KissMeData/123750/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	202000	35043951	1826	1826	1826	1826	3
3	20240627	201900	35043951	1826	1826	1826	1826	0
4	20240627	201800	35043951	1826	1826	1826	1826	0
5	20240627	201700	35043951	1826	1826	1826	1826	0
6	20240627	201600	35043951	1826	1826	1826	1826	0
7	20240627	201500	35043951	1826	1826	1826	1826	0
8	20240627	201400	35043951	1826	1826	1826	1826	0
9	20240627	201300	35043951	1826	1826	1826	1826	0
10	20240627	201200	35043951	1826	1826	1826	1826	0
11	20240627	201100	35043951	1826	1826	1826	1826	0
12	20240627	201000	35043951	1826	1826	1826	1826	0
13	20240627	200900	35043951	1826	1826	1826	1826	0
14	20240627	200800	35043951	1826	1826	1826	1826	0
15	20240627	200700	35043951	1826	1826	1826	1826	0
16	20240627	200600	35043951	1826	1826	1826	1826	0
17	20240627	200500	35043951	1826	1826	1826	1826	0
18	20240627	200400	35043951	1826	1826	1826	1826	0
19	20240627	200300	35043951	1826	1826	1826	1826	0
20	20240627	200200	35043951	1826	1826	1826	1826	0
21	20240627	200100	35043951	1826	1826	1826	1826	0
22	20240627	200000	35043951	1826	1826	1826	1826	0
23	20240627	195900	35043951	1826	1826	1826	1826	0
24	20240627	195800	35043951	1826	1826	1826	1826	0
25	20240627	195700	35043951	1826	1826	1826	1826	0
26	20240627	195600	35043951	1826	1826	1826	1826	0
27	20240627	195500	35043951	1826	1826	1826	1826	0
28	20240627	195400	35043951	1826	1826	1826	1826	0
29	20240627	195300	35043951	1826	1826	1826	1826	0
30	20240627	195200	35043951	1826	1826	1826	1826	0
31	20240627	195100	35043951	1826	1826	1826	1826	0
32	20240627	195000	35043951	1826	1826	1826	1826	3
33	20240627	194900	35043951	1826	1826	1826	1826	0
34	20240627	194800	35043951	1826	1826	1826	1826	0
35	20240627	194700	35043951	1826	1826	1826	1826	0
36	20240627	194600	35043951	1826	1826	1826	1826	0
37	20240627	194500	35043951	1826	1826	1826	1826	0
38	20240627	194400	35043951	1826	1826	1826	1826	0
39	20240627	194300	35043951	1826	1826	1826	1826	0
40	20240627	194200	35043951	1826	1826	1826	1826	0
41	20240627	194100	35043951	1826	1826	1826	1826	0
42	20240627	194000	35043951	1826	1826	1826	1826	0
43	20240627	193900	35043951	1826	1826	1826	1826	0
44	20240627	193800	35043951	1826	1826	1826	1826	0
45	20240627	193700	35043951	1826	1826	1826	1826	0
46	20240627	193600	35043951	1826	1826	1826	1826	0
47	20240627	193500	35043951	1826	1826	1826	1826	0
48	20240627	193400	35043951	1826	1826	1826	1826	0
49	20240627	193300	35043951	1826	1826	1826	1826	0
50	20240627	193200	35043951	1826	1826	1826	1826	0
51	20240627	193100	35043951	1826	1826	1826	1826	0
52	20240627	193000	35043951	1826	1826	1826	1826	0
53	20240627	192900	35043951	1826	1826	1826	1826	0
54	20240627	192800	35043951	1826	1826	1826	1826	0
55	20240627	192700	35043951	1826	1826	1826	1826	0
56	20240627	192600	35043951	1826	1826	1826	1826	0
57	20240627	192500	35043951	1826	1826	1826	1826	0
58	20240627	192400	35043951	1826	1826	1826	1826	0
59	20240627	192300	35043951	1826	1826	1826	1826	0
60	20240627	192200	35043951	1826	1826	1826	1826	0
61	20240627	192100	35043951	1826	1826	1826	1826	0
62	20240627	192000	35043951	1826	1826	1826	1826	3
63	20240627	191900	35043951	1826	1826	1826	1826	0
64	20240627	191800	35043951	1826	1826	1826	1826	0
