KissMeData/007280/min/candle-20240624.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240624	184900	18437455	1685	1685	1685	1685	1327
3	20240624	184800	18437455	1685	1685	1685	1685	0
4	20240624	184700	18437455	1685	1685	1685	1685	0
5	20240624	184600	18437455	1685	1685	1685	1685	0
6	20240624	184500	18437455	1685	1685	1685	1685	0
7	20240624	184400	18437455	1685	1685	1685	1685	0
8	20240624	184300	18437455	1685	1685	1685	1685	0
9	20240624	184200	18437455	1685	1685	1685	1685	0
10	20240624	184100	18437455	1685	1685	1685	1685	0
11	20240624	184000	18437455	1685	1685	1685	1685	0
12	20240624	183900	18437455	1685	1685	1685	1685	0
13	20240624	183800	18437455	1685	1685	1685	1685	0
14	20240624	183700	18437455	1685	1685	1685	1685	0
15	20240624	183600	18437455	1685	1685	1685	1685	0
16	20240624	183500	18437455	1685	1685	1685	1685	0
17	20240624	183400	18437455	1685	1685	1685	1685	0
18	20240624	183300	18437455	1685	1685	1685	1685	0
19	20240624	183200	18437455	1685	1685	1685	1685	0
20	20240624	183100	18437455	1685	1685	1685	1685	0
21	20240624	183000	18437455	1685	1685	1685	1685	0
22	20240624	182900	18437455	1685	1685	1685	1685	0
23	20240624	182800	18437455	1685	1685	1685	1685	0
24	20240624	182700	18437455	1685	1685	1685	1685	0
25	20240624	182600	18437455	1685	1685	1685	1685	0
26	20240624	182500	18437455	1685	1685	1685	1685	0
27	20240624	182400	18437455	1685	1685	1685	1685	0
28	20240624	182300	18437455	1685	1685	1685	1685	0
29	20240624	182200	18437455	1685	1685	1685	1685	0
30	20240624	182100	18437455	1685	1685	1685	1685	0
31	20240624	182000	18437455	1685	1685	1685	1685	0
32	20240624	181900	18437455	1685	1685	1685	1685	1327
33	20240624	181800	18437455	1685	1685	1685	1685	0
34	20240624	181700	18437455	1685	1685	1685	1685	0
35	20240624	181600	18437455	1685	1685	1685	1685	0
36	20240624	181500	18437455	1685	1685	1685	1685	0
37	20240624	181400	18437455	1685	1685	1685	1685	0
38	20240624	181300	18437455	1685	1685	1685	1685	0
39	20240624	181200	18437455	1685	1685	1685	1685	0
40	20240624	181100	18437455	1685	1685	1685	1685	0
41	20240624	181000	18437455	1685	1685	1685	1685	0
42	20240624	180900	18437455	1685	1685	1685	1685	0
43	20240624	180800	18437455	1685	1685	1685	1685	0
44	20240624	180700	18437455	1685	1685	1685	1685	0
45	20240624	180600	18437455	1685	1685	1685	1685	0
46	20240624	180500	18437455	1685	1685	1685	1685	0
47	20240624	180400	18437455	1685	1685	1685	1685	0
48	20240624	180300	18437455	1685	1685	1685	1685	0
49	20240624	180200	18437455	1685	1685	1685	1685	0
50	20240624	180100	18437455	1685	1685	1685	1685	0
51	20240624	180000	18437455	1685	1685	1685	1685	0
52	20240624	175900	18437455	1685	1685	1685	1685	0
53	20240624	175800	18437455	1685	1685	1685	1685	0
54	20240624	175700	18437455	1685	1685	1685	1685	0
55	20240624	175600	18437455	1685	1685	1685	1685	0
56	20240624	175500	18437455	1685	1685	1685	1685	0
57	20240624	175400	18437455	1685	1685	1685	1685	0
58	20240624	175300	18437455	1685	1685	1685	1685	0
59	20240624	175200	18437455	1685	1685	1685	1685	0
60	20240624	175100	18437455	1685	1685	1685	1685	0
61	20240624	175000	18437455	1685	1685	1685	1685	0
62	20240624	174900	18437455	1685	1685	1685	1685	1327
63	20240624	174800	18437455	1685	1685	1685	1685	0
64	20240624	174700	18437455	1685	1685	1685	1685	0
65	20240624	174600	18437455	1685	1685	1685	1685	0
66	20240624	174500	18437455	1685	1685	1685	1685	0
67	20240624	174400	18437455	1685	1685	1685	1685	0
68	20240624	174300	18437455	1685	1685	1685	1685	0
69	20240624	174200	18437455	1685	1685	1685	1685	0
70	20240624	174100	18437455	1685	1685	1685	1685	0
71	20240624	174000	18437455	1685	1685	1685	1685	0
72	20240624	173900	18437455	1685	1685	1685	1685	0
73	20240624	173800	18437455	1685	1685	1685	1685	0
74	20240624	173700	18437455	1685	1685	1685	1685	0
