KissMeData/007280/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185000	15435292	1680	1680	1680	1680	122
3	20240703	184900	15435292	1680	1680	1680	1680	0
4	20240703	184800	15435292	1680	1680	1680	1680	0
5	20240703	184700	15435292	1680	1680	1680	1680	0
6	20240703	184600	15435292	1680	1680	1680	1680	0
7	20240703	184500	15435292	1680	1680	1680	1680	0
8	20240703	184400	15435292	1680	1680	1680	1680	0
9	20240703	184300	15435292	1680	1680	1680	1680	0
10	20240703	184200	15435292	1680	1680	1680	1680	0
11	20240703	184100	15435292	1680	1680	1680	1680	0
12	20240703	184000	15435292	1680	1680	1680	1680	0
13	20240703	183900	15435292	1680	1680	1680	1680	0
14	20240703	183800	15435292	1680	1680	1680	1680	0
15	20240703	183700	15435292	1680	1680	1680	1680	0
16	20240703	183600	15435292	1680	1680	1680	1680	0
17	20240703	183500	15435292	1680	1680	1680	1680	0
18	20240703	183400	15435292	1680	1680	1680	1680	0
19	20240703	183300	15435292	1680	1680	1680	1680	0
20	20240703	183200	15435292	1680	1680	1680	1680	0
21	20240703	183100	15435292	1680	1680	1680	1680	0
22	20240703	183000	15435292	1680	1680	1680	1680	0
23	20240703	182900	15435292	1680	1680	1680	1680	0
24	20240703	182800	15435292	1680	1680	1680	1680	0
25	20240703	182700	15435292	1680	1680	1680	1680	0
26	20240703	182600	15435292	1680	1680	1680	1680	0
27	20240703	182500	15435292	1680	1680	1680	1680	0
28	20240703	182400	15435292	1680	1680	1680	1680	0
29	20240703	182300	15435292	1680	1680	1680	1680	0
30	20240703	182200	15435292	1680	1680	1680	1680	0
31	20240703	182100	15435292	1680	1680	1680	1680	0
32	20240703	182000	15435292	1680	1680	1680	1680	122
33	20240703	181900	15435292	1680	1680	1680	1680	0
34	20240703	181800	15435292	1680	1680	1680	1680	0
35	20240703	181700	15435292	1680	1680	1680	1680	0
36	20240703	181600	15435292	1680	1680	1680	1680	0
37	20240703	181500	15435292	1680	1680	1680	1680	0
38	20240703	181400	15435292	1680	1680	1680	1680	0
39	20240703	181300	15435292	1680	1680	1680	1680	0
40	20240703	181200	15435292	1680	1680	1680	1680	0
41	20240703	181100	15435292	1680	1680	1680	1680	0
42	20240703	181000	15435292	1680	1680	1680	1680	0
43	20240703	180900	15435292	1680	1680	1680	1680	0
44	20240703	180800	15435292	1680	1680	1680	1680	0
45	20240703	180700	15435292	1680	1680	1680	1680	0
46	20240703	180600	15435292	1680	1680	1680	1680	0
47	20240703	180500	15435292	1680	1680	1680	1680	0
48	20240703	180400	15435292	1680	1680	1680	1680	0
49	20240703	180300	15435292	1680	1680	1680	1680	0
50	20240703	180200	15435292	1680	1680	1680	1680	0
51	20240703	180100	15435292	1680	1680	1680	1680	0
52	20240703	180000	15435292	1680	1680	1680	1680	0
53	20240703	175900	15435292	1680	1680	1680	1680	0
54	20240703	175800	15435292	1680	1680	1680	1680	0
55	20240703	175700	15435292	1680	1680	1680	1680	0
56	20240703	175600	15435292	1680	1680	1680	1680	0
57	20240703	175500	15435292	1680	1680	1680	1680	0
58	20240703	175400	15435292	1680	1680	1680	1680	0
59	20240703	175300	15435292	1680	1680	1680	1680	0
60	20240703	175200	15435292	1680	1680	1680	1680	0
61	20240703	175100	15435292	1680	1680	1680	1680	0
62	20240703	175000	15435292	1680	1680	1680	1680	122
63	20240703	174900	15435292	1680	1680	1680	1680	0
64	20240703	174800	15435292	1680	1680	1680	1680	0
65	20240703	174700	15435292	1680	1680	1680	1680	0
66	20240703	174600	15435292	1680	1680	1680	1680	0
67	20240703	174500	15435292	1680	1680	1680	1680	0
68	20240703	174400	15435292	1680	1680	1680	1680	0
69	20240703	174300	15435292	1680	1680	1680	1680	0
70	20240703	174200	15435292	1680	1680	1680	1680	0
71	20240703	174100	15435292	1680	1680	1680	1680	0
72	20240703	174000	15435292	1680	1680	1680	1680	0
73	20240703	173900	15435292	1680	1680	1680	1680	0
74	20240703	173800	15435292	1680	1680	1680	1680	0
