KissMeData/036000/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191900	12799115	1860	1860	1860	1860	640
3	20240627	191800	12799115	1860	1860	1860	1860	0
4	20240627	191700	12799115	1860	1860	1860	1860	0
5	20240627	191600	12799115	1860	1860	1860	1860	0
6	20240627	191500	12799115	1860	1860	1860	1860	0
7	20240627	191400	12799115	1860	1860	1860	1860	0
8	20240627	191300	12799115	1860	1860	1860	1860	0
9	20240627	191200	12799115	1860	1860	1860	1860	0
10	20240627	191100	12799115	1860	1860	1860	1860	0
11	20240627	191000	12799115	1860	1860	1860	1860	0
12	20240627	190900	12799115	1860	1860	1860	1860	0
13	20240627	190800	12799115	1860	1860	1860	1860	0
14	20240627	190700	12799115	1860	1860	1860	1860	0
15	20240627	190600	12799115	1860	1860	1860	1860	0
16	20240627	190500	12799115	1860	1860	1860	1860	0
17	20240627	190400	12799115	1860	1860	1860	1860	0
18	20240627	190300	12799115	1860	1860	1860	1860	0
19	20240627	190200	12799115	1860	1860	1860	1860	0
20	20240627	190100	12799115	1860	1860	1860	1860	0
21	20240627	190000	12799115	1860	1860	1860	1860	0
22	20240627	185900	12799115	1860	1860	1860	1860	0
23	20240627	185800	12799115	1860	1860	1860	1860	0
24	20240627	185700	12799115	1860	1860	1860	1860	0
25	20240627	185600	12799115	1860	1860	1860	1860	0
26	20240627	185500	12799115	1860	1860	1860	1860	0
27	20240627	185400	12799115	1860	1860	1860	1860	0
28	20240627	185300	12799115	1860	1860	1860	1860	0
29	20240627	185200	12799115	1860	1860	1860	1860	0
30	20240627	185100	12799115	1860	1860	1860	1860	0
31	20240627	185000	12799115	1860	1860	1860	1860	0
32	20240627	184900	12799115	1860	1860	1860	1860	640
33	20240627	184800	12799115	1860	1860	1860	1860	0
34	20240627	184700	12799115	1860	1860	1860	1860	0
35	20240627	184600	12799115	1860	1860	1860	1860	0
36	20240627	184500	12799115	1860	1860	1860	1860	0
37	20240627	184400	12799115	1860	1860	1860	1860	0
38	20240627	184300	12799115	1860	1860	1860	1860	0
39	20240627	184200	12799115	1860	1860	1860	1860	0
40	20240627	184100	12799115	1860	1860	1860	1860	0
41	20240627	184000	12799115	1860	1860	1860	1860	0
42	20240627	183900	12799115	1860	1860	1860	1860	0
43	20240627	183800	12799115	1860	1860	1860	1860	0
44	20240627	183700	12799115	1860	1860	1860	1860	0
45	20240627	183600	12799115	1860	1860	1860	1860	0
46	20240627	183500	12799115	1860	1860	1860	1860	0
47	20240627	183400	12799115	1860	1860	1860	1860	0
48	20240627	183300	12799115	1860	1860	1860	1860	0
49	20240627	183200	12799115	1860	1860	1860	1860	0
50	20240627	183100	12799115	1860	1860	1860	1860	0
51	20240627	183000	12799115	1860	1860	1860	1860	0
52	20240627	182900	12799115	1860	1860	1860	1860	0
53	20240627	182800	12799115	1860	1860	1860	1860	0
54	20240627	182700	12799115	1860	1860	1860	1860	0
55	20240627	182600	12799115	1860	1860	1860	1860	0
56	20240627	182500	12799115	1860	1860	1860	1860	0
57	20240627	182400	12799115	1860	1860	1860	1860	0
58	20240627	182300	12799115	1860	1860	1860	1860	0
59	20240627	182200	12799115	1860	1860	1860	1860	0
60	20240627	182100	12799115	1860	1860	1860	1860	0
61	20240627	182000	12799115	1860	1860	1860	1860	0
62	20240627	181900	12799115	1860	1860	1860	1860	640
63	20240627	181800	12799115	1860	1860	1860	1860	0
64	20240627	181700	12799115	1860	1860	1860	1860	0
65	20240627	181600	12799115	1860	1860	1860	1860	0
66	20240627	181500	12799115	1860	1860	1860	1860	0
67	20240627	181400	12799115	1860	1860	1860	1860	0
68	20240627	181300	12799115	1860	1860	1860	1860	0
69	20240627	181200	12799115	1860	1860	1860	1860	0
70	20240627	181100	12799115	1860	1860	1860	1860	0
71	20240627	181000	12799115	1860	1860	1860	1860	0
72	20240627	180900	12799115	1860	1860	1860	1860	0
73	20240627	180800	12799115	1860	1860	1860	1860	0
74	20240627	180700	12799115	1860	1860	1860	1860	0
75	20240627	180600	12799115	1860	1860	1860	1860	0
76	20240627	180500	12799115	1860	1860	1860	1860	0
77	20240627	180400	12799115	1860	1860	1860	1860	0
78	20240627	180300	12799115	1860	1860	1860	1860	0
