KissMeData/016920/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	190300	36802582	1342	1342	1342	1342	107
3	20240627	190200	36802582	1342	1342	1342	1342	0
4	20240627	190100	36802582	1342	1342	1342	1342	0
5	20240627	190000	36802582	1342	1342	1342	1342	0
6	20240627	185900	36802582	1342	1342	1342	1342	0
7	20240627	185800	36802582	1342	1342	1342	1342	0
8	20240627	185700	36802582	1342	1342	1342	1342	0
9	20240627	185600	36802582	1342	1342	1342	1342	0
10	20240627	185500	36802582	1342	1342	1342	1342	0
11	20240627	185400	36802582	1342	1342	1342	1342	0
12	20240627	185300	36802582	1342	1342	1342	1342	0
13	20240627	185200	36802582	1342	1342	1342	1342	0
14	20240627	185100	36802582	1342	1342	1342	1342	0
15	20240627	185000	36802582	1342	1342	1342	1342	0
16	20240627	184900	36802582	1342	1342	1342	1342	0
17	20240627	184800	36802582	1342	1342	1342	1342	0
18	20240627	184700	36802582	1342	1342	1342	1342	0
19	20240627	184600	36802582	1342	1342	1342	1342	0
20	20240627	184500	36802582	1342	1342	1342	1342	0
21	20240627	184400	36802582	1342	1342	1342	1342	0
22	20240627	184300	36802582	1342	1342	1342	1342	0
23	20240627	184200	36802582	1342	1342	1342	1342	0
24	20240627	184100	36802582	1342	1342	1342	1342	0
25	20240627	184000	36802582	1342	1342	1342	1342	0
26	20240627	183900	36802582	1342	1342	1342	1342	0
27	20240627	183800	36802582	1342	1342	1342	1342	0
28	20240627	183700	36802582	1342	1342	1342	1342	0
29	20240627	183600	36802582	1342	1342	1342	1342	0
30	20240627	183500	36802582	1342	1342	1342	1342	0
31	20240627	183400	36802582	1342	1342	1342	1342	0
32	20240627	183300	36802582	1342	1342	1342	1342	107
33	20240627	183200	36802582	1342	1342	1342	1342	0
34	20240627	183100	36802582	1342	1342	1342	1342	0
35	20240627	183000	36802582	1342	1342	1342	1342	0
36	20240627	182900	36802582	1342	1342	1342	1342	0
37	20240627	182800	36802582	1342	1342	1342	1342	0
38	20240627	182700	36802582	1342	1342	1342	1342	0
39	20240627	182600	36802582	1342	1342	1342	1342	0
40	20240627	182500	36802582	1342	1342	1342	1342	0
41	20240627	182400	36802582	1342	1342	1342	1342	0
42	20240627	182300	36802582	1342	1342	1342	1342	0
43	20240627	182200	36802582	1342	1342	1342	1342	0
44	20240627	182100	36802582	1342	1342	1342	1342	0
45	20240627	182000	36802582	1342	1342	1342	1342	0
46	20240627	181900	36802582	1342	1342	1342	1342	0
47	20240627	181800	36802582	1342	1342	1342	1342	0
48	20240627	181700	36802582	1342	1342	1342	1342	0
49	20240627	181600	36802582	1342	1342	1342	1342	0
50	20240627	181500	36802582	1342	1342	1342	1342	0
51	20240627	181400	36802582	1342	1342	1342	1342	0
52	20240627	181300	36802582	1342	1342	1342	1342	0
53	20240627	181200	36802582	1342	1342	1342	1342	0
54	20240627	181100	36802582	1342	1342	1342	1342	0
55	20240627	181000	36802582	1342	1342	1342	1342	0
56	20240627	180900	36802582	1342	1342	1342	1342	0
57	20240627	180800	36802582	1342	1342	1342	1342	0
58	20240627	180700	36802582	1342	1342	1342	1342	0
59	20240627	180600	36802582	1342	1342	1342	1342	0
60	20240627	180500	36802582	1342	1342	1342	1342	0
61	20240627	180400	36802582	1342	1342	1342	1342	0
62	20240627	180300	36802582	1342	1342	1342	1342	107
63	20240627	180200	36802582	1342	1342	1342	1342	0
64	20240627	180100	36802582	1342	1342	1342	1342	0
65	20240627	180000	36802582	1342	1342	1342	1342	0
66	20240627	175900	36802582	1342	1342	1342	1342	0
67	20240627	175800	36802582	1342	1342	1342	1342	0
68	20240627	175700	36802582	1342	1342	1342	1342	0
69	20240627	175600	36802582	1342	1342	1342	1342	0
70	20240627	175500	36802582	1342	1342	1342	1342	0
71	20240627	175400	36802582	1342	1342	1342	1342	0
72	20240627	175300	36802582	1342	1342	1342	1342	0
73	20240627	175200	36802582	1342	1342	1342	1342	0
74	20240627	175100	36802582	1342	1342	1342	1342	0
75	20240627	175000	36802582	1342	1342	1342	1342	0
76	20240627	174900	36802582	1342	1342	1342	1342	0