65	20240627	191700	35043951	1826	1826	1826	1826	0
66	20240627	191600	35043951	1826	1826	1826	1826	0
67	20240627	191500	35043951	1826	1826	1826	1826	0
68	20240627	191400	35043951	1826	1826	1826	1826	0
69	20240627	191300	35043951	1826	1826	1826	1826	0
70	20240627	191200	35043951	1826	1826	1826	1826	0
71	20240627	191100	35043951	1826	1826	1826	1826	0
72	20240627	191000	35043951	1826	1826	1826	1826	0
73	20240627	190900	35043951	1826	1826	1826	1826	0
74	20240627	190800	35043951	1826	1826	1826	1826	0
75	20240627	190700	35043951	1826	1826	1826	1826	0
76	20240627	190600	35043951	1826	1826	1826	1826	0
77	20240627	190500	35043951	1826	1826	1826	1826	0
78	20240627	190400	35043951	1826	1826	1826	1826	0
79	20240627	190300	35043951	1826	1826	1826	1826	0
80	20240627	190200	35043951	1826	1826	1826	1826	0
81	20240627	190100	35043951	1826	1826	1826	1826	0
82	20240627	190000	35043951	1826	1826	1826	1826	0
83	20240627	185900	35043951	1826	1826	1826	1826	0
84	20240627	185800	35043951	1826	1826	1826	1826	0
85	20240627	185700	35043951	1826	1826	1826	1826	0
86	20240627	185600	35043951	1826	1826	1826	1826	0
87	20240627	185500	35043951	1826	1826	1826	1826	0
88	20240627	185400	35043951	1826	1826	1826	1826	0
89	20240627	185300	35043951	1826	1826	1826	1826	0
90	20240627	185200	35043951	1826	1826	1826	1826	0
91	20240627	185100	35043951	1826	1826	1826	1826	0
92	20240627	185000	35043951	1826	1826	1826	1826	3
93	20240627	184900	35043951	1826	1826	1826	1826	0
94	20240627	184800	35043951	1826	1826	1826	1826	0
95	20240627	184700	35043951	1826	1826	1826	1826	0
96	20240627	184600	35043951	1826	1826	1826	1826	0
97	20240627	184500	35043951	1826	1826	1826	1826	0
98	20240627	184400	35043951	1826	1826	1826	1826	0
99	20240627	184300	35043951	1826	1826	1826	1826	0
100	20240627	184200	35043951	1826	1826	1826	1826	0
101	20240627	184100	35043951	1826	1826	1826	1826	0
102	20240627	184000	35043951	1826	1826	1826	1826	0
103	20240627	183900	35043951	1826	1826	1826	1826	0
104	20240627	183800	35043951	1826	1826	1826	1826	0
105	20240627	183700	35043951	1826	1826	1826	1826	0
106	20240627	183600	35043951	1826	1826	1826	1826	0
107	20240627	183500	35043951	1826	1826	1826	1826	0
108	20240627	183400	35043951	1826	1826	1826	1826	0
109	20240627	183300	35043951	1826	1826	1826	1826	0
110	20240627	183200	35043951	1826	1826	1826	1826	0
111	20240627	183100	35043951	1826	1826	1826	1826	0
112	20240627	183000	35043951	1826	1826	1826	1826	0
113	20240627	182900	35043951	1826	1826	1826	1826	0
114	20240627	182800	35043951	1826	1826	1826	1826	0
115	20240627	182700	35043951	1826	1826	1826	1826	0
116	20240627	182600	35043951	1826	1826	1826	1826	0
117	20240627	182500	35043951	1826	1826	1826	1826	0
118	20240627	182400	35043951	1826	1826	1826	1826	0
119	20240627	182300	35043951	1826	1826	1826	1826	0
120	20240627	182200	35043951	1826	1826	1826	1826	0
121	20240627	182100	35043951	1826	1826	1826	1826	0
122	20240627	182000	35043951	1826	1826	1826	1826	3
123	20240627	181900	35043951	1826	1826	1826	1826	0
124	20240627	181800	35043951	1826	1826	1826	1826	0
125	20240627	181700	35043951	1826	1826	1826	1826	0
126	20240627	181600	35043951	1826	1826	1826	1826	0
127	20240627	181500	35043951	1826	1826	1826	1826	0
128	20240627	181400	35043951	1826	1826	1826	1826	0