75	20240703	173700	15435292	1680	1680	1680	1680	0
76	20240703	173600	15435292	1680	1680	1680	1680	0
77	20240703	173500	15435292	1680	1680	1680	1680	0
78	20240703	173400	15435292	1680	1680	1680	1680	0
79	20240703	173300	15435292	1680	1680	1680	1680	0
80	20240703	173200	15435292	1680	1680	1680	1680	0
81	20240703	173100	15435292	1680	1680	1680	1680	0
82	20240703	173000	15435292	1680	1680	1680	1680	0
83	20240703	172900	15435292	1680	1680	1680	1680	0
84	20240703	172800	15435292	1680	1680	1680	1680	0
85	20240703	172700	15435292	1680	1680	1680	1680	0
86	20240703	172600	15435292	1680	1680	1680	1680	0
87	20240703	172500	15435292	1680	1680	1680	1680	0
88	20240703	172400	15435292	1680	1680	1680	1680	0
89	20240703	172300	15435292	1680	1680	1680	1680	0
90	20240703	172200	15435292	1680	1680	1680	1680	0
91	20240703	172100	15435292	1680	1680	1680	1680	0
92	20240703	172000	15435292	1680	1680	1680	1680	122
93	20240703	171900	15435292	1680	1680	1680	1680	0
94	20240703	171800	15435292	1680	1680	1680	1680	0
95	20240703	171700	15435292	1680	1680	1680	1680	0
96	20240703	171600	15435292	1680	1680	1680	1680	0
97	20240703	171500	15435292	1680	1680	1680	1680	0
98	20240703	171400	15435292	1680	1680	1680	1680	0
99	20240703	171300	15435292	1680	1680	1680	1680	0
100	20240703	171200	15435292	1680	1680	1680	1680	0
101	20240703	171100	15435292	1680	1680	1680	1680	0
102	20240703	171000	15435292	1680	1680	1680	1680	0
103	20240703	170900	15435292	1680	1680	1680	1680	0
104	20240703	170800	15435292	1680	1680	1680	1680	0
105	20240703	170700	15435292	1680	1680	1680	1680	0
106	20240703	170600	15435292	1680	1680	1680	1680	0
107	20240703	170500	15435292	1680	1680	1680	1680	0
108	20240703	170400	15435292	1680	1680	1680	1680	0
109	20240703	170300	15435292	1680	1680	1680	1680	0
110	20240703	170200	15435292	1680	1680	1680	1680	0
111	20240703	170100	15435292	1680	1680	1680	1680	0
112	20240703	170000	15435292	1680	1680	1680	1680	0
113	20240703	165900	15435292	1680	1680	1680	1680	0
114	20240703	165800	15435292	1680	1680	1680	1680	0
115	20240703	165700	15435292	1680	1680	1680	1680	0
116	20240703	165600	15435292	1680	1680	1680	1680	0
117	20240703	165500	15435292	1680	1680	1680	1680	0
118	20240703	165400	15435292	1680	1680	1680	1680	0
119	20240703	165300	15435292	1680	1680	1680	1680	0
120	20240703	165200	15435292	1680	1680	1680	1680	0
121	20240703	165100	15435292	1680	1680	1680	1680	0
122	20240703	165000	15435292	1680	1680	1680	1680	122
123	20240703	164900	15435292	1680	1680	1680	1680	0
124	20240703	164800	15435292	1680	1680	1680	1680	0
125	20240703	164700	15435292	1680	1680	1680	1680	0
126	20240703	164600	15435292	1680	1680	1680	1680	0
127	20240703	164500	15435292	1680	1680	1680	1680	0
128	20240703	164400	15435292	1680	1680	1680	1680	0
129	20240703	164300	15435292	1680	1680	1680	1680	0
130	20240703	164200	15435292	1680	1680	1680	1680	0
131	20240703	164100	15435292	1680	1680	1680	1680	0
132	20240703	164000	15435292	1680	1680	1680	1680	0
133	20240703	163900	15435292	1680	1680	1680	1680	0
134	20240703	163800	15435292	1680	1680	1680	1680	0
135	20240703	163700	15435292	1680	1680	1680	1680	0
136	20240703	163600	15435292	1680	1680	1680	1680	0
137	20240703	163500	15435292	1680	1680	1680	1680	0
138	20240703	163400	15435292	1680	1680	1680	1680	0
139	20240703	163300	15435292	1680	1680	1680	1680	0
140	20240703	163200	15435292	1680	1680	1680	1680	0
141	20240703	163100	15435292	1680	1680	1680	1680	0
142	20240703	163000	15435292	1680	1680	1680	1680	0
143	20240703	162900	15435292	1680	1680	1680	1680	0
144	20240703	162800	15435292	1680	1680	1680	1680	0
145	20240703	162700	15435292	1680	1680	1680	1680	0
146	20240703	162600	15435292	1680	1680	1680	1680	0
147	20240703	162500	15435292	1680	1680	1680	1680	0