77	20240627	174800	36802582	1342	1342	1342	1342	0
78	20240627	174700	36802582	1342	1342	1342	1342	0
79	20240627	174600	36802582	1342	1342	1342	1342	0
80	20240627	174500	36802582	1342	1342	1342	1342	0
81	20240627	174400	36802582	1342	1342	1342	1342	0
82	20240627	174300	36802582	1342	1342	1342	1342	0
83	20240627	174200	36802582	1342	1342	1342	1342	0
84	20240627	174100	36802582	1342	1342	1342	1342	0
85	20240627	174000	36802582	1342	1342	1342	1342	0
86	20240627	173900	36802582	1342	1342	1342	1342	0
87	20240627	173800	36802582	1342	1342	1342	1342	0
88	20240627	173700	36802582	1342	1342	1342	1342	0
89	20240627	173600	36802582	1342	1342	1342	1342	0
90	20240627	173500	36802582	1342	1342	1342	1342	0
91	20240627	173400	36802582	1342	1342	1342	1342	0
92	20240627	173300	36802582	1342	1342	1342	1342	107
93	20240627	173200	36802582	1342	1342	1342	1342	0
94	20240627	173100	36802582	1342	1342	1342	1342	0
95	20240627	173000	36802582	1342	1342	1342	1342	0
96	20240627	172900	36802582	1342	1342	1342	1342	0
97	20240627	172800	36802582	1342	1342	1342	1342	0
98	20240627	172700	36802582	1342	1342	1342	1342	0
99	20240627	172600	36802582	1342	1342	1342	1342	0
100	20240627	172500	36802582	1342	1342	1342	1342	0
101	20240627	172400	36802582	1342	1342	1342	1342	0
102	20240627	172300	36802582	1342	1342	1342	1342	0
103	20240627	172200	36802582	1342	1342	1342	1342	0
104	20240627	172100	36802582	1342	1342	1342	1342	0
105	20240627	172000	36802582	1342	1342	1342	1342	0
106	20240627	171900	36802582	1342	1342	1342	1342	0
107	20240627	171800	36802582	1342	1342	1342	1342	0
108	20240627	171700	36802582	1342	1342	1342	1342	0
109	20240627	171600	36802582	1342	1342	1342	1342	0
110	20240627	171500	36802582	1342	1342	1342	1342	0
111	20240627	171400	36802582	1342	1342	1342	1342	0
112	20240627	171300	36802582	1342	1342	1342	1342	0
113	20240627	171200	36802582	1342	1342	1342	1342	0
114	20240627	171100	36802582	1342	1342	1342	1342	0
115	20240627	171000	36802582	1342	1342	1342	1342	0
116	20240627	170900	36802582	1342	1342	1342	1342	0
117	20240627	170800	36802582	1342	1342	1342	1342	0
118	20240627	170700	36802582	1342	1342	1342	1342	0
119	20240627	170600	36802582	1342	1342	1342	1342	0
120	20240627	170500	36802582	1342	1342	1342	1342	0
121	20240627	170400	36802582	1342	1342	1342	1342	0
122	20240627	170300	36802582	1342	1342	1342	1342	107
123	20240627	170200	36802582	1342	1342	1342	1342	0
124	20240627	170100	36802582	1342	1342	1342	1342	0
125	20240627	170000	36802582	1342	1342	1342	1342	0
126	20240627	165900	36802582	1342	1342	1342	1342	0
127	20240627	165800	36802582	1342	1342	1342	1342	0
128	20240627	165700	36802582	1342	1342	1342	1342	0
129	20240627	165600	36802582	1342	1342	1342	1342	0
130	20240627	165500	36802582	1342	1342	1342	1342	0
131	20240627	165400	36802582	1342	1342	1342	1342	0
132	20240627	165300	36802582	1342	1342	1342	1342	0
133	20240627	165200	36802582	1342	1342	1342	1342	0
134	20240627	165100	36802582	1342	1342	1342	1342	0
135	20240627	165000	36802582	1342	1342	1342	1342	0
136	20240627	164900	36802582	1342	1342	1342	1342	0
137	20240627	164800	36802582	1342	1342	1342	1342	0
138	20240627	164700	36802582	1342	1342	1342	1342	0
139	20240627	164600	36802582	1342	1342	1342	1342	0
140	20240627	164500	36802582	1342	1342	1342	1342	0
141	20240627	164400	36802582	1342	1342	1342	1342	0
142	20240627	164300	36802582	1342	1342	1342	1342	0
143	20240627	164200	36802582	1342	1342	1342	1342	0
144	20240627	164100	36802582	1342	1342	1342	1342	0
145	20240627	164000	36802582	1342	1342	1342	1342	0
146	20240627	163900	36802582	1342	1342	1342	1342	0
147	20240627	163800	36802582	1342	1342	1342	1342	0
148	20240627	163700	36802582	1342	1342	1342	1342	0
149	20240627	163600	36802582	1342	1342	1342	1342	0
150	20240627	163500	36802582	1342	1342	1342	1342	0
151	20240627	163400	36802582	1342	1342	1342	1342	0
152	20240627	163300	36802582	1342	1342	1342	1342	107