79	20240627	180200	12799115	1860	1860	1860	1860	0
80	20240627	180100	12799115	1860	1860	1860	1860	0
81	20240627	180000	12799115	1860	1860	1860	1860	0
82	20240627	175900	12799115	1860	1860	1860	1860	0
83	20240627	175800	12799115	1860	1860	1860	1860	0
84	20240627	175700	12799115	1860	1860	1860	1860	0
85	20240627	175600	12799115	1860	1860	1860	1860	0
86	20240627	175500	12799115	1860	1860	1860	1860	0
87	20240627	175400	12799115	1860	1860	1860	1860	0
88	20240627	175300	12799115	1860	1860	1860	1860	0
89	20240627	175200	12799115	1860	1860	1860	1860	0
90	20240627	175100	12799115	1860	1860	1860	1860	0
91	20240627	175000	12799115	1860	1860	1860	1860	0
92	20240627	174900	12799115	1860	1860	1860	1860	640
93	20240627	174800	12799115	1860	1860	1860	1860	0
94	20240627	174700	12799115	1860	1860	1860	1860	0
95	20240627	174600	12799115	1860	1860	1860	1860	0
96	20240627	174500	12799115	1860	1860	1860	1860	0
97	20240627	174400	12799115	1860	1860	1860	1860	0
98	20240627	174300	12799115	1860	1860	1860	1860	0
99	20240627	174200	12799115	1860	1860	1860	1860	0
100	20240627	174100	12799115	1860	1860	1860	1860	0
101	20240627	174000	12799115	1860	1860	1860	1860	0
102	20240627	173900	12799115	1860	1860	1860	1860	0
103	20240627	173800	12799115	1860	1860	1860	1860	0
104	20240627	173700	12799115	1860	1860	1860	1860	0
105	20240627	173600	12799115	1860	1860	1860	1860	0
106	20240627	173500	12799115	1860	1860	1860	1860	0
107	20240627	173400	12799115	1860	1860	1860	1860	0
108	20240627	173300	12799115	1860	1860	1860	1860	0
109	20240627	173200	12799115	1860	1860	1860	1860	0
110	20240627	173100	12799115	1860	1860	1860	1860	0
111	20240627	173000	12799115	1860	1860	1860	1860	0
112	20240627	172900	12799115	1860	1860	1860	1860	0
113	20240627	172800	12799115	1860	1860	1860	1860	0
114	20240627	172700	12799115	1860	1860	1860	1860	0
115	20240627	172600	12799115	1860	1860	1860	1860	0
116	20240627	172500	12799115	1860	1860	1860	1860	0
117	20240627	172400	12799115	1860	1860	1860	1860	0
118	20240627	172300	12799115	1860	1860	1860	1860	0
119	20240627	172200	12799115	1860	1860	1860	1860	0
120	20240627	172100	12799115	1860	1860	1860	1860	0
121	20240627	172000	12799115	1860	1860	1860	1860	0
122	20240627	171900	12799115	1860	1860	1860	1860	640
123	20240627	171800	12799115	1860	1860	1860	1860	0
124	20240627	171700	12799115	1860	1860	1860	1860	0
125	20240627	171600	12799115	1860	1860	1860	1860	0
126	20240627	171500	12799115	1860	1860	1860	1860	0
127	20240627	171400	12799115	1860	1860	1860	1860	0
128	20240627	171300	12799115	1860	1860	1860	1860	0
129	20240627	171200	12799115	1860	1860	1860	1860	0
130	20240627	171100	12799115	1860	1860	1860	1860	0
131	20240627	171000	12799115	1860	1860	1860	1860	0
132	20240627	170900	12799115	1860	1860	1860	1860	0
133	20240627	170800	12799115	1860	1860	1860	1860	0
134	20240627	170700	12799115	1860	1860	1860	1860	0
135	20240627	170600	12799115	1860	1860	1860	1860	0
136	20240627	170500	12799115	1860	1860	1860	1860	0
137	20240627	170400	12799115	1860	1860	1860	1860	0
138	20240627	170300	12799115	1860	1860	1860	1860	0
139	20240627	170200	12799115	1860	1860	1860	1860	0
140	20240627	170100	12799115	1860	1860	1860	1860	0
141	20240627	170000	12799115	1860	1860	1860	1860	0
142	20240627	165900	12799115	1860	1860	1860	1860	0
143	20240627	165800	12799115	1860	1860	1860	1860	0
144	20240627	165700	12799115	1860	1860	1860	1860	0
145	20240627	165600	12799115	1860	1860	1860	1860	0
146	20240627	165500	12799115	1860	1860	1860	1860	0
147	20240627	165400	12799115	1860	1860	1860	1860	0
148	20240627	165300	12799115	1860	1860	1860	1860	0
149	20240627	165200	12799115	1860	1860	1860	1860	0
150	20240627	165100	12799115	1860	1860	1860	1860	0
151	20240627	165000	12799115	1860	1860	1860	1860	0
152	20240627	164900	12799115	1860	1860	1860	1860	640
153	20240627	164800	12799115	1860	1860	1860	1860	0
154	20240627	164700	12799115	1860	1860	1860	1860	0
155	20240627	164600	12799115	1860	1860	1860	1860	0