75	20240624	173600	18437455	1685	1685	1685	1685	0
76	20240624	173500	18437455	1685	1685	1685	1685	0
77	20240624	173400	18437455	1685	1685	1685	1685	0
78	20240624	173300	18437455	1685	1685	1685	1685	0
79	20240624	173200	18437455	1685	1685	1685	1685	0
80	20240624	173100	18437455	1685	1685	1685	1685	0
81	20240624	173000	18437455	1685	1685	1685	1685	0
82	20240624	172900	18437455	1685	1685	1685	1685	0
83	20240624	172800	18437455	1685	1685	1685	1685	0
84	20240624	172700	18437455	1685	1685	1685	1685	0
85	20240624	172600	18437455	1685	1685	1685	1685	0
86	20240624	172500	18437455	1685	1685	1685	1685	0
87	20240624	172400	18437455	1685	1685	1685	1685	0
88	20240624	172300	18437455	1685	1685	1685	1685	0
89	20240624	172200	18437455	1685	1685	1685	1685	0
90	20240624	172100	18437455	1685	1685	1685	1685	0
91	20240624	172000	18437455	1685	1685	1685	1685	0
92	20240624	171900	18437455	1685	1685	1685	1685	1327
93	20240624	171800	18437455	1685	1685	1685	1685	0
94	20240624	171700	18437455	1685	1685	1685	1685	0
95	20240624	171600	18437455	1685	1685	1685	1685	0
96	20240624	171500	18437455	1685	1685	1685	1685	0
97	20240624	171400	18437455	1685	1685	1685	1685	0
98	20240624	171300	18437455	1685	1685	1685	1685	0
99	20240624	171200	18437455	1685	1685	1685	1685	0
100	20240624	171100	18437455	1685	1685	1685	1685	0
101	20240624	171000	18437455	1685	1685	1685	1685	0
102	20240624	170900	18437455	1685	1685	1685	1685	0
103	20240624	170800	18437455	1685	1685	1685	1685	0
104	20240624	170700	18437455	1685	1685	1685	1685	0
105	20240624	170600	18437455	1685	1685	1685	1685	0
106	20240624	170500	18437455	1685	1685	1685	1685	0
107	20240624	170400	18437455	1685	1685	1685	1685	0
108	20240624	170300	18437455	1685	1685	1685	1685	0
109	20240624	170200	18437455	1685	1685	1685	1685	0
110	20240624	170100	18437455	1685	1685	1685	1685	0
111	20240624	170000	18437455	1685	1685	1685	1685	0
112	20240624	165900	18437455	1685	1685	1685	1685	0
113	20240624	165800	18437455	1685	1685	1685	1685	0
114	20240624	165700	18437455	1685	1685	1685	1685	0
115	20240624	165600	18437455	1685	1685	1685	1685	0
116	20240624	165500	18437455	1685	1685	1685	1685	0
117	20240624	165400	18437455	1685	1685	1685	1685	0
118	20240624	165300	18437455	1685	1685	1685	1685	0
119	20240624	165200	18437455	1685	1685	1685	1685	0
120	20240624	165100	18437455	1685	1685	1685	1685	0
121	20240624	165000	18437455	1685	1685	1685	1685	0
122	20240624	164900	18437455	1685	1685	1685	1685	1327
123	20240624	164800	18437455	1685	1685	1685	1685	0
124	20240624	164700	18437455	1685	1685	1685	1685	0
125	20240624	164600	18437455	1685	1685	1685	1685	0
126	20240624	164500	18437455	1685	1685	1685	1685	0
127	20240624	164400	18437455	1685	1685	1685	1685	0
128	20240624	164300	18437455	1685	1685	1685	1685	0
129	20240624	164200	18437455	1685	1685	1685	1685	0
130	20240624	164100	18437455	1685	1685	1685	1685	0
131	20240624	164000	18437455	1685	1685	1685	1685	0
132	20240624	163900	18437455	1685	1685	1685	1685	0
133	20240624	163800	18437455	1685	1685	1685	1685	0
134	20240624	163700	18437455	1685	1685	1685	1685	0
135	20240624	163600	18437455	1685	1685	1685	1685	0
136	20240624	163500	18437455	1685	1685	1685	1685	0
137	20240624	163400	18437455	1685	1685	1685	1685	0
138	20240624	163300	18437455	1685	1685	1685	1685	0
139	20240624	163200	18437455	1685	1685	1685	1685	0
140	20240624	163100	18437455	1685	1685	1685	1685	0
141	20240624	163000	18437455	1685	1685	1685	1685	0
142	20240624	162900	18437455	1685	1685	1685	1685	0
143	20240624	162800	18437455	1685	1685	1685	1685	0
144	20240624	162700	18437455	1685	1685	1685	1685	0
145	20240624	162600	18437455	1685	1685	1685	1685	0
146	20240624	162500	18437455	1685	1685	1685	1685	0
147	20240624	162400	18437455	1685	1685	1685	1685	0
148	20240624	162300	18437455	1685	1685	1685	1685	0
