KissMeData/036000/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	192100	15758168	1865	1865	1865	1865	109
3	20240628	192000	15758168	1865	1865	1865	1865	0
4	20240628	191900	15758168	1865	1865	1865	1865	0
5	20240628	191800	15758168	1865	1865	1865	1865	0
6	20240628	191700	15758168	1865	1865	1865	1865	0
7	20240628	191600	15758168	1865	1865	1865	1865	0
8	20240628	191500	15758168	1865	1865	1865	1865	0
9	20240628	191400	15758168	1865	1865	1865	1865	0
10	20240628	191300	15758168	1865	1865	1865	1865	0
11	20240628	191200	15758168	1865	1865	1865	1865	0
12	20240628	191100	15758168	1865	1865	1865	1865	0
13	20240628	191000	15758168	1865	1865	1865	1865	0
14	20240628	190900	15758168	1865	1865	1865	1865	0
15	20240628	190800	15758168	1865	1865	1865	1865	0
16	20240628	190700	15758168	1865	1865	1865	1865	0
17	20240628	190600	15758168	1865	1865	1865	1865	0
18	20240628	190500	15758168	1865	1865	1865	1865	0
19	20240628	190400	15758168	1865	1865	1865	1865	0
20	20240628	190300	15758168	1865	1865	1865	1865	0
21	20240628	190200	15758168	1865	1865	1865	1865	0
22	20240628	190100	15758168	1865	1865	1865	1865	0
23	20240628	190000	15758168	1865	1865	1865	1865	0
24	20240628	185900	15758168	1865	1865	1865	1865	0
25	20240628	185800	15758168	1865	1865	1865	1865	0
26	20240628	185700	15758168	1865	1865	1865	1865	0
27	20240628	185600	15758168	1865	1865	1865	1865	0
28	20240628	185500	15758168	1865	1865	1865	1865	0
29	20240628	185400	15758168	1865	1865	1865	1865	0
30	20240628	185300	15758168	1865	1865	1865	1865	0
31	20240628	185200	15758168	1865	1865	1865	1865	0
32	20240628	185100	15758168	1865	1865	1865	1865	109
33	20240628	185000	15758168	1865	1865	1865	1865	0
34	20240628	184900	15758168	1865	1865	1865	1865	0
35	20240628	184800	15758168	1865	1865	1865	1865	0
36	20240628	184700	15758168	1865	1865	1865	1865	0
37	20240628	184600	15758168	1865	1865	1865	1865	0
38	20240628	184500	15758168	1865	1865	1865	1865	0
39	20240628	184400	15758168	1865	1865	1865	1865	0
40	20240628	184300	15758168	1865	1865	1865	1865	0
41	20240628	184200	15758168	1865	1865	1865	1865	0
42	20240628	184100	15758168	1865	1865	1865	1865	0
43	20240628	184000	15758168	1865	1865	1865	1865	0
44	20240628	183900	15758168	1865	1865	1865	1865	0
45	20240628	183800	15758168	1865	1865	1865	1865	0
46	20240628	183700	15758168	1865	1865	1865	1865	0
47	20240628	183600	15758168	1865	1865	1865	1865	0
48	20240628	183500	15758168	1865	1865	1865	1865	0
49	20240628	183400	15758168	1865	1865	1865	1865	0
50	20240628	183300	15758168	1865	1865	1865	1865	0
51	20240628	183200	15758168	1865	1865	1865	1865	0
52	20240628	183100	15758168	1865	1865	1865	1865	0
53	20240628	183000	15758168	1865	1865	1865	1865	0
54	20240628	182900	15758168	1865	1865	1865	1865	0
55	20240628	182800	15758168	1865	1865	1865	1865	0
56	20240628	182700	15758168	1865	1865	1865	1865	0
57	20240628	182600	15758168	1865	1865	1865	1865	0
58	20240628	182500	15758168	1865	1865	1865	1865	0
59	20240628	182400	15758168	1865	1865	1865	1865	0
60	20240628	182300	15758168	1865	1865	1865	1865	0
61	20240628	182200	15758168	1865	1865	1865	1865	0
62	20240628	182100	15758168	1865	1865	1865	1865	109
63	20240628	182000	15758168	1865	1865	1865	1865	0
64	20240628	181900	15758168	1865	1865	1865	1865	0
65	20240628	181800	15758168	1865	1865	1865	1865	0
66	20240628	181700	15758168	1865	1865	1865	1865	0
67	20240628	181600	15758168	1865	1865	1865	1865	0
68	20240628	181500	15758168	1865	1865	1865	1865	0
69	20240628	181400	15758168	1865	1865	1865	1865	0
70	20240628	181300	15758168	1865	1865	1865	1865	0
71	20240628	181200	15758168	1865	1865	1865	1865	0
72	20240628	181100	15758168	1865	1865	1865	1865	0
73	20240628	181000	15758168	1865	1865	1865	1865	0
74	20240628	180900	15758168	1865	1865	1865	1865	0
75	20240628	180800	15758168	1865	1865	1865	1865	0
76	20240628	180700	15758168	1865	1865	1865	1865	0
77	20240628	180600	15758168	1865	1865	1865	1865	0
78	20240628	180500	15758168	1865	1865	1865	1865	0