156	20240627	164500	12799115	1860	1860	1860	1860	0
157	20240627	164400	12799115	1860	1860	1860	1860	0
158	20240627	164300	12799115	1860	1860	1860	1860	0
159	20240627	164200	12799115	1860	1860	1860	1860	0
160	20240627	164100	12799115	1860	1860	1860	1860	0
161	20240627	164000	12799115	1860	1860	1860	1860	0
162	20240627	163900	12799115	1860	1860	1860	1860	0
163	20240627	163800	12799115	1860	1860	1860	1860	0
164	20240627	163700	12799115	1860	1860	1860	1860	0
165	20240627	163600	12799115	1860	1860	1860	1860	0
166	20240627	163500	12799115	1860	1860	1860	1860	0
167	20240627	163400	12799115	1860	1860	1860	1860	0
168	20240627	163300	12799115	1860	1860	1860	1860	0
169	20240627	163200	12799115	1860	1860	1860	1860	0
170	20240627	163100	12799115	1860	1860	1860	1860	0
171	20240627	163000	12799115	1860	1860	1860	1860	0
172	20240627	162900	12799115	1860	1860	1860	1860	0
173	20240627	162800	12799115	1860	1860	1860	1860	0
174	20240627	162700	12799115	1860	1860	1860	1860	0
175	20240627	162600	12799115	1860	1860	1860	1860	0
176	20240627	162500	12799115	1860	1860	1860	1860	0
177	20240627	162400	12799115	1860	1860	1860	1860	0
178	20240627	162300	12799115	1860	1860	1860	1860	0
179	20240627	162200	12799115	1860	1860	1860	1860	0
180	20240627	162100	12799115	1860	1860	1860	1860	0
181	20240627	162000	12799115	1860	1860	1860	1860	0
182	20240627	161900	12799115	1860	1860	1860	1860	640
183	20240627	161800	12799115	1860	1860	1860	1860	0
184	20240627	161700	12799115	1860	1860	1860	1860	0
185	20240627	161600	12799115	1860	1860	1860	1860	0
186	20240627	161500	12799115	1860	1860	1860	1860	0
187	20240627	161400	12799115	1860	1860	1860	1860	0
188	20240627	161300	12799115	1860	1860	1860	1860	0
189	20240627	161200	12799115	1860	1860	1860	1860	0
190	20240627	161100	12799115	1860	1860	1860	1860	0
191	20240627	161000	12799115	1860	1860	1860	1860	0
192	20240627	160900	12799115	1860	1860	1860	1860	0
193	20240627	160800	12799115	1860	1860	1860	1860	0
194	20240627	160700	12799115	1860	1860	1860	1860	0
195	20240627	160600	12799115	1860	1860	1860	1860	0
196	20240627	160500	12799115	1860	1860	1860	1860	0
197	20240627	160400	12799115	1860	1860	1860	1860	0
198	20240627	160300	12799115	1860	1860	1860	1860	0
199	20240627	160200	12799115	1860	1860	1860	1860	0
200	20240627	160100	12799115	1860	1860	1860	1860	0
201	20240627	160000	12799115	1860	1860	1860	1860	0
202	20240627	155900	12799115	1860	1860	1860	1860	0
203	20240627	155800	12799115	1860	1860	1860	1860	0
204	20240627	155700	12799115	1860	1860	1860	1860	0
205	20240627	155600	12799115	1860	1860	1860	1860	0
206	20240627	155500	12799115	1860	1860	1860	1860	0
207	20240627	155400	12799115	1860	1860	1860	1860	0
208	20240627	155300	12799115	1860	1860	1860	1860	0
209	20240627	155200	12799115	1860	1860	1860	1860	0
210	20240627	155100	12799115	1860	1860	1860	1860	0
211	20240627	155000	12799115	1860	1860	1860	1860	0
212	20240627	154900	12799115	1860	1860	1860	1860	640
213	20240627	154800	12799115	1860	1860	1860	1860	0
214	20240627	154700	12799115	1860	1860	1860	1860	0
215	20240627	154600	12799115	1860	1860	1860	1860	0
216	20240627	154500	12799115	1860	1860	1860	1860	0
217	20240627	154400	12799115	1860	1860	1860	1860	0
218	20240627	154300	12799115	1860	1860	1860	1860	0
219	20240627	154200	12799115	1860	1860	1860	1860	0
220	20240627	154100	12799115	1860	1860	1860	1860	0
221	20240627	154000	12799115	1860	1860	1860	1860	0
222	20240627	153900	12799115	1860	1860	1860	1860	0
223	20240627	153800	12799115	1860	1860	1860	1860	0
224	20240627	153700	12799115	1860	1860	1860	1860	0
225	20240627	153600	12799115	1860	1860	1860	1860	0
226	20240627	153500	12799115	1860	1860	1860	1860	0
227	20240627	153400	12799115	1860	1860	1860	1860	0
228	20240627	153300	12799115	1860	1860	1860	1860	0
229	20240627	153200	12799115	1860	1860	1860	1860	0
230	20240627	153100	12799115	1860	1860	1860	1860	0
231	20240627	153000	12799115	1860	1860	1860	1860	640