153	20240627	163200	36802582	1342	1342	1342	1342	0
154	20240627	163100	36802582	1342	1342	1342	1342	0
155	20240627	163000	36802582	1342	1342	1342	1342	0
156	20240627	162900	36802582	1342	1342	1342	1342	0
157	20240627	162800	36802582	1342	1342	1342	1342	0
158	20240627	162700	36802582	1342	1342	1342	1342	0
159	20240627	162600	36802582	1342	1342	1342	1342	0
160	20240627	162500	36802582	1342	1342	1342	1342	0
161	20240627	162400	36802582	1342	1342	1342	1342	0
162	20240627	162300	36802582	1342	1342	1342	1342	0
163	20240627	162200	36802582	1342	1342	1342	1342	0
164	20240627	162100	36802582	1342	1342	1342	1342	0
165	20240627	162000	36802582	1342	1342	1342	1342	0
166	20240627	161900	36802582	1342	1342	1342	1342	0
167	20240627	161800	36802582	1342	1342	1342	1342	0
168	20240627	161700	36802582	1342	1342	1342	1342	0
169	20240627	161600	36802582	1342	1342	1342	1342	0
170	20240627	161500	36802582	1342	1342	1342	1342	0
171	20240627	161400	36802582	1342	1342	1342	1342	0
172	20240627	161300	36802582	1342	1342	1342	1342	0
173	20240627	161200	36802582	1342	1342	1342	1342	0
174	20240627	161100	36802582	1342	1342	1342	1342	0
175	20240627	161000	36802582	1342	1342	1342	1342	0
176	20240627	160900	36802582	1342	1342	1342	1342	0
177	20240627	160800	36802582	1342	1342	1342	1342	0
178	20240627	160700	36802582	1342	1342	1342	1342	0
179	20240627	160600	36802582	1342	1342	1342	1342	0
180	20240627	160500	36802582	1342	1342	1342	1342	0
181	20240627	160400	36802582	1342	1342	1342	1342	0
182	20240627	160300	36802582	1342	1342	1342	1342	107
183	20240627	160200	36802582	1342	1342	1342	1342	0
184	20240627	160100	36802582	1342	1342	1342	1342	0
185	20240627	160000	36802582	1342	1342	1342	1342	0
186	20240627	155900	36802582	1342	1342	1342	1342	0
187	20240627	155800	36802582	1342	1342	1342	1342	0
188	20240627	155700	36802582	1342	1342	1342	1342	0
189	20240627	155600	36802582	1342	1342	1342	1342	0
190	20240627	155500	36802582	1342	1342	1342	1342	0
191	20240627	155400	36802582	1342	1342	1342	1342	0
192	20240627	155300	36802582	1342	1342	1342	1342	0
193	20240627	155200	36802582	1342	1342	1342	1342	0
194	20240627	155100	36802582	1342	1342	1342	1342	0
195	20240627	155000	36802582	1342	1342	1342	1342	0
196	20240627	154900	36802582	1342	1342	1342	1342	0
197	20240627	154800	36802582	1342	1342	1342	1342	0
198	20240627	154700	36802582	1342	1342	1342	1342	0
199	20240627	154600	36802582	1342	1342	1342	1342	0
200	20240627	154500	36802582	1342	1342	1342	1342	0
201	20240627	154400	36802582	1342	1342	1342	1342	0
202	20240627	154300	36802582	1342	1342	1342	1342	0
203	20240627	154200	36802582	1342	1342	1342	1342	0
204	20240627	154100	36802582	1342	1342	1342	1342	0
205	20240627	154000	36802582	1342	1342	1342	1342	0
206	20240627	153900	36802582	1342	1342	1342	1342	0
207	20240627	153800	36802582	1342	1342	1342	1342	0
208	20240627	153700	36802582	1342	1342	1342	1342	0
209	20240627	153600	36802582	1342	1342	1342	1342	0
210	20240627	153500	36802582	1342	1342	1342	1342	0
211	20240627	153400	36802582	1342	1342	1342	1342	0
212	20240627	153300	36802582	1342	1342	1342	1342	107
213	20240627	153200	36802582	1342	1342	1342	1342	0
214	20240627	153100	36802582	1342	1342	1342	1342	0
215	20240627	153000	36802582	1342	1342	1342	1342	107
216	20240627	152900	36658988	1337	1337	1337	1337	0
217	20240627	152800	36658988	1337	1337	1337	1337	0
218	20240627	152700	36658988	1337	1337	1337	1337	0
219	20240627	152600	36658988	1337	1337	1337	1337	0
220	20240627	152500	36658988	1337	1337	1337	1337	0
221	20240627	152400	36658988	1337	1337	1337	1337	0
222	20240627	152300	36658988	1337	1337	1337	1337	0
223	20240627	152200	36658988	1337	1337	1337	1337	0
224	20240627	152100	36658988	1337	1337	1337	1337	0
225	20240627	152000	36658988	1337	1337	1337	1337	0
226	20240627	151900	36658988	1337	1337	1337	1337	15
227	20240627	151800	36638933	1339	1339	1339	1339	0