148	20240703	162400	15435292	1680	1680	1680	1680	0
149	20240703	162300	15435292	1680	1680	1680	1680	0
150	20240703	162200	15435292	1680	1680	1680	1680	0
151	20240703	162100	15435292	1680	1680	1680	1680	0
152	20240703	162000	15435292	1680	1680	1680	1680	122
153	20240703	161900	15435292	1680	1680	1680	1680	0
154	20240703	161800	15435292	1680	1680	1680	1680	0
155	20240703	161700	15435292	1680	1680	1680	1680	0
156	20240703	161600	15435292	1680	1680	1680	1680	0
157	20240703	161500	15435292	1680	1680	1680	1680	0
158	20240703	161400	15435292	1680	1680	1680	1680	0
159	20240703	161300	15435292	1680	1680	1680	1680	0
160	20240703	161200	15435292	1680	1680	1680	1680	0
161	20240703	161100	15435292	1680	1680	1680	1680	0
162	20240703	161000	15435292	1680	1680	1680	1680	0
163	20240703	160900	15435292	1680	1680	1680	1680	0
164	20240703	160800	15435292	1680	1680	1680	1680	0
165	20240703	160700	15435292	1680	1680	1680	1680	0
166	20240703	160600	15435292	1680	1680	1680	1680	0
167	20240703	160500	15435292	1680	1680	1680	1680	0
168	20240703	160400	15435292	1680	1680	1680	1680	0
169	20240703	160300	15435292	1680	1680	1680	1680	0
170	20240703	160200	15435292	1680	1680	1680	1680	0
171	20240703	160100	15435292	1680	1680	1680	1680	0
172	20240703	160000	15435292	1680	1680	1680	1680	0
173	20240703	155900	15435292	1680	1680	1680	1680	0
174	20240703	155800	15435292	1680	1680	1680	1680	0
175	20240703	155700	15435292	1680	1680	1680	1680	0
176	20240703	155600	15435292	1680	1680	1680	1680	0
177	20240703	155500	15435292	1680	1680	1680	1680	0
178	20240703	155400	15435292	1680	1680	1680	1680	0
179	20240703	155300	15435292	1680	1680	1680	1680	0
180	20240703	155200	15435292	1680	1680	1680	1680	0
181	20240703	155100	15435292	1680	1680	1680	1680	0
182	20240703	155000	15435292	1680	1680	1680	1680	122
183	20240703	154900	15435292	1680	1680	1680	1680	0
184	20240703	154800	15435292	1680	1680	1680	1680	0
185	20240703	154700	15435292	1680	1680	1680	1680	0
186	20240703	154600	15435292	1680	1680	1680	1680	0
187	20240703	154500	15435292	1680	1680	1680	1680	0
188	20240703	154400	15435292	1680	1680	1680	1680	0
189	20240703	154300	15435292	1680	1680	1680	1680	0
190	20240703	154200	15435292	1680	1680	1680	1680	0
191	20240703	154100	15435292	1680	1680	1680	1680	0
192	20240703	154000	15435292	1680	1680	1680	1680	0
193	20240703	153900	15435292	1680	1680	1680	1680	0
194	20240703	153800	15435292	1680	1680	1680	1680	0
195	20240703	153700	15435292	1680	1680	1680	1680	0
196	20240703	153600	15435292	1680	1680	1680	1680	0
197	20240703	153500	15435292	1680	1680	1680	1680	0
198	20240703	153400	15435292	1680	1680	1680	1680	0
199	20240703	153300	15435292	1680	1680	1680	1680	0
200	20240703	153200	15435292	1680	1680	1680	1680	0
201	20240703	153100	15435292	1680	1680	1680	1680	0
202	20240703	153000	15435292	1680	1680	1680	1680	122
203	20240703	152900	15230332	1679	1679	1679	1679	0
204	20240703	152800	15230332	1679	1679	1679	1679	0
205	20240703	152700	15230332	1679	1679	1679	1679	0
206	20240703	152600	15230332	1679	1679	1679	1679	0
207	20240703	152500	15230332	1679	1679	1679	1679	0
208	20240703	152400	15230332	1679	1679	1679	1679	0
209	20240703	152300	15230332	1679	1679	1679	1679	0
210	20240703	152200	15230332	1679	1679	1679	1679	0
211	20240703	152100	15230332	1679	1679	1679	1679	0
212	20240703	152000	15230332	1679	1679	1679	1679	0
213	20240703	151900	15230332	1679	1679	1679	1679	0
214	20240703	151800	15230332	1679	1667	1679	1666	516
215	20240703	151700	14370198	1668	1668	1668	1668	0
216	20240703	151600	14370198	1668	1668	1668	1668	0
217	20240703	151500	14370198	1668	1668	1668	1668	0
218	20240703	151400	14370198	1668	1668	1668	1668	0
219	20240703	151300	14370198	1668	1668	1668	1668	0
220	20240703	151200	14370198	1668	1668	1668	1668	165