129	20240627	181300	35043951	1826	1826	1826	1826	0
130	20240627	181200	35043951	1826	1826	1826	1826	0
131	20240627	181100	35043951	1826	1826	1826	1826	0
132	20240627	181000	35043951	1826	1826	1826	1826	0
133	20240627	180900	35043951	1826	1826	1826	1826	0
134	20240627	180800	35043951	1826	1826	1826	1826	0
135	20240627	180700	35043951	1826	1826	1826	1826	0
136	20240627	180600	35043951	1826	1826	1826	1826	0
137	20240627	180500	35043951	1826	1826	1826	1826	0
138	20240627	180400	35043951	1826	1826	1826	1826	0
139	20240627	180300	35043951	1826	1826	1826	1826	0
140	20240627	180200	35043951	1826	1826	1826	1826	0
141	20240627	180100	35043951	1826	1826	1826	1826	0
142	20240627	180000	35043951	1826	1826	1826	1826	0
143	20240627	175900	35043951	1826	1826	1826	1826	0
144	20240627	175800	35043951	1826	1826	1826	1826	0
145	20240627	175700	35043951	1826	1826	1826	1826	0
146	20240627	175600	35043951	1826	1826	1826	1826	0
147	20240627	175500	35043951	1826	1826	1826	1826	0
148	20240627	175400	35043951	1826	1826	1826	1826	0
149	20240627	175300	35043951	1826	1826	1826	1826	0
150	20240627	175200	35043951	1826	1826	1826	1826	0
151	20240627	175100	35043951	1826	1826	1826	1826	0
152	20240627	175000	35043951	1826	1826	1826	1826	3
153	20240627	174900	35043951	1826	1826	1826	1826	0
154	20240627	174800	35043951	1826	1826	1826	1826	0
155	20240627	174700	35043951	1826	1826	1826	1826	0
156	20240627	174600	35043951	1826	1826	1826	1826	0
157	20240627	174500	35043951	1826	1826	1826	1826	0
158	20240627	174400	35043951	1826	1826	1826	1826	0
159	20240627	174300	35043951	1826	1826	1826	1826	0
160	20240627	174200	35043951	1826	1826	1826	1826	0
161	20240627	174100	35043951	1826	1826	1826	1826	0
162	20240627	174000	35043951	1826	1826	1826	1826	0
163	20240627	173900	35043951	1826	1826	1826	1826	0
164	20240627	173800	35043951	1826	1826	1826	1826	0
165	20240627	173700	35043951	1826	1826	1826	1826	0
166	20240627	173600	35043951	1826	1826	1826	1826	0
167	20240627	173500	35043951	1826	1826	1826	1826	0
168	20240627	173400	35043951	1826	1826	1826	1826	0
169	20240627	173300	35043951	1826	1826	1826	1826	0
170	20240627	173200	35043951	1826	1826	1826	1826	0
171	20240627	173100	35043951	1826	1826	1826	1826	0
172	20240627	173000	35043951	1826	1826	1826	1826	0
173	20240627	172900	35043951	1826	1826	1826	1826	0
174	20240627	172800	35043951	1826	1826	1826	1826	0
175	20240627	172700	35043951	1826	1826	1826	1826	0
176	20240627	172600	35043951	1826	1826	1826	1826	0
177	20240627	172500	35043951	1826	1826	1826	1826	0
178	20240627	172400	35043951	1826	1826	1826	1826	0
179	20240627	172300	35043951	1826	1826	1826	1826	0
180	20240627	172200	35043951	1826	1826	1826	1826	0
181	20240627	172100	35043951	1826	1826	1826	1826	0
182	20240627	172000	35043951	1826	1826	1826	1826	3
183	20240627	171900	35043951	1826	1826	1826	1826	0
184	20240627	171800	35043951	1826	1826	1826	1826	0
185	20240627	171700	35043951	1826	1826	1826	1826	0
186	20240627	171600	35043951	1826	1826	1826	1826	0
187	20240627	171500	35043951	1826	1826	1826	1826	0
188	20240627	171400	35043951	1826	1826	1826	1826	0
189	20240627	171300	35043951	1826	1826	1826	1826	0
190	20240627	171200	35043951	1826	1826	1826	1826	0
191	20240627	171100	35043951	1826	1826	1826	1826	0