228	20240627	151700	36638933	1339	1339	1339	1339	1
229	20240627	151600	36637594	1334	1334	1334	1334	18
230	20240627	151500	36613582	1340	1334	1340	1334	223
231	20240627	151400	36316094	1344	1344	1344	1344	0
232	20240627	151300	36316094	1344	1344	1344	1344	2
233	20240627	151200	36313406	1344	1344	1344	1344	0
234	20240627	151100	36313406	1344	1344	1344	1344	0
235	20240627	151000	36313406	1344	1344	1344	1344	0
236	20240627	150900	36313406	1344	1336	1344	1336	131
237	20240627	150800	36138382	1335	1335	1335	1335	0
238	20240627	150700	36138382	1335	1335	1335	1335	0
239	20240627	150600	36138382	1335	1335	1335	1335	519
240	20240627	150500	35445517	1333	1333	1333	1333	0
241	20240627	150400	35445517	1333	1335	1335	1333	505
242	20240627	150300	34772340	1334	1334	1334	1334	503
243	20240627	150200	34101338	1334	1334	1334	1334	0
244	20240627	150100	34101338	1334	1334	1334	1334	40
245	20240627	150000	34047978	1334	1334	1334	1334	6
246	20240627	145900	34039974	1334	1334	1334	1334	0
247	20240627	145800	34039974	1334	1334	1334	1334	0
248	20240627	145700	34039974	1334	1335	1335	1334	835
249	20240627	145600	32925390	1337	1337	1337	1337	1136
250	20240627	145500	31406558	1344	1344	1344	1344	0
251	20240627	145400	31406558	1344	1344	1344	1344	0
252	20240627	145300	31406558	1344	1344	1344	1344	0
253	20240627	145200	31406558	1344	1344	1344	1344	1
254	20240627	145100	31405214	1337	1337	1337	1337	30
255	20240627	145000	31365104	1337	1344	1344	1337	21
256	20240627	144900	31337010	1341	1341	1341	1341	6
257	20240627	144800	31328964	1344	1344	1344	1344	753
258	20240627	144700	30316932	1344	1344	1344	1344	0
259	20240627	144600	30316932	1344	1344	1344	1344	0
260	20240627	144500	30316932	1344	1344	1344	1344	0
261	20240627	144400	30316932	1344	1344	1344	1344	0
262	20240627	144300	30316932	1344	1344	1344	1344	0
263	20240627	144200	30316932	1344	1344	1344	1344	0
264	20240627	144100	30316932	1344	1344	1344	1344	0
265	20240627	144000	30316932	1344	1344	1344	1344	0
266	20240627	143900	30316932	1344	1344	1344	1344	0
267	20240627	143800	30316932	1344	1344	1344	1344	0
268	20240627	143700	30316932	1344	1344	1344	1344	0
269	20240627	143600	30316932	1344	1344	1344	1344	0
270	20240627	143500	30316932	1344	1344	1344	1344	0
271	20240627	143400	30316932	1344	1344	1344	1344	0
272	20240627	143300	30316932	1344	1344	1344	1344	0
273	20240627	143200	30316932	1344	1344	1344	1344	0
274	20240627	143100	30316932	1344	1344	1344	1344	0
275	20240627	143000	30316932	1344	1344	1344	1344	1
276	20240627	142900	30315588	1335	1335	1335	1335	0
277	20240627	142800	30315588	1335	1335	1335	1335	0
278	20240627	142700	30315588	1335	1336	1336	1335	748
279	20240627	142600	29316701	1343	1343	1343	1343	1
280	20240627	142500	29315358	1336	1336	1336	1336	0
281	20240627	142400	29315358	1336	1336	1336	1336	0
282	20240627	142300	29315358	1336	1339	1339	1336	227
283	20240627	142200	29011570	1338	1338	1338	1338	0
284	20240627	142100	29011570	1338	1338	1338	1338	0
285	20240627	142000	29011570	1338	1338	1338	1338	0
286	20240627	141900	29011570	1338	1338	1338	1338	0
287	20240627	141800	29011570	1338	1338	1338	1338	10
288	20240627	141700	28998190	1338	1338	1338	1338	0
289	20240627	141600	28998190	1338	1339	1339	1338	38
290	20240627	141500	28947345	1338	1338	1338	1338	15
291	20240627	141400	28927275	1338	1338	1338	1338	50
292	20240627	141300	28860375	1339	1339	1339	1339	10
293	20240627	141200	28846985	1339	1339	1339	1339	1
294	20240627	141100	28845646	1339	1339	1339	1339	60
295	20240627	141000	28765306	1340	1340	1340	1340	915
296	20240627	140900	27539206	1340	1340	1340	1340	0
297	20240627	140800	27539206	1340	1343	1343	1340	5587
298	20240627	140700	20043847	1344	1344	1344	1344	0
299	20240627	140600	20043847	1344	1344	1344	1344	0
300	20240627	140500	20043847	1344	1344	1344	1344	0
301	20240627	140400	20043847	1344	1344	1344	1344	0