221	20240703	151100	14094978	1682	1682	1682	1682	0
222	20240703	151000	14094978	1682	1682	1682	1682	0
223	20240703	150900	14094978	1682	1682	1682	1682	0
224	20240703	150800	14094978	1682	1682	1682	1682	0
225	20240703	150700	14094978	1682	1682	1682	1682	0
226	20240703	150600	14094978	1682	1682	1682	1682	0
227	20240703	150500	14094978	1682	1682	1682	1682	0
228	20240703	150400	14094978	1682	1682	1682	1682	0
229	20240703	150300	14094978	1682	1682	1682	1682	0
230	20240703	150200	14094978	1682	1682	1682	1682	0
231	20240703	150100	14094978	1682	1682	1682	1682	0
232	20240703	150000	14094978	1682	1682	1682	1682	0
233	20240703	145900	14094978	1682	1682	1682	1682	0
234	20240703	145800	14094978	1682	1682	1682	1682	0
235	20240703	145700	14094978	1682	1682	1682	1682	0
236	20240703	145600	14094978	1682	1682	1682	1682	0
237	20240703	145500	14094978	1682	1682	1682	1682	0
238	20240703	145400	14094978	1682	1682	1682	1682	0
239	20240703	145300	14094978	1682	1682	1682	1682	0
240	20240703	145200	14094978	1682	1682	1682	1682	0
241	20240703	145100	14094978	1682	1682	1682	1682	0
242	20240703	145000	14094978	1682	1682	1682	1682	0
243	20240703	144900	14094978	1682	1682	1682	1682	3
244	20240703	144800	14089932	1682	1682	1682	1682	0
245	20240703	144700	14089932	1682	1682	1682	1682	0
246	20240703	144600	14089932	1682	1682	1682	1682	0
247	20240703	144500	14089932	1682	1682	1682	1682	0
248	20240703	144400	14089932	1682	1682	1682	1682	1
249	20240703	144300	14088250	1677	1677	1677	1677	0
250	20240703	144200	14088250	1677	1677	1677	1677	0
251	20240703	144100	14088250	1677	1677	1677	1677	0
252	20240703	144000	14088250	1677	1677	1677	1677	67
253	20240703	143900	13975891	1676	1676	1676	1676	502
254	20240703	143800	13134539	1676	1676	1676	1676	0
255	20240703	143700	13134539	1676	1676	1676	1676	1183
256	20240703	143600	11151831	1676	1676	1676	1676	0
257	20240703	143500	11151831	1676	1676	1676	1676	0
258	20240703	143400	11151831	1676	1676	1676	1676	0
259	20240703	143300	11151831	1676	1676	1676	1676	0
260	20240703	143200	11151831	1676	1676	1676	1676	0
261	20240703	143100	11151831	1676	1676	1676	1676	0
262	20240703	143000	11151831	1676	1676	1676	1676	0
263	20240703	142900	11151831	1676	1676	1676	1676	0
264	20240703	142800	11151831	1676	1676	1676	1676	0
265	20240703	142700	11151831	1676	1676	1676	1676	0
266	20240703	142600	11151831	1676	1676	1676	1676	0
267	20240703	142500	11151831	1676	1676	1676	1676	0
268	20240703	142400	11151831	1676	1676	1676	1676	0
269	20240703	142300	11151831	1676	1676	1676	1676	0
270	20240703	142200	11151831	1676	1676	1676	1676	0
271	20240703	142100	11151831	1676	1676	1676	1676	0
272	20240703	142000	11151831	1676	1676	1676	1676	0
273	20240703	141900	11151831	1676	1676	1676	1676	0
274	20240703	141800	11151831	1676	1676	1676	1676	0
275	20240703	141700	11151831	1676	1676	1676	1676	0
276	20240703	141600	11151831	1676	1676	1676	1676	2
277	20240703	141500	11148479	1666	1666	1666	1666	100
278	20240703	141400	10981879	1676	1676	1676	1676	0
279	20240703	141300	10981879	1676	1676	1676	1676	0
280	20240703	141200	10981879	1676	1676	1676	1676	6
281	20240703	141100	10971823	1676	1676	1676	1676	1
282	20240703	141000	10970147	1667	1667	1667	1667	0
283	20240703	140900	10970147	1667	1667	1667	1667	0
284	20240703	140800	10970147	1667	1667	1667	1667	0
285	20240703	140700	10970147	1667	1667	1667	1667	0
286	20240703	140600	10970147	1667	1667	1667	1667	0
287	20240703	140500	10970147	1667	1667	1667	1667	0
288	20240703	140400	10970147	1667	1667	1667	1667	0
289	20240703	140300	10970147	1667	1667	1667	1667	0
290	20240703	140200	10970147	1667	1667	1667	1667	0
291	20240703	140100	10970147	1667	1667	1667	1667	0
292	20240703	140000	10970147	1667	1667	1667	1667	0
293	20240703	135900	10970147	1667	1667	1667	1667	0
