KissMeData/007530/min/candle-20240626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240626	185000	56394220	2860	2860	2860	2860	507
3	20240626	184900	56394220	2860	2860	2860	2860	0
4	20240626	184800	56394220	2860	2860	2860	2860	0
5	20240626	184700	56394220	2860	2860	2860	2860	0
6	20240626	184600	56394220	2860	2860	2860	2860	0
7	20240626	184500	56394220	2860	2860	2860	2860	0
8	20240626	184400	56394220	2860	2860	2860	2860	0
9	20240626	184300	56394220	2860	2860	2860	2860	0
10	20240626	184200	56394220	2860	2860	2860	2860	0
11	20240626	184100	56394220	2860	2860	2860	2860	0
12	20240626	184000	56394220	2860	2860	2860	2860	0
13	20240626	183900	56394220	2860	2860	2860	2860	0
14	20240626	183800	56394220	2860	2860	2860	2860	0
15	20240626	183700	56394220	2860	2860	2860	2860	0
16	20240626	183600	56394220	2860	2860	2860	2860	0
17	20240626	183500	56394220	2860	2860	2860	2860	0
18	20240626	183400	56394220	2860	2860	2860	2860	0
19	20240626	183300	56394220	2860	2860	2860	2860	0
20	20240626	183200	56394220	2860	2860	2860	2860	0
21	20240626	183100	56394220	2860	2860	2860	2860	0
22	20240626	183000	56394220	2860	2860	2860	2860	0
23	20240626	182900	56394220	2860	2860	2860	2860	0
24	20240626	182800	56394220	2860	2860	2860	2860	0
25	20240626	182700	56394220	2860	2860	2860	2860	0
26	20240626	182600	56394220	2860	2860	2860	2860	0
27	20240626	182500	56394220	2860	2860	2860	2860	0
28	20240626	182400	56394220	2860	2860	2860	2860	0
29	20240626	182300	56394220	2860	2860	2860	2860	0
30	20240626	182200	56394220	2860	2860	2860	2860	0
31	20240626	182100	56394220	2860	2860	2860	2860	0
32	20240626	182000	56394220	2860	2860	2860	2860	507
33	20240626	181900	56394220	2860	2860	2860	2860	0
34	20240626	181800	56394220	2860	2860	2860	2860	0
35	20240626	181700	56394220	2860	2860	2860	2860	0
36	20240626	181600	56394220	2860	2860	2860	2860	0
37	20240626	181500	56394220	2860	2860	2860	2860	0
38	20240626	181400	56394220	2860	2860	2860	2860	0
39	20240626	181300	56394220	2860	2860	2860	2860	0
40	20240626	181200	56394220	2860	2860	2860	2860	0
41	20240626	181100	56394220	2860	2860	2860	2860	0
42	20240626	181000	56394220	2860	2860	2860	2860	0
43	20240626	180900	56394220	2860	2860	2860	2860	0
44	20240626	180800	56394220	2860	2860	2860	2860	0
45	20240626	180700	56394220	2860	2860	2860	2860	0
46	20240626	180600	56394220	2860	2860	2860	2860	0
47	20240626	180500	56394220	2860	2860	2860	2860	0
48	20240626	180400	56394220	2860	2860	2860	2860	0
49	20240626	180300	56394220	2860	2860	2860	2860	0
50	20240626	180200	56394220	2860	2860	2860	2860	0
51	20240626	180100	56394220	2860	2860	2860	2860	0
52	20240626	180000	56394220	2860	2860	2860	2860	0
53	20240626	175900	56394220	2860	2860	2860	2860	0
54	20240626	175800	56394220	2860	2860	2860	2860	0
55	20240626	175700	56394220	2860	2860	2860	2860	0
56	20240626	175600	56394220	2860	2860	2860	2860	0
57	20240626	175500	56394220	2860	2860	2860	2860	0
58	20240626	175400	56394220	2860	2860	2860	2860	0
59	20240626	175300	56394220	2860	2860	2860	2860	0
60	20240626	175200	56394220	2860	2860	2860	2860	0
61	20240626	175100	56394220	2860	2860	2860	2860	0
62	20240626	175000	56394220	2860	2860	2860	2860	507
63	20240626	174900	56394220	2860	2860	2860	2860	0
64	20240626	174800	56394220	2860	2860	2860	2860	0
65	20240626	174700	56394220	2860	2860	2860	2860	0
66	20240626	174600	56394220	2860	2860	2860	2860	0
67	20240626	174500	56394220	2860	2860	2860	2860	0
68	20240626	174400	56394220	2860	2860	2860	2860	0
69	20240626	174300	56394220	2860	2860	2860	2860	0
70	20240626	174200	56394220	2860	2860	2860	2860	0
71	20240626	174100	56394220	2860	2860	2860	2860	0
72	20240626	174000	56394220	2860	2860	2860	2860	0
73	20240626	173900	56394220	2860	2860	2860	2860	0
74	20240626	173800	56394220	2860	2860	2860	2860	0
75	20240626	173700	56394220	2860	2860	2860	2860	0