302	20240627	140300	20043847	1344	1344	1344	1344	0
303	20240627	140200	20043847	1344	1344	1344	1344	0
304	20240627	140100	20043847	1344	1344	1344	1344	0
305	20240627	140000	20043847	1344	1344	1344	1344	0
306	20240627	135900	20043847	1344	1344	1344	1344	0
307	20240627	135800	20043847	1344	1344	1344	1344	0
308	20240627	135700	20043847	1344	1343	1344	1343	823
309	20240627	135600	18938557	1344	1344	1344	1344	0
310	20240627	135500	18938557	1344	1344	1344	1344	2
311	20240627	135400	18935869	1344	1344	1344	1344	0
312	20240627	135300	18935869	1344	1344	1344	1344	0
313	20240627	135200	18935869	1344	1344	1344	1344	0
314	20240627	135100	18935869	1344	1344	1344	1344	0
315	20240627	135000	18935869	1344	1344	1344	1344	1
316	20240627	134900	18934525	1343	1343	1343	1343	0
317	20240627	134800	18934525	1343	1343	1343	1343	0
318	20240627	134700	18934525	1343	1343	1343	1343	0
319	20240627	134600	18934525	1343	1343	1343	1343	0
320	20240627	134500	18934525	1343	1343	1343	1343	276
321	20240627	134400	18563857	1343	1343	1343	1343	0
322	20240627	134300	18563857	1343	1343	1343	1343	0
323	20240627	134200	18563857	1343	1343	1343	1343	0
324	20240627	134100	18563857	1343	1343	1343	1343	746
325	20240627	134000	17561979	1342	1342	1342	1342	0
326	20240627	133900	17561979	1342	1342	1342	1342	30
327	20240627	133800	17521719	1342	1342	1342	1342	131
328	20240627	133700	17345917	1343	1343	1343	1343	0
329	20240627	133600	17345917	1343	1343	1343	1343	0
330	20240627	133500	17345917	1343	1343	1343	1343	0
331	20240627	133400	17345917	1343	1343	1343	1343	0
332	20240627	133300	17345917	1343	1343	1343	1343	700
333	20240627	133200	16405817	1343	1343	1343	1343	0
334	20240627	133100	16405817	1343	1343	1343	1343	0
335	20240627	133000	16405817	1343	1343	1343	1343	0
336	20240627	132900	16405817	1343	1343	1343	1343	0
337	20240627	132800	16405817	1343	1343	1343	1343	0
338	20240627	132700	16405817	1343	1343	1343	1343	0
339	20240627	132600	16405817	1343	1343	1343	1343	0
340	20240627	132500	16405817	1343	1343	1343	1343	0
341	20240627	132400	16405817	1343	1343	1343	1343	0
342	20240627	132300	16405817	1343	1343	1343	1343	0
343	20240627	132200	16405817	1343	1343	1343	1343	1
344	20240627	132100	16404474	1343	1343	1343	1343	0
345	20240627	132000	16404474	1343	1343	1343	1343	0
346	20240627	131900	16404474	1343	1343	1343	1343	0
347	20240627	131800	16404474	1343	1343	1343	1343	0
348	20240627	131700	16404474	1343	1343	1343	1343	0
349	20240627	131600	16404474	1343	1343	1343	1343	50
350	20240627	131500	16337324	1343	1343	1343	1343	0
351	20240627	131400	16337324	1343	1343	1343	1343	0
352	20240627	131300	16337324	1343	1343	1343	1343	26
353	20240627	131200	16302406	1343	1343	1343	1343	0
354	20240627	131100	16302406	1343	1342	1343	1342	111
355	20240627	131000	16153433	1342	1342	1342	1342	0
356	20240627	130900	16153433	1342	1342	1342	1342	0
357	20240627	130800	16153433	1342	1341	1342	1341	4212
358	20240627	130700	10501090	1340	1340	1340	1340	0
359	20240627	130600	10501090	1340	1340	1340	1340	0
360	20240627	130500	10501090	1340	1340	1340	1340	0
361	20240627	130400	10501090	1340	1340	1340	1340	0
362	20240627	130300	10501090	1340	1340	1340	1340	0
363	20240627	130200	10501090	1340	1340	1340	1340	1431
364	20240627	130100	8583550	1341	1341	1341	1341	0
365	20240627	130000	8583550	1341	1341	1341	1341	0
366	20240627	125900	8583550	1341	1341	1341	1341	0
367	20240627	125800	8583550	1341	1341	1341	1341	0
368	20240627	125700	8583550	1341	1341	1341	1341	0
369	20240627	125600	8583550	1341	1341	1341	1341	0
370	20240627	125500	8583550	1341	1341	1341	1341	0
371	20240627	125400	8583550	1341	1341	1341	1341	0
372	20240627	125300	8583550	1341	1341	1341	1341	0
373	20240627	125200	8583550	1341	1341	1341	1341	0
374	20240627	125100	8583550	1341	1341	1341	1341	0
375	20240627	125000	8583550	1341	1341	1341	1341	0
376	20240627	124900	8583550	1341	1341	1341	1341	0