232	20240627	152900	11608715	1869	1869	1869	1869	0
233	20240627	152800	11608715	1869	1869	1869	1869	0
234	20240627	152700	11608715	1869	1869	1869	1869	0
235	20240627	152600	11608715	1869	1869	1869	1869	0
236	20240627	152500	11608715	1869	1869	1869	1869	0
237	20240627	152400	11608715	1869	1869	1869	1869	0
238	20240627	152300	11608715	1869	1869	1869	1869	0
239	20240627	152200	11608715	1869	1869	1869	1869	0
240	20240627	152100	11608715	1869	1869	1869	1869	0
241	20240627	152000	11608715	1869	1869	1869	1869	0
242	20240627	151900	11608715	1869	1891	1892	1869	4
243	20240627	151800	11601172	1870	1870	1870	1870	0
244	20240627	151700	11601172	1870	1870	1870	1870	0
245	20240627	151600	11601172	1870	1870	1870	1870	1
246	20240627	151500	11599302	1892	1892	1892	1892	0
247	20240627	151400	11599302	1892	1892	1892	1892	0
248	20240627	151300	11599302	1892	1892	1892	1892	0
249	20240627	151200	11599302	1892	1892	1892	1892	0
250	20240627	151100	11599302	1892	1892	1892	1892	0
251	20240627	151000	11599302	1892	1892	1892	1892	0
252	20240627	150900	11599302	1892	1892	1892	1892	0
253	20240627	150800	11599302	1892	1892	1892	1892	0
254	20240627	150700	11599302	1892	1892	1892	1892	0
255	20240627	150600	11599302	1892	1892	1892	1892	0
256	20240627	150500	11599302	1892	1892	1892	1892	0
257	20240627	150400	11599302	1892	1892	1892	1892	0
258	20240627	150300	11599302	1892	1892	1892	1892	0
259	20240627	150200	11599302	1892	1892	1892	1892	0
260	20240627	150100	11599302	1892	1892	1892	1892	0
261	20240627	150000	11599302	1892	1892	1892	1892	0
262	20240627	145900	11599302	1892	1892	1892	1892	0
263	20240627	145800	11599302	1892	1892	1892	1892	0
264	20240627	145700	11599302	1892	1892	1892	1892	0
265	20240627	145600	11599302	1892	1892	1892	1892	0
266	20240627	145500	11599302	1892	1892	1892	1892	0
267	20240627	145400	11599302	1892	1892	1892	1892	0
268	20240627	145300	11599302	1892	1892	1892	1892	0
269	20240627	145200	11599302	1892	1892	1892	1892	0
270	20240627	145100	11599302	1892	1892	1892	1892	0
271	20240627	145000	11599302	1892	1892	1892	1892	0
272	20240627	144900	11599302	1892	1892	1892	1892	0
273	20240627	144800	11599302	1892	1892	1892	1892	0
274	20240627	144700	11599302	1892	1892	1892	1892	0
275	20240627	144600	11599302	1892	1892	1892	1892	0
276	20240627	144500	11599302	1892	1892	1892	1892	0
277	20240627	144400	11599302	1892	1892	1892	1892	0
278	20240627	144300	11599302	1892	1892	1892	1892	0
279	20240627	144200	11599302	1892	1892	1892	1892	0
280	20240627	144100	11599302	1892	1892	1892	1892	0
281	20240627	144000	11599302	1892	1892	1892	1892	0
282	20240627	143900	11599302	1892	1892	1892	1892	0
283	20240627	143800	11599302	1892	1892	1892	1892	0
284	20240627	143700	11599302	1892	1892	1892	1892	0
285	20240627	143600	11599302	1892	1892	1892	1892	0
286	20240627	143500	11599302	1892	1892	1892	1892	0
287	20240627	143400	11599302	1892	1892	1892	1892	0
288	20240627	143300	11599302	1892	1892	1892	1892	0
289	20240627	143200	11599302	1892	1892	1892	1892	0
290	20240627	143100	11599302	1892	1892	1892	1892	0
291	20240627	143000	11599302	1892	1892	1892	1892	0
292	20240627	142900	11599302	1892	1892	1892	1892	0
293	20240627	142800	11599302	1892	1892	1892	1892	0
294	20240627	142700	11599302	1892	1892	1892	1892	0
295	20240627	142600	11599302	1892	1892	1892	1892	0
296	20240627	142500	11599302	1892	1892	1892	1892	0
297	20240627	142400	11599302	1892	1892	1892	1892	0
298	20240627	142300	11599302	1892	1892	1892	1892	0
299	20240627	142200	11599302	1892	1892	1892	1892	0
300	20240627	142100	11599302	1892	1892	1892	1892	1
301	20240627	142000	11597410	1870	1870	1870	1870	0
302	20240627	141900	11597410	1870	1870	1870	1870	0
303	20240627	141800	11597410	1870	1870	1870	1870	0
304	20240627	141700	11597410	1870	1870	1870	1870	0
305	20240627	141600	11597410	1870	1870	1870	1870	0
306	20240627	141500	11597410	1870	1870	1870	1870	1
307	20240627	141400	11595540	1892	1892	1892	1892	0
308	20240627	141300	11595540	1892	1892	1892	1892	0