76	20240626	173600	56394220	2860	2860	2860	2860	0
77	20240626	173500	56394220	2860	2860	2860	2860	0
78	20240626	173400	56394220	2860	2860	2860	2860	0
79	20240626	173300	56394220	2860	2860	2860	2860	0
80	20240626	173200	56394220	2860	2860	2860	2860	0
81	20240626	173100	56394220	2860	2860	2860	2860	0
82	20240626	173000	56394220	2860	2860	2860	2860	0
83	20240626	172900	56394220	2860	2860	2860	2860	0
84	20240626	172800	56394220	2860	2860	2860	2860	0
85	20240626	172700	56394220	2860	2860	2860	2860	0
86	20240626	172600	56394220	2860	2860	2860	2860	0
87	20240626	172500	56394220	2860	2860	2860	2860	0
88	20240626	172400	56394220	2860	2860	2860	2860	0
89	20240626	172300	56394220	2860	2860	2860	2860	0
90	20240626	172200	56394220	2860	2860	2860	2860	0
91	20240626	172100	56394220	2860	2860	2860	2860	0
92	20240626	172000	56394220	2860	2860	2860	2860	507
93	20240626	171900	56394220	2860	2860	2860	2860	0
94	20240626	171800	56394220	2860	2860	2860	2860	0
95	20240626	171700	56394220	2860	2860	2860	2860	0
96	20240626	171600	56394220	2860	2860	2860	2860	0
97	20240626	171500	56394220	2860	2860	2860	2860	0
98	20240626	171400	56394220	2860	2860	2860	2860	0
99	20240626	171300	56394220	2860	2860	2860	2860	0
100	20240626	171200	56394220	2860	2860	2860	2860	0
101	20240626	171100	56394220	2860	2860	2860	2860	0
102	20240626	171000	56394220	2860	2860	2860	2860	0
103	20240626	170900	56394220	2860	2860	2860	2860	0
104	20240626	170800	56394220	2860	2860	2860	2860	0
105	20240626	170700	56394220	2860	2860	2860	2860	0
106	20240626	170600	56394220	2860	2860	2860	2860	0
107	20240626	170500	56394220	2860	2860	2860	2860	0
108	20240626	170400	56394220	2860	2860	2860	2860	0
109	20240626	170300	56394220	2860	2860	2860	2860	0
110	20240626	170200	56394220	2860	2860	2860	2860	0
111	20240626	170100	56394220	2860	2860	2860	2860	0
112	20240626	170000	56394220	2860	2860	2860	2860	0
113	20240626	165900	56394220	2860	2860	2860	2860	0
114	20240626	165800	56394220	2860	2860	2860	2860	0
115	20240626	165700	56394220	2860	2860	2860	2860	0
116	20240626	165600	56394220	2860	2860	2860	2860	0
117	20240626	165500	56394220	2860	2860	2860	2860	0
118	20240626	165400	56394220	2860	2860	2860	2860	0
119	20240626	165300	56394220	2860	2860	2860	2860	0
120	20240626	165200	56394220	2860	2860	2860	2860	0
121	20240626	165100	56394220	2860	2860	2860	2860	0
122	20240626	165000	56394220	2860	2860	2860	2860	507
123	20240626	164900	56394220	2860	2860	2860	2860	0
124	20240626	164800	56394220	2860	2860	2860	2860	0
125	20240626	164700	56394220	2860	2860	2860	2860	0
126	20240626	164600	56394220	2860	2860	2860	2860	0
127	20240626	164500	56394220	2860	2860	2860	2860	0
128	20240626	164400	56394220	2860	2860	2860	2860	0
129	20240626	164300	56394220	2860	2860	2860	2860	0
130	20240626	164200	56394220	2860	2860	2860	2860	0
131	20240626	164100	56394220	2860	2860	2860	2860	0
132	20240626	164000	56394220	2860	2860	2860	2860	0
133	20240626	163900	56394220	2860	2860	2860	2860	0
134	20240626	163800	56394220	2860	2860	2860	2860	0
135	20240626	163700	56394220	2860	2860	2860	2860	0
136	20240626	163600	56394220	2860	2860	2860	2860	0
137	20240626	163500	56394220	2860	2860	2860	2860	0
138	20240626	163400	56394220	2860	2860	2860	2860	0
139	20240626	163300	56394220	2860	2860	2860	2860	0
140	20240626	163200	56394220	2860	2860	2860	2860	0
141	20240626	163100	56394220	2860	2860	2860	2860	0
142	20240626	163000	56394220	2860	2860	2860	2860	0
143	20240626	162900	56394220	2860	2860	2860	2860	0
144	20240626	162800	56394220	2860	2860	2860	2860	0
145	20240626	162700	56394220	2860	2860	2860	2860	0
146	20240626	162600	56394220	2860	2860	2860	2860	0
147	20240626	162500	56394220	2860	2860	2860	2860	0
148	20240626	162400	56394220	2860	2860	2860	2860	0
149	20240626	162300	56394220	2860	2860	2860	2860	0