294	20240703	135800	10970147	1667	1667	1667	1667	1075
295	20240703	135700	9178122	1667	1667	1667	1667	0
296	20240703	135600	9178122	1667	1667	1667	1667	0
297	20240703	135500	9178122	1667	1667	1667	1667	0
298	20240703	135400	9178122	1667	1667	1667	1667	0
299	20240703	135300	9178122	1667	1667	1667	1667	0
300	20240703	135200	9178122	1667	1667	1667	1667	0
301	20240703	135100	9178122	1667	1667	1667	1667	0
302	20240703	135000	9178122	1667	1667	1667	1667	0
303	20240703	134900	9178122	1667	1667	1667	1667	0
304	20240703	134800	9178122	1667	1667	1667	1667	0
305	20240703	134700	9178122	1667	1667	1667	1667	0
306	20240703	134600	9178122	1667	1667	1667	1667	0
307	20240703	134500	9178122	1667	1667	1667	1667	0
308	20240703	134400	9178122	1667	1667	1667	1667	0
309	20240703	134300	9178122	1667	1667	1667	1667	50
310	20240703	134200	9094772	1667	1667	1667	1667	400
311	20240703	134100	8427972	1667	1667	1667	1667	110
312	20240703	134000	8244602	1667	1667	1667	1667	0
313	20240703	133900	8244602	1667	1667	1667	1667	1
314	20240703	133800	8242935	1668	1668	1668	1668	0
315	20240703	133700	8242935	1668	1668	1668	1668	0
316	20240703	133600	8242935	1668	1668	1668	1668	0
317	20240703	133500	8242935	1668	1668	1668	1668	0
318	20240703	133400	8242935	1668	1668	1668	1668	0
319	20240703	133300	8242935	1668	1668	1668	1668	250
320	20240703	133200	7825935	1668	1668	1668	1668	500
321	20240703	133100	6991935	1668	1668	1668	1668	750
322	20240703	133000	5740935	1668	1668	1668	1668	11
323	20240703	132900	5722587	1671	1671	1671	1671	1
324	20240703	132800	5720916	1672	1672	1672	1672	0
325	20240703	132700	5720916	1672	1672	1672	1672	0
326	20240703	132600	5720916	1672	1672	1672	1672	0
327	20240703	132500	5720916	1672	1672	1672	1672	0
328	20240703	132400	5720916	1672	1672	1672	1672	0
329	20240703	132300	5720916	1672	1672	1672	1672	0
330	20240703	132200	5720916	1672	1672	1672	1672	0
331	20240703	132100	5720916	1672	1672	1672	1672	0
332	20240703	132000	5720916	1672	1672	1672	1672	0
333	20240703	131900	5720916	1672	1672	1672	1672	0
334	20240703	131800	5720916	1672	1672	1672	1672	0
335	20240703	131700	5720916	1672	1672	1672	1672	0
336	20240703	131600	5720916	1672	1672	1672	1672	0
337	20240703	131500	5720916	1672	1672	1672	1672	0
338	20240703	131400	5720916	1672	1672	1672	1672	0
339	20240703	131300	5720916	1672	1672	1672	1672	0
340	20240703	131200	5720916	1672	1672	1672	1672	0
341	20240703	131100	5720916	1672	1672	1672	1672	61
342	20240703	131000	5618924	1662	1662	1662	1662	0
343	20240703	130900	5618924	1662	1662	1662	1662	0
344	20240703	130800	5618924	1662	1662	1662	1662	0
345	20240703	130700	5618924	1662	1662	1662	1662	0
346	20240703	130600	5618924	1662	1670	1670	1662	1000
347	20240703	130500	3955053	1665	1671	1671	1665	1000
348	20240703	130400	2289508	1672	1672	1672	1672	0
349	20240703	130300	2289508	1672	1672	1672	1672	0
350	20240703	130200	2289508	1672	1672	1672	1672	0
351	20240703	130100	2289508	1672	1672	1672	1672	0
352	20240703	130000	2289508	1672	1672	1672	1672	0
353	20240703	125900	2289508	1672	1672	1672	1672	50
354	20240703	125800	2205908	1672	1672	1672	1672	0
355	20240703	125700	2205908	1672	1672	1672	1672	11
356	20240703	125600	2187516	1674	1674	1674	1674	0
357	20240703	125500	2187516	1674	1674	1674	1674	25
358	20240703	125400	2145666	1676	1676	1676	1676	0
359	20240703	125300	2145666	1676	1676	1676	1676	0
360	20240703	125200	2145666	1676	1676	1676	1676	0
361	20240703	125100	2145666	1676	1676	1676	1676	0
362	20240703	125000	2145666	1676	1676	1676	1676	0
363	20240703	124900	2145666	1676	1676	1676	1676	0
364	20240703	124800	2145666	1676	1676	1676	1676	0
365	20240703	124700	2145666	1676	1676	1676	1676	0
366	20240703	124600	2145666	1676	1676	1676	1676	0