79	20240628	180400	15758168	1865	1865	1865	1865	0
80	20240628	180300	15758168	1865	1865	1865	1865	0
81	20240628	180200	15758168	1865	1865	1865	1865	0
82	20240628	180100	15758168	1865	1865	1865	1865	0
83	20240628	180000	15758168	1865	1865	1865	1865	0
84	20240628	175900	15758168	1865	1865	1865	1865	0
85	20240628	175800	15758168	1865	1865	1865	1865	0
86	20240628	175700	15758168	1865	1865	1865	1865	0
87	20240628	175600	15758168	1865	1865	1865	1865	0
88	20240628	175500	15758168	1865	1865	1865	1865	0
89	20240628	175400	15758168	1865	1865	1865	1865	0
90	20240628	175300	15758168	1865	1865	1865	1865	0
91	20240628	175200	15758168	1865	1865	1865	1865	0
92	20240628	175100	15758168	1865	1865	1865	1865	109
93	20240628	175000	15758168	1865	1865	1865	1865	0
94	20240628	174900	15758168	1865	1865	1865	1865	0
95	20240628	174800	15758168	1865	1865	1865	1865	0
96	20240628	174700	15758168	1865	1865	1865	1865	0
97	20240628	174600	15758168	1865	1865	1865	1865	0
98	20240628	174500	15758168	1865	1865	1865	1865	0
99	20240628	174400	15758168	1865	1865	1865	1865	0
100	20240628	174300	15758168	1865	1865	1865	1865	0
101	20240628	174200	15758168	1865	1865	1865	1865	0
102	20240628	174100	15758168	1865	1865	1865	1865	0
103	20240628	174000	15758168	1865	1865	1865	1865	0
104	20240628	173900	15758168	1865	1865	1865	1865	0
105	20240628	173800	15758168	1865	1865	1865	1865	0
106	20240628	173700	15758168	1865	1865	1865	1865	0
107	20240628	173600	15758168	1865	1865	1865	1865	0
108	20240628	173500	15758168	1865	1865	1865	1865	0
109	20240628	173400	15758168	1865	1865	1865	1865	0
110	20240628	173300	15758168	1865	1865	1865	1865	0
111	20240628	173200	15758168	1865	1865	1865	1865	0
112	20240628	173100	15758168	1865	1865	1865	1865	0
113	20240628	173000	15758168	1865	1865	1865	1865	0
114	20240628	172900	15758168	1865	1865	1865	1865	0
115	20240628	172800	15758168	1865	1865	1865	1865	0
116	20240628	172700	15758168	1865	1865	1865	1865	0
117	20240628	172600	15758168	1865	1865	1865	1865	0
118	20240628	172500	15758168	1865	1865	1865	1865	0
119	20240628	172400	15758168	1865	1865	1865	1865	0
120	20240628	172300	15758168	1865	1865	1865	1865	0
121	20240628	172200	15758168	1865	1865	1865	1865	0
122	20240628	172100	15758168	1865	1865	1865	1865	109
123	20240628	172000	15758168	1865	1865	1865	1865	0
124	20240628	171900	15758168	1865	1865	1865	1865	0
125	20240628	171800	15758168	1865	1865	1865	1865	0
126	20240628	171700	15758168	1865	1865	1865	1865	0
127	20240628	171600	15758168	1865	1865	1865	1865	0
128	20240628	171500	15758168	1865	1865	1865	1865	0
129	20240628	171400	15758168	1865	1865	1865	1865	0
130	20240628	171300	15758168	1865	1865	1865	1865	0
131	20240628	171200	15758168	1865	1865	1865	1865	0
132	20240628	171100	15758168	1865	1865	1865	1865	0
133	20240628	171000	15758168	1865	1865	1865	1865	0
134	20240628	170900	15758168	1865	1865	1865	1865	0
135	20240628	170800	15758168	1865	1865	1865	1865	0
136	20240628	170700	15758168	1865	1865	1865	1865	0
137	20240628	170600	15758168	1865	1865	1865	1865	0
138	20240628	170500	15758168	1865	1865	1865	1865	0
139	20240628	170400	15758168	1865	1865	1865	1865	0
140	20240628	170300	15758168	1865	1865	1865	1865	0
141	20240628	170200	15758168	1865	1865	1865	1865	0
142	20240628	170100	15758168	1865	1865	1865	1865	0
143	20240628	170000	15758168	1865	1865	1865	1865	0
144	20240628	165900	15758168	1865	1865	1865	1865	0
145	20240628	165800	15758168	1865	1865	1865	1865	0
146	20240628	165700	15758168	1865	1865	1865	1865	0
147	20240628	165600	15758168	1865	1865	1865	1865	0
148	20240628	165500	15758168	1865	1865	1865	1865	0
149	20240628	165400	15758168	1865	1865	1865	1865	0
150	20240628	165300	15758168	1865	1865	1865	1865	0
151	20240628	165200	15758168	1865	1865	1865	1865	0
152	20240628	165100	15758168	1865	1865	1865	1865	109
153	20240628	165000	15758168	1865	1865	1865	1865	0
154	20240628	164900	15758168	1865	1865	1865	1865	0
155	20240628	164800	15758168	1865	1865	1865	1865	0
156	20240628	164700	15758168	1865	1865	1865	1865	0
