	20240626	112700	11931320	13410	13410	13410	13410	16
447	20240626	112600	11716760	13390	13390	13390	13390	0
448	20240626	112500	11716760	13390	13390	13390	13390	0
449	20240626	112400	11716760	13390	13390	13390	13390	0
450	20240626	112300	11716760	13390	13390	13390	13390	0
451	20240626	112200	11716760	13390	13390	13390	13390	0
452	20240626	112100	11716760	13390	13390	13390	13390	0
453	20240626	112000	11716760	13390	13390	13390	13390	0
454	20240626	111900	11716760	13390	13390	13390	13390	0
455	20240626	111800	11716760	13390	13390	13390	13390	0
456	20240626	111700	11716760	13390	13390	13390	13390	0
457	20240626	111600	11716760	13390	13390	13390	13390	0
458	20240626	111500	11716760	13390	13390	13390	13390	1
459	20240626	111400	11703370	13390	13390	13390	13390	100
460	20240626	111300	10364370	13390	13390	13390	13390	0
461	20240626	111200	10364370	13390	13400	13400	13390	20
462	20240626	111100	10096520	13400	13400	13400	13400	0
463	20240626	111000	10096520	13400	13400	13400	13400	0
464	20240626	110900	10096520	13400	13390	13400	13390	33
465	20240626	110800	9654370	13380	13380	13380	13380	0
466	20240626	110700	9654370	13380	13380	13380	13380	0
467	20240626	110600	9654370	13380	13380	13380	13380	0
468	20240626	110500	9654370	13380	13380	13380	13380	0
469	20240626	110400	9654370	13380	13380	13380	13380	0
470	20240626	110300	9654370	13380	13380	13380	13380	0
471	20240626	110200	9654370	13380	13380	13380	13380	0
472	20240626	110100	9654370	13380	13380	13380	13380	0
473	20240626	110000	9654370	13380	13380	13380	13380	0
474	20240626	105900	9654370	13380	13380	13380	13380	92
475	20240626	105800	8423410	13390	13390	13390	13390	0
476	20240626	105700	8423410	13390	13390	13390	13390	0
477	20240626	105600	8423410	13390	13390	13390	13390	0
478	20240626	105500	8423410	13390	13390	13390	13390	1
479	20240626	105400	8410020	13380	13380	13380	13380	0
480	20240626	105300	8410020	13380	13380	13380	13380	0
481	20240626	105200	8410020	13380	13380	13380	13380	0
482	20240626	105100	8410020	13380	13380	13380	13380	0
483	20240626	105000	8410020	13380	13380	13380	13380	0
484	20240626	104900	8410020	13380	13380	13380	13380	0
485	20240626	104800	8410020	13380	13380	13380	13380	0
486	20240626	104700	8410020	13380	13380	13380	13380	0
487	20240626	104600	8410020	13380	13380	13380	13380	0
488	20240626	104500	8410020	13380	13380	13380	13380	0
489	20240626	104400	8410020	13380	13380	13380	13380	0
490	20240626	104300	8410020	13380	13380	13380	13380	0
491	20240626	104200	8410020	13380	13390	13390	13380	93
492	20240626	104100	7165150	13390	13390	13390	13390	0
493	20240626	104000	7165150	13390	13390	13390	13390	0
494	20240626	103900	7165150	13390	13390	13390	13390	0
495	20240626	103800	7165150	13390	13390	13390	13390	0
496	20240626	103700	7165150	13390	13390	13390	13390	0
497	20240626	103600	7165150	13390	13390	13390	13390	0
498	20240626	103500	7165150	13390	13390	13390	13390	0
499	20240626	103400	7165150	13390	13390	13390	13390	0
500	20240626	103300	7165150	13390	13390	13390	13390	0
501	20240626	103200	7165150	13390	13390	13390	13390	0
502	20240626	103100	7165150	13390	13390	13390	13390	0
503	20240626	103000	7165150	13390	13390	13390	13390	0
504	20240626	102900	7165150	13390	13390	13390	13390	0
505	20240626	102800	7165150	13390	13390	13390	13390	0
506	20240626	102700	7165150	13390	13390	13390	13390	0
507	20240626	102600	7165150	13390	13390	13390	13390	0
508	20240626	102500	7165150	13390	13390	13390	13390	0
509	20240626	102400	7165150	13390	13390	13390	13390	0
510	20240626	102300	7165150	13390	13390	13390	13390	0
511	20240626	102200	7165150	13390	13390	13390	13390	0
512	20240626	102100	7165150	13390	13390	13390	13390	2
513	20240626	102000	7138370	13390	13420	13420	13390	20
514	20240626	101900	6870540	13390	13390	13390	13390	41
515	20240626	101800	6321550	13440	13440	13440	13440	0
516	20240626	101700	6321550	13440	13440	13440	13440	0
517	20240626	101600	6321550	13440	13440	13440	13440	0
518	20240626	101500	6321550	13440	13440	13440	13440	0
519	20240626	101400	6321550	13440	13440	13440	13440	0
