KissMeData/007280/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	184900	25763472	1680	1680	1680	1680	571
3	20240627	184800	25763472	1680	1680	1680	1680	0
4	20240627	184700	25763472	1680	1680	1680	1680	0
5	20240627	184600	25763472	1680	1680	1680	1680	0
6	20240627	184500	25763472	1680	1680	1680	1680	0
7	20240627	184400	25763472	1680	1680	1680	1680	0
8	20240627	184300	25763472	1680	1680	1680	1680	0
9	20240627	184200	25763472	1680	1680	1680	1680	0
10	20240627	184100	25763472	1680	1680	1680	1680	0
11	20240627	184000	25763472	1680	1680	1680	1680	0
12	20240627	183900	25763472	1680	1680	1680	1680	0
13	20240627	183800	25763472	1680	1680	1680	1680	0
14	20240627	183700	25763472	1680	1680	1680	1680	0
15	20240627	183600	25763472	1680	1680	1680	1680	0
16	20240627	183500	25763472	1680	1680	1680	1680	0
17	20240627	183400	25763472	1680	1680	1680	1680	0
18	20240627	183300	25763472	1680	1680	1680	1680	0
19	20240627	183200	25763472	1680	1680	1680	1680	0
20	20240627	183100	25763472	1680	1680	1680	1680	0
21	20240627	183000	25763472	1680	1680	1680	1680	0
22	20240627	182900	25763472	1680	1680	1680	1680	0
23	20240627	182800	25763472	1680	1680	1680	1680	0
24	20240627	182700	25763472	1680	1680	1680	1680	0
25	20240627	182600	25763472	1680	1680	1680	1680	0
26	20240627	182500	25763472	1680	1680	1680	1680	0
27	20240627	182400	25763472	1680	1680	1680	1680	0
28	20240627	182300	25763472	1680	1680	1680	1680	0
29	20240627	182200	25763472	1680	1680	1680	1680	0
30	20240627	182100	25763472	1680	1680	1680	1680	0
31	20240627	182000	25763472	1680	1680	1680	1680	0
32	20240627	181900	25763472	1680	1680	1680	1680	571
33	20240627	181800	25763472	1680	1680	1680	1680	0
34	20240627	181700	25763472	1680	1680	1680	1680	0
35	20240627	181600	25763472	1680	1680	1680	1680	0
36	20240627	181500	25763472	1680	1680	1680	1680	0
37	20240627	181400	25763472	1680	1680	1680	1680	0
38	20240627	181300	25763472	1680	1680	1680	1680	0
39	20240627	181200	25763472	1680	1680	1680	1680	0
40	20240627	181100	25763472	1680	1680	1680	1680	0
41	20240627	181000	25763472	1680	1680	1680	1680	0
42	20240627	180900	25763472	1680	1680	1680	1680	0
43	20240627	180800	25763472	1680	1680	1680	1680	0
44	20240627	180700	25763472	1680	1680	1680	1680	0
45	20240627	180600	25763472	1680	1680	1680	1680	0
46	20240627	180500	25763472	1680	1680	1680	1680	0
47	20240627	180400	25763472	1680	1680	1680	1680	0
48	20240627	180300	25763472	1680	1680	1680	1680	0
49	20240627	180200	25763472	1680	1680	1680	1680	0
50	20240627	180100	25763472	1680	1680	1680	1680	0
51	20240627	180000	25763472	1680	1680	1680	1680	0
52	20240627	175900	25763472	1680	1680	1680	1680	0
53	20240627	175800	25763472	1680	1680	1680	1680	0
54	20240627	175700	25763472	1680	1680	1680	1680	0
55	20240627	175600	25763472	1680	1680	1680	1680	0
56	20240627	175500	25763472	1680	1680	1680	1680	0
57	20240627	175400	25763472	1680	1680	1680	1680	0
58	20240627	175300	25763472	1680	1680	1680	1680	0
59	20240627	175200	25763472	1680	1680	1680	1680	0
60	20240627	175100	25763472	1680	1680	1680	1680	0
61	20240627	175000	25763472	1680	1680	1680	1680	0
62	20240627	174900	25763472	1680	1680	1680	1680	571
63	20240627	174800	25763472	1680	1680	1680	1680	0
64	20240627	174700	25763472	1680	1680	1680	1680	0
65	20240627	174600	25763472	1680	1680	1680	1680	0
66	20240627	174500	25763472	1680	1680	1680	1680	0
67	20240627	174400	25763472	1680	1680	1680	1680	0
68	20240627	174300	25763472	1680	1680	1680	1680	0
69	20240627	174200	25763472	1680	1680	1680	1680	0
70	20240627	174100	25763472	1680	1680	1680	1680	0
71	20240627	174000	25763472	1680	1680	1680	1680	0
72	20240627	173900	25763472	1680	1680	1680	1680	0
73	20240627	173800	25763472	1680	1680	1680	1680	0
74	20240627	173700	25763472	1680	1680	1680	1680	0
75	20240627	173600	25763472	1680	1680	1680	1680	0