377	20240627	124800	8583550	1341	1341	1341	1341	0
378	20240627	124700	8583550	1341	1341	1341	1341	0
379	20240627	124600	8583550	1341	1341	1341	1341	0
380	20240627	124500	8583550	1341	1341	1341	1341	0
381	20240627	124400	8583550	1341	1341	1341	1341	0
382	20240627	124300	8583550	1341	1341	1341	1341	0
383	20240627	124200	8583550	1341	1341	1341	1341	0
384	20240627	124100	8583550	1341	1341	1341	1341	0
385	20240627	124000	8583550	1341	1341	1341	1341	0
386	20240627	123900	8583550	1341	1341	1341	1341	10
387	20240627	123800	8570140	1342	1342	1342	1342	0
388	20240627	123700	8570140	1342	1342	1342	1342	0
389	20240627	123600	8570140	1342	1342	1342	1342	0
390	20240627	123500	8570140	1342	1342	1342	1342	0
391	20240627	123400	8570140	1342	1342	1342	1342	0
392	20240627	123300	8570140	1342	1342	1342	1342	0
393	20240627	123200	8570140	1342	1342	1342	1342	0
394	20240627	123100	8570140	1342	1342	1342	1342	0
395	20240627	123000	8570140	1342	1342	1342	1342	4
396	20240627	122900	8564772	1342	1342	1342	1342	0
397	20240627	122800	8564772	1342	1342	1342	1342	0
398	20240627	122700	8564772	1342	1342	1342	1342	0
399	20240627	122600	8564772	1342	1342	1342	1342	0
400	20240627	122500	8564772	1342	1342	1342	1342	0
401	20240627	122400	8564772	1342	1342	1342	1342	0
402	20240627	122300	8564772	1342	1342	1342	1342	0
403	20240627	122200	8564772	1342	1342	1342	1342	745
404	20240627	122100	7564982	1341	1341	1341	1341	0
405	20240627	122000	7564982	1341	1341	1341	1341	631
406	20240627	121900	6718811	1341	1341	1341	1341	0
407	20240627	121800	6718811	1341	1341	1341	1341	3
408	20240627	121700	6714788	1342	1342	1342	1342	0
409	20240627	121600	6714788	1342	1342	1342	1342	0
410	20240627	121500	6714788	1342	1342	1342	1342	0
411	20240627	121400	6714788	1342	1342	1342	1342	0
412	20240627	121300	6714788	1342	1342	1342	1342	0
413	20240627	121200	6714788	1342	1342	1342	1342	0
414	20240627	121100	6714788	1342	1342	1342	1342	0
415	20240627	121000	6714788	1342	1342	1342	1342	0
416	20240627	120900	6714788	1342	1342	1342	1342	0
417	20240627	120800	6714788	1342	1342	1342	1342	0
418	20240627	120700	6714788	1342	1342	1342	1342	41
419	20240627	120600	6659766	1341	1341	1341	1341	0
420	20240627	120500	6659766	1341	1341	1341	1341	0
421	20240627	120400	6659766	1341	1341	1341	1341	0
422	20240627	120300	6659766	1341	1341	1341	1341	0
423	20240627	120200	6659766	1341	1341	1341	1341	0
424	20240627	120100	6659766	1341	1341	1341	1341	0
425	20240627	120000	6659766	1341	1341	1341	1341	0
426	20240627	115900	6659766	1341	1341	1341	1341	67
427	20240627	115800	6569919	1341	1341	1341	1341	0
428	20240627	115700	6569919	1341	1341	1341	1341	100
429	20240627	115600	6435819	1341	1341	1341	1341	0
430	20240627	115500	6435819	1341	1341	1341	1341	0
431	20240627	115400	6435819	1341	1341	1341	1341	3
432	20240627	115300	6431796	1341	1341	1341	1341	0
433	20240627	115200	6431796	1341	1341	1341	1341	0
434	20240627	115100	6431796	1341	1341	1341	1341	0
435	20240627	115000	6431796	1341	1341	1341	1341	0
436	20240627	114900	6431796	1341	1341	1341	1341	0
437	20240627	114800	6431796	1341	1341	1341	1341	3
438	20240627	114700	6427773	1341	1341	1341	1341	0
439	20240627	114600	6427773	1341	1341	1341	1341	30
440	20240627	114500	6387543	1341	1341	1341	1341	0
441	20240627	114400	6387543	1341	1341	1341	1341	10
442	20240627	114300	6374133	1341	1341	1341	1341	0
443	20240627	114200	6374133	1341	1341	1341	1341	3
444	20240627	114100	6370110	1341	1341	1341	1341	4
445	20240627	114000	6364746	1342	1342	1342	1342	0
446	20240627	113900	6364746	1342	1342	1342	1342	0
447	20240627	113800	6364746	1342	1342	1342	1342	0
448	20240627	113700	6364746	1342	1342	1342	1342	0
449	20240627	113600	6364746	1342	1342	1342	1342	0
450	20240627	113500	6364746	1342	1342	1342	1342	0
451	20240627	113400	6364746	1342	1342	1342	1342	0
452	20240627	113300	6364746	1342	1342	1342	1342	0