367	20240703	124500	2145666	1676	1676	1676	1676	0
368	20240703	124400	2145666	1676	1676	1676	1676	0
369	20240703	124300	2145666	1676	1676	1676	1676	0
370	20240703	124200	2145666	1676	1676	1676	1676	0
371	20240703	124100	2145666	1676	1676	1676	1676	0
372	20240703	124000	2145666	1676	1676	1676	1676	0
373	20240703	123900	2145666	1676	1676	1676	1676	0
374	20240703	123800	2145666	1676	1676	1676	1676	0
375	20240703	123700	2145666	1676	1676	1676	1676	0
376	20240703	123600	2145666	1676	1676	1676	1676	0
377	20240703	123500	2145666	1676	1676	1676	1676	0
378	20240703	123400	2145666	1676	1676	1676	1676	0
379	20240703	123300	2145666	1676	1676	1676	1676	0
380	20240703	123200	2145666	1676	1676	1676	1676	0
381	20240703	123100	2145666	1676	1676	1676	1676	0
382	20240703	123000	2145666	1676	1676	1676	1676	0
383	20240703	122900	2145666	1676	1676	1676	1676	0
384	20240703	122800	2145666	1676	1676	1676	1676	0
385	20240703	122700	2145666	1676	1676	1676	1676	0
386	20240703	122600	2145666	1676	1676	1676	1676	0
387	20240703	122500	2145666	1676	1676	1676	1676	0
388	20240703	122400	2145666	1676	1676	1676	1676	0
389	20240703	122300	2145666	1676	1676	1676	1676	0
390	20240703	122200	2145666	1676	1676	1676	1676	0
391	20240703	122100	2145666	1676	1676	1676	1676	0
392	20240703	122000	2145666	1676	1676	1676	1676	0
393	20240703	121900	2145666	1676	1676	1676	1676	0
394	20240703	121800	2145666	1676	1676	1676	1676	0
395	20240703	121700	2145666	1676	1676	1676	1676	0
396	20240703	121600	2145666	1676	1676	1676	1676	0
397	20240703	121500	2145666	1676	1676	1676	1676	0
398	20240703	121400	2145666	1676	1676	1676	1676	0
399	20240703	121300	2145666	1676	1676	1676	1676	0
400	20240703	121200	2145666	1676	1676	1676	1676	0
401	20240703	121100	2145666	1676	1676	1676	1676	0
402	20240703	121000	2145666	1676	1676	1676	1676	0
403	20240703	120900	2145666	1676	1676	1676	1676	0
404	20240703	120800	2145666	1676	1676	1676	1676	0
405	20240703	120700	2145666	1676	1676	1676	1676	0
406	20240703	120600	2145666	1676	1676	1676	1676	0
407	20240703	120500	2145666	1676	1667	1676	1665	153
408	20240703	120400	1890841	1670	1670	1670	1670	250
409	20240703	120300	1473341	1670	1670	1670	1670	0
410	20240703	120200	1473341	1670	1670	1670	1670	0
411	20240703	120100	1473341	1670	1670	1670	1670	0
412	20240703	120000	1473341	1670	1670	1670	1670	10
413	20240703	115900	1456641	1670	1670	1670	1670	0
414	20240703	115800	1456641	1670	1671	1671	1670	100
415	20240703	115700	1289640	1677	1677	1677	1677	0
416	20240703	115600	1289640	1677	1677	1677	1677	0
417	20240703	115500	1289640	1677	1677	1677	1677	0
418	20240703	115400	1289640	1677	1677	1677	1677	0
419	20240703	115300	1289640	1677	1677	1677	1677	0
420	20240703	115200	1289640	1677	1677	1677	1677	0
421	20240703	115100	1289640	1677	1677	1677	1677	0
422	20240703	115000	1289640	1677	1677	1677	1677	0
423	20240703	114900	1289640	1677	1677	1677	1677	0
424	20240703	114800	1289640	1677	1677	1677	1677	0
425	20240703	114700	1289640	1677	1677	1677	1677	66
426	20240703	114600	1178958	1677	1677	1677	1677	0
427	20240703	114500	1178958	1677	1677	1677	1677	0
428	20240703	114400	1178958	1677	1677	1677	1677	0
429	20240703	114300	1178958	1677	1677	1677	1677	0
430	20240703	114200	1178958	1677	1677	1677	1677	0
431	20240703	114100	1178958	1677	1677	1677	1677	0
432	20240703	114000	1178958	1677	1677	1677	1677	0
433	20240703	113900	1178958	1677	1677	1677	1677	0
434	20240703	113800	1178958	1677	1677	1677	1677	0
435	20240703	113700	1178958	1677	1677	1677	1677	0
436	20240703	113600	1178958	1677	1677	1677	1677	0
437	20240703	113500	1178958	1677	1677	1677	1677	0
438	20240703	113400	1178958	1677	1677	1677	1677	0
439	20240703	113300	1178958	1677	1677	1677	1677	0
440	20240703	113200	1178958	1677	1677	1677	1677	11