76	20240627	173500	25763472	1680	1680	1680	1680	0
77	20240627	173400	25763472	1680	1680	1680	1680	0
78	20240627	173300	25763472	1680	1680	1680	1680	0
79	20240627	173200	25763472	1680	1680	1680	1680	0
80	20240627	173100	25763472	1680	1680	1680	1680	0
81	20240627	173000	25763472	1680	1680	1680	1680	0
82	20240627	172900	25763472	1680	1680	1680	1680	0
83	20240627	172800	25763472	1680	1680	1680	1680	0
84	20240627	172700	25763472	1680	1680	1680	1680	0
85	20240627	172600	25763472	1680	1680	1680	1680	0
86	20240627	172500	25763472	1680	1680	1680	1680	0
87	20240627	172400	25763472	1680	1680	1680	1680	0
88	20240627	172300	25763472	1680	1680	1680	1680	0
89	20240627	172200	25763472	1680	1680	1680	1680	0
90	20240627	172100	25763472	1680	1680	1680	1680	0
91	20240627	172000	25763472	1680	1680	1680	1680	0
92	20240627	171900	25763472	1680	1680	1680	1680	571
93	20240627	171800	25763472	1680	1680	1680	1680	0
94	20240627	171700	25763472	1680	1680	1680	1680	0
95	20240627	171600	25763472	1680	1680	1680	1680	0
96	20240627	171500	25763472	1680	1680	1680	1680	0
97	20240627	171400	25763472	1680	1680	1680	1680	0
98	20240627	171300	25763472	1680	1680	1680	1680	0
99	20240627	171200	25763472	1680	1680	1680	1680	0
100	20240627	171100	25763472	1680	1680	1680	1680	0
101	20240627	171000	25763472	1680	1680	1680	1680	0
102	20240627	170900	25763472	1680	1680	1680	1680	0
103	20240627	170800	25763472	1680	1680	1680	1680	0
104	20240627	170700	25763472	1680	1680	1680	1680	0
105	20240627	170600	25763472	1680	1680	1680	1680	0
106	20240627	170500	25763472	1680	1680	1680	1680	0
107	20240627	170400	25763472	1680	1680	1680	1680	0
108	20240627	170300	25763472	1680	1680	1680	1680	0
109	20240627	170200	25763472	1680	1680	1680	1680	0
110	20240627	170100	25763472	1680	1680	1680	1680	0
111	20240627	170000	25763472	1680	1680	1680	1680	0
112	20240627	165900	25763472	1680	1680	1680	1680	0
113	20240627	165800	25763472	1680	1680	1680	1680	0
114	20240627	165700	25763472	1680	1680	1680	1680	0
115	20240627	165600	25763472	1680	1680	1680	1680	0
116	20240627	165500	25763472	1680	1680	1680	1680	0
117	20240627	165400	25763472	1680	1680	1680	1680	0
118	20240627	165300	25763472	1680	1680	1680	1680	0
119	20240627	165200	25763472	1680	1680	1680	1680	0
120	20240627	165100	25763472	1680	1680	1680	1680	0
121	20240627	165000	25763472	1680	1680	1680	1680	0
122	20240627	164900	25763472	1680	1680	1680	1680	571
123	20240627	164800	25763472	1680	1680	1680	1680	0
124	20240627	164700	25763472	1680	1680	1680	1680	0
125	20240627	164600	25763472	1680	1680	1680	1680	0
126	20240627	164500	25763472	1680	1680	1680	1680	0
127	20240627	164400	25763472	1680	1680	1680	1680	0
128	20240627	164300	25763472	1680	1680	1680	1680	0
129	20240627	164200	25763472	1680	1680	1680	1680	0
130	20240627	164100	25763472	1680	1680	1680	1680	0
131	20240627	164000	25763472	1680	1680	1680	1680	0
132	20240627	163900	25763472	1680	1680	1680	1680	0
133	20240627	163800	25763472	1680	1680	1680	1680	0
134	20240627	163700	25763472	1680	1680	1680	1680	0
135	20240627	163600	25763472	1680	1680	1680	1680	0
136	20240627	163500	25763472	1680	1680	1680	1680	0
137	20240627	163400	25763472	1680	1680	1680	1680	0
138	20240627	163300	25763472	1680	1680	1680	1680	0
139	20240627	163200	25763472	1680	1680	1680	1680	0
140	20240627	163100	25763472	1680	1680	1680	1680	0
141	20240627	163000	25763472	1680	1680	1680	1680	0
142	20240627	162900	25763472	1680	1680	1680	1680	0
143	20240627	162800	25763472	1680	1680	1680	1680	0
144	20240627	162700	25763472	1680	1680	1680	1680	0
145	20240627	162600	25763472	1680	1680	1680	1680	0
146	20240627	162500	25763472	1680	1680	1680	1680	0
147	20240627	162400	25763472	1680	1680	1680	1680	0
148	20240627	162300	25763472	1680	1680	1680	1680	0
149	20240627	162200	25763472	1680	1680	1680	1680	0