192	20240627	171000	35043951	1826	1826	1826	1826	0
193	20240627	170900	35043951	1826	1826	1826	1826	0
194	20240627	170800	35043951	1826	1826	1826	1826	0
195	20240627	170700	35043951	1826	1826	1826	1826	0
196	20240627	170600	35043951	1826	1826	1826	1826	0
197	20240627	170500	35043951	1826	1826	1826	1826	0
198	20240627	170400	35043951	1826	1826	1826	1826	0
199	20240627	170300	35043951	1826	1826	1826	1826	0
200	20240627	170200	35043951	1826	1826	1826	1826	0
201	20240627	170100	35043951	1826	1826	1826	1826	0
202	20240627	170000	35043951	1826	1826	1826	1826	0
203	20240627	165900	35043951	1826	1826	1826	1826	0
204	20240627	165800	35043951	1826	1826	1826	1826	0
205	20240627	165700	35043951	1826	1826	1826	1826	0
206	20240627	165600	35043951	1826	1826	1826	1826	0
207	20240627	165500	35043951	1826	1826	1826	1826	0
208	20240627	165400	35043951	1826	1826	1826	1826	0
209	20240627	165300	35043951	1826	1826	1826	1826	0
210	20240627	165200	35043951	1826	1826	1826	1826	0
211	20240627	165100	35043951	1826	1826	1826	1826	0
212	20240627	165000	35043951	1826	1826	1826	1826	3
213	20240627	164900	35043951	1826	1826	1826	1826	0
214	20240627	164800	35043951	1826	1826	1826	1826	0
215	20240627	164700	35043951	1826	1826	1826	1826	0
216	20240627	164600	35043951	1826	1826	1826	1826	0
217	20240627	164500	35043951	1826	1826	1826	1826	0
218	20240627	164400	35043951	1826	1826	1826	1826	0
219	20240627	164300	35043951	1826	1826	1826	1826	0
220	20240627	164200	35043951	1826	1826	1826	1826	0
221	20240627	164100	35043951	1826	1826	1826	1826	0
222	20240627	164000	35043951	1826	1826	1826	1826	0
223	20240627	163900	35043951	1826	1826	1826	1826	0
224	20240627	163800	35043951	1826	1826	1826	1826	0
225	20240627	163700	35043951	1826	1826	1826	1826	0
226	20240627	163600	35043951	1826	1826	1826	1826	0
227	20240627	163500	35043951	1826	1826	1826	1826	0
228	20240627	163400	35043951	1826	1826	1826	1826	0
229	20240627	163300	35043951	1826	1826	1826	1826	0
230	20240627	163200	35043951	1826	1826	1826	1826	0
231	20240627	163100	35043951	1826	1826	1826	1826	0
232	20240627	163000	35043951	1826	1826	1826	1826	0
233	20240627	162900	35043951	1826	1826	1826	1826	0
234	20240627	162800	35043951	1826	1826	1826	1826	0
235	20240627	162700	35043951	1826	1826	1826	1826	0
236	20240627	162600	35043951	1826	1826	1826	1826	0
237	20240627	162500	35043951	1826	1826	1826	1826	0
238	20240627	162400	35043951	1826	1826	1826	1826	0
239	20240627	162300	35043951	1826	1826	1826	1826	0
240	20240627	162200	35043951	1826	1826	1826	1826	0
241	20240627	162100	35043951	1826	1826	1826	1826	0
242	20240627	162000	35043951	1826	1826	1826	1826	3
243	20240627	161900	35043951	1826	1826	1826	1826	0
244	20240627	161800	35043951	1826	1826	1826	1826	0
245	20240627	161700	35043951	1826	1826	1826	1826	0
246	20240627	161600	35043951	1826	1826	1826	1826	0
247	20240627	161500	35043951	1826	1826	1826	1826	0
248	20240627	161400	35043951	1826	1826	1826	1826	0
249	20240627	161300	35043951	1826	1826	1826	1826	0
250	20240627	161200	35043951	1826	1826	1826	1826	0
251	20240627	161100	35043951	1826	1826	1826	1826	0
252	20240627	161000	35043951	1826	1826	1826	1826	0
253	20240627	160900	35043951	1826	1826	1826	1826	0
254	20240627	160800	35043951	1826	1826	1826	1826	0