150	20240626	162200	56394220	2860	2860	2860	2860	0
151	20240626	162100	56394220	2860	2860	2860	2860	0
152	20240626	162000	56394220	2860	2860	2860	2860	507
153	20240626	161900	56394220	2860	2860	2860	2860	0
154	20240626	161800	56394220	2860	2860	2860	2860	0
155	20240626	161700	56394220	2860	2860	2860	2860	0
156	20240626	161600	56394220	2860	2860	2860	2860	0
157	20240626	161500	56394220	2860	2860	2860	2860	0
158	20240626	161400	56394220	2860	2860	2860	2860	0
159	20240626	161300	56394220	2860	2860	2860	2860	0
160	20240626	161200	56394220	2860	2860	2860	2860	0
161	20240626	161100	56394220	2860	2860	2860	2860	0
162	20240626	161000	56394220	2860	2860	2860	2860	0
163	20240626	160900	56394220	2860	2860	2860	2860	0
164	20240626	160800	56394220	2860	2860	2860	2860	0
165	20240626	160700	56394220	2860	2860	2860	2860	0
166	20240626	160600	56394220	2860	2860	2860	2860	0
167	20240626	160500	56394220	2860	2860	2860	2860	0
168	20240626	160400	56394220	2860	2860	2860	2860	0
169	20240626	160300	56394220	2860	2860	2860	2860	0
170	20240626	160200	56394220	2860	2860	2860	2860	0
171	20240626	160100	56394220	2860	2860	2860	2860	0
172	20240626	160000	56394220	2860	2860	2860	2860	0
173	20240626	155900	56394220	2860	2860	2860	2860	0
174	20240626	155800	56394220	2860	2860	2860	2860	0
175	20240626	155700	56394220	2860	2860	2860	2860	0
176	20240626	155600	56394220	2860	2860	2860	2860	0
177	20240626	155500	56394220	2860	2860	2860	2860	0
178	20240626	155400	56394220	2860	2860	2860	2860	0
179	20240626	155300	56394220	2860	2860	2860	2860	0
180	20240626	155200	56394220	2860	2860	2860	2860	0
181	20240626	155100	56394220	2860	2860	2860	2860	0
182	20240626	155000	56394220	2860	2860	2860	2860	507
183	20240626	154900	56394220	2860	2860	2860	2860	0
184	20240626	154800	56394220	2860	2860	2860	2860	0
185	20240626	154700	56394220	2860	2860	2860	2860	0
186	20240626	154600	56394220	2860	2860	2860	2860	0
187	20240626	154500	56394220	2860	2860	2860	2860	0
188	20240626	154400	56394220	2860	2860	2860	2860	0
189	20240626	154300	56394220	2860	2860	2860	2860	0
190	20240626	154200	56394220	2860	2860	2860	2860	0
191	20240626	154100	56394220	2860	2860	2860	2860	0
192	20240626	154000	56394220	2860	2860	2860	2860	0
193	20240626	153900	56394220	2860	2860	2860	2860	0
194	20240626	153800	56394220	2860	2860	2860	2860	0
195	20240626	153700	56394220	2860	2860	2860	2860	0
196	20240626	153600	56394220	2860	2860	2860	2860	0
197	20240626	153500	56394220	2860	2860	2860	2860	0
198	20240626	153400	56394220	2860	2860	2860	2860	0
199	20240626	153300	56394220	2860	2860	2860	2860	0
200	20240626	153200	56394220	2860	2860	2860	2860	0
201	20240626	153100	56394220	2860	2860	2860	2860	0
202	20240626	153000	56394220	2860	2860	2860	2860	507
203	20240626	152900	54944200	2840	2840	2840	2840	0
204	20240626	152800	54944200	2840	2840	2840	2840	0
205	20240626	152700	54944200	2840	2840	2840	2840	0
206	20240626	152600	54944200	2840	2840	2840	2840	0
207	20240626	152500	54944200	2840	2840	2840	2840	0
208	20240626	152400	54944200	2840	2840	2840	2840	0
209	20240626	152300	54944200	2840	2840	2840	2840	0
210	20240626	152200	54944200	2840	2840	2840	2840	0
211	20240626	152100	54944200	2840	2840	2840	2840	0
212	20240626	152000	54944200	2840	2840	2840	2840	0
213	20240626	151900	54944200	2840	2840	2840	2840	0
214	20240626	151800	54944200	2840	2840	2840	2840	34
215	20240626	151700	54847640	2820	2820	2820	2820	0
216	20240626	151600	54847640	2820	2820	2820	2820	68
217	20240626	151500	54655880	2825	2825	2825	2825	3
218	20240626	151400	54647405	2840	2840	2840	2840	0
219	20240626	151300	54647405	2840	2840	2840	2840	0
220	20240626	151200	54647405	2840	2840	2840	2840	0
221	20240626	151100	54647405	2840	2840	2840	2840	0
222	20240626	151000	54647405	2840	2840	2840	2840	0