150	20240627	162100	25763472	1680	1680	1680	1680	0
151	20240627	162000	25763472	1680	1680	1680	1680	0
152	20240627	161900	25763472	1680	1680	1680	1680	571
153	20240627	161800	25763472	1680	1680	1680	1680	0
154	20240627	161700	25763472	1680	1680	1680	1680	0
155	20240627	161600	25763472	1680	1680	1680	1680	0
156	20240627	161500	25763472	1680	1680	1680	1680	0
157	20240627	161400	25763472	1680	1680	1680	1680	0
158	20240627	161300	25763472	1680	1680	1680	1680	0
159	20240627	161200	25763472	1680	1680	1680	1680	0
160	20240627	161100	25763472	1680	1680	1680	1680	0
161	20240627	161000	25763472	1680	1680	1680	1680	0
162	20240627	160900	25763472	1680	1680	1680	1680	0
163	20240627	160800	25763472	1680	1680	1680	1680	0
164	20240627	160700	25763472	1680	1680	1680	1680	0
165	20240627	160600	25763472	1680	1680	1680	1680	0
166	20240627	160500	25763472	1680	1680	1680	1680	0
167	20240627	160400	25763472	1680	1680	1680	1680	0
168	20240627	160300	25763472	1680	1680	1680	1680	0
169	20240627	160200	25763472	1680	1680	1680	1680	0
170	20240627	160100	25763472	1680	1680	1680	1680	0
171	20240627	160000	25763472	1680	1680	1680	1680	0
172	20240627	155900	25763472	1680	1680	1680	1680	0
173	20240627	155800	25763472	1680	1680	1680	1680	0
174	20240627	155700	25763472	1680	1680	1680	1680	0
175	20240627	155600	25763472	1680	1680	1680	1680	0
176	20240627	155500	25763472	1680	1680	1680	1680	0
177	20240627	155400	25763472	1680	1680	1680	1680	0
178	20240627	155300	25763472	1680	1680	1680	1680	0
179	20240627	155200	25763472	1680	1680	1680	1680	0
180	20240627	155100	25763472	1680	1680	1680	1680	0
181	20240627	155000	25763472	1680	1680	1680	1680	0
182	20240627	154900	25763472	1680	1680	1680	1680	571
183	20240627	154800	25763472	1680	1680	1680	1680	0
184	20240627	154700	25763472	1680	1680	1680	1680	0
185	20240627	154600	25763472	1680	1680	1680	1680	0
186	20240627	154500	25763472	1680	1680	1680	1680	0
187	20240627	154400	25763472	1680	1680	1680	1680	0
188	20240627	154300	25763472	1680	1680	1680	1680	0
189	20240627	154200	25763472	1680	1680	1680	1680	0
190	20240627	154100	25763472	1680	1680	1680	1680	0
191	20240627	154000	25763472	1680	1680	1680	1680	0
192	20240627	153900	25763472	1680	1680	1680	1680	0
193	20240627	153800	25763472	1680	1680	1680	1680	0
194	20240627	153700	25763472	1680	1680	1680	1680	0
195	20240627	153600	25763472	1680	1680	1680	1680	0
196	20240627	153500	25763472	1680	1680	1680	1680	0
197	20240627	153400	25763472	1680	1680	1680	1680	0
198	20240627	153300	25763472	1680	1680	1680	1680	0
199	20240627	153200	25763472	1680	1680	1680	1680	0
200	20240627	153100	25763472	1680	1680	1680	1680	0
201	20240627	153000	25763472	1680	1680	1680	1680	571
202	20240627	152900	24804192	1679	1679	1679	1679	0
203	20240627	152800	24804192	1679	1679	1679	1679	0
204	20240627	152700	24804192	1679	1679	1679	1679	0
205	20240627	152600	24804192	1679	1679	1679	1679	0
206	20240627	152500	24804192	1679	1679	1679	1679	0
207	20240627	152400	24804192	1679	1679	1679	1679	0
208	20240627	152300	24804192	1679	1679	1679	1679	0
209	20240627	152200	24804192	1679	1679	1679	1679	0
210	20240627	152100	24804192	1679	1679	1679	1679	0
211	20240627	152000	24804192	1679	1679	1679	1679	0
212	20240627	151900	24804192	1679	1665	1679	1665	426
213	20240627	151800	24094860	1664	1671	1671	1664	213
214	20240627	151700	23739809	1680	1680	1680	1680	0
215	20240627	151600	23739809	1680	1680	1680	1680	0
216	20240627	151500	23739809	1680	1680	1680	1680	0
217	20240627	151400	23739809	1680	1680	1680	1680	0
218	20240627	151300	23739809	1680	1680	1680	1680	0
219	20240627	151200	23739809	1680	1680	1680	1680	0
220	20240627	151100	23739809	1680	1680	1680	1680	0
221	20240627	151000	23739809	1680	1680	1680	1680	0
222	20240627	150900	23739809	1680	1680	1680	1680	0