149	20240624	162200	18437455	1685	1685	1685	1685	0
150	20240624	162100	18437455	1685	1685	1685	1685	0
151	20240624	162000	18437455	1685	1685	1685	1685	0
152	20240624	161900	18437455	1685	1685	1685	1685	1327
153	20240624	161800	18437455	1685	1685	1685	1685	0
154	20240624	161700	18437455	1685	1685	1685	1685	0
155	20240624	161600	18437455	1685	1685	1685	1685	0
156	20240624	161500	18437455	1685	1685	1685	1685	0
157	20240624	161400	18437455	1685	1685	1685	1685	0
158	20240624	161300	18437455	1685	1685	1685	1685	0
159	20240624	161200	18437455	1685	1685	1685	1685	0
160	20240624	161100	18437455	1685	1685	1685	1685	0
161	20240624	161000	18437455	1685	1685	1685	1685	0
162	20240624	160900	18437455	1685	1685	1685	1685	0
163	20240624	160800	18437455	1685	1685	1685	1685	0
164	20240624	160700	18437455	1685	1685	1685	1685	0
165	20240624	160600	18437455	1685	1685	1685	1685	0
166	20240624	160500	18437455	1685	1685	1685	1685	0
167	20240624	160400	18437455	1685	1685	1685	1685	0
168	20240624	160300	18437455	1685	1685	1685	1685	0
169	20240624	160200	18437455	1685	1685	1685	1685	0
170	20240624	160100	18437455	1685	1685	1685	1685	0
171	20240624	160000	18437455	1685	1685	1685	1685	0
172	20240624	155900	18437455	1685	1685	1685	1685	0
173	20240624	155800	18437455	1685	1685	1685	1685	0
174	20240624	155700	18437455	1685	1685	1685	1685	0
175	20240624	155600	18437455	1685	1685	1685	1685	0
176	20240624	155500	18437455	1685	1685	1685	1685	0
177	20240624	155400	18437455	1685	1685	1685	1685	0
178	20240624	155300	18437455	1685	1685	1685	1685	0
179	20240624	155200	18437455	1685	1685	1685	1685	0
180	20240624	155100	18437455	1685	1685	1685	1685	0
181	20240624	155000	18437455	1685	1685	1685	1685	0
182	20240624	154900	18437455	1685	1685	1685	1685	1327
183	20240624	154800	18437455	1685	1685	1685	1685	0
184	20240624	154700	18437455	1685	1685	1685	1685	0
185	20240624	154600	18437455	1685	1685	1685	1685	0
186	20240624	154500	18437455	1685	1685	1685	1685	0
187	20240624	154400	18437455	1685	1685	1685	1685	0
188	20240624	154300	18437455	1685	1685	1685	1685	0
189	20240624	154200	18437455	1685	1685	1685	1685	0
190	20240624	154100	18437455	1685	1685	1685	1685	0
191	20240624	154000	18437455	1685	1685	1685	1685	0
192	20240624	153900	18437455	1685	1685	1685	1685	0
193	20240624	153800	18437455	1685	1685	1685	1685	0
194	20240624	153700	18437455	1685	1685	1685	1685	0
195	20240624	153600	18437455	1685	1685	1685	1685	0
196	20240624	153500	18437455	1685	1685	1685	1685	0
197	20240624	153400	18437455	1685	1685	1685	1685	0
198	20240624	153300	18437455	1685	1685	1685	1685	0
199	20240624	153200	18437455	1685	1685	1685	1685	0
200	20240624	153100	18437455	1685	1685	1685	1685	0
201	20240624	153000	18437455	1685	1685	1685	1685	1327
202	20240624	152900	16201460	1670	1670	1670	1670	0
203	20240624	152800	16201460	1670	1670	1670	1670	0
204	20240624	152700	16201460	1670	1670	1670	1670	0
205	20240624	152600	16201460	1670	1670	1670	1670	0
206	20240624	152500	16201460	1670	1670	1670	1670	0
207	20240624	152400	16201460	1670	1670	1670	1670	0
208	20240624	152300	16201460	1670	1670	1670	1670	0
209	20240624	152200	16201460	1670	1670	1670	1670	0
210	20240624	152100	16201460	1670	1670	1670	1670	0
211	20240624	152000	16201460	1670	1670	1670	1670	0
212	20240624	151900	16201460	1670	1680	1680	1670	1725
213	20240624	151800	13315276	1680	1680	1680	1680	0
214	20240624	151700	13315276	1680	1680	1680	1680	0
215	20240624	151600	13315276	1680	1684	1684	1680	85
216	20240624	151500	13172379	1685	1685	1685	1685	2
217	20240624	151400	13169009	1686	1686	1686	1686	87
218	20240624	151300	13022327	1686	1686	1686	1686	0
219	20240624	151200	13022327	1686	1686	1686	1686	0
220	20240624	151100	13022327	1686	1686	1686	1686	0
221	20240624	151000	13022327	1686	1686	1686	1686	0