255	20240627	160700	35043951	1826	1826	1826	1826	0
256	20240627	160600	35043951	1826	1826	1826	1826	0
257	20240627	160500	35043951	1826	1826	1826	1826	0
258	20240627	160400	35043951	1826	1826	1826	1826	0
259	20240627	160300	35043951	1826	1826	1826	1826	0
260	20240627	160200	35043951	1826	1826	1826	1826	0
261	20240627	160100	35043951	1826	1826	1826	1826	0
262	20240627	160000	35043951	1826	1826	1826	1826	0
263	20240627	155900	35043951	1826	1826	1826	1826	0
264	20240627	155800	35043951	1826	1826	1826	1826	0
265	20240627	155700	35043951	1826	1826	1826	1826	0
266	20240627	155600	35043951	1826	1826	1826	1826	0
267	20240627	155500	35043951	1826	1826	1826	1826	0
268	20240627	155400	35043951	1826	1826	1826	1826	0
269	20240627	155300	35043951	1826	1826	1826	1826	0
270	20240627	155200	35043951	1826	1826	1826	1826	0
271	20240627	155100	35043951	1826	1826	1826	1826	0
272	20240627	155000	35043951	1826	1826	1826	1826	3
273	20240627	154900	35043951	1826	1826	1826	1826	0
274	20240627	154800	35043951	1826	1826	1826	1826	0
275	20240627	154700	35043951	1826	1826	1826	1826	0
276	20240627	154600	35043951	1826	1826	1826	1826	0
277	20240627	154500	35043951	1826	1826	1826	1826	0
278	20240627	154400	35043951	1826	1826	1826	1826	0
279	20240627	154300	35043951	1826	1826	1826	1826	0
280	20240627	154200	35043951	1826	1826	1826	1826	0
281	20240627	154100	35043951	1826	1826	1826	1826	0
282	20240627	154000	35043951	1826	1826	1826	1826	0
283	20240627	153900	35043951	1826	1826	1826	1826	0
284	20240627	153800	35043951	1826	1826	1826	1826	0
285	20240627	153700	35043951	1826	1826	1826	1826	0
286	20240627	153600	35043951	1826	1826	1826	1826	0
287	20240627	153500	35043951	1826	1826	1826	1826	0
288	20240627	153400	35043951	1826	1826	1826	1826	0
289	20240627	153300	35043951	1826	1826	1826	1826	0
290	20240627	153200	35043951	1826	1826	1826	1826	0
291	20240627	153100	35043951	1826	1826	1826	1826	0
292	20240627	153000	35043951	1826	1826	1826	1826	3
293	20240627	152900	35038473	1826	1826	1826	1826	0
294	20240627	152800	35038473	1826	1826	1826	1826	0
295	20240627	152700	35038473	1826	1826	1826	1826	0
296	20240627	152600	35038473	1826	1826	1826	1826	0
297	20240627	152500	35038473	1826	1826	1826	1826	0
298	20240627	152400	35038473	1826	1826	1826	1826	0
299	20240627	152300	35038473	1826	1826	1826	1826	0
300	20240627	152200	35038473	1826	1826	1826	1826	0
301	20240627	152100	35038473	1826	1826	1826	1826	0
302	20240627	152000	35038473	1826	1826	1826	1826	0
303	20240627	151900	35038473	1826	1826	1826	1826	1
304	20240627	151800	35036647	1826	1826	1826	1826	8
305	20240627	151700	35022039	1826	1826	1826	1826	754
306	20240627	151600	33645235	1826	1826	1826	1826	0
307	20240627	151500	33645235	1826	1826	1826	1826	0
308	20240627	151400	33645235	1826	1827	1827	1826	909
309	20240627	151300	31984592	1828	1828	1828	1828	0
310	20240627	151200	31984592	1828	1828	1828	1828	0
311	20240627	151100	31984592	1828	1828	1828	1828	0
312	20240627	151000	31984592	1828	1828	1828	1828	496
313	20240627	150900	31077904	1829	1829	1829	1829	0
314	20240627	150800	31077904	1829	1829	1829	1829	0
315	20240627	150700	31077904	1829	1829	1829	1829	0
316	20240627	150600	31077904	1829	1829	1829	1829	0
317	20240627	150500	31077904	1829	1829	1829	1829	0