223	20240627	150800	23739809	1680	1680	1680	1680	0
224	20240627	150700	23739809	1680	1680	1680	1680	1
225	20240627	150600	23738129	1670	1678	1678	1670	150
226	20240627	150500	23487387	1680	1680	1680	1680	0
227	20240627	150400	23487387	1680	1680	1680	1680	0
228	20240627	150300	23487387	1680	1680	1680	1680	0
229	20240627	150200	23487387	1680	1680	1680	1680	0
230	20240627	150100	23487387	1680	1680	1680	1680	0
231	20240627	150000	23487387	1680	1680	1680	1680	0
232	20240627	145900	23487387	1680	1680	1680	1680	0
233	20240627	145800	23487387	1680	1680	1680	1680	2
234	20240627	145700	23484027	1680	1680	1680	1680	0
235	20240627	145600	23484027	1680	1680	1680	1680	0
236	20240627	145500	23484027	1680	1680	1680	1680	0
237	20240627	145400	23484027	1680	1680	1680	1680	0
238	20240627	145300	23484027	1680	1680	1680	1680	0
239	20240627	145200	23484027	1680	1680	1680	1680	0
240	20240627	145100	23484027	1680	1680	1680	1680	0
241	20240627	145000	23484027	1680	1680	1680	1680	0
242	20240627	144900	23484027	1680	1680	1680	1680	0
243	20240627	144800	23484027	1680	1680	1680	1680	0
244	20240627	144700	23484027	1680	1680	1680	1680	21
245	20240627	144600	23448747	1680	1680	1680	1680	0
246	20240627	144500	23448747	1680	1680	1680	1680	0
247	20240627	144400	23448747	1680	1680	1680	1680	0
248	20240627	144300	23448747	1680	1680	1680	1680	100
249	20240627	144200	23280747	1680	1680	1680	1680	20
250	20240627	144100	23247147	1680	1680	1680	1680	0
251	20240627	144000	23247147	1680	1680	1680	1680	0
252	20240627	143900	23247147	1680	1680	1680	1680	0
253	20240627	143800	23247147	1680	1680	1680	1680	0
254	20240627	143700	23247147	1680	1680	1680	1680	0
255	20240627	143600	23247147	1680	1680	1680	1680	0
256	20240627	143500	23247147	1680	1680	1680	1680	0
257	20240627	143400	23247147	1680	1680	1680	1680	0
258	20240627	143300	23247147	1680	1680	1680	1680	0
259	20240627	143200	23247147	1680	1680	1680	1680	0
260	20240627	143100	23247147	1680	1680	1680	1680	0
261	20240627	143000	23247147	1680	1680	1680	1680	0
262	20240627	142900	23247147	1680	1680	1680	1680	0
263	20240627	142800	23247147	1680	1680	1680	1680	0
264	20240627	142700	23247147	1680	1680	1680	1680	0
265	20240627	142600	23247147	1680	1680	1680	1680	0
266	20240627	142500	23247147	1680	1680	1680	1680	0
267	20240627	142400	23247147	1680	1680	1680	1680	0
268	20240627	142300	23247147	1680	1680	1680	1680	0
269	20240627	142200	23247147	1680	1680	1680	1680	0
270	20240627	142100	23247147	1680	1680	1680	1680	0
271	20240627	142000	23247147	1680	1680	1680	1680	0
272	20240627	141900	23247147	1680	1680	1680	1680	0
273	20240627	141800	23247147	1680	1680	1680	1680	0
274	20240627	141700	23247147	1680	1680	1680	1680	0
275	20240627	141600	23247147	1680	1680	1680	1680	0
276	20240627	141500	23247147	1680	1680	1680	1680	0
277	20240627	141400	23247147	1680	1680	1680	1680	0
278	20240627	141300	23247147	1680	1680	1680	1680	504
279	20240627	141200	22400427	1680	1680	1680	1680	0
280	20240627	141100	22400427	1680	1680	1680	1680	0
281	20240627	141000	22400427	1680	1680	1680	1680	0
282	20240627	140900	22400427	1680	1680	1680	1680	0
283	20240627	140800	22400427	1680	1680	1680	1680	0
284	20240627	140700	22400427	1680	1680	1680	1680	0
285	20240627	140600	22400427	1680	1680	1680	1680	100
286	20240627	140500	22232427	1680	1680	1680	1680	0
287	20240627	140400	22232427	1680	1680	1680	1680	0
288	20240627	140300	22232427	1680	1680	1680	1680	0
289	20240627	140200	22232427	1680	1680	1680	1680	0
290	20240627	140100	22232427	1680	1680	1680	1680	0
291	20240627	140000	22232427	1680	1680	1680	1680	0
292	20240627	135900	22232427	1680	1680	1680	1680	0
293	20240627	135800	22232427	1680	1680	1680	1680	100
294	20240627	135700	22064427	1680	1680	1680	1680	0
295	20240627	135600	22064427	1680	1680	1680	1680	0