223	20240626	150900	54647405	2840	2840	2840	2840	0
224	20240626	150800	54647405	2840	2840	2840	2840	0
225	20240626	150700	54647405	2840	2840	2840	2840	0
226	20240626	150600	54647405	2840	2840	2840	2840	0
227	20240626	150500	54647405	2840	2840	2840	2840	0
228	20240626	150400	54647405	2840	2840	2840	2840	0
229	20240626	150300	54647405	2840	2840	2840	2840	0
230	20240626	150200	54647405	2840	2840	2840	2840	0
231	20240626	150100	54647405	2840	2840	2840	2840	0
232	20240626	150000	54647405	2840	2840	2840	2840	0
233	20240626	145900	54647405	2840	2840	2840	2840	0
234	20240626	145800	54647405	2840	2840	2840	2840	0
235	20240626	145700	54647405	2840	2840	2840	2840	0
236	20240626	145600	54647405	2840	2840	2840	2840	0
237	20240626	145500	54647405	2840	2840	2840	2840	0
238	20240626	145400	54647405	2840	2840	2840	2840	0
239	20240626	145300	54647405	2840	2840	2840	2840	2
240	20240626	145200	54641725	2840	2840	2840	2840	0
241	20240626	145100	54641725	2840	2840	2840	2840	0
242	20240626	145000	54641725	2840	2840	2840	2840	0
243	20240626	144900	54641725	2840	2840	2840	2840	0
244	20240626	144800	54641725	2840	2840	2840	2840	0
245	20240626	144700	54641725	2840	2840	2840	2840	0
246	20240626	144600	54641725	2840	2840	2840	2840	0
247	20240626	144500	54641725	2840	2840	2840	2840	0
248	20240626	144400	54641725	2840	2840	2840	2840	0
249	20240626	144300	54641725	2840	2840	2840	2840	5
250	20240626	144200	54627525	2820	2835	2835	2820	4000
251	20240626	144100	43343890	2840	2840	2840	2840	0
252	20240626	144000	43343890	2840	2840	2840	2840	0
253	20240626	143900	43343890	2840	2840	2840	2840	0
254	20240626	143800	43343890	2840	2840	2840	2840	817
255	20240626	143700	41023610	2840	2840	2840	2840	0
256	20240626	143600	41023610	2840	2840	2840	2840	0
257	20240626	143500	41023610	2840	2840	2840	2840	0
258	20240626	143400	41023610	2840	2840	2840	2840	0
259	20240626	143300	41023610	2840	2840	2840	2840	0
260	20240626	143200	41023610	2840	2840	2840	2840	10
261	20240626	143100	40995210	2840	2840	2840	2840	0
262	20240626	143000	40995210	2840	2840	2840	2840	0
263	20240626	142900	40995210	2840	2840	2840	2840	0
264	20240626	142800	40995210	2840	2840	2840	2840	0
265	20240626	142700	40995210	2840	2840	2840	2840	0
266	20240626	142600	40995210	2840	2840	2840	2840	0
267	20240626	142500	40995210	2840	2840	2840	2840	0
268	20240626	142400	40995210	2840	2840	2840	2840	0
269	20240626	142300	40995210	2840	2830	2840	2830	216
270	20240626	142200	40383770	2840	2840	2840	2840	0
271	20240626	142100	40383770	2840	2840	2840	2840	0
272	20240626	142000	40383770	2840	2840	2840	2840	0
273	20240626	141900	40383770	2840	2840	2840	2840	0
274	20240626	141800	40383770	2840	2840	2840	2840	1
275	20240626	141700	40380930	2840	2840	2840	2840	20
276	20240626	141600	40324130	2840	2840	2840	2840	10
277	20240626	141500	40295730	2840	2840	2840	2840	10
278	20240626	141400	40267330	2840	2840	2840	2840	0
279	20240626	141300	40267330	2840	2840	2840	2840	0
280	20240626	141200	40267330	2840	2840	2840	2840	0
281	20240626	141100	40267330	2840	2840	2840	2840	0
282	20240626	141000	40267330	2840	2840	2840	2840	0
283	20240626	140900	40267330	2840	2840	2840	2840	0
284	20240626	140800	40267330	2840	2840	2840	2840	0
285	20240626	140700	40267330	2840	2840	2840	2840	0
286	20240626	140600	40267330	2840	2840	2840	2840	0
287	20240626	140500	40267330	2840	2840	2840	2840	0
288	20240626	140400	40267330	2840	2840	2840	2840	0
289	20240626	140300	40267330	2840	2840	2840	2840	0
290	20240626	140200	40267330	2840	2840	2840	2840	80
291	20240626	140100	40040130	2850	2850	2850	2850	0
292	20240626	140000	40040130	2850	2850	2850	2850	11
293	20240626	135900	40008780	2860	2860	2860	2860	0
294	20240626	135800	40008780	2860	2860	2860	2860	0
295	20240626	135700	40008780	2860	2860	2860	2860	0
296	20240626	135600	40008780	2860	2860	2860	2860	0