222	20240624	150900	13022327	1686	1686	1686	1686	0
223	20240624	150800	13022327	1686	1686	1686	1686	0
224	20240624	150700	13022327	1686	1686	1686	1686	0
225	20240624	150600	13022327	1686	1686	1686	1686	0
226	20240624	150500	13022327	1686	1686	1686	1686	0
227	20240624	150400	13022327	1686	1686	1686	1686	0
228	20240624	150300	13022327	1686	1686	1686	1686	0
229	20240624	150200	13022327	1686	1686	1686	1686	0
230	20240624	150100	13022327	1686	1686	1686	1686	0
231	20240624	150000	13022327	1686	1686	1686	1686	0
232	20240624	145900	13022327	1686	1686	1686	1686	0
233	20240624	145800	13022327	1686	1686	1686	1686	0
234	20240624	145700	13022327	1686	1686	1686	1686	0
235	20240624	145600	13022327	1686	1686	1686	1686	0
236	20240624	145500	13022327	1686	1686	1686	1686	0
237	20240624	145400	13022327	1686	1686	1686	1686	0
238	20240624	145300	13022327	1686	1686	1686	1686	348
239	20240624	145200	12435599	1686	1686	1686	1686	1
240	20240624	145100	12433913	1687	1687	1687	1687	0
241	20240624	145000	12433913	1687	1687	1687	1687	0
242	20240624	144900	12433913	1687	1687	1687	1687	0
243	20240624	144800	12433913	1687	1687	1687	1687	0
244	20240624	144700	12433913	1687	1687	1687	1687	0
245	20240624	144600	12433913	1687	1687	1687	1687	140
246	20240624	144500	12197733	1688	1688	1688	1688	0
247	20240624	144400	12197733	1688	1688	1688	1688	0
248	20240624	144300	12197733	1688	1688	1688	1688	0
249	20240624	144200	12197733	1688	1688	1688	1688	0
250	20240624	144100	12197733	1688	1688	1688	1688	0
251	20240624	144000	12197733	1688	1688	1688	1688	0
252	20240624	143900	12197733	1688	1688	1688	1688	0
253	20240624	143800	12197733	1688	1688	1688	1688	0
254	20240624	143700	12197733	1688	1688	1688	1688	0
255	20240624	143600	12197733	1688	1688	1688	1688	0
256	20240624	143500	12197733	1688	1688	1688	1688	0
257	20240624	143400	12197733	1688	1688	1688	1688	0
258	20240624	143300	12197733	1688	1688	1688	1688	0
259	20240624	143200	12197733	1688	1688	1688	1688	0
260	20240624	143100	12197733	1688	1688	1688	1688	0
261	20240624	143000	12197733	1688	1688	1688	1688	0
262	20240624	142900	12197733	1688	1688	1688	1688	0
263	20240624	142800	12197733	1688	1688	1688	1688	0
264	20240624	142700	12197733	1688	1688	1688	1688	0
265	20240624	142600	12197733	1688	1688	1688	1688	0
266	20240624	142500	12197733	1688	1688	1688	1688	0
267	20240624	142400	12197733	1688	1688	1688	1688	0
268	20240624	142300	12197733	1688	1688	1688	1688	20
269	20240624	142200	12163973	1688	1688	1688	1688	0
270	20240624	142100	12163973	1688	1688	1688	1688	0
271	20240624	142000	12163973	1688	1688	1688	1688	0
272	20240624	141900	12163973	1688	1688	1688	1688	0
273	20240624	141800	12163973	1688	1688	1688	1688	0
274	20240624	141700	12163973	1688	1688	1688	1688	0
275	20240624	141600	12163973	1688	1688	1688	1688	0
276	20240624	141500	12163973	1688	1688	1688	1688	0
277	20240624	141400	12163973	1688	1688	1688	1688	40
278	20240624	141300	12096453	1688	1688	1688	1688	0
279	20240624	141200	12096453	1688	1688	1688	1688	0
280	20240624	141100	12096453	1688	1688	1688	1688	10
281	20240624	141000	12079573	1688	1688	1688	1688	0
282	20240624	140900	12079573	1688	1688	1688	1688	0
283	20240624	140800	12079573	1688	1688	1688	1688	0
284	20240624	140700	12079573	1688	1688	1688	1688	0
285	20240624	140600	12079573	1688	1688	1688	1688	0
286	20240624	140500	12079573	1688	1688	1688	1688	0
287	20240624	140400	12079573	1688	1688	1688	1688	0
288	20240624	140300	12079573	1688	1688	1688	1688	0
289	20240624	140200	12079573	1688	1688	1688	1688	0
290	20240624	140100	12079573	1688	1688	1688	1688	0
291	20240624	140000	12079573	1688	1688	1688	1688	0
292	20240624	135900	12079573	1688	1688	1688	1688	0
293	20240624	135800	12079573	1688	1688	1688	1688	0
294	20240624	135700	12079573	1688	1688	1688	1688	0