296	20240627	135500	22064427	1680	1680	1680	1680	0
297	20240627	135400	22064427	1680	1680	1680	1680	0
298	20240627	135300	22064427	1680	1680	1680	1680	0
299	20240627	135200	22064427	1680	1680	1680	1680	0
300	20240627	135100	22064427	1680	1680	1680	1680	0
301	20240627	135000	22064427	1680	1680	1680	1680	0
302	20240627	134900	22064427	1680	1680	1680	1680	0
303	20240627	134800	22064427	1680	1680	1680	1680	0
304	20240627	134700	22064427	1680	1680	1680	1680	0
305	20240627	134600	22064427	1680	1680	1680	1680	0
306	20240627	134500	22064427	1680	1680	1680	1680	0
307	20240627	134400	22064427	1680	1680	1680	1680	0
308	20240627	134300	22064427	1680	1680	1680	1680	0
309	20240627	134200	22064427	1680	1680	1680	1680	0
310	20240627	134100	22064427	1680	1680	1680	1680	0
311	20240627	134000	22064427	1680	1680	1680	1680	0
312	20240627	133900	22064427	1680	1680	1680	1680	0
313	20240627	133800	22064427	1680	1680	1680	1680	0
314	20240627	133700	22064427	1680	1680	1680	1680	0
315	20240627	133600	22064427	1680	1680	1680	1680	0
316	20240627	133500	22064427	1680	1680	1680	1680	0
317	20240627	133400	22064427	1680	1680	1680	1680	0
318	20240627	133300	22064427	1680	1680	1680	1680	0
319	20240627	133200	22064427	1680	1680	1680	1680	0
320	20240627	133100	22064427	1680	1680	1680	1680	0
321	20240627	133000	22064427	1680	1680	1680	1680	0
322	20240627	132900	22064427	1680	1680	1680	1680	0
323	20240627	132800	22064427	1680	1680	1680	1680	0
324	20240627	132700	22064427	1680	1680	1680	1680	0
325	20240627	132600	22064427	1680	1680	1680	1680	0
326	20240627	132500	22064427	1680	1680	1680	1680	0
327	20240627	132400	22064427	1680	1680	1680	1680	0
328	20240627	132300	22064427	1680	1680	1680	1680	0
329	20240627	132200	22064427	1680	1680	1680	1680	0
330	20240627	132100	22064427	1680	1680	1680	1680	0
331	20240627	132000	22064427	1680	1680	1680	1680	0
332	20240627	131900	22064427	1680	1680	1680	1680	0
333	20240627	131800	22064427	1680	1680	1680	1680	0
334	20240627	131700	22064427	1680	1680	1680	1680	0
335	20240627	131600	22064427	1680	1680	1680	1680	0
336	20240627	131500	22064427	1680	1680	1680	1680	0
337	20240627	131400	22064427	1680	1680	1680	1680	0
338	20240627	131300	22064427	1680	1680	1680	1680	0
339	20240627	131200	22064427	1680	1680	1680	1680	0
340	20240627	131100	22064427	1680	1680	1680	1680	0
341	20240627	131000	22064427	1680	1680	1680	1680	0
342	20240627	130900	22064427	1680	1680	1680	1680	0
343	20240627	130800	22064427	1680	1680	1680	1680	7
344	20240627	130700	22052667	1680	1680	1680	1680	0
345	20240627	130600	22052667	1680	1680	1680	1680	0
346	20240627	130500	22052667	1680	1680	1680	1680	0
347	20240627	130400	22052667	1680	1680	1680	1680	0
348	20240627	130300	22052667	1680	1680	1680	1680	0
349	20240627	130200	22052667	1680	1680	1680	1680	0
350	20240627	130100	22052667	1680	1680	1680	1680	0
351	20240627	130000	22052667	1680	1680	1680	1680	0
352	20240627	125900	22052667	1680	1680	1680	1680	0
353	20240627	125800	22052667	1680	1680	1680	1680	0
354	20240627	125700	22052667	1680	1680	1680	1680	0
355	20240627	125600	22052667	1680	1680	1680	1680	0
356	20240627	125500	22052667	1680	1680	1680	1680	0
357	20240627	125400	22052667	1680	1680	1680	1680	0
358	20240627	125300	22052667	1680	1680	1680	1680	0
359	20240627	125200	22052667	1680	1680	1680	1680	0
360	20240627	125100	22052667	1680	1680	1680	1680	0
361	20240627	125000	22052667	1680	1680	1680	1680	0
362	20240627	124900	22052667	1680	1680	1680	1680	0
363	20240627	124800	22052667	1680	1680	1680	1680	0
364	20240627	124700	22052667	1680	1680	1680	1680	0
365	20240627	124600	22052667	1680	1680	1680	1680	0
366	20240627	124500	22052667	1680	1680	1680	1680	0
367	20240627	124400	22052667	1680	1680	1680	1680	0
368	20240627	124300	22052667	1680	1680	1680	1680	0
369	20240627	124200	22052667	1680	1680	1680	1680	0