157	20240628	164600	15758168	1865	1865	1865	1865	0
158	20240628	164500	15758168	1865	1865	1865	1865	0
159	20240628	164400	15758168	1865	1865	1865	1865	0
160	20240628	164300	15758168	1865	1865	1865	1865	0
161	20240628	164200	15758168	1865	1865	1865	1865	0
162	20240628	164100	15758168	1865	1865	1865	1865	0
163	20240628	164000	15758168	1865	1865	1865	1865	0
164	20240628	163900	15758168	1865	1865	1865	1865	0
165	20240628	163800	15758168	1865	1865	1865	1865	0
166	20240628	163700	15758168	1865	1865	1865	1865	0
167	20240628	163600	15758168	1865	1865	1865	1865	0
168	20240628	163500	15758168	1865	1865	1865	1865	0
169	20240628	163400	15758168	1865	1865	1865	1865	0
170	20240628	163300	15758168	1865	1865	1865	1865	0
171	20240628	163200	15758168	1865	1865	1865	1865	0
172	20240628	163100	15758168	1865	1865	1865	1865	0
173	20240628	163000	15758168	1865	1865	1865	1865	0
174	20240628	162900	15758168	1865	1865	1865	1865	0
175	20240628	162800	15758168	1865	1865	1865	1865	0
176	20240628	162700	15758168	1865	1865	1865	1865	0
177	20240628	162600	15758168	1865	1865	1865	1865	0
178	20240628	162500	15758168	1865	1865	1865	1865	0
179	20240628	162400	15758168	1865	1865	1865	1865	0
180	20240628	162300	15758168	1865	1865	1865	1865	0
181	20240628	162200	15758168	1865	1865	1865	1865	0
182	20240628	162100	15758168	1865	1865	1865	1865	109
183	20240628	162000	15758168	1865	1865	1865	1865	0
184	20240628	161900	15758168	1865	1865	1865	1865	0
185	20240628	161800	15758168	1865	1865	1865	1865	0
186	20240628	161700	15758168	1865	1865	1865	1865	0
187	20240628	161600	15758168	1865	1865	1865	1865	0
188	20240628	161500	15758168	1865	1865	1865	1865	0
189	20240628	161400	15758168	1865	1865	1865	1865	0
190	20240628	161300	15758168	1865	1865	1865	1865	0
191	20240628	161200	15758168	1865	1865	1865	1865	0
192	20240628	161100	15758168	1865	1865	1865	1865	0
193	20240628	161000	15758168	1865	1865	1865	1865	0
194	20240628	160900	15758168	1865	1865	1865	1865	0
195	20240628	160800	15758168	1865	1865	1865	1865	0
196	20240628	160700	15758168	1865	1865	1865	1865	0
197	20240628	160600	15758168	1865	1865	1865	1865	0
198	20240628	160500	15758168	1865	1865	1865	1865	0
199	20240628	160400	15758168	1865	1865	1865	1865	0
200	20240628	160300	15758168	1865	1865	1865	1865	0
201	20240628	160200	15758168	1865	1865	1865	1865	0
202	20240628	160100	15758168	1865	1865	1865	1865	0
203	20240628	160000	15758168	1865	1865	1865	1865	0
204	20240628	155900	15758168	1865	1865	1865	1865	0
205	20240628	155800	15758168	1865	1865	1865	1865	0
206	20240628	155700	15758168	1865	1865	1865	1865	0
207	20240628	155600	15758168	1865	1865	1865	1865	0
208	20240628	155500	15758168	1865	1865	1865	1865	0
209	20240628	155400	15758168	1865	1865	1865	1865	0
210	20240628	155300	15758168	1865	1865	1865	1865	0
211	20240628	155200	15758168	1865	1865	1865	1865	0
212	20240628	155100	15758168	1865	1865	1865	1865	109
213	20240628	155000	15758168	1865	1865	1865	1865	0
214	20240628	154900	15758168	1865	1865	1865	1865	0
215	20240628	154800	15758168	1865	1865	1865	1865	0
216	20240628	154700	15758168	1865	1865	1865	1865	0
217	20240628	154600	15758168	1865	1865	1865	1865	0
218	20240628	154500	15758168	1865	1865	1865	1865	0
219	20240628	154400	15758168	1865	1865	1865	1865	0
220	20240628	154300	15758168	1865	1865	1865	1865	0
221	20240628	154200	15758168	1865	1865	1865	1865	0
222	20240628	154100	15758168	1865	1865	1865	1865	0
223	20240628	154000	15758168	1865	1865	1865	1865	0
224	20240628	153900	15758168	1865	1865	1865	1865	0
225	20240628	153800	15758168	1865	1865	1865	1865	0
226	20240628	153700	15758168	1865	1865	1865	1865	0
227	20240628	153600	15758168	1865	1865	1865	1865	0
228	20240628	153500	15758168	1865	1865	1865	1865	0
229	20240628	153400	15758168	1865	1865	1865	1865	0
230	20240628	153300	15758168	1865	1865	1865	1865	0
231	20240628	153200	15758168	1865	1865	1865	1865	0
232	20240628	153100	15758168	1865	1865	1865	1865	0
233	20240628	153000	15758168	1865	1865	1865	1865	109