297	20240626	135500	40008780	2860	2860	2860	2860	0
298	20240626	135400	40008780	2860	2860	2860	2860	0
299	20240626	135300	40008780	2860	2860	2860	2860	0
300	20240626	135200	40008780	2860	2860	2860	2860	0
301	20240626	135100	40008780	2860	2860	2860	2860	0
302	20240626	135000	40008780	2860	2860	2860	2860	0
303	20240626	134900	40008780	2860	2860	2860	2860	0
304	20240626	134800	40008780	2860	2860	2860	2860	0
305	20240626	134700	40008780	2860	2860	2860	2860	0
306	20240626	134600	40008780	2860	2860	2860	2860	0
307	20240626	134500	40008780	2860	2860	2860	2860	0
308	20240626	134400	40008780	2860	2860	2860	2860	0
309	20240626	134300	40008780	2860	2860	2860	2860	0
310	20240626	134200	40008780	2860	2860	2860	2860	0
311	20240626	134100	40008780	2860	2860	2860	2860	0
312	20240626	134000	40008780	2860	2860	2860	2860	0
313	20240626	133900	40008780	2860	2860	2860	2860	0
314	20240626	133800	40008780	2860	2860	2860	2860	0
315	20240626	133700	40008780	2860	2860	2860	2860	0
316	20240626	133600	40008780	2860	2860	2860	2860	0
317	20240626	133500	40008780	2860	2860	2860	2860	0
318	20240626	133400	40008780	2860	2860	2860	2860	0
319	20240626	133300	40008780	2860	2860	2860	2860	0
320	20240626	133200	40008780	2860	2860	2860	2860	0
321	20240626	133100	40008780	2860	2860	2860	2860	0
322	20240626	133000	40008780	2860	2860	2860	2860	0
323	20240626	132900	40008780	2860	2860	2860	2860	0
324	20240626	132800	40008780	2860	2860	2860	2860	0
325	20240626	132700	40008780	2860	2860	2860	2860	5
326	20240626	132600	39994480	2860	2860	2860	2860	2
327	20240626	132500	39988760	2860	2860	2860	2860	0
328	20240626	132400	39988760	2860	2860	2860	2860	0
329	20240626	132300	39988760	2860	2860	2860	2860	0
330	20240626	132200	39988760	2860	2860	2860	2860	0
331	20240626	132100	39988760	2860	2860	2860	2860	0
332	20240626	132000	39988760	2860	2860	2860	2860	0
333	20240626	131900	39988760	2860	2860	2860	2860	0
334	20240626	131800	39988760	2860	2860	2860	2860	0
335	20240626	131700	39988760	2860	2860	2860	2860	0
336	20240626	131600	39988760	2860	2860	2860	2860	0
337	20240626	131500	39988760	2860	2860	2860	2860	0
338	20240626	131400	39988760	2860	2860	2860	2860	0
339	20240626	131300	39988760	2860	2860	2860	2860	0
340	20240626	131200	39988760	2860	2860	2860	2860	0
341	20240626	131100	39988760	2860	2860	2860	2860	0
342	20240626	131000	39988760	2860	2860	2860	2860	0
343	20240626	130900	39988760	2860	2860	2860	2860	0
344	20240626	130800	39988760	2860	2860	2860	2860	0
345	20240626	130700	39988760	2860	2860	2860	2860	0
346	20240626	130600	39988760	2860	2860	2860	2860	0
347	20240626	130500	39988760	2860	2860	2860	2860	0
348	20240626	130400	39988760	2860	2860	2860	2860	0
349	20240626	130300	39988760	2860	2860	2860	2860	0
350	20240626	130200	39988760	2860	2860	2860	2860	0
351	20240626	130100	39988760	2860	2860	2860	2860	0
352	20240626	130000	39988760	2860	2860	2860	2860	0
353	20240626	125900	39988760	2860	2860	2860	2860	0
354	20240626	125800	39988760	2860	2860	2860	2860	0
355	20240626	125700	39988760	2860	2860	2860	2860	0
356	20240626	125600	39988760	2860	2860	2860	2860	0
357	20240626	125500	39988760	2860	2860	2860	2860	0
358	20240626	125400	39988760	2860	2860	2860	2860	0
359	20240626	125300	39988760	2860	2860	2860	2860	0
360	20240626	125200	39988760	2860	2860	2860	2860	0
361	20240626	125100	39988760	2860	2860	2860	2860	0
362	20240626	125000	39988760	2860	2860	2860	2860	0
363	20240626	124900	39988760	2860	2860	2860	2860	0
364	20240626	124800	39988760	2860	2860	2860	2860	0
365	20240626	124700	39988760	2860	2850	2860	2850	38
366	20240626	124600	39880425	2850	2850	2850	2850	0
367	20240626	124500	39880425	2850	2850	2850	2850	0
368	20240626	124400	39880425	2850	2850	2850	2850	0
369	20240626	124300	39880425	2850	2850	2850	2850	0
370	20240626	124200	39880425	2850	2850	2850	2850	0