295	20240624	135600	12079573	1688	1688	1688	1688	0
296	20240624	135500	12079573	1688	1688	1688	1688	0
297	20240624	135400	12079573	1688	1688	1688	1688	0
298	20240624	135300	12079573	1688	1688	1688	1688	0
299	20240624	135200	12079573	1688	1688	1688	1688	0
300	20240624	135100	12079573	1688	1688	1688	1688	0
301	20240624	135000	12079573	1688	1688	1688	1688	0
302	20240624	134900	12079573	1688	1688	1688	1688	0
303	20240624	134800	12079573	1688	1688	1688	1688	0
304	20240624	134700	12079573	1688	1688	1688	1688	0
305	20240624	134600	12079573	1688	1688	1688	1688	0
306	20240624	134500	12079573	1688	1688	1688	1688	0
307	20240624	134400	12079573	1688	1688	1688	1688	0
308	20240624	134300	12079573	1688	1688	1688	1688	0
309	20240624	134200	12079573	1688	1688	1688	1688	0
310	20240624	134100	12079573	1688	1688	1688	1688	0
311	20240624	134000	12079573	1688	1688	1688	1688	0
312	20240624	133900	12079573	1688	1688	1688	1688	50
313	20240624	133800	11995173	1688	1688	1688	1688	0
314	20240624	133700	11995173	1688	1688	1688	1688	0
315	20240624	133600	11995173	1688	1688	1688	1688	0
316	20240624	133500	11995173	1688	1688	1688	1688	0
317	20240624	133400	11995173	1688	1688	1688	1688	0
318	20240624	133300	11995173	1688	1688	1688	1688	0
319	20240624	133200	11995173	1688	1688	1688	1688	10
320	20240624	133100	11978293	1688	1688	1688	1688	0
321	20240624	133000	11978293	1688	1688	1688	1688	0
322	20240624	132900	11978293	1688	1688	1688	1688	0
323	20240624	132800	11978293	1688	1688	1688	1688	0
324	20240624	132700	11978293	1688	1688	1688	1688	30
325	20240624	132600	11927653	1688	1688	1688	1688	0
326	20240624	132500	11927653	1688	1688	1688	1688	0
327	20240624	132400	11927653	1688	1688	1688	1688	0
328	20240624	132300	11927653	1688	1688	1688	1688	0
329	20240624	132200	11927653	1688	1688	1688	1688	0
330	20240624	132100	11927653	1688	1688	1688	1688	0
331	20240624	132000	11927653	1688	1688	1688	1688	0
332	20240624	131900	11927653	1688	1688	1688	1688	0
333	20240624	131800	11927653	1688	1688	1688	1688	0
334	20240624	131700	11927653	1688	1688	1688	1688	0
335	20240624	131600	11927653	1688	1688	1688	1688	0
336	20240624	131500	11927653	1688	1688	1688	1688	0
337	20240624	131400	11927653	1688	1688	1688	1688	0
338	20240624	131300	11927653	1688	1688	1688	1688	0
339	20240624	131200	11927653	1688	1688	1688	1688	0
340	20240624	131100	11927653	1688	1688	1688	1688	0
341	20240624	131000	11927653	1688	1688	1688	1688	0
342	20240624	130900	11927653	1688	1688	1688	1688	0
343	20240624	130800	11927653	1688	1688	1688	1688	0
344	20240624	130700	11927653	1688	1688	1688	1688	0
345	20240624	130600	11927653	1688	1688	1688	1688	0
346	20240624	130500	11927653	1688	1688	1688	1688	0
347	20240624	130400	11927653	1688	1688	1688	1688	0
348	20240624	130300	11927653	1688	1688	1688	1688	0
349	20240624	130200	11927653	1688	1688	1688	1688	0
350	20240624	130100	11927653	1688	1688	1688	1688	0
351	20240624	130000	11927653	1688	1688	1688	1688	0
352	20240624	125900	11927653	1688	1688	1688	1688	0
353	20240624	125800	11927653	1688	1688	1688	1688	0
354	20240624	125700	11927653	1688	1688	1688	1688	0
355	20240624	125600	11927653	1688	1688	1688	1688	5
356	20240624	125500	11919213	1688	1688	1688	1688	0
357	20240624	125400	11919213	1688	1688	1688	1688	0
358	20240624	125300	11919213	1688	1688	1688	1688	0
359	20240624	125200	11919213	1688	1688	1688	1688	0
360	20240624	125100	11919213	1688	1688	1688	1688	0
361	20240624	125000	11919213	1688	1688	1688	1688	0
362	20240624	124900	11919213	1688	1688	1688	1688	0
363	20240624	124800	11919213	1688	1688	1688	1688	0
364	20240624	124700	11919213	1688	1688	1688	1688	0
365	20240624	124600	11919213	1688	1688	1688	1688	0
366	20240624	124500	11919213	1688	1688	1688	1688	0
367	20240624	124400	11919213	1688	1688	1688	1688	0