234	20240628	152900	15554883	1865	1865	1865	1865	0
235	20240628	152800	15554883	1865	1865	1865	1865	0
236	20240628	152700	15554883	1865	1865	1865	1865	0
237	20240628	152600	15554883	1865	1865	1865	1865	0
238	20240628	152500	15554883	1865	1865	1865	1865	0
239	20240628	152400	15554883	1865	1865	1865	1865	0
240	20240628	152300	15554883	1865	1865	1865	1865	0
241	20240628	152200	15554883	1865	1865	1865	1865	0
242	20240628	152100	15554883	1865	1865	1865	1865	0
243	20240628	152000	15554883	1865	1865	1865	1865	0
244	20240628	151900	15554883	1865	1865	1865	1865	1
245	20240628	151800	15553018	1862	1862	1862	1862	0
246	20240628	151700	15553018	1862	1862	1862	1862	0
247	20240628	151600	15553018	1862	1865	1865	1862	92
248	20240628	151500	15381666	1864	1864	1864	1864	0
249	20240628	151400	15381666	1864	1864	1864	1864	0
250	20240628	151300	15381666	1864	1864	1864	1864	0
251	20240628	151200	15381666	1864	1864	1864	1864	0
252	20240628	151100	15381666	1864	1864	1864	1864	0
253	20240628	151000	15381666	1864	1864	1864	1864	0
254	20240628	150900	15381666	1864	1864	1864	1864	0
255	20240628	150800	15381666	1864	1864	1864	1864	0
256	20240628	150700	15381666	1864	1864	1864	1864	0
257	20240628	150600	15381666	1864	1864	1864	1864	0
258	20240628	150500	15381666	1864	1865	1865	1864	102
259	20240628	150400	15191437	1872	1872	1872	1872	0
260	20240628	150300	15191437	1872	1872	1872	1872	0
261	20240628	150200	15191437	1872	1872	1872	1872	0
262	20240628	150100	15191437	1872	1872	1872	1872	0
263	20240628	150000	15191437	1872	1872	1872	1872	0
264	20240628	145900	15191437	1872	1872	1872	1872	0
265	20240628	145800	15191437	1872	1872	1872	1872	0
266	20240628	145700	15191437	1872	1872	1872	1872	0
267	20240628	145600	15191437	1872	1872	1872	1872	0
268	20240628	145500	15191437	1872	1872	1872	1872	0
269	20240628	145400	15191437	1872	1872	1872	1872	0
270	20240628	145300	15191437	1872	1872	1872	1872	0
271	20240628	145200	15191437	1872	1872	1872	1872	0
272	20240628	145100	15191437	1872	1872	1872	1872	0
273	20240628	145000	15191437	1872	1872	1872	1872	0
274	20240628	144900	15191437	1872	1872	1872	1872	0
275	20240628	144800	15191437	1872	1872	1872	1872	26
276	20240628	144700	15142765	1872	1872	1872	1872	0
277	20240628	144600	15142765	1872	1872	1872	1872	0
278	20240628	144500	15142765	1872	1872	1872	1872	0
279	20240628	144400	15142765	1872	1872	1872	1872	0
280	20240628	144300	15142765	1872	1872	1872	1872	1
281	20240628	144200	15140893	1876	1876	1876	1876	0
282	20240628	144100	15140893	1876	1876	1876	1876	0
283	20240628	144000	15140893	1876	1876	1876	1876	0
284	20240628	143900	15140893	1876	1876	1876	1876	0
285	20240628	143800	15140893	1876	1876	1876	1876	0
286	20240628	143700	15140893	1876	1876	1876	1876	0
287	20240628	143600	15140893	1876	1876	1876	1876	0
288	20240628	143500	15140893	1876	1876	1876	1876	0
289	20240628	143400	15140893	1876	1876	1876	1876	0
290	20240628	143300	15140893	1876	1876	1876	1876	0
291	20240628	143200	15140893	1876	1876	1876	1876	0
292	20240628	143100	15140893	1876	1876	1876	1876	0
293	20240628	143000	15140893	1876	1876	1876	1876	0
294	20240628	142900	15140893	1876	1876	1876	1876	0
295	20240628	142800	15140893	1876	1876	1876	1876	0
296	20240628	142700	15140893	1876	1876	1876	1876	0
297	20240628	142600	15140893	1876	1876	1876	1876	0
298	20240628	142500	15140893	1876	1876	1876	1876	0
299	20240628	142400	15140893	1876	1876	1876	1876	0
300	20240628	142300	15140893	1876	1876	1876	1876	0
301	20240628	142200	15140893	1876	1876	1876	1876	0
302	20240628	142100	15140893	1876	1876	1876	1876	0
303	20240628	142000	15140893	1876	1876	1876	1876	0
304	20240628	141900	15140893	1876	1876	1876	1876	0
305	20240628	141800	15140893	1876	1876	1876	1876	0
306	20240628	141700	15140893	1876	1876	1876	1876	0
307	20240628	141600	15140893	1876	1876	1876	1876	0
308	20240628	141500	15140893	1876	1876	1876	1876	0
309	20240628	141400	15140893	1876	1876	1876	1876	0
310	20240628	141300	15140893	1876	1876	1876	1876	0