453	20240627	113200	6364746	1342	1342	1342	1342	0
454	20240627	113100	6364746	1342	1342	1342	1342	0
455	20240627	113000	6364746	1342	1342	1342	1342	1
456	20240627	112900	6363404	1341	1341	1341	1341	0
457	20240627	112800	6363404	1341	1341	1341	1341	0
458	20240627	112700	6363404	1341	1341	1341	1341	0
459	20240627	112600	6363404	1341	1341	1341	1341	0
460	20240627	112500	6363404	1341	1341	1341	1341	0
461	20240627	112400	6363404	1341	1341	1341	1341	0
462	20240627	112300	6363404	1341	1341	1341	1341	0
463	20240627	112200	6363404	1341	1341	1341	1341	0
464	20240627	112100	6363404	1341	1341	1341	1341	15
465	20240627	112000	6343289	1341	1341	1341	1341	448
466	20240627	111900	5742521	1340	1340	1340	1340	0
467	20240627	111800	5742521	1340	1340	1340	1340	0
468	20240627	111700	5742521	1340	1340	1340	1340	0
469	20240627	111600	5742521	1340	1340	1340	1340	0
470	20240627	111500	5742521	1340	1340	1340	1340	0
471	20240627	111400	5742521	1340	1340	1340	1340	0
472	20240627	111300	5742521	1340	1340	1340	1340	1
473	20240627	111200	5741181	1341	1341	1341	1341	0
474	20240627	111100	5741181	1341	1341	1341	1341	1
475	20240627	111000	5739840	1341	1341	1341	1341	0
476	20240627	110900	5739840	1341	1341	1341	1341	0
477	20240627	110800	5739840	1341	1341	1341	1341	0
478	20240627	110700	5739840	1341	1341	1341	1341	0
479	20240627	110600	5739840	1341	1341	1341	1341	0
480	20240627	110500	5739840	1341	1341	1341	1341	0
481	20240627	110400	5739840	1341	1341	1341	1341	0
482	20240627	110300	5739840	1341	1341	1341	1341	0
483	20240627	110200	5739840	1341	1341	1341	1341	0
484	20240627	110100	5739840	1341	1341	1341	1341	0
485	20240627	110000	5739840	1341	1341	1341	1341	0
486	20240627	105900	5739840	1341	1341	1341	1341	2
487	20240627	105800	5737158	1341	1341	1341	1341	1
488	20240627	105700	5735817	1340	1340	1340	1340	0
489	20240627	105600	5735817	1340	1340	1340	1340	0
490	20240627	105500	5735817	1340	1340	1340	1340	0
491	20240627	105400	5735817	1340	1340	1340	1340	10
492	20240627	105300	5722417	1340	1340	1340	1340	0
493	20240627	105200	5722417	1340	1340	1340	1340	0
494	20240627	105100	5722417	1340	1340	1340	1340	0
495	20240627	105000	5722417	1340	1340	1340	1340	254
496	20240627	104900	5382057	1341	1341	1341	1341	0
497	20240627	104800	5382057	1341	1341	1341	1341	0
498	20240627	104700	5382057	1341	1341	1341	1341	0
499	20240627	104600	5382057	1341	1341	1341	1341	5
500	20240627	104500	5375352	1341	1341	1341	1341	10
501	20240627	104400	5361942	1341	1341	1341	1341	36
502	20240627	104300	5313666	1341	1341	1341	1341	50
503	20240627	104200	5246616	1341	1341	1341	1341	3
504	20240627	104100	5242593	1341	1341	1341	1341	0
505	20240627	104000	5242593	1341	1341	1341	1341	0
506	20240627	103900	5242593	1341	1341	1341	1341	0
507	20240627	103800	5242593	1341	1341	1341	1341	0
508	20240627	103700	5242593	1341	1341	1341	1341	0
509	20240627	103600	5242593	1341	1341	1341	1341	0
510	20240627	103500	5242593	1341	1341	1341	1341	0
511	20240627	103400	5242593	1341	1341	1341	1341	0
512	20240627	103300	5242593	1341	1341	1341	1341	0
513	20240627	103200	5242593	1341	1341	1341	1341	79
514	20240627	103100	5136654	1341	1341	1341	1341	0
515	20240627	103000	5136654	1341	1341	1341	1341	0
516	20240627	102900	5136654	1341	1341	1341	1341	0
517	20240627	102800	5136654	1341	1341	1341	1341	0
518	20240627	102700	5136654	1341	1341	1341	1341	0
519	20240627	102600	5136654	1341	1341	1341	1341	0
520	20240627	102500	5136654	1341	1341	1341	1341	0
521	20240627	102400	5136654	1341	1341	1341	1341	0
522	20240627	102300	5136654	1341	1341	1341	1341	0
523	20240627	102200	5136654	1341	1341	1341	1341	0
524	20240627	102100	5136654	1341	1341	1341	1341	0
525	20240627	102000	5136654	1341	1341	1341	1341	0
526	20240627	101900	5136654	1341	1341	1341	1341	0
527	20240627	101800	5136654	1341	1341	1341	1341	9
528	20240627	101700	5124585	1342	1342	1342	1342	0
529	20240627	101600	5124585	1342	1342	1342	1342	0