368	20240624	124300	11919213	1688	1688	1688	1688	0
369	20240624	124200	11919213	1688	1688	1688	1688	0
370	20240624	124100	11919213	1688	1688	1688	1688	0
371	20240624	124000	11919213	1688	1688	1688	1688	0
372	20240624	123900	11919213	1688	1688	1688	1688	0
373	20240624	123800	11919213	1688	1688	1688	1688	0
374	20240624	123700	11919213	1688	1688	1688	1688	0
375	20240624	123600	11919213	1688	1688	1688	1677	610
376	20240624	123500	10895033	1688	1687	1688	1687	16
377	20240624	123400	10868040	1687	1687	1687	1687	1
378	20240624	123300	10866353	1674	1687	1687	1673	1250
379	20240624	123200	8773934	1689	1689	1689	1689	0
380	20240624	123100	8773934	1689	1689	1689	1689	0
381	20240624	123000	8773934	1689	1689	1689	1689	0
382	20240624	122900	8773934	1689	1689	1689	1689	0
383	20240624	122800	8773934	1689	1689	1689	1689	0
384	20240624	122700	8773934	1689	1689	1689	1689	0
385	20240624	122600	8773934	1689	1689	1689	1689	0
386	20240624	122500	8773934	1689	1689	1689	1689	0
387	20240624	122400	8773934	1689	1689	1689	1689	0
388	20240624	122300	8773934	1689	1689	1689	1689	0
389	20240624	122200	8773934	1689	1689	1689	1689	0
390	20240624	122100	8773934	1689	1689	1689	1689	0
391	20240624	122000	8773934	1689	1689	1689	1689	0
392	20240624	121900	8773934	1689	1689	1689	1689	1
393	20240624	121800	8772245	1689	1689	1689	1689	0
394	20240624	121700	8772245	1689	1689	1689	1689	0
395	20240624	121600	8772245	1689	1689	1689	1689	0
396	20240624	121500	8772245	1689	1689	1689	1689	0
397	20240624	121400	8772245	1689	1689	1689	1689	0
398	20240624	121300	8772245	1689	1689	1689	1689	0
399	20240624	121200	8772245	1689	1689	1689	1689	0
400	20240624	121100	8772245	1689	1689	1689	1689	0
401	20240624	121000	8772245	1689	1689	1689	1689	0
402	20240624	120900	8772245	1689	1689	1689	1689	0
403	20240624	120800	8772245	1689	1689	1689	1689	0
404	20240624	120700	8772245	1689	1689	1689	1689	0
405	20240624	120600	8772245	1689	1689	1689	1689	0
406	20240624	120500	8772245	1689	1689	1689	1689	0
407	20240624	120400	8772245	1689	1689	1689	1689	0
408	20240624	120300	8772245	1689	1689	1689	1689	0
409	20240624	120200	8772245	1689	1689	1689	1689	0
410	20240624	120100	8772245	1689	1689	1689	1689	0
411	20240624	120000	8772245	1689	1689	1689	1689	0
412	20240624	115900	8772245	1689	1689	1689	1689	0
413	20240624	115800	8772245	1689	1689	1689	1689	0
414	20240624	115700	8772245	1689	1689	1689	1689	0
415	20240624	115600	8772245	1689	1689	1689	1689	1
416	20240624	115500	8770556	1684	1684	1684	1684	0
417	20240624	115400	8770556	1684	1687	1687	1684	306
418	20240624	115300	8255249	1689	1689	1689	1689	0
419	20240624	115200	8255249	1689	1689	1689	1689	0
420	20240624	115100	8255249	1689	1689	1689	1689	0
421	20240624	115000	8255249	1689	1689	1689	1689	0
422	20240624	114900	8255249	1689	1689	1689	1689	0
423	20240624	114800	8255249	1689	1689	1689	1689	0
424	20240624	114700	8255249	1689	1689	1689	1689	1
425	20240624	114600	8253560	1689	1689	1689	1689	0
426	20240624	114500	8253560	1689	1689	1689	1689	0
427	20240624	114400	8253560	1689	1689	1689	1689	0
428	20240624	114300	8253560	1689	1689	1689	1689	0
429	20240624	114200	8253560	1689	1689	1689	1689	0
430	20240624	114100	8253560	1689	1689	1689	1689	0
431	20240624	114000	8253560	1689	1689	1689	1689	0
432	20240624	113900	8253560	1689	1689	1689	1689	0
433	20240624	113800	8253560	1689	1689	1689	1689	0
434	20240624	113700	8253560	1689	1689	1689	1689	0
435	20240624	113600	8253560	1689	1689	1689	1689	0
436	20240624	113500	8253560	1689	1689	1689	1689	0
437	20240624	113400	8253560	1689	1689	1689	1689	0
438	20240624	113300	8253560	1689	1689	1689	1689	200
439	20240624	113200	7915760	1689	1689	1689	1689	0
440	20240624	113100	7915760	1689	1689	1689	1689	0
441	20240624	113000	7915760	1689	1689	1689	1689	0
442	20240624	112900	7915760	1689	1689	1689	1689	0