370	20240627	124100	22052667	1680	1680	1680	1680	0
371	20240627	124000	22052667	1680	1680	1680	1680	0
372	20240627	123900	22052667	1680	1680	1680	1680	0
373	20240627	123800	22052667	1680	1680	1680	1680	0
374	20240627	123700	22052667	1680	1680	1680	1680	0
375	20240627	123600	22052667	1680	1680	1680	1680	0
376	20240627	123500	22052667	1680	1680	1680	1680	0
377	20240627	123400	22052667	1680	1680	1680	1680	0
378	20240627	123300	22052667	1680	1680	1680	1680	0
379	20240627	123200	22052667	1680	1680	1680	1680	0
380	20240627	123100	22052667	1680	1680	1680	1680	0
381	20240627	123000	22052667	1680	1678	1680	1678	20
382	20240627	122900	22019090	1678	1678	1678	1678	370
383	20240627	122800	21398230	1677	1677	1677	1677	644
384	20240627	122700	20318242	1677	1677	1677	1677	1
385	20240627	122600	20316565	1677	1677	1677	1677	0
386	20240627	122500	20316565	1677	1677	1677	1677	0
387	20240627	122400	20316565	1677	1677	1677	1677	0
388	20240627	122300	20316565	1677	1677	1677	1677	0
389	20240627	122200	20316565	1677	1677	1677	1677	0
390	20240627	122100	20316565	1677	1677	1677	1677	0
391	20240627	122000	20316565	1677	1677	1677	1677	0
392	20240627	121900	20316565	1677	1677	1677	1677	0
393	20240627	121800	20316565	1677	1677	1677	1677	0
394	20240627	121700	20316565	1677	1677	1677	1677	0
395	20240627	121600	20316565	1677	1677	1677	1677	0
396	20240627	121500	20316565	1677	1677	1677	1677	0
397	20240627	121400	20316565	1677	1677	1677	1677	0
398	20240627	121300	20316565	1677	1677	1677	1677	0
399	20240627	121200	20316565	1677	1677	1677	1677	0
400	20240627	121100	20316565	1677	1677	1677	1677	0
401	20240627	121000	20316565	1677	1677	1677	1677	0
402	20240627	120900	20316565	1677	1677	1677	1677	0
403	20240627	120800	20316565	1677	1677	1677	1677	0
404	20240627	120700	20316565	1677	1677	1677	1677	0
405	20240627	120600	20316565	1677	1677	1677	1677	222
406	20240627	120500	19944271	1677	1677	1677	1677	0
407	20240627	120400	19944271	1677	1677	1677	1677	0
408	20240627	120300	19944271	1677	1677	1677	1677	0
409	20240627	120200	19944271	1677	1677	1677	1677	0
410	20240627	120100	19944271	1677	1677	1677	1677	0
411	20240627	120000	19944271	1677	1675	1677	1675	2
412	20240627	115900	19940919	1675	1675	1677	1675	4
413	20240627	115800	19934217	1677	1677	1677	1677	0
414	20240627	115700	19934217	1677	1677	1677	1677	0
415	20240627	115600	19934217	1677	1677	1677	1677	0
416	20240627	115500	19934217	1677	1677	1677	1677	0
417	20240627	115400	19934217	1677	1677	1677	1677	0
418	20240627	115300	19934217	1677	1677	1677	1677	0
419	20240627	115200	19934217	1677	1677	1677	1677	0
420	20240627	115100	19934217	1677	1677	1677	1677	0
421	20240627	115000	19934217	1677	1677	1677	1677	0
422	20240627	114900	19934217	1677	1677	1677	1677	0
423	20240627	114800	19934217	1677	1677	1677	1677	0
424	20240627	114700	19934217	1677	1677	1677	1677	0
425	20240627	114600	19934217	1677	1677	1677	1677	0
426	20240627	114500	19934217	1677	1677	1677	1677	0
427	20240627	114400	19934217	1677	1677	1677	1677	0
428	20240627	114300	19934217	1677	1677	1677	1677	0
429	20240627	114200	19934217	1677	1677	1677	1677	0
430	20240627	114100	19934217	1677	1677	1677	1677	0
431	20240627	114000	19934217	1677	1677	1677	1677	0
432	20240627	113900	19934217	1677	1677	1677	1677	0
433	20240627	113800	19934217	1677	1677	1677	1677	0
434	20240627	113700	19934217	1677	1677	1677	1677	0
435	20240627	113600	19934217	1677	1677	1677	1677	0
436	20240627	113500	19934217	1677	1677	1677	1677	0
437	20240627	113400	19934217	1677	1677	1677	1677	0
438	20240627	113300	19934217	1677	1677	1677	1677	0
439	20240627	113200	19934217	1677	1677	1677	1677	0
440	20240627	113100	19934217	1677	1677	1677	1677	0
441	20240627	113000	19934217	1677	1677	1677	1677	0
442	20240627	112900	19934217	1677	1677	1677	1677	0