309	20240627	141200	11595540	1892	1892	1892	1892	0
310	20240627	141100	11595540	1892	1892	1892	1892	0
311	20240627	141000	11595540	1892	1892	1892	1892	0
312	20240627	140900	11595540	1892	1892	1892	1892	0
313	20240627	140800	11595540	1892	1892	1892	1870	5032
314	20240627	140700	2185645	1871	1871	1871	1871	0
315	20240627	140600	2185645	1871	1871	1871	1871	1
316	20240627	140500	2183774	1893	1893	1893	1893	0
317	20240627	140400	2183774	1893	1893	1893	1893	0
318	20240627	140300	2183774	1893	1893	1893	1893	0
319	20240627	140200	2183774	1893	1893	1893	1893	0
320	20240627	140100	2183774	1893	1893	1893	1893	0
321	20240627	140000	2183774	1893	1893	1893	1893	0
322	20240627	135900	2183774	1893	1893	1893	1893	0
323	20240627	135800	2183774	1893	1893	1893	1893	0
324	20240627	135700	2183774	1893	1893	1893	1893	0
325	20240627	135600	2183774	1893	1893	1893	1893	0
326	20240627	135500	2183774	1893	1893	1893	1893	0
327	20240627	135400	2183774	1893	1893	1893	1893	0
328	20240627	135300	2183774	1893	1893	1893	1893	0
329	20240627	135200	2183774	1893	1893	1893	1893	0
330	20240627	135100	2183774	1893	1893	1893	1893	0
331	20240627	135000	2183774	1893	1893	1893	1893	0
332	20240627	134900	2183774	1893	1893	1893	1893	0
333	20240627	134800	2183774	1893	1893	1893	1893	0
334	20240627	134700	2183774	1893	1893	1893	1893	0
335	20240627	134600	2183774	1893	1893	1893	1893	0
336	20240627	134500	2183774	1893	1893	1893	1893	0
337	20240627	134400	2183774	1893	1893	1893	1893	0
338	20240627	134300	2183774	1893	1893	1893	1893	0
339	20240627	134200	2183774	1893	1893	1893	1893	0
340	20240627	134100	2183774	1893	1893	1893	1893	0
341	20240627	134000	2183774	1893	1893	1893	1893	0
342	20240627	133900	2183774	1893	1893	1893	1893	0
343	20240627	133800	2183774	1893	1893	1893	1893	0
344	20240627	133700	2183774	1893	1893	1893	1893	0
345	20240627	133600	2183774	1893	1893	1893	1893	0
346	20240627	133500	2183774	1893	1893	1893	1893	0
347	20240627	133400	2183774	1893	1893	1893	1893	0
348	20240627	133300	2183774	1893	1893	1893	1893	0
349	20240627	133200	2183774	1893	1893	1893	1893	0
350	20240627	133100	2183774	1893	1893	1893	1893	0
351	20240627	133000	2183774	1893	1893	1893	1893	0
352	20240627	132900	2183774	1893	1893	1893	1893	0
353	20240627	132800	2183774	1893	1893	1893	1893	0
354	20240627	132700	2183774	1893	1893	1893	1893	0
355	20240627	132600	2183774	1893	1893	1893	1893	0
356	20240627	132500	2183774	1893	1893	1893	1893	0
357	20240627	132400	2183774	1893	1893	1893	1893	0
358	20240627	132300	2183774	1893	1893	1893	1893	1
359	20240627	132200	2181881	1871	1871	1871	1871	0
360	20240627	132100	2181881	1871	1871	1871	1871	0
361	20240627	132000	2181881	1871	1871	1871	1871	0
362	20240627	131900	2181881	1871	1871	1871	1871	0
363	20240627	131800	2181881	1871	1871	1871	1871	0
364	20240627	131700	2181881	1871	1871	1871	1871	0
365	20240627	131600	2181881	1871	1871	1871	1871	0
366	20240627	131500	2181881	1871	1871	1871	1871	0
367	20240627	131400	2181881	1871	1871	1871	1871	0
368	20240627	131300	2181881	1871	1871	1871	1871	0
369	20240627	131200	2181881	1871	1885	1885	1871	280
370	20240627	131100	1657565	1887	1887	1887	1887	10
371	20240627	131000	1638695	1894	1894	1894	1894	0
372	20240627	130900	1638695	1894	1894	1894	1894	0
373	20240627	130800	1638695	1894	1894	1894	1894	0
374	20240627	130700	1638695	1894	1894	1894	1894	0
375	20240627	130600	1638695	1894	1894	1894	1894	0
376	20240627	130500	1638695	1894	1894	1894	1894	0
377	20240627	130400	1638695	1894	1894	1894	1894	0
378	20240627	130300	1638695	1894	1894	1894	1894	0
379	20240627	130200	1638695	1894	1894	1894	1894	0
380	20240627	130100	1638695	1894	1894	1894	1894	0
381	20240627	130000	1638695	1894	1894	1894	1894	0
382	20240627	125900	1638695	1894	1894	1894	1894	0
383	20240627	125800	1638695	1894	1894	1894	1894	0
384	20240627	125700	1638695	1894	1894	1894	1894	0
385	20240627	125600	1638695	1894	1894	1894	1894	0
386	20240627	125500	1638695	1894	1894	1894	1894	0