371	20240626	124100	39880425	2850	2850	2850	2850	0
372	20240626	124000	39880425	2850	2850	2850	2850	0
373	20240626	123900	39880425	2850	2850	2850	2850	0
374	20240626	123800	39880425	2850	2850	2850	2850	0
375	20240626	123700	39880425	2850	2850	2850	2850	3
376	20240626	123600	39871875	2860	2860	2860	2860	0
377	20240626	123500	39871875	2860	2860	2860	2860	0
378	20240626	123400	39871875	2860	2860	2860	2860	0
379	20240626	123300	39871875	2860	2860	2860	2860	0
380	20240626	123200	39871875	2860	2860	2860	2860	0
381	20240626	123100	39871875	2860	2860	2860	2860	0
382	20240626	123000	39871875	2860	2860	2860	2860	0
383	20240626	122900	39871875	2860	2860	2860	2860	0
384	20240626	122800	39871875	2860	2850	2860	2850	18
385	20240626	122700	39820550	2850	2850	2850	2850	4
386	20240626	122600	39809150	2850	2850	2850	2850	0
387	20240626	122500	39809150	2850	2850	2850	2850	0
388	20240626	122400	39809150	2850	2850	2850	2850	0
389	20240626	122300	39809150	2850	2850	2850	2850	0
390	20240626	122200	39809150	2850	2850	2850	2850	0
391	20240626	122100	39809150	2850	2850	2850	2850	3
392	20240626	122000	39800600	2860	2860	2860	2860	0
393	20240626	121900	39800600	2860	2860	2860	2860	0
394	20240626	121800	39800600	2860	2860	2860	2860	0
395	20240626	121700	39800600	2860	2860	2860	2860	0
396	20240626	121600	39800600	2860	2860	2860	2860	0
397	20240626	121500	39800600	2860	2860	2860	2860	0
398	20240626	121400	39800600	2860	2860	2860	2860	0
399	20240626	121300	39800600	2860	2860	2860	2860	0
400	20240626	121200	39800600	2860	2860	2860	2860	0
401	20240626	121100	39800600	2860	2860	2860	2860	0
402	20240626	121000	39800600	2860	2860	2860	2860	0
403	20240626	120900	39800600	2860	2860	2860	2860	0
404	20240626	120800	39800600	2860	2860	2860	2860	0
405	20240626	120700	39800600	2860	2860	2860	2860	0
406	20240626	120600	39800600	2860	2860	2860	2860	0
407	20240626	120500	39800600	2860	2860	2860	2860	0
408	20240626	120400	39800600	2860	2860	2860	2860	0
409	20240626	120300	39800600	2860	2860	2860	2860	0
410	20240626	120200	39800600	2860	2860	2860	2860	0
411	20240626	120100	39800600	2860	2860	2860	2860	0
412	20240626	120000	39800600	2860	2860	2860	2860	0
413	20240626	115900	39800600	2860	2860	2860	2860	0
414	20240626	115800	39800600	2860	2860	2860	2860	0
415	20240626	115700	39800600	2860	2860	2860	2860	0
416	20240626	115600	39800600	2860	2860	2860	2860	0
417	20240626	115500	39800600	2860	2860	2860	2860	0
418	20240626	115400	39800600	2860	2860	2860	2860	0
419	20240626	115300	39800600	2860	2860	2860	2860	100
420	20240626	115200	39514600	2860	2860	2860	2860	0
421	20240626	115100	39514600	2860	2860	2860	2860	0
422	20240626	115000	39514600	2860	2855	2860	2855	25
423	20240626	114900	39443210	2860	2860	2860	2860	0
424	20240626	114800	39443210	2860	2860	2860	2860	0
425	20240626	114700	39443210	2860	2855	2860	2855	20
426	20240626	114600	39386065	2860	2835	2860	2835	110
427	20240626	114500	39074040	2835	2855	2855	2820	2803
428	20240626	114400	31157925	2835	2840	2840	2835	3400
429	20240626	114300	21515430	2860	2860	2860	2860	0
430	20240626	114200	21515430	2860	2860	2860	2860	0
431	20240626	114100	21515430	2860	2860	2860	2860	0
432	20240626	114000	21515430	2860	2860	2860	2860	0
433	20240626	113900	21515430	2860	2860	2860	2860	0
434	20240626	113800	21515430	2860	2860	2860	2840	3702
435	20240626	113700	10999880	2860	2860	2860	2860	0
436	20240626	113600	10999880	2860	2860	2860	2860	0
437	20240626	113500	10999880	2860	2860	2860	2860	0
438	20240626	113400	10999880	2860	2860	2860	2860	0
439	20240626	113300	10999880	2860	2860	2860	2860	0
440	20240626	113200	10999880	2860	2860	2860	2860	0
441	20240626	113100	10999880	2860	2860	2860	2860	0
442	20240626	113000	10999880	2860	2860	2860	2860	0
443	20240626	112900	10999880	2860	2860	2860	2860	0