441	20240703	113100	1160511	1678	1678	1678	1678	0
442	20240703	113000	1160511	1678	1678	1678	1678	0
443	20240703	112900	1160511	1678	1678	1678	1678	4
444	20240703	112800	1153799	1680	1680	1680	1680	0
445	20240703	112700	1153799	1680	1680	1680	1680	0
446	20240703	112600	1153799	1680	1680	1680	1680	0
447	20240703	112500	1153799	1680	1680	1680	1680	0
448	20240703	112400	1153799	1680	1680	1680	1680	0
449	20240703	112300	1153799	1680	1680	1680	1680	0
450	20240703	112200	1153799	1680	1680	1680	1680	0
451	20240703	112100	1153799	1680	1680	1680	1680	0
452	20240703	112000	1153799	1680	1680	1680	1680	0
453	20240703	111900	1153799	1680	1680	1680	1680	0
454	20240703	111800	1153799	1680	1680	1680	1680	0
455	20240703	111700	1153799	1680	1680	1680	1680	0
456	20240703	111600	1153799	1680	1680	1680	1680	0
457	20240703	111500	1153799	1680	1680	1680	1680	0
458	20240703	111400	1153799	1680	1680	1680	1680	0
459	20240703	111300	1153799	1680	1680	1680	1680	0
460	20240703	111200	1153799	1680	1680	1680	1680	1
461	20240703	111100	1152119	1670	1670	1670	1670	0
462	20240703	111000	1152119	1670	1670	1670	1670	0
463	20240703	110900	1152119	1670	1670	1670	1670	0
464	20240703	110800	1152119	1670	1670	1670	1670	1
465	20240703	110700	1150449	1682	1682	1682	1682	0
466	20240703	110600	1150449	1682	1682	1682	1682	0
467	20240703	110500	1150449	1682	1682	1682	1682	0
468	20240703	110400	1150449	1682	1682	1682	1682	0
469	20240703	110300	1150449	1682	1682	1682	1682	0
470	20240703	110200	1150449	1682	1682	1682	1682	0
471	20240703	110100	1150449	1682	1682	1682	1682	0
472	20240703	110000	1150449	1682	1682	1682	1682	0
473	20240703	105900	1150449	1682	1682	1682	1682	400
474	20240703	105800	477649	1682	1682	1682	1682	0
475	20240703	105700	477649	1682	1682	1682	1682	0
476	20240703	105600	477649	1682	1682	1682	1682	0
477	20240703	105500	477649	1682	1682	1682	1682	0
478	20240703	105400	477649	1682	1682	1682	1682	0
479	20240703	105300	477649	1682	1682	1682	1682	0
480	20240703	105200	477649	1682	1682	1682	1682	0
481	20240703	105100	477649	1682	1682	1682	1682	0
482	20240703	105000	477649	1682	1682	1682	1682	0
483	20240703	104900	477649	1682	1682	1682	1682	0
484	20240703	104800	477649	1682	1682	1682	1682	0
485	20240703	104700	477649	1682	1682	1682	1682	10
486	20240703	104600	460829	1684	1684	1684	1684	0
487	20240703	104500	460829	1684	1684	1684	1684	0
488	20240703	104400	460829	1684	1684	1684	1684	0
489	20240703	104300	460829	1684	1684	1684	1684	0
490	20240703	104200	460829	1684	1684	1684	1684	0
491	20240703	104100	460829	1684	1684	1684	1684	31
492	20240703	104000	408625	1684	1684	1684	1684	2
493	20240703	103900	405257	1684	1684	1684	1684	0
494	20240703	103800	405257	1684	1684	1684	1684	0
495	20240703	103700	405257	1684	1684	1684	1684	0
496	20240703	103600	405257	1684	1684	1684	1684	0
497	20240703	103500	405257	1684	1684	1684	1684	0
498	20240703	103400	405257	1684	1684	1684	1684	0
499	20240703	103300	405257	1684	1684	1684	1684	0
500	20240703	103200	405257	1684	1684	1684	1684	0
501	20240703	103100	405257	1684	1683	1684	1683	77
502	20240703	103000	275625	1685	1685	1685	1685	0
503	20240703	102900	275625	1685	1685	1685	1685	0
504	20240703	102800	275625	1685	1685	1685	1685	0
505	20240703	102700	275625	1685	1685	1685	1685	0
506	20240703	102600	275625	1685	1685	1685	1685	0
507	20240703	102500	275625	1685	1685	1685	1685	0
508	20240703	102400	275625	1685	1685	1685	1685	0
509	20240703	102300	275625	1685	1685	1685	1685	0
510	20240703	102200	275625	1685	1685	1685	1685	0
511	20240703	102100	275625	1685	1685	1685	1685	0
512	20240703	102000	275625	1685	1685	1685	1685	0
513	20240703	101900	275625	1685	1685	1685	1685	0
514	20240703	101800	275625	1685	1685	1685	1685	0
515	20240703	101700	275625	1685	1685	1685	1685	0