520	20240626	101300	6321550	13440	13440	13440	13440	0
521	20240626	101200	6321550	13440	13440	13440	13440	0
522	20240626	101100	6321550	13440	13440	13440	13440	0
523	20240626	101000	6321550	13440	13440	13440	13440	0
524	20240626	100900	6321550	13440	13440	13440	13440	0
525	20240626	100800	6321550	13440	13440	13440	13440	0
526	20240626	100700	6321550	13440	13440	13440	13440	0
527	20240626	100600	6321550	13440	13440	13440	13440	0
528	20240626	100500	6321550	13440	13440	13440	13440	0
529	20240626	100400	6321550	13440	13440	13440	13440	0
530	20240626	100300	6321550	13440	13440	13440	13440	1
531	20240626	100200	6308110	13390	13400	13400	13390	43
532	20240626	100100	5732040	13440	13440	13440	13440	1
533	20240626	100000	5718600	13440	13440	13440	13440	1
534	20240626	095900	5705160	13440	13440	13440	13440	2
535	20240626	095800	5678280	13440	13440	13440	13440	0
536	20240626	095700	5678280	13440	13440	13440	13440	0
537	20240626	095600	5678280	13440	13440	13440	13440	100
538	20240626	095500	4334280	13450	13450	13450	13450	0
539	20240626	095400	4334280	13450	13450	13450	13450	60
540	20240626	095300	3527280	13450	13450	13450	13450	1
541	20240626	095200	3513830	13620	13620	13620	13620	15
542	20240626	095100	3309530	13620	13620	13620	13620	0
543	20240626	095000	3309530	13620	13590	13620	13590	30
544	20240626	094900	2901120	13620	13620	13620	13620	0
545	20240626	094800	2901120	13620	13620	13620	13620	0
546	20240626	094700	2901120	13620	13620	13620	13620	0
547	20240626	094600	2901120	13620	13620	13620	13620	0
548	20240626	094500	2901120	13620	13620	13620	13620	1
549	20240626	094400	2887500	13440	13440	13440	13440	0
550	20240626	094300	2887500	13440	13440	13440	13440	0
551	20240626	094200	2887500	13440	13440	13440	13440	0
552	20240626	094100	2887500	13440	13440	13440	13440	0
553	20240626	094000	2887500	13440	13440	13440	13440	0
554	20240626	093900	2887500	13440	13440	13440	13440	0
555	20240626	093800	2887500	13440	13440	13440	13440	0
556	20240626	093700	2887500	13440	13440	13440	13440	0
557	20240626	093600	2887500	13440	13440	13440	13440	0
558	20240626	093500	2887500	13440	13440	13440	13440	0
559	20240626	093400	2887500	13440	13440	13440	13440	0
560	20240626	093300	2887500	13440	13440	13440	13440	5
561	20240626	093200	2820300	13440	13440	13440	13440	10
562	20240626	093100	2685900	13440	13440	13440	13440	0
563	20240626	093000	2685900	13440	13440	13440	13440	10
564	20240626	092900	2551500	13440	13440	13440	13440	0
565	20240626	092800	2551500	13440	13440	13440	13440	0
566	20240626	092700	2551500	13440	13440	13440	13440	10
567	20240626	092600	2417100	13450	13450	13450	13450	0
568	20240626	092500	2417100	13450	13450	13450	13450	0
569	20240626	092400	2417100	13450	13450	13450	13450	5
570	20240626	092300	2349850	13620	13620	13620	13620	0
571	20240626	092200	2349850	13620	13620	13620	13620	1
572	20240626	092100	2336230	13450	13450	13450	13450	30
573	20240626	092000	1932730	13450	13450	13450	13450	28
574	20240626	091900	1556130	13450	13450	13450	13450	0
575	20240626	091800	1556130	13450	13450	13450	13450	0
576	20240626	091700	1556130	13450	13460	13460	13450	15
577	20240626	091600	1354340	13670	13670	13670	13670	0
578	20240626	091500	1354340	13670	13670	13670	13670	0
579	20240626	091400	1354340	13670	13660	13670	13660	44
580	20240626	091300	753050	13450	13450	13450	13450	1
581	20240626	091200	739600	13450	13450	13450	13450	0
582	20240626	091100	739600	13450	13450	13450	13450	0
583	20240626	091000	739600	13450	13450	13450	13450	0
584	20240626	090900	739600	13450	13450	13450	13450	0
585	20240626	090800	739600	13450	13450	13450	13450	40
586	20240626	090700	201600	13440	13440	13440	13440	0
587	20240626	090600	201600	13440	13440	13440	13440	0
588	20240626	090500	201600	13440	13440	13440	13440	0
589	20240626	090400	201600	13440	13440	13440	13440	0
590	20240626	090300	201600	13440	13440	13440	13440	0
591	20240626	090200	201600	13440	13440	13440	13440	0
592	20240626	090100	201600	13440	13440	13440	13440	0
593	20240626	090000	201600	13440	13440	13440	13440	15