311	20240628	141200	15140893	1876	1876	1876	1876	0
312	20240628	141100	15140893	1876	1876	1876	1876	0
313	20240628	141000	15140893	1876	1876	1876	1876	0
314	20240628	140900	15140893	1876	1876	1876	1876	0
315	20240628	140800	15140893	1876	1876	1876	1876	0
316	20240628	140700	15140893	1876	1876	1876	1876	0
317	20240628	140600	15140893	1876	1876	1876	1876	0
318	20240628	140500	15140893	1876	1876	1876	1876	0
319	20240628	140400	15140893	1876	1876	1876	1876	0
320	20240628	140300	15140893	1876	1876	1876	1876	0
321	20240628	140200	15140893	1876	1876	1876	1876	0
322	20240628	140100	15140893	1876	1876	1876	1876	0
323	20240628	140000	15140893	1876	1876	1876	1876	0
324	20240628	135900	15140893	1876	1876	1876	1876	8
325	20240628	135800	15125885	1876	1876	1876	1872	203
326	20240628	135700	14745857	1872	1876	1876	1872	437
327	20240628	135600	13927713	1876	1876	1876	1876	100
328	20240628	135500	13740113	1872	1872	1872	1872	0
329	20240628	135400	13740113	1872	1872	1872	1872	0
330	20240628	135300	13740113	1872	1872	1872	1872	0
331	20240628	135200	13740113	1872	1874	1874	1872	120
332	20240628	135100	13515371	1874	1874	1874	1874	0
333	20240628	135000	13515371	1874	1874	1874	1874	0
334	20240628	134900	13515371	1874	1874	1874	1874	0
335	20240628	134800	13515371	1874	1874	1874	1874	0
336	20240628	134700	13515371	1874	1874	1874	1874	0
337	20240628	134600	13515371	1874	1874	1874	1874	0
338	20240628	134500	13515371	1874	1874	1874	1874	0
339	20240628	134400	13515371	1874	1874	1874	1874	0
340	20240628	134300	13515371	1874	1874	1874	1874	0
341	20240628	134200	13515371	1874	1874	1874	1874	80
342	20240628	134100	13365451	1874	1874	1874	1874	0
343	20240628	134000	13365451	1874	1874	1874	1874	0
344	20240628	133900	13365451	1874	1874	1874	1874	0
345	20240628	133800	13365451	1874	1874	1874	1874	0
346	20240628	133700	13365451	1874	1874	1874	1874	0
347	20240628	133600	13365451	1874	1874	1874	1874	0
348	20240628	133500	13365451	1874	1874	1874	1874	0
349	20240628	133400	13365451	1874	1874	1874	1874	0
350	20240628	133300	13365451	1874	1874	1874	1874	0
351	20240628	133200	13365451	1874	1874	1874	1874	0
352	20240628	133100	13365451	1874	1874	1874	1874	0
353	20240628	133000	13365451	1874	1874	1874	1874	0
354	20240628	132900	13365451	1874	1874	1874	1874	0
355	20240628	132800	13365451	1874	1874	1874	1874	0
356	20240628	132700	13365451	1874	1874	1874	1874	0
357	20240628	132600	13365451	1874	1874	1874	1874	0
358	20240628	132500	13365451	1874	1875	1875	1874	118
359	20240628	132400	13144220	1876	1876	1876	1876	0
360	20240628	132300	13144220	1876	1876	1876	1876	0
361	20240628	132200	13144220	1876	1876	1876	1876	0
362	20240628	132100	13144220	1876	1876	1876	1876	0
363	20240628	132000	13144220	1876	1876	1876	1876	0
364	20240628	131900	13144220	1876	1876	1876	1876	0
365	20240628	131800	13144220	1876	1876	1876	1876	0
366	20240628	131700	13144220	1876	1876	1876	1876	0
367	20240628	131600	13144220	1876	1876	1876	1876	0
368	20240628	131500	13144220	1876	1876	1876	1876	0
369	20240628	131400	13144220	1876	1876	1876	1876	0
370	20240628	131300	13144220	1876	1876	1876	1876	0
371	20240628	131200	13144220	1876	1876	1876	1876	0
372	20240628	131100	13144220	1876	1876	1876	1876	0
373	20240628	131000	13144220	1876	1876	1876	1876	2
374	20240628	130900	13140468	1876	1873	1876	1872	1470
375	20240628	130800	10384834	1873	1870	1873	1870	536
376	20240628	130700	9381782	1870	1870	1870	1870	0
377	20240628	130600	9381782	1870	1870	1870	1870	0
378	20240628	130500	9381782	1870	1870	1870	1870	0
379	20240628	130400	9381782	1870	1870	1870	1870	0
380	20240628	130300	9381782	1870	1870	1870	1870	0
381	20240628	130200	9381782	1870	1870	1870	1870	0
382	20240628	130100	9381782	1870	1870	1870	1870	0
383	20240628	130000	9381782	1870	1870	1870	1870	6
384	20240628	125900	9370562	1870	1870	1870	1870	0
385	20240628	125800	9370562	1870	1869	1870	1869	517
386	20240628	125700	8403997	1868	1868	1868	1868	0
387	20240628	125600	8403997	1868	1868	1868	1868	94