516	20240703	101600	275625	1685	1685	1685	1685	0
517	20240703	101500	275625	1685	1685	1685	1685	0
518	20240703	101400	275625	1685	1685	1685	1685	0
519	20240703	101300	275625	1685	1685	1685	1685	0
520	20240703	101200	275625	1685	1685	1685	1685	0
521	20240703	101100	275625	1685	1685	1685	1685	1
522	20240703	101000	273940	1666	1666	1666	1666	0
523	20240703	100900	273940	1666	1666	1666	1666	1
524	20240703	100800	272274	1666	1666	1666	1666	0
525	20240703	100700	272274	1666	1666	1666	1666	0
526	20240703	100600	272274	1666	1666	1666	1666	0
527	20240703	100500	272274	1666	1666	1666	1666	0
528	20240703	100400	272274	1666	1666	1666	1666	0
529	20240703	100300	272274	1666	1666	1666	1666	0
530	20240703	100200	272274	1666	1666	1666	1666	0
531	20240703	100100	272274	1666	1686	1686	1666	103
532	20240703	100000	100584	1686	1686	1686	1686	0
533	20240703	095900	100584	1686	1686	1686	1686	0
534	20240703	095800	100584	1686	1686	1686	1686	0
535	20240703	095700	100584	1686	1686	1686	1686	0
536	20240703	095600	100584	1686	1686	1686	1686	0
537	20240703	095500	100584	1686	1686	1686	1686	0
538	20240703	095400	100584	1686	1686	1686	1686	0
539	20240703	095300	100584	1686	1686	1686	1686	0
540	20240703	095200	100584	1686	1686	1686	1686	0
541	20240703	095100	100584	1686	1686	1686	1686	0
542	20240703	095000	100584	1686	1686	1686	1686	0
543	20240703	094900	100584	1686	1686	1686	1686	0
544	20240703	094800	100584	1686	1686	1686	1686	0
545	20240703	094700	100584	1686	1686	1686	1686	0
546	20240703	094600	100584	1686	1686	1686	1686	0
547	20240703	094500	100584	1686	1686	1686	1686	15
548	20240703	094400	75294	1686	1686	1686	1686	0
549	20240703	094300	75294	1686	1686	1686	1686	0
550	20240703	094200	75294	1686	1686	1686	1686	1
551	20240703	094100	73608	1686	1686	1686	1686	0
552	20240703	094000	73608	1686	1686	1686	1686	13
553	20240703	093900	51690	1686	1686	1686	1686	0
554	20240703	093800	51690	1686	1686	1686	1686	0
555	20240703	093700	51690	1686	1686	1686	1686	0
556	20240703	093600	51690	1686	1686	1686	1686	1
557	20240703	093500	50004	1690	1690	1690	1690	0
558	20240703	093400	50004	1690	1690	1690	1690	0
559	20240703	093300	50004	1690	1690	1690	1690	0
560	20240703	093200	50004	1690	1690	1690	1690	0
561	20240703	093100	50004	1690	1690	1690	1690	0
562	20240703	093000	50004	1690	1690	1690	1690	0
563	20240703	092900	50004	1690	1690	1690	1690	0
564	20240703	092800	50004	1690	1690	1690	1690	0
565	20240703	092700	50004	1690	1690	1690	1690	0
566	20240703	092600	50004	1690	1690	1690	1690	0
567	20240703	092500	50004	1690	1690	1690	1690	0
568	20240703	092400	50004	1690	1690	1690	1690	0
569	20240703	092300	50004	1690	1690	1690	1690	0
570	20240703	092200	50004	1690	1690	1690	1690	0
571	20240703	092100	50004	1690	1690	1690	1690	0
572	20240703	092000	50004	1690	1690	1690	1690	0
573	20240703	091900	50004	1690	1690	1690	1690	0
574	20240703	091800	50004	1690	1690	1690	1690	0
575	20240703	091700	50004	1690	1690	1690	1690	0
576	20240703	091600	50004	1690	1690	1690	1690	0
577	20240703	091500	50004	1690	1690	1690	1690	0
578	20240703	091400	50004	1690	1690	1690	1690	0
579	20240703	091300	50004	1690	1690	1690	1690	0
580	20240703	091200	50004	1690	1690	1690	1690	0
581	20240703	091100	50004	1690	1690	1690	1690	0
582	20240703	091000	50004	1690	1690	1690	1690	0
583	20240703	090900	50004	1690	1690	1690	1690	0
584	20240703	090800	50004	1690	1690	1690	1690	0
585	20240703	090700	50004	1690	1690	1690	1690	0
586	20240703	090600	50004	1690	1690	1690	1690	0
587	20240703	090500	50004	1690	1690	1690	1690	0
588	20240703	090400	50004	1690	1690	1690	1690	1
589	20240703	090300	48314	1666	1666	1666	1666	0
590	20240703	090200	48314	1666	1666	1666	1666	0
591	20240703	090100	48314	1666	1666	1666	1666	0
592	20240703	090000	48314	1666	1666	1666	1666	29