444	20240626	112800	10999880	2860	2860	2860	2860	0
445	20240626	112700	10999880	2860	2860	2860	2860	0
446	20240626	112600	10999880	2860	2860	2860	2860	0
447	20240626	112500	10999880	2860	2860	2860	2860	0
448	20240626	112400	10999880	2860	2860	2860	2860	0
449	20240626	112300	10999880	2860	2860	2860	2860	0
450	20240626	112200	10999880	2860	2860	2860	2860	0
451	20240626	112100	10999880	2860	2860	2860	2860	0
452	20240626	112000	10999880	2860	2860	2860	2860	0
453	20240626	111900	10999880	2860	2860	2860	2860	0
454	20240626	111800	10999880	2860	2860	2860	2860	0
455	20240626	111700	10999880	2860	2860	2860	2860	0
456	20240626	111600	10999880	2860	2860	2860	2860	0
457	20240626	111500	10999880	2860	2860	2860	2860	0
458	20240626	111400	10999880	2860	2860	2860	2860	0
459	20240626	111300	10999880	2860	2865	2865	2860	68
460	20240626	111200	10805230	2865	2865	2865	2865	0
461	20240626	111100	10805230	2865	2865	2865	2865	0
462	20240626	111000	10805230	2865	2865	2865	2865	0
463	20240626	110900	10805230	2865	2865	2865	2865	0
464	20240626	110800	10805230	2865	2865	2865	2865	0
465	20240626	110700	10805230	2865	2865	2865	2865	0
466	20240626	110600	10805230	2865	2865	2865	2865	0
467	20240626	110500	10805230	2865	2865	2865	2865	0
468	20240626	110400	10805230	2865	2865	2865	2865	0
469	20240626	110300	10805230	2865	2865	2865	2865	0
470	20240626	110200	10805230	2865	2865	2865	2865	0
471	20240626	110100	10805230	2865	2865	2865	2865	0
472	20240626	110000	10805230	2865	2865	2865	2865	0
473	20240626	105900	10805230	2865	2865	2865	2865	0
474	20240626	105800	10805230	2865	2865	2865	2865	0
475	20240626	105700	10805230	2865	2865	2865	2865	0
476	20240626	105600	10805230	2865	2865	2865	2865	0
477	20240626	105500	10805230	2865	2865	2865	2865	0
478	20240626	105400	10805230	2865	2865	2865	2865	1
479	20240626	105300	10802365	2870	2870	2870	2870	0
480	20240626	105200	10802365	2870	2870	2870	2870	0
481	20240626	105100	10802365	2870	2870	2870	2870	0
482	20240626	105000	10802365	2870	2870	2870	2870	0
483	20240626	104900	10802365	2870	2870	2870	2870	0
484	20240626	104800	10802365	2870	2870	2870	2870	0
485	20240626	104700	10802365	2870	2870	2870	2870	0
486	20240626	104600	10802365	2870	2870	2870	2870	0
487	20240626	104500	10802365	2870	2870	2870	2870	0
488	20240626	104400	10802365	2870	2870	2870	2870	0
489	20240626	104300	10802365	2870	2870	2870	2870	0
490	20240626	104200	10802365	2870	2870	2870	2870	0
491	20240626	104100	10802365	2870	2870	2870	2870	0
492	20240626	104000	10802365	2870	2870	2870	2870	0
493	20240626	103900	10802365	2870	2870	2870	2870	0
494	20240626	103800	10802365	2870	2870	2870	2870	0
495	20240626	103700	10802365	2870	2870	2870	2870	0
496	20240626	103600	10802365	2870	2870	2870	2870	0
497	20240626	103500	10802365	2870	2870	2870	2870	0
498	20240626	103400	10802365	2870	2870	2870	2870	0
499	20240626	103300	10802365	2870	2870	2870	2870	0
500	20240626	103200	10802365	2870	2870	2870	2870	0
501	20240626	103100	10802365	2870	2870	2870	2870	0
502	20240626	103000	10802365	2870	2870	2870	2870	0
503	20240626	102900	10802365	2870	2870	2870	2870	0
504	20240626	102800	10802365	2870	2870	2870	2870	0
505	20240626	102700	10802365	2870	2870	2870	2870	0
506	20240626	102600	10802365	2870	2870	2870	2870	0
507	20240626	102500	10802365	2870	2870	2870	2870	0
508	20240626	102400	10802365	2870	2870	2870	2870	0
509	20240626	102300	10802365	2870	2870	2870	2870	1
510	20240626	102200	10799495	2850	2850	2850	2850	0
511	20240626	102100	10799495	2850	2850	2850	2850	0
512	20240626	102000	10799495	2850	2850	2850	2850	0
513	20240626	101900	10799495	2850	2850	2850	2850	0
514	20240626	101800	10799495	2850	2850	2850	2850	0
515	20240626	101700	10799495	2850	2850	2850	2850	0
516	20240626	101600	10799495	2850	2850	2850	2850	0
517	20240626	101500	10799495	2850	2850	2850	2850	0