318	20240627	150400	31077904	1829	1829	1829	1829	0
319	20240627	150300	31077904	1829	1829	1829	1829	0
320	20240627	150200	31077904	1829	1829	1829	1829	0
321	20240627	150100	31077904	1829	1829	1829	1829	0
322	20240627	150000	31077904	1829	1829	1829	1829	0
323	20240627	145900	31077904	1829	1829	1829	1829	0
324	20240627	145800	31077904	1829	1829	1829	1829	0
325	20240627	145700	31077904	1829	1829	1829	1829	0
326	20240627	145600	31077904	1829	1829	1829	1829	0
327	20240627	145500	31077904	1829	1829	1829	1829	0
328	20240627	145400	31077904	1829	1829	1829	1829	0
329	20240627	145300	31077904	1829	1829	1829	1829	0
330	20240627	145200	31077904	1829	1829	1829	1829	0
331	20240627	145100	31077904	1829	1829	1829	1829	0
332	20240627	145000	31077904	1829	1829	1829	1829	0
333	20240627	144900	31077904	1829	1829	1829	1829	0
334	20240627	144800	31077904	1829	1829	1829	1829	0
335	20240627	144700	31077904	1829	1829	1829	1829	0
336	20240627	144600	31077904	1829	1829	1829	1829	0
337	20240627	144500	31077904	1829	1829	1829	1829	0
338	20240627	144400	31077904	1829	1829	1829	1829	0
339	20240627	144300	31077904	1829	1829	1829	1829	0
340	20240627	144200	31077904	1829	1829	1829	1829	0
341	20240627	144100	31077904	1829	1829	1829	1829	0
342	20240627	144000	31077904	1829	1829	1829	1829	0
343	20240627	143900	31077904	1829	1829	1829	1829	0
344	20240627	143800	31077904	1829	1829	1829	1829	0
345	20240627	143700	31077904	1829	1829	1829	1829	0
346	20240627	143600	31077904	1829	1829	1829	1829	0
347	20240627	143500	31077904	1829	1829	1829	1829	0
348	20240627	143400	31077904	1829	1829	1829	1829	0
349	20240627	143300	31077904	1829	1829	1829	1829	0
350	20240627	143200	31077904	1829	1829	1829	1829	0
351	20240627	143100	31077904	1829	1829	1829	1829	0
352	20240627	143000	31077904	1829	1829	1829	1829	0
353	20240627	142900	31077904	1829	1829	1829	1829	0
354	20240627	142800	31077904	1829	1829	1829	1829	0
355	20240627	142700	31077904	1829	1829	1829	1829	0
356	20240627	142600	31077904	1829	1829	1829	1829	0
357	20240627	142500	31077904	1829	1829	1829	1829	0
358	20240627	142400	31077904	1829	1829	1829	1829	0
359	20240627	142300	31077904	1829	1829	1829	1829	0
360	20240627	142200	31077904	1829	1829	1829	1829	0
361	20240627	142100	31077904	1829	1829	1829	1829	0
362	20240627	142000	31077904	1829	1829	1829	1829	0
363	20240627	141900	31077904	1829	1829	1829	1829	0
364	20240627	141800	31077904	1829	1829	1829	1829	0
365	20240627	141700	31077904	1829	1829	1829	1829	0
366	20240627	141600	31077904	1829	1829	1829	1829	0
367	20240627	141500	31077904	1829	1829	1829	1829	100
368	20240627	141400	30895004	1828	1828	1828	1828	0
369	20240627	141300	30895004	1828	1828	1828	1828	0
370	20240627	141200	30895004	1828	1828	1828	1828	0
371	20240627	141100	30895004	1828	1828	1828	1828	0
372	20240627	141000	30895004	1828	1828	1828	1828	0
373	20240627	140900	30895004	1828	1828	1828	1828	0
374	20240627	140800	30895004	1828	1828	1828	1828	5
375	20240627	140700	30885864	1829	1829	1829	1829	0
376	20240627	140600	30885864	1829	1829	1829	1829	0
377	20240627	140500	30885864	1829	1829	1829	1829	0
378	20240627	140400	30885864	1829	1829	1829	1829	0
379	20240627	140300	30885864	1829	1829	1829	1829	100
380	20240627	140200	30702964	1829	1829	1829	1829	0