387	20240627	125400	1638695	1894	1894	1894	1894	0
388	20240627	125300	1638695	1894	1894	1894	1894	0
389	20240627	125200	1638695	1894	1894	1894	1894	0
390	20240627	125100	1638695	1894	1894	1894	1894	0
391	20240627	125000	1638695	1894	1894	1894	1894	0
392	20240627	124900	1638695	1894	1894	1894	1894	0
393	20240627	124800	1638695	1894	1894	1894	1894	0
394	20240627	124700	1638695	1894	1894	1894	1894	0
395	20240627	124600	1638695	1894	1894	1894	1894	0
396	20240627	124500	1638695	1894	1894	1894	1894	0
397	20240627	124400	1638695	1894	1894	1894	1894	0
398	20240627	124300	1638695	1894	1894	1894	1894	0
399	20240627	124200	1638695	1894	1894	1894	1894	0
400	20240627	124100	1638695	1894	1894	1894	1894	0
401	20240627	124000	1638695	1894	1894	1894	1894	0
402	20240627	123900	1638695	1894	1894	1894	1894	0
403	20240627	123800	1638695	1894	1894	1894	1894	0
404	20240627	123700	1638695	1894	1894	1894	1894	0
405	20240627	123600	1638695	1894	1894	1894	1894	0
406	20240627	123500	1638695	1894	1894	1894	1894	0
407	20240627	123400	1638695	1894	1894	1894	1894	0
408	20240627	123300	1638695	1894	1894	1894	1894	0
409	20240627	123200	1638695	1894	1894	1894	1894	0
410	20240627	123100	1638695	1894	1894	1894	1894	0
411	20240627	123000	1638695	1894	1894	1894	1894	0
412	20240627	122900	1638695	1894	1894	1894	1894	0
413	20240627	122800	1638695	1894	1894	1894	1894	0
414	20240627	122700	1638695	1894	1894	1894	1894	0
415	20240627	122600	1638695	1894	1894	1894	1894	0
416	20240627	122500	1638695	1894	1894	1894	1894	0
417	20240627	122400	1638695	1894	1894	1894	1894	0
418	20240627	122300	1638695	1894	1894	1894	1894	0
419	20240627	122200	1638695	1894	1894	1894	1894	0
420	20240627	122100	1638695	1894	1894	1894	1894	16
421	20240627	122000	1608391	1894	1894	1894	1894	0
422	20240627	121900	1608391	1894	1894	1894	1894	0
423	20240627	121800	1608391	1894	1894	1894	1894	0
424	20240627	121700	1608391	1894	1894	1894	1894	0
425	20240627	121600	1608391	1894	1894	1894	1894	0
426	20240627	121500	1608391	1894	1894	1894	1894	0
427	20240627	121400	1608391	1894	1894	1894	1894	0
428	20240627	121300	1608391	1894	1894	1894	1894	0
429	20240627	121200	1608391	1894	1894	1894	1894	0
430	20240627	121100	1608391	1894	1894	1894	1894	0
431	20240627	121000	1608391	1894	1894	1894	1894	0
432	20240627	120900	1608391	1894	1894	1894	1894	0
433	20240627	120800	1608391	1894	1894	1894	1894	0
434	20240627	120700	1608391	1894	1894	1894	1894	0
435	20240627	120600	1608391	1894	1894	1894	1894	0
436	20240627	120500	1608391	1894	1894	1894	1894	0
437	20240627	120400	1608391	1894	1894	1894	1894	0
438	20240627	120300	1608391	1894	1894	1894	1894	0
439	20240627	120200	1608391	1894	1894	1894	1894	0
440	20240627	120100	1608391	1894	1894	1894	1894	0
441	20240627	120000	1608391	1894	1894	1894	1894	0
442	20240627	115900	1608391	1894	1894	1894	1894	0
443	20240627	115800	1608391	1894	1894	1894	1894	0
444	20240627	115700	1608391	1894	1894	1894	1894	0
445	20240627	115600	1608391	1894	1894	1894	1894	0
446	20240627	115500	1608391	1894	1894	1894	1894	0
447	20240627	115400	1608391	1894	1894	1894	1894	0
448	20240627	115300	1608391	1894	1894	1894	1894	0
449	20240627	115200	1608391	1894	1894	1894	1894	0
450	20240627	115100	1608391	1894	1894	1894	1894	0
451	20240627	115000	1608391	1894	1894	1894	1894	0
452	20240627	114900	1608391	1894	1894	1894	1894	0
453	20240627	114800	1608391	1894	1894	1894	1894	0
454	20240627	114700	1608391	1894	1894	1894	1894	0
455	20240627	114600	1608391	1894	1894	1894	1894	0
456	20240627	114500	1608391	1894	1894	1894	1894	0
457	20240627	114400	1608391	1894	1894	1894	1894	0
458	20240627	114300	1608391	1894	1894	1894	1894	0
459	20240627	114200	1608391	1894	1894	1894	1894	0
460	20240627	114100	1608391	1894	1894	1894	1894	0
461	20240627	114000	1608391	1894	1894	1894	1894	0
462	20240627	113900	1608391	1894	1894	1894	1894	0
463	20240627	113800	1608391	1894	1894	1894	1894	0
464	20240627	113700	1608391	1894	1894	1894	1894	0