443	20240624	112800	7915760	1689	1689	1689	1689	0
444	20240624	112700	7915760	1689	1689	1689	1689	0
445	20240624	112600	7915760	1689	1689	1689	1689	0
446	20240624	112500	7915760	1689	1689	1689	1689	0
447	20240624	112400	7915760	1689	1689	1689	1689	0
448	20240624	112300	7915760	1689	1689	1689	1689	0
449	20240624	112200	7915760	1689	1689	1689	1689	0
450	20240624	112100	7915760	1689	1689	1689	1689	0
451	20240624	112000	7915760	1689	1689	1689	1689	0
452	20240624	111900	7915760	1689	1689	1689	1689	0
453	20240624	111800	7915760	1689	1689	1689	1689	6
454	20240624	111700	7905626	1687	1687	1687	1687	1
455	20240624	111600	7903939	1689	1689	1689	1689	0
456	20240624	111500	7903939	1689	1689	1689	1689	0
457	20240624	111400	7903939	1689	1689	1689	1689	0
458	20240624	111300	7903939	1689	1689	1689	1689	0
459	20240624	111200	7903939	1689	1689	1689	1689	0
460	20240624	111100	7903939	1689	1689	1689	1689	0
461	20240624	111000	7903939	1689	1689	1689	1689	0
462	20240624	110900	7903939	1689	1689	1689	1689	0
463	20240624	110800	7903939	1689	1689	1689	1689	0
464	20240624	110700	7903939	1689	1689	1689	1689	1
465	20240624	110600	7902250	1673	1688	1688	1673	57
466	20240624	110500	7806773	1689	1689	1689	1689	0
467	20240624	110400	7806773	1689	1689	1689	1689	0
468	20240624	110300	7806773	1689	1689	1689	1689	0
469	20240624	110200	7806773	1689	1689	1689	1689	0
470	20240624	110100	7806773	1689	1689	1689	1689	0
471	20240624	110000	7806773	1689	1689	1689	1689	0
472	20240624	105900	7806773	1689	1689	1689	1689	0
473	20240624	105800	7806773	1689	1689	1689	1689	0
474	20240624	105700	7806773	1689	1689	1689	1689	0
475	20240624	105600	7806773	1689	1689	1689	1689	0
476	20240624	105500	7806773	1689	1689	1689	1689	0
477	20240624	105400	7806773	1689	1689	1689	1689	43
478	20240624	105300	7734146	1689	1689	1689	1685	165
479	20240624	105200	7455490	1690	1690	1690	1690	0
480	20240624	105100	7455490	1690	1690	1690	1690	0
481	20240624	105000	7455490	1690	1690	1690	1690	0
482	20240624	104900	7455490	1690	1690	1690	1690	0
483	20240624	104800	7455490	1690	1690	1690	1690	0
484	20240624	104700	7455490	1690	1690	1690	1690	0
485	20240624	104600	7455490	1690	1690	1690	1690	0
486	20240624	104500	7455490	1690	1690	1690	1690	0
487	20240624	104400	7455490	1690	1690	1690	1690	0
488	20240624	104300	7455490	1690	1690	1690	1690	0
489	20240624	104200	7455490	1690	1690	1690	1690	0
490	20240624	104100	7455490	1690	1690	1690	1690	0
491	20240624	104000	7455490	1690	1690	1690	1690	0
492	20240624	103900	7455490	1690	1690	1690	1690	0
493	20240624	103800	7455490	1690	1690	1690	1690	0
494	20240624	103700	7455490	1690	1690	1690	1690	0
495	20240624	103600	7455490	1690	1690	1690	1690	3
496	20240624	103500	7450420	1690	1690	1690	1690	0
497	20240624	103400	7450420	1690	1690	1690	1690	0
498	20240624	103300	7450420	1690	1690	1690	1690	0
499	20240624	103200	7450420	1690	1690	1690	1690	0
500	20240624	103100	7450420	1690	1690	1690	1690	1
501	20240624	103000	7448730	1689	1690	1690	1689	627
502	20240624	102900	6389136	1690	1690	1690	1690	0
503	20240624	102800	6389136	1690	1689	1690	1689	34
504	20240624	102700	6331709	1689	1689	1689	1689	26
505	20240624	102600	6287795	1689	1689	1689	1689	63
506	20240624	102500	6181388	1689	1689	1690	1689	10
507	20240624	102400	6164496	1689	1689	1689	1689	19
508	20240624	102300	6132405	1689	1689	1689	1689	111
509	20240624	102200	5944926	1674	1674	1674	1674	7
510	20240624	102100	5933208	1674	1674	1674	1674	0
511	20240624	102000	5933208	1674	1674	1674	1674	0
512	20240624	101900	5933208	1674	1674	1674	1674	0
513	20240624	101800	5933208	1674	1674	1674	1674	270
514	20240624	101700	5481228	1674	1674	1674	1674	0
515	20240624	101600	5481228	1674	1674	1674	1674	0
516	20240624	101500	5481228	1674	1674	1674	1674	0