388	20240628	125500	8228405	1866	1866	1866	1866	0
389	20240628	125400	8228405	1866	1866	1866	1866	0
390	20240628	125300	8228405	1866	1866	1866	1866	0
391	20240628	125200	8228405	1866	1866	1866	1866	0
392	20240628	125100	8228405	1866	1866	1866	1866	0
393	20240628	125000	8228405	1866	1866	1866	1866	0
394	20240628	124900	8228405	1866	1866	1866	1866	0
395	20240628	124800	8228405	1866	1866	1866	1866	0
396	20240628	124700	8228405	1866	1866	1866	1866	0
397	20240628	124600	8228405	1866	1866	1866	1866	0
398	20240628	124500	8228405	1866	1866	1866	1866	0
399	20240628	124400	8228405	1866	1866	1866	1866	0
400	20240628	124300	8228405	1866	1866	1866	1866	0
401	20240628	124200	8228405	1866	1866	1866	1866	0
402	20240628	124100	8228405	1866	1866	1866	1866	0
403	20240628	124000	8228405	1866	1866	1866	1866	100
404	20240628	123900	8041805	1866	1866	1866	1866	0
405	20240628	123800	8041805	1866	1866	1866	1866	0
406	20240628	123700	8041805	1866	1866	1866	1866	0
407	20240628	123600	8041805	1866	1866	1866	1866	0
408	20240628	123500	8041805	1866	1866	1866	1866	0
409	20240628	123400	8041805	1866	1866	1866	1866	0
410	20240628	123300	8041805	1866	1866	1866	1866	0
411	20240628	123200	8041805	1866	1866	1866	1866	10
412	20240628	123100	8023145	1870	1870	1870	1870	0
413	20240628	123000	8023145	1870	1870	1870	1870	0
414	20240628	122900	8023145	1870	1870	1870	1870	1
415	20240628	122800	8021275	1866	1866	1866	1866	0
416	20240628	122700	8021275	1866	1866	1866	1866	0
417	20240628	122600	8021275	1866	1866	1866	1866	0
418	20240628	122500	8021275	1866	1866	1866	1866	0
419	20240628	122400	8021275	1866	1866	1866	1866	0
420	20240628	122300	8021275	1866	1866	1866	1866	102
421	20240628	122200	7830943	1866	1866	1866	1866	0
422	20240628	122100	7830943	1866	1866	1866	1866	0
423	20240628	122000	7830943	1866	1866	1866	1866	0
424	20240628	121900	7830943	1866	1866	1866	1866	0
425	20240628	121800	7830943	1866	1866	1866	1866	0
426	20240628	121700	7830943	1866	1866	1866	1866	0
427	20240628	121600	7830943	1866	1866	1866	1866	0
428	20240628	121500	7830943	1866	1866	1866	1866	0
429	20240628	121400	7830943	1866	1866	1866	1866	0
430	20240628	121300	7830943	1866	1866	1866	1866	0
431	20240628	121200	7830943	1866	1866	1866	1866	0
432	20240628	121100	7830943	1866	1866	1866	1866	0
433	20240628	121000	7830943	1866	1866	1866	1866	0
434	20240628	120900	7830943	1866	1866	1866	1866	0
435	20240628	120800	7830943	1866	1866	1866	1866	0
436	20240628	120700	7830943	1866	1866	1866	1866	192
437	20240628	120600	7472671	1866	1866	1866	1866	0
438	20240628	120500	7472671	1866	1866	1866	1866	0
439	20240628	120400	7472671	1866	1866	1866	1866	0
440	20240628	120300	7472671	1866	1866	1866	1866	0
441	20240628	120200	7472671	1866	1866	1866	1866	0
442	20240628	120100	7472671	1866	1866	1866	1866	4
443	20240628	120000	7465207	1866	1866	1866	1866	400
444	20240628	115900	6718807	1866	1866	1866	1866	0
445	20240628	115800	6718807	1866	1866	1866	1866	0
446	20240628	115700	6718807	1866	1866	1866	1866	0
447	20240628	115600	6718807	1866	1866	1866	1866	0
448	20240628	115500	6718807	1866	1866	1866	1866	0
449	20240628	115400	6718807	1866	1866	1866	1866	72
450	20240628	115300	6584455	1872	1872	1872	1872	0
451	20240628	115200	6584455	1872	1872	1872	1872	0
452	20240628	115100	6584455	1872	1872	1872	1872	0
453	20240628	115000	6584455	1872	1872	1872	1872	0
454	20240628	114900	6584455	1872	1872	1872	1872	0
455	20240628	114800	6584455	1872	1872	1872	1872	0
456	20240628	114700	6584455	1872	1872	1872	1872	0
457	20240628	114600	6584455	1872	1872	1872	1872	0
458	20240628	114500	6584455	1872	1872	1872	1872	0
459	20240628	114400	6584455	1872	1872	1872	1872	0
460	20240628	114300	6584455	1872	1872	1872	1872	0
461	20240628	114200	6584455	1872	1872	1872	1872	0
462	20240628	114100	6584455	1872	1872	1872	1872	0
463	20240628	114000	6584455	1872	1872	1872	1872	0
464	20240628	113900	6584455	1872	1872	1872	1872	1
465	20240628	113800	6582583	1866	1866	1866	1866	0