381	20240627	140100	30702964	1829	1829	1829	1829	0
382	20240627	140000	30702964	1829	1829	1829	1829	0
383	20240627	135900	30702964	1829	1829	1829	1829	0
384	20240627	135800	30702964	1829	1829	1829	1829	0
385	20240627	135700	30702964	1829	1829	1829	1829	0
386	20240627	135600	30702964	1829	1829	1829	1829	0
387	20240627	135500	30702964	1829	1829	1829	1829	0
388	20240627	135400	30702964	1829	1829	1829	1829	0
389	20240627	135300	30702964	1829	1829	1829	1829	0
390	20240627	135200	30702964	1829	1829	1829	1829	5
391	20240627	135100	30693819	1829	1829	1829	1829	0
392	20240627	135000	30693819	1829	1829	1829	1829	0
393	20240627	134900	30693819	1829	1829	1829	1829	0
394	20240627	134800	30693819	1829	1829	1829	1829	0
395	20240627	134700	30693819	1829	1829	1829	1829	0
396	20240627	134600	30693819	1829	1829	1829	1829	0
397	20240627	134500	30693819	1829	1829	1829	1829	0
398	20240627	134400	30693819	1829	1829	1829	1829	0
399	20240627	134300	30693819	1829	1829	1829	1829	0
400	20240627	134200	30693819	1829	1829	1829	1829	0
401	20240627	134100	30693819	1829	1829	1829	1829	0
402	20240627	134000	30693819	1829	1829	1829	1829	0
403	20240627	133900	30693819	1829	1829	1829	1829	0
404	20240627	133800	30693819	1829	1829	1829	1829	0
405	20240627	133700	30693819	1829	1829	1829	1829	0
406	20240627	133600	30693819	1829	1829	1829	1829	0
407	20240627	133500	30693819	1829	1829	1829	1829	0
408	20240627	133400	30693819	1829	1829	1829	1829	0
409	20240627	133300	30693819	1829	1829	1829	1829	0
410	20240627	133200	30693819	1829	1829	1829	1829	0
411	20240627	133100	30693819	1829	1829	1829	1829	0
412	20240627	133000	30693819	1829	1829	1829	1829	0
413	20240627	132900	30693819	1829	1829	1829	1829	0
414	20240627	132800	30693819	1829	1829	1829	1829	0
415	20240627	132700	30693819	1829	1829	1829	1829	0
416	20240627	132600	30693819	1829	1829	1829	1829	0
417	20240627	132500	30693819	1829	1829	1829	1829	3
418	20240627	132400	30688332	1828	1828	1828	1828	0
419	20240627	132300	30688332	1828	1828	1828	1828	0
420	20240627	132200	30688332	1828	1828	1828	1828	0
421	20240627	132100	30688332	1828	1828	1828	1828	0
422	20240627	132000	30688332	1828	1828	1828	1828	0
423	20240627	131900	30688332	1828	1828	1828	1828	326
424	20240627	131800	30092404	1829	1829	1829	1829	0
425	20240627	131700	30092404	1829	1829	1829	1829	0
426	20240627	131600	30092404	1829	1829	1829	1829	0
427	20240627	131500	30092404	1829	1829	1829	1829	0
428	20240627	131400	30092404	1829	1829	1829	1829	0
429	20240627	131300	30092404	1829	1830	1830	1829	274
430	20240627	131200	29591243	1829	1829	1829	1829	0
431	20240627	131100	29591243	1829	1829	1829	1829	0
432	20240627	131000	29591243	1829	1829	1829	1829	0
433	20240627	130900	29591243	1829	1829	1829	1829	0
434	20240627	130800	29591243	1829	1829	1829	1829	0
435	20240627	130700	29591243	1829	1829	1829	1829	0
436	20240627	130600	29591243	1829	1829	1829	1829	0
437	20240627	130500	29591243	1829	1829	1829	1829	0
438	20240627	130400	29591243	1829	1829	1829	1829	0
439	20240627	130300	29591243	1829	1829	1829	1829	0
440	20240627	130200	29591243	1829	1829	1829	1829	0
441	20240627	130100	29591243	1829	1829	1829	1829	0
442	20240627	130000	29591243	1829	1829	1829	1829	0
443	20240627	125900	29591243	1829	1829	1829	1829	0