517	20240624	101400	5481228	1674	1674	1674	1674	160
518	20240624	101300	5213388	1673	1692	1692	1673	65
519	20240624	101200	5104218	1693	1693	1693	1693	0
520	20240624	101100	5104218	1693	1693	1693	1693	0
521	20240624	101000	5104218	1693	1693	1693	1693	0
522	20240624	100900	5104218	1693	1693	1693	1693	0
523	20240624	100800	5104218	1693	1693	1693	1693	0
524	20240624	100700	5104218	1693	1693	1693	1693	0
525	20240624	100600	5104218	1693	1693	1693	1693	14
526	20240624	100500	5080516	1693	1693	1693	1693	0
527	20240624	100400	5080516	1693	1693	1693	1693	1
528	20240624	100300	5078823	1693	1693	1693	1693	0
529	20240624	100200	5078823	1693	1693	1693	1693	0
530	20240624	100100	5078823	1693	1693	1693	1693	5
531	20240624	100000	5070358	1693	1693	1693	1693	0
532	20240624	095900	5070358	1693	1693	1693	1693	1
533	20240624	095800	5068665	1673	1673	1673	1673	0
534	20240624	095700	5068665	1673	1673	1673	1673	3
535	20240624	095600	5063646	1693	1693	1693	1693	0
536	20240624	095500	5063646	1693	1693	1693	1693	0
537	20240624	095400	5063646	1693	1693	1693	1693	0
538	20240624	095300	5063646	1693	1693	1693	1693	0
539	20240624	095200	5063646	1693	1693	1693	1693	0
540	20240624	095100	5063646	1693	1693	1693	1693	0
541	20240624	095000	5063646	1693	1693	1693	1693	0
542	20240624	094900	5063646	1693	1693	1693	1693	0
543	20240624	094800	5063646	1693	1693	1693	1693	5
544	20240624	094700	5055181	1695	1695	1695	1695	0
545	20240624	094600	5055181	1695	1695	1695	1695	0
546	20240624	094500	5055181	1695	1695	1695	1695	0
547	20240624	094400	5055181	1695	1695	1695	1695	0
548	20240624	094300	5055181	1695	1695	1695	1695	0
549	20240624	094200	5055181	1695	1695	1695	1695	0
550	20240624	094100	5055181	1695	1695	1695	1695	0
551	20240624	094000	5055181	1695	1695	1695	1695	1
552	20240624	093900	5053486	1672	1672	1672	1672	0
553	20240624	093800	5053486	1672	1672	1672	1672	0
554	20240624	093700	5053486	1672	1672	1672	1672	150
555	20240624	093600	4802686	1698	1698	1698	1698	0
556	20240624	093500	4802686	1698	1698	1698	1698	0
557	20240624	093400	4802686	1698	1698	1698	1698	1
558	20240624	093300	4800988	1690	1690	1690	1690	0
559	20240624	093200	4800988	1690	1690	1690	1690	0
560	20240624	093100	4800988	1690	1690	1690	1690	0
561	20240624	093000	4800988	1690	1690	1690	1690	5
562	20240624	092900	4792538	1678	1678	1678	1678	43
563	20240624	092800	4720384	1678	1678	1678	1678	0
564	20240624	092700	4720384	1678	1672	1678	1672	494
565	20240624	092600	3892376	1673	1673	1673	1673	82
566	20240624	092500	3755190	1678	1673	1678	1673	1141
567	20240624	092400	1840612	1678	1680	1680	1678	361
568	20240624	092300	1234632	1680	1704	1704	1680	6
569	20240624	092200	1224480	1685	1678	1704	1678	300
570	20240624	092100	718968	1704	1697	1704	1688	96
571	20240624	092000	556334	1698	1698	1698	1698	1
572	20240624	091900	554636	1698	1698	1698	1698	40
573	20240624	091800	486716	1699	1699	1699	1699	17
574	20240624	091700	457833	1704	1699	1704	1699	164
575	20240624	091600	179074	1700	1700	1700	1700	0
576	20240624	091500	179074	1700	1700	1700	1700	0
577	20240624	091400	179074	1700	1700	1700	1700	0
578	20240624	091300	179074	1700	1700	1700	1700	0
579	20240624	091200	179074	1700	1700	1700	1700	0
580	20240624	091100	179074	1700	1700	1700	1700	0
581	20240624	091000	179074	1700	1700	1700	1700	0
582	20240624	090900	179074	1700	1700	1700	1700	0
583	20240624	090800	179074	1700	1700	1700	1700	0
584	20240624	090700	179074	1700	1700	1700	1700	2
585	20240624	090600	175674	1700	1700	1700	1700	0
586	20240624	090500	175674	1700	1700	1700	1700	2
587	20240624	090400	172274	1700	1700	1700	1700	2
588	20240624	090300	168874	1739	1739	1739	1739	0
589	20240624	090200	168874	1739	1739	1739	1739	0
590	20240624	090100	168874	1739	1739	1739	1739	0
591	20240624	090000	168874	1739	1741	1741	1739	97