518	20240626	101400	10799495	2850	2850	2850	2850	0
519	20240626	101300	10799495	2850	2850	2850	2850	0
520	20240626	101200	10799495	2850	2850	2850	2850	0
521	20240626	101100	10799495	2850	2850	2850	2850	0
522	20240626	101000	10799495	2850	2850	2850	2850	0
523	20240626	100900	10799495	2850	2850	2850	2850	0
524	20240626	100800	10799495	2850	2850	2850	2850	0
525	20240626	100700	10799495	2850	2850	2850	2850	0
526	20240626	100600	10799495	2850	2850	2850	2850	0
527	20240626	100500	10799495	2850	2850	2850	2850	200
528	20240626	100400	10229495	2870	2870	2870	2870	0
529	20240626	100300	10229495	2870	2870	2870	2870	0
530	20240626	100200	10229495	2870	2870	2870	2870	0
531	20240626	100100	10229495	2870	2870	2870	2870	0
532	20240626	100000	10229495	2870	2870	2870	2870	1
533	20240626	095900	10226625	2865	2865	2865	2865	148
534	20240626	095800	9802605	2850	2850	2850	2850	0
535	20240626	095700	9802605	2850	2850	2850	2850	0
536	20240626	095600	9802605	2850	2850	2850	2850	0
537	20240626	095500	9802605	2850	2850	2850	2850	500
538	20240626	095400	8377605	2850	2850	2850	2850	130
539	20240626	095300	8007105	2865	2865	2865	2865	50
540	20240626	095200	7863855	2865	2850	2865	2850	21
541	20240626	095100	7803990	2865	2855	2865	2850	581
542	20240626	095000	6145535	2870	2870	2870	2870	0
543	20240626	094900	6145535	2870	2870	2870	2870	0
544	20240626	094800	6145535	2870	2870	2870	2870	0
545	20240626	094700	6145535	2870	2870	2870	2870	1
546	20240626	094600	6142665	2850	2850	2850	2850	0
547	20240626	094500	6142665	2850	2850	2850	2850	0
548	20240626	094400	6142665	2850	2855	2855	2850	790
549	20240626	094300	3890185	2880	2880	2880	2880	0
550	20240626	094200	3890185	2880	2880	2880	2880	0
551	20240626	094100	3890185	2880	2880	2880	2880	0
552	20240626	094000	3890185	2880	2880	2880	2880	0
553	20240626	093900	3890185	2880	2880	2880	2880	0
554	20240626	093800	3890185	2880	2880	2880	2880	0
555	20240626	093700	3890185	2880	2880	2880	2880	0
556	20240626	093600	3890185	2880	2880	2880	2880	0
557	20240626	093500	3890185	2880	2880	2880	2880	0
558	20240626	093400	3890185	2880	2880	2880	2880	0
559	20240626	093300	3890185	2880	2855	2880	2850	166
560	20240626	093200	3416825	2860	2860	2860	2860	0
561	20240626	093100	3416825	2860	2860	2860	2860	90
562	20240626	093000	3159425	2880	2880	2880	2880	0
563	20240626	092900	3159425	2880	2880	2880	2880	3
564	20240626	092800	3150785	2860	2860	2860	2860	0
565	20240626	092700	3150785	2860	2860	2860	2860	0
566	20240626	092600	3150785	2860	2860	2860	2860	0
567	20240626	092500	3150785	2860	2860	2860	2860	0
568	20240626	092400	3150785	2860	2860	2860	2860	0
569	20240626	092300	3150785	2860	2870	2870	2860	800
570	20240626	092200	859280	2885	2885	2885	2885	0
571	20240626	092100	859280	2885	2885	2885	2885	0
572	20240626	092000	859280	2885	2885	2885	2885	0
573	20240626	091900	859280	2885	2885	2885	2885	0
574	20240626	091800	859280	2885	2885	2885	2885	0
575	20240626	091700	859280	2885	2885	2885	2885	0
576	20240626	091600	859280	2885	2885	2885	2885	50
577	20240626	091500	715030	2890	2890	2890	2890	0
578	20240626	091400	715030	2890	2890	2890	2890	0
579	20240626	091300	715030	2890	2890	2890	2890	0
580	20240626	091200	715030	2890	2890	2890	2890	0
581	20240626	091100	715030	2890	2890	2890	2890	0
582	20240626	091000	715030	2890	2890	2890	2890	0
583	20240626	090900	715030	2890	2890	2890	2890	0
584	20240626	090800	715030	2890	2890	2890	2890	0
585	20240626	090700	715030	2890	2890	2890	2890	0
586	20240626	090600	715030	2890	2890	2890	2890	0
587	20240626	090500	715030	2890	2890	2890	2890	1
588	20240626	090400	712140	2860	2860	2860	2860	0
589	20240626	090300	712140	2860	2860	2860	2860	0
590	20240626	090200	712140	2860	2860	2860	2860	0
591	20240626	090100	712140	2860	2860	2860	2860	0
592	20240626	090000	712140	2860	2860	2860	2860	249