466	20240628	113700	6582583	1866	1866	1866	1866	0
467	20240628	113600	6582583	1866	1866	1866	1866	0
468	20240628	113500	6582583	1866	1866	1866	1866	0
469	20240628	113400	6582583	1866	1866	1866	1866	0
470	20240628	113300	6582583	1866	1866	1866	1866	404
471	20240628	113200	5828719	1866	1866	1866	1866	0
472	20240628	113100	5828719	1866	1866	1866	1866	0
473	20240628	113000	5828719	1866	1866	1866	1866	0
474	20240628	112900	5828719	1866	1866	1866	1866	1
475	20240628	112800	5826853	1872	1872	1872	1872	0
476	20240628	112700	5826853	1872	1872	1872	1872	0
477	20240628	112600	5826853	1872	1872	1872	1872	0
478	20240628	112500	5826853	1872	1872	1872	1872	0
479	20240628	112400	5826853	1872	1872	1872	1872	0
480	20240628	112300	5826853	1872	1872	1872	1872	0
481	20240628	112200	5826853	1872	1872	1872	1872	0
482	20240628	112100	5826853	1872	1872	1872	1872	0
483	20240628	112000	5826853	1872	1872	1872	1872	0
484	20240628	111900	5826853	1872	1872	1872	1872	0
485	20240628	111800	5826853	1872	1872	1872	1872	0
486	20240628	111700	5826853	1872	1872	1872	1872	15
487	20240628	111600	5798773	1866	1866	1866	1866	130
488	20240628	111500	5556193	1866	1866	1866	1866	0
489	20240628	111400	5556193	1866	1866	1866	1866	0
490	20240628	111300	5556193	1866	1866	1866	1866	0
491	20240628	111200	5556193	1866	1866	1866	1866	0
492	20240628	111100	5556193	1866	1866	1866	1866	0
493	20240628	111000	5556193	1866	1866	1866	1866	0
494	20240628	110900	5556193	1866	1866	1866	1866	0
495	20240628	110800	5556193	1866	1866	1866	1866	0
496	20240628	110700	5556193	1866	1866	1866	1866	1
497	20240628	110600	5554327	1874	1874	1874	1874	0
498	20240628	110500	5554327	1874	1874	1874	1874	0
499	20240628	110400	5554327	1874	1874	1874	1874	0
500	20240628	110300	5554327	1874	1874	1874	1874	0
501	20240628	110200	5554327	1874	1874	1874	1874	0
502	20240628	110100	5554327	1874	1874	1874	1874	0
503	20240628	110000	5554327	1874	1874	1874	1874	0
504	20240628	105900	5554327	1874	1874	1874	1874	1
505	20240628	105800	5552453	1866	1866	1866	1866	20
506	20240628	105700	5515133	1874	1874	1874	1874	0
507	20240628	105600	5515133	1874	1874	1874	1874	0
508	20240628	105500	5515133	1874	1874	1874	1874	0
509	20240628	105400	5515133	1874	1874	1874	1874	0
510	20240628	105300	5515133	1874	1874	1874	1874	0
511	20240628	105200	5515133	1874	1874	1874	1874	0
512	20240628	105100	5515133	1874	1874	1874	1874	0
513	20240628	105000	5515133	1874	1874	1874	1874	0
514	20240628	104900	5515133	1874	1874	1874	1874	0
515	20240628	104800	5515133	1874	1874	1874	1874	0
516	20240628	104700	5515133	1874	1874	1874	1874	200
517	20240628	104600	5140333	1866	1866	1866	1866	0
518	20240628	104500	5140333	1866	1866	1866	1866	0
519	20240628	104400	5140333	1866	1866	1866	1866	1
520	20240628	104300	5138467	1876	1876	1876	1876	0
521	20240628	104200	5138467	1876	1876	1876	1876	0
522	20240628	104100	5138467	1876	1876	1876	1876	0
523	20240628	104000	5138467	1876	1876	1876	1876	0
524	20240628	103900	5138467	1876	1876	1876	1876	0
525	20240628	103800	5138467	1876	1876	1876	1876	0
526	20240628	103700	5138467	1876	1876	1876	1876	0
527	20240628	103600	5138467	1876	1876	1876	1876	0
528	20240628	103500	5138467	1876	1876	1876	1876	0
529	20240628	103400	5138467	1876	1876	1876	1876	0
530	20240628	103300	5138467	1876	1876	1876	1876	0
531	20240628	103200	5138467	1876	1876	1876	1876	0
532	20240628	103100	5138467	1876	1876	1876	1876	0
533	20240628	103000	5138467	1876	1876	1876	1876	0
534	20240628	102900	5138467	1876	1876	1876	1876	0
535	20240628	102800	5138467	1876	1876	1876	1876	0
536	20240628	102700	5138467	1876	1876	1876	1876	0
537	20240628	102600	5138467	1876	1876	1876	1876	0
538	20240628	102500	5138467	1876	1876	1876	1876	0
539	20240628	102400	5138467	1876	1876	1876	1876	0
540	20240628	102300	5138467	1876	1876	1876	1876	0
541	20240628	102200	5138467	1876	1876	1876	1876	0
542	20240628	102100	5138467	1876	1876	1876	1876	0
543	20240628	102000	5138467	1876	1876	1876	1876	500
544	20240628	101900	4200467	1876	1876	1876	1876	800