465	20240627	113600	1608391	1894	1894	1894	1894	0
466	20240627	113500	1608391	1894	1894	1894	1894	0
467	20240627	113400	1608391	1894	1894	1894	1894	0
468	20240627	113300	1608391	1894	1894	1894	1894	0
469	20240627	113200	1608391	1894	1894	1894	1894	0
470	20240627	113100	1608391	1894	1894	1894	1894	0
471	20240627	113000	1608391	1894	1894	1894	1894	0
472	20240627	112900	1608391	1894	1894	1894	1894	0
473	20240627	112800	1608391	1894	1894	1894	1894	0
474	20240627	112700	1608391	1894	1894	1894	1894	0
475	20240627	112600	1608391	1894	1894	1894	1894	0
476	20240627	112500	1608391	1894	1894	1894	1894	0
477	20240627	112400	1608391	1894	1894	1894	1894	0
478	20240627	112300	1608391	1894	1894	1894	1894	0
479	20240627	112200	1608391	1894	1894	1894	1894	0
480	20240627	112100	1608391	1894	1894	1894	1894	0
481	20240627	112000	1608391	1894	1894	1894	1894	0
482	20240627	111900	1608391	1894	1894	1894	1894	0
483	20240627	111800	1608391	1894	1894	1894	1894	0
484	20240627	111700	1608391	1894	1894	1894	1894	0
485	20240627	111600	1608391	1894	1894	1894	1894	0
486	20240627	111500	1608391	1894	1894	1894	1894	0
487	20240627	111400	1608391	1894	1894	1894	1894	0
488	20240627	111300	1608391	1894	1894	1894	1894	0
489	20240627	111200	1608391	1894	1894	1894	1894	0
490	20240627	111100	1608391	1894	1894	1894	1894	0
491	20240627	111000	1608391	1894	1894	1894	1894	0
492	20240627	110900	1608391	1894	1894	1894	1894	0
493	20240627	110800	1608391	1894	1894	1894	1894	0
494	20240627	110700	1608391	1894	1894	1894	1894	0
495	20240627	110600	1608391	1894	1894	1894	1894	0
496	20240627	110500	1608391	1894	1894	1894	1894	0
497	20240627	110400	1608391	1894	1894	1894	1894	0
498	20240627	110300	1608391	1894	1894	1894	1894	0
499	20240627	110200	1608391	1894	1894	1894	1894	0
500	20240627	110100	1608391	1894	1894	1894	1894	0
501	20240627	110000	1608391	1894	1894	1894	1894	0
502	20240627	105900	1608391	1894	1894	1894	1894	0
503	20240627	105800	1608391	1894	1894	1894	1894	0
504	20240627	105700	1608391	1894	1894	1894	1894	0
505	20240627	105600	1608391	1894	1894	1894	1894	0
506	20240627	105500	1608391	1894	1894	1894	1894	0
507	20240627	105400	1608391	1894	1894	1894	1894	0
508	20240627	105300	1608391	1894	1894	1894	1894	0
509	20240627	105200	1608391	1894	1894	1894	1894	0
510	20240627	105100	1608391	1894	1894	1894	1894	0
511	20240627	105000	1608391	1894	1894	1894	1894	0
512	20240627	104900	1608391	1894	1894	1894	1894	0
513	20240627	104800	1608391	1894	1894	1894	1894	0
514	20240627	104700	1608391	1894	1894	1894	1894	20
515	20240627	104600	1570511	1894	1894	1894	1894	0
516	20240627	104500	1570511	1894	1894	1894	1894	0
517	20240627	104400	1570511	1894	1894	1894	1894	5
518	20240627	104300	1561041	1894	1894	1894	1894	0
519	20240627	104200	1561041	1894	1894	1894	1894	0
520	20240627	104100	1561041	1894	1894	1894	1894	1
521	20240627	104000	1559147	1894	1894	1894	1894	0
522	20240627	103900	1559147	1894	1894	1894	1894	0
523	20240627	103800	1559147	1894	1894	1894	1894	0
524	20240627	103700	1559147	1894	1894	1894	1894	290
525	20240627	103600	1009887	1894	1894	1894	1894	0
526	20240627	103500	1009887	1894	1894	1894	1894	0
527	20240627	103400	1009887	1894	1894	1894	1894	0
528	20240627	103300	1009887	1894	1894	1894	1894	0
529	20240627	103200	1009887	1894	1894	1894	1894	0
530	20240627	103100	1009887	1894	1894	1894	1894	0
531	20240627	103000	1009887	1894	1894	1894	1894	0
532	20240627	102900	1009887	1894	1894	1894	1894	0
533	20240627	102800	1009887	1894	1894	1894	1894	0
534	20240627	102700	1009887	1894	1894	1894	1894	0
535	20240627	102600	1009887	1894	1894	1894	1894	0
536	20240627	102500	1009887	1894	1894	1894	1894	0
537	20240627	102400	1009887	1894	1894	1894	1894	0
538	20240627	102300	1009887	1894	1894	1894	1894	0
539	20240627	102200	1009887	1894	1894	1894	1894	0
540	20240627	102100	1009887	1894	1894	1894	1894	0
541	20240627	102000	1009887	1894	1894	1894	1894	0
542	20240627	101900	1009887	1894	1894	1894	1894	0