443	20240627	112800	19934217	1677	1677	1677	1677	0
444	20240627	112700	19934217	1677	1677	1677	1677	0
445	20240627	112600	19934217	1677	1677	1677	1677	0
446	20240627	112500	19934217	1677	1677	1677	1677	0
447	20240627	112400	19934217	1677	1677	1677	1677	0
448	20240627	112300	19934217	1677	1677	1677	1677	0
449	20240627	112200	19934217	1677	1677	1677	1677	0
450	20240627	112100	19934217	1677	1677	1677	1677	0
451	20240627	112000	19934217	1677	1677	1677	1677	0
452	20240627	111900	19934217	1677	1677	1677	1677	0
453	20240627	111800	19934217	1677	1677	1677	1677	0
454	20240627	111700	19934217	1677	1677	1677	1677	0
455	20240627	111600	19934217	1677	1677	1677	1677	0
456	20240627	111500	19934217	1677	1677	1677	1677	0
457	20240627	111400	19934217	1677	1677	1677	1677	0
458	20240627	111300	19934217	1677	1677	1677	1677	0
459	20240627	111200	19934217	1677	1677	1677	1677	0
460	20240627	111100	19934217	1677	1677	1677	1677	0
461	20240627	111000	19934217	1677	1677	1677	1677	0
462	20240627	110900	19934217	1677	1660	1677	1660	29
463	20240627	110800	19886060	1660	1671	1678	1660	6381
464	20240627	110700	9285300	1678	1677	1678	1670	1001
465	20240627	110600	7613416	1678	1678	1678	1678	0
466	20240627	110500	7613416	1678	1678	1678	1678	0
467	20240627	110400	7613416	1678	1678	1678	1678	0
468	20240627	110300	7613416	1678	1678	1678	1678	0
469	20240627	110200	7613416	1678	1678	1678	1678	0
470	20240627	110100	7613416	1678	1678	1678	1678	0
471	20240627	110000	7613416	1678	1678	1678	1678	0
472	20240627	105900	7613416	1678	1678	1678	1678	0
473	20240627	105800	7613416	1678	1678	1678	1678	0
474	20240627	105700	7613416	1678	1678	1678	1678	1
475	20240627	105600	7611738	1678	1678	1678	1678	0
476	20240627	105500	7611738	1678	1678	1678	1678	0
477	20240627	105400	7611738	1678	1678	1678	1678	0
478	20240627	105300	7611738	1678	1678	1678	1678	0
479	20240627	105200	7611738	1678	1678	1678	1678	0
480	20240627	105100	7611738	1678	1678	1678	1678	0
481	20240627	105000	7611738	1678	1678	1678	1678	0
482	20240627	104900	7611738	1678	1678	1678	1678	0
483	20240627	104800	7611738	1678	1678	1678	1678	0
484	20240627	104700	7611738	1678	1678	1678	1678	0
485	20240627	104600	7611738	1678	1678	1678	1678	0
486	20240627	104500	7611738	1678	1678	1678	1678	0
487	20240627	104400	7611738	1678	1678	1678	1678	0
488	20240627	104300	7611738	1678	1678	1678	1678	0
489	20240627	104200	7611738	1678	1678	1678	1678	0
490	20240627	104100	7611738	1678	1678	1678	1678	0
491	20240627	104000	7611738	1678	1678	1678	1678	500
492	20240627	103900	6772738	1678	1678	1678	1678	0
493	20240627	103800	6772738	1678	1678	1678	1678	0
494	20240627	103700	6772738	1678	1678	1678	1678	0
495	20240627	103600	6772738	1678	1678	1678	1678	1
496	20240627	103500	6771060	1678	1678	1678	1678	0
497	20240627	103400	6771060	1678	1678	1678	1678	0
498	20240627	103300	6771060	1678	1678	1678	1678	0
499	20240627	103200	6771060	1678	1678	1678	1678	0
500	20240627	103100	6771060	1678	1678	1678	1678	5
501	20240627	103000	6762670	1678	1678	1678	1678	1
502	20240627	102900	6760992	1678	1678	1678	1678	0
503	20240627	102800	6760992	1678	1678	1678	1678	0
504	20240627	102700	6760992	1678	1678	1678	1678	0
505	20240627	102600	6760992	1678	1678	1678	1678	1
506	20240627	102500	6759314	1678	1678	1678	1678	0
507	20240627	102400	6759314	1678	1678	1678	1678	0
508	20240627	102300	6759314	1678	1678	1678	1678	1
509	20240627	102200	6757636	1678	1678	1678	1678	1
510	20240627	102100	6755958	1678	1678	1678	1678	0
511	20240627	102000	6755958	1678	1678	1678	1678	0
512	20240627	101900	6755958	1678	1678	1678	1678	0
513	20240627	101800	6755958	1678	1678	1678	1678	0
514	20240627	101700	6755958	1678	1678	1678	1678	0
515	20240627	101600	6755958	1678	1678	1678	1678	0
516	20240627	101500	6755958	1678	1678	1678	1678	0