545	20240628	101800	2699667	1875	1875	1875	1875	388
546	20240628	101700	1972167	1875	1875	1875	1875	300
547	20240628	101600	1409667	1875	1875	1875	1875	11
548	20240628	101500	1389042	1875	1875	1875	1875	1
549	20240628	101400	1387167	1863	1863	1863	1863	0
550	20240628	101300	1387167	1863	1863	1863	1863	0
551	20240628	101200	1387167	1863	1863	1863	1863	5
552	20240628	101100	1377852	1875	1875	1875	1875	0
553	20240628	101000	1377852	1875	1875	1875	1875	0
554	20240628	100900	1377852	1875	1875	1875	1875	0
555	20240628	100800	1377852	1875	1875	1875	1875	0
556	20240628	100700	1377852	1875	1875	1875	1875	0
557	20240628	100600	1377852	1875	1875	1875	1875	0
558	20240628	100500	1377852	1875	1875	1875	1875	0
559	20240628	100400	1377852	1875	1875	1875	1875	0
560	20240628	100300	1377852	1875	1875	1875	1875	0
561	20240628	100200	1377852	1875	1875	1875	1875	0
562	20240628	100100	1377852	1875	1875	1875	1875	1
563	20240628	100000	1375977	1875	1875	1875	1875	0
564	20240628	095900	1375977	1875	1875	1875	1875	0
565	20240628	095800	1375977	1875	1875	1875	1875	5
566	20240628	095700	1366602	1876	1876	1876	1876	0
567	20240628	095600	1366602	1876	1876	1876	1876	0
568	20240628	095500	1366602	1876	1876	1876	1876	0
569	20240628	095400	1366602	1876	1876	1876	1876	0
570	20240628	095300	1366602	1876	1876	1876	1876	0
571	20240628	095200	1366602	1876	1876	1876	1876	0
572	20240628	095100	1366602	1876	1876	1876	1876	282
573	20240628	095000	837570	1862	1862	1862	1862	0
574	20240628	094900	837570	1862	1862	1862	1862	0
575	20240628	094800	837570	1862	1862	1862	1862	0
576	20240628	094700	837570	1862	1862	1862	1862	0
577	20240628	094600	837570	1862	1862	1862	1862	0
578	20240628	094500	837570	1862	1898	1898	1862	274
579	20240628	094400	327202	1906	1906	1906	1906	0
580	20240628	094300	327202	1906	1906	1906	1906	0
581	20240628	094200	327202	1906	1906	1906	1906	0
582	20240628	094100	327202	1906	1906	1906	1906	0
583	20240628	094000	327202	1906	1906	1906	1906	0
584	20240628	093900	327202	1906	1906	1906	1906	0
585	20240628	093800	327202	1906	1906	1906	1906	0
586	20240628	093700	327202	1906	1906	1906	1906	0
587	20240628	093600	327202	1906	1906	1906	1906	0
588	20240628	093500	327202	1906	1906	1906	1906	0
589	20240628	093400	327202	1906	1906	1906	1906	0
590	20240628	093300	327202	1906	1906	1906	1906	0
591	20240628	093200	327202	1906	1906	1906	1906	0
592	20240628	093100	327202	1906	1906	1906	1906	0
593	20240628	093000	327202	1906	1906	1906	1906	0
594	20240628	092900	327202	1906	1906	1906	1906	0
595	20240628	092800	327202	1906	1906	1906	1906	0
596	20240628	092700	327202	1906	1906	1906	1906	0
597	20240628	092600	327202	1906	1906	1906	1906	0
598	20240628	092500	327202	1906	1906	1906	1906	0
599	20240628	092400	327202	1906	1906	1906	1906	0
600	20240628	092300	327202	1906	1906	1906	1906	0
601	20240628	092200	327202	1906	1906	1906	1906	0
602	20240628	092100	327202	1906	1906	1906	1906	0
603	20240628	092000	327202	1906	1906	1906	1906	0
604	20240628	091900	327202	1906	1906	1906	1906	0
605	20240628	091800	327202	1906	1906	1906	1906	0
606	20240628	091700	327202	1906	1906	1906	1906	0
607	20240628	091600	327202	1906	1863	1906	1863	52
608	20240628	091500	230283	1861	1861	1861	1861	0
609	20240628	091400	230283	1861	1861	1861	1861	0
610	20240628	091300	230283	1861	1861	1861	1861	0
611	20240628	091200	230283	1861	1861	1861	1861	2
612	20240628	091100	226561	1909	1909	1909	1909	0
613	20240628	091000	226561	1909	1909	1909	1909	0
614	20240628	090900	226561	1909	1909	1909	1909	0
615	20240628	090800	226561	1909	1909	1909	1909	0
616	20240628	090700	226561	1909	1909	1909	1909	0
617	20240628	090600	226561	1909	1909	1909	1909	0
618	20240628	090500	226561	1909	1909	1909	1909	0
619	20240628	090400	226561	1909	1909	1909	1909	0
620	20240628	090300	226561	1909	1909	1909	1909	0
621	20240628	090200	226561	1909	1909	1909	1909	0
622	20240628	090100	226561	1909	1909	1909	1909	0
623	20240628	090000	226561	1909	1845	1909	1845	120