530	20240627	101500	5124585	1342	1342	1342	1342	0
531	20240627	101400	5124585	1342	1342	1342	1342	0
532	20240627	101300	5124585	1342	1342	1342	1342	0
533	20240627	101200	5124585	1342	1342	1342	1342	0
534	20240627	101100	5124585	1342	1342	1342	1342	5
535	20240627	101000	5117875	1342	1342	1342	1342	0
536	20240627	100900	5117875	1342	1342	1342	1342	245
537	20240627	100800	4789085	1342	1342	1342	1342	0
538	20240627	100700	4789085	1342	1342	1342	1342	0
539	20240627	100600	4789085	1342	1342	1342	1342	0
540	20240627	100500	4789085	1342	1342	1342	1342	100
541	20240627	100400	4654885	1342	1342	1342	1342	3
542	20240627	100300	4650859	1342	1342	1342	1342	1
543	20240627	100200	4649517	1342	1342	1342	1342	0
544	20240627	100100	4649517	1342	1342	1342	1342	0
545	20240627	100000	4649517	1342	1342	1342	1342	1
546	20240627	095900	4648175	1343	1343	1343	1343	1
547	20240627	095800	4646832	1343	1343	1343	1343	1
548	20240627	095700	4645489	1343	1343	1343	1343	0
549	20240627	095600	4645489	1343	1343	1343	1343	0
550	20240627	095500	4645489	1343	1343	1343	1343	0
551	20240627	095400	4645489	1343	1343	1343	1343	0
552	20240627	095300	4645489	1343	1343	1343	1343	0
553	20240627	095200	4645489	1343	1343	1343	1343	0
554	20240627	095100	4645489	1343	1343	1343	1343	0
555	20240627	095000	4645489	1343	1343	1343	1343	0
556	20240627	094900	4645489	1343	1343	1343	1343	1
557	20240627	094800	4644146	1343	1343	1343	1343	0
558	20240627	094700	4644146	1343	1343	1343	1343	0
559	20240627	094600	4644146	1343	1343	1343	1343	0
560	20240627	094500	4644146	1343	1343	1343	1343	0
561	20240627	094400	4644146	1343	1343	1343	1343	0
562	20240627	094300	4644146	1343	1343	1343	1343	1
563	20240627	094200	4642803	1341	1341	1341	1341	0
564	20240627	094100	4642803	1341	1341	1341	1341	2
565	20240627	094000	4640121	1340	1340	1340	1340	1
566	20240627	093900	4638781	1343	1343	1343	1343	0
567	20240627	093800	4638781	1343	1343	1343	1343	10
568	20240627	093700	4625351	1343	1343	1343	1343	0
569	20240627	093600	4625351	1343	1343	1343	1343	1
570	20240627	093500	4624008	1343	1343	1343	1343	100
571	20240627	093400	4489708	1343	1343	1343	1343	0
572	20240627	093300	4489708	1343	1343	1343	1343	0
573	20240627	093200	4489708	1343	1343	1343	1343	0
574	20240627	093100	4489708	1343	1343	1343	1343	0
575	20240627	093000	4489708	1343	1343	1343	1343	0
576	20240627	092900	4489708	1343	1343	1343	1343	0
577	20240627	092800	4489708	1343	1343	1343	1343	0
578	20240627	092700	4489708	1343	1343	1343	1343	0
579	20240627	092600	4489708	1343	1343	1343	1343	581
580	20240627	092500	3709425	1344	1344	1344	1344	0
581	20240627	092400	3709425	1344	1344	1344	1344	3
582	20240627	092300	3705393	1344	1344	1344	1344	0
583	20240627	092200	3705393	1344	1344	1344	1344	0
584	20240627	092100	3705393	1344	1344	1344	1344	2
585	20240627	092000	3702705	1343	1343	1343	1343	102
586	20240627	091900	3565719	1343	1343	1343	1343	0
587	20240627	091800	3565719	1343	1343	1343	1343	104
588	20240627	091700	3426047	1343	1344	1344	1343	50
589	20240627	091600	3358896	1344	1344	1344	1344	9
590	20240627	091500	3346800	1344	1344	1344	1344	33
591	20240627	091400	3302448	1343	1343	1343	1343	0
592	20240627	091300	3302448	1343	1343	1343	1343	0
593	20240627	091200	3302448	1343	1343	1343	1343	0
594	20240627	091100	3302448	1343	1343	1343	1343	0
595	20240627	091000	3302448	1343	1343	1343	1343	0
596	20240627	090900	3302448	1343	1343	1343	1343	53
597	20240627	090800	3231269	1343	1343	1343	1343	0
598	20240627	090700	3231269	1343	1343	1343	1343	0
599	20240627	090600	3231269	1343	1343	1343	1343	0
600	20240627	090500	3231269	1343	1343	1343	1343	75
601	20240627	090400	3130544	1343	1343	1343	1343	50
602	20240627	090300	3063394	1343	1343	1343	1343	1
603	20240627	090200	3062051	1330	1330	1330	1330	0
604	20240627	090100	3062051	1330	1344	1344	1330	2085
605	20240627	090000	279558	1344	1344	1344	1344	207