517	20240627	101400	6755958	1678	1678	1678	1678	0
518	20240627	101300	6755958	1678	1678	1678	1678	0
519	20240627	101200	6755958	1678	1678	1678	1678	0
520	20240627	101100	6755958	1678	1678	1678	1678	0
521	20240627	101000	6755958	1678	1678	1678	1678	0
522	20240627	100900	6755958	1678	1678	1678	1678	0
523	20240627	100800	6755958	1678	1678	1678	1678	1
524	20240627	100700	6754280	1678	1678	1678	1678	0
525	20240627	100600	6754280	1678	1678	1678	1678	0
526	20240627	100500	6754280	1678	1678	1678	1678	0
527	20240627	100400	6754280	1678	1678	1678	1678	2
528	20240627	100300	6750924	1678	1678	1678	1678	0
529	20240627	100200	6750924	1678	1678	1678	1678	0
530	20240627	100100	6750924	1678	1678	1678	1678	0
531	20240627	100000	6750924	1678	1678	1678	1678	0
532	20240627	095900	6750924	1678	1678	1678	1678	0
533	20240627	095800	6750924	1678	1678	1678	1678	1
534	20240627	095700	6749246	1674	1674	1674	1674	0
535	20240627	095600	6749246	1674	1674	1674	1674	0
536	20240627	095500	6749246	1674	1674	1674	1674	0
537	20240627	095400	6749246	1674	1674	1674	1674	0
538	20240627	095300	6749246	1674	1674	1674	1674	0
539	20240627	095200	6749246	1674	1674	1674	1674	0
540	20240627	095100	6749246	1674	1674	1674	1674	11
541	20240627	095000	6730832	1678	1678	1678	1678	100
542	20240627	094900	6563032	1678	1678	1678	1678	0
543	20240627	094800	6563032	1678	1678	1678	1678	0
544	20240627	094700	6563032	1678	1678	1678	1678	0
545	20240627	094600	6563032	1678	1678	1678	1678	1
546	20240627	094500	6561354	1678	1675	1678	1675	9
547	20240627	094400	6546276	1675	1675	1675	1675	0
548	20240627	094300	6546276	1675	1675	1675	1675	0
549	20240627	094200	6546276	1675	1675	1675	1675	0
550	20240627	094100	6546276	1675	1675	1675	1675	0
551	20240627	094000	6546276	1675	1675	1675	1675	12
552	20240627	093900	6526176	1678	1678	1678	1678	0
553	20240627	093800	6526176	1678	1678	1678	1678	0
554	20240627	093700	6526176	1678	1678	1678	1678	0
555	20240627	093600	6526176	1678	1678	1678	1678	0
556	20240627	093500	6526176	1678	1678	1678	1678	100
557	20240627	093400	6358376	1675	1675	1675	1675	0
558	20240627	093300	6358376	1675	1675	1675	1675	90
559	20240627	093200	6207626	1677	1677	1677	1677	0
560	20240627	093100	6207626	1677	1677	1677	1677	0
561	20240627	093000	6207626	1677	1677	1677	1677	0
562	20240627	092900	6207626	1677	1677	1677	1677	0
563	20240627	092800	6207626	1677	1677	1677	1677	100
564	20240627	092700	6039926	1677	1677	1677	1677	0
565	20240627	092600	6039926	1677	1677	1677	1677	10
566	20240627	092500	6023156	1676	1676	1676	1676	0
567	20240627	092400	6023156	1676	1676	1676	1676	2
568	20240627	092300	6019804	1678	1678	1678	1678	0
569	20240627	092200	6019804	1678	1678	1678	1678	0
570	20240627	092100	6019804	1678	1678	1678	1678	0
571	20240627	092000	6019804	1678	1678	1678	1678	0
572	20240627	091900	6019804	1678	1678	1678	1678	0
573	20240627	091800	6019804	1678	1678	1678	1678	0
574	20240627	091700	6019804	1678	1678	1678	1678	0
575	20240627	091600	6019804	1678	1678	1678	1678	0
576	20240627	091500	6019804	1678	1678	1678	1678	0
577	20240627	091400	6019804	1678	1678	1678	1678	0
578	20240627	091300	6019804	1678	1678	1678	1678	0
579	20240627	091200	6019804	1678	1678	1678	1678	0
580	20240627	091100	6019804	1678	1678	1678	1678	0
581	20240627	091000	6019804	1678	1678	1678	1678	0
582	20240627	090900	6019804	1678	1668	1678	1668	82
583	20240627	090800	5883018	1668	1662	1668	1662	275
584	20240627	090700	5425602	1662	1662	1662	1662	61
585	20240627	090600	5324220	1662	1662	1662	1662	0
586	20240627	090500	5324220	1662	1662	1662	1662	152
587	20240627	090400	5071596	1663	1663	1663	1663	572
588	20240627	090300	4120360	1660	1671	1671	1660	1300
589	20240627	090200	1955070	1671	1671	1671	1671	0
590	20240627	090100	1955070	1671	1671	1671	1671	0
591	20240627	090000	1955070	1671	1671	1671	1671	1170