543	20240627	101800	1009887	1894	1894	1894	1894	0
544	20240627	101700	1009887	1894	1894	1894	1894	0
545	20240627	101600	1009887	1894	1894	1894	1894	0
546	20240627	101500	1009887	1894	1894	1894	1894	0
547	20240627	101400	1009887	1894	1894	1894	1894	0
548	20240627	101300	1009887	1894	1894	1894	1894	0
549	20240627	101200	1009887	1894	1894	1894	1894	0
550	20240627	101100	1009887	1894	1894	1894	1894	1
551	20240627	101000	1007993	1894	1894	1894	1894	0
552	20240627	100900	1007993	1894	1894	1894	1894	0
553	20240627	100800	1007993	1894	1894	1894	1894	0
554	20240627	100700	1007993	1894	1894	1894	1894	0
555	20240627	100600	1007993	1894	1894	1894	1894	0
556	20240627	100500	1007993	1894	1894	1894	1894	0
557	20240627	100400	1007993	1894	1894	1894	1894	0
558	20240627	100300	1007993	1894	1894	1894	1894	0
559	20240627	100200	1007993	1894	1894	1894	1894	0
560	20240627	100100	1007993	1894	1894	1894	1894	0
561	20240627	100000	1007993	1894	1894	1894	1894	0
562	20240627	095900	1007993	1894	1894	1894	1894	1
563	20240627	095800	1006099	1894	1894	1894	1894	0
564	20240627	095700	1006099	1894	1894	1894	1894	0
565	20240627	095600	1006099	1894	1894	1894	1894	0
566	20240627	095500	1006099	1894	1894	1894	1894	0
567	20240627	095400	1006099	1894	1894	1894	1894	1
568	20240627	095300	1004205	1885	1885	1885	1885	0
569	20240627	095200	1004205	1885	1885	1885	1885	0
570	20240627	095100	1004205	1885	1885	1885	1885	0
571	20240627	095000	1004205	1885	1885	1885	1885	0
572	20240627	094900	1004205	1885	1885	1885	1885	0
573	20240627	094800	1004205	1885	1885	1885	1885	0
574	20240627	094700	1004205	1885	1885	1885	1885	0
575	20240627	094600	1004205	1885	1885	1885	1885	0
576	20240627	094500	1004205	1885	1885	1885	1885	0
577	20240627	094400	1004205	1885	1885	1885	1885	0
578	20240627	094300	1004205	1885	1885	1885	1885	0
579	20240627	094200	1004205	1885	1885	1885	1885	0
580	20240627	094100	1004205	1885	1885	1885	1885	0
581	20240627	094000	1004205	1885	1885	1885	1885	0
582	20240627	093900	1004205	1885	1885	1885	1885	0
583	20240627	093800	1004205	1885	1885	1885	1885	1
584	20240627	093700	1002320	1885	1885	1885	1885	0
585	20240627	093600	1002320	1885	1885	1885	1885	0
586	20240627	093500	1002320	1885	1885	1885	1885	0
587	20240627	093400	1002320	1885	1885	1885	1885	0
588	20240627	093300	1002320	1885	1885	1885	1885	0
589	20240627	093200	1002320	1885	1885	1885	1885	0
590	20240627	093100	1002320	1885	1885	1885	1885	0
591	20240627	093000	1002320	1885	1885	1885	1885	2
592	20240627	092900	998550	1894	1894	1894	1894	0
593	20240627	092800	998550	1894	1894	1894	1894	0
594	20240627	092700	998550	1894	1894	1894	1894	0
595	20240627	092600	998550	1894	1894	1894	1894	0
596	20240627	092500	998550	1894	1894	1894	1894	0
597	20240627	092400	998550	1894	1894	1894	1894	0
598	20240627	092300	998550	1894	1894	1894	1894	0
599	20240627	092200	998550	1894	1894	1894	1894	0
600	20240627	092100	998550	1894	1894	1894	1894	0
601	20240627	092000	998550	1894	1894	1894	1894	0
602	20240627	091900	998550	1894	1894	1894	1894	0
603	20240627	091800	998550	1894	1894	1894	1894	0
604	20240627	091700	998550	1894	1894	1894	1894	0
605	20240627	091600	998550	1894	1894	1894	1894	0
606	20240627	091500	998550	1894	1894	1894	1894	0
607	20240627	091400	998550	1894	1894	1894	1894	0
608	20240627	091300	998550	1894	1894	1894	1894	150
609	20240627	091200	714450	1894	1894	1894	1894	0
610	20240627	091100	714450	1894	1894	1894	1894	0
611	20240627	091000	714450	1894	1894	1894	1894	0
612	20240627	090900	714450	1894	1894	1894	1894	1
613	20240627	090800	712556	1894	1894	1894	1894	0
614	20240627	090700	712556	1894	1894	1894	1894	0
615	20240627	090600	712556	1894	1894	1894	1894	0
616	20240627	090500	712556	1894	1894	1894	1894	0
617	20240627	090400	712556	1894	1894	1894	1894	0
618	20240627	090300	712556	1894	1894	1894	1894	0
619	20240627	090200	712556	1894	1894	1894	1894	32
620	20240627	090100	651948	1908	1908	1908	1908	299
621	20240627	090000	81456	1908	1894	1908	1894	43