444	20240627	125800	29591243	1829	1829	1829	1829	0
445	20240627	125700	29591243	1829	1829	1829	1829	0
446	20240627	125600	29591243	1829	1829	1829	1829	0
447	20240627	125500	29591243	1829	1829	1829	1829	0
448	20240627	125400	29591243	1829	1829	1829	1829	0
449	20240627	125300	29591243	1829	1829	1829	1829	0
450	20240627	125200	29591243	1829	1829	1829	1829	0
451	20240627	125100	29591243	1829	1829	1829	1829	0
452	20240627	125000	29591243	1829	1829	1829	1829	0
453	20240627	124900	29591243	1829	1829	1829	1829	0
454	20240627	124800	29591243	1829	1829	1829	1829	0
455	20240627	124700	29591243	1829	1829	1829	1829	0
456	20240627	124600	29591243	1829	1829	1829	1829	0
457	20240627	124500	29591243	1829	1829	1829	1829	0
458	20240627	124400	29591243	1829	1829	1829	1829	0
459	20240627	124300	29591243	1829	1829	1829	1829	0
460	20240627	124200	29591243	1829	1829	1829	1829	0
461	20240627	124100	29591243	1829	1829	1829	1829	0
462	20240627	124000	29591243	1829	1829	1829	1829	0
463	20240627	123900	29591243	1829	1829	1829	1829	0
464	20240627	123800	29591243	1829	1829	1829	1829	0
465	20240627	123700	29591243	1829	1829	1829	1829	0
466	20240627	123600	29591243	1829	1829	1829	1829	0
467	20240627	123500	29591243	1829	1829	1829	1829	0
468	20240627	123400	29591243	1829	1829	1829	1829	0
469	20240627	123300	29591243	1829	1829	1829	1829	0
470	20240627	123200	29591243	1829	1829	1829	1829	0
471	20240627	123100	29591243	1829	1829	1829	1829	0
472	20240627	123000	29591243	1829	1829	1829	1829	0
473	20240627	122900	29591243	1829	1829	1829	1829	0
474	20240627	122800	29591243	1829	1829	1829	1829	0
475	20240627	122700	29591243	1829	1829	1829	1829	0
476	20240627	122600	29591243	1829	1829	1829	1829	0
477	20240627	122500	29591243	1829	1829	1829	1829	0
478	20240627	122400	29591243	1829	1829	1829	1829	0
479	20240627	122300	29591243	1829	1829	1829	1829	0
480	20240627	122200	29591243	1829	1829	1829	1829	0
481	20240627	122100	29591243	1829	1829	1829	1829	0
482	20240627	122000	29591243	1829	1829	1829	1829	0
483	20240627	121900	29591243	1829	1829	1829	1829	0
484	20240627	121800	29591243	1829	1829	1829	1829	0
485	20240627	121700	29591243	1829	1829	1829	1829	0
486	20240627	121600	29591243	1829	1829	1829	1829	0
487	20240627	121500	29591243	1829	1829	1829	1829	0
488	20240627	121400	29591243	1829	1834	1834	1829	517
489	20240627	121300	28643490	1834	1834	1834	1834	0
490	20240627	121200	28643490	1834	1834	1834	1834	0
491	20240627	121100	28643490	1834	1834	1834	1834	0
492	20240627	121000	28643490	1834	1834	1834	1834	0
493	20240627	120900	28643490	1834	1834	1834	1834	288
494	20240627	120800	28115298	1834	1834	1834	1834	0
495	20240627	120700	28115298	1834	1834	1834	1834	0
496	20240627	120600	28115298	1834	1834	1834	1834	0
497	20240627	120500	28115298	1834	1834	1834	1834	0
498	20240627	120400	28115298	1834	1834	1834	1834	0
499	20240627	120300	28115298	1834	1834	1834	1834	0
500	20240627	120200	28115298	1834	1834	1834	1834	0
501	20240627	120100	28115298	1834	1834	1834	1834	0
502	20240627	120000	28115298	1834	1834	1834	1834	0
503	20240627	115900	28115298	1834	1834	1834	1834	0
504	20240627	115800	28115298	1834	1834	1834	1834	0
505	20240627	115700	28115298	1834	1834	1834	1834	0
506	20240627	115600	28115298	1834	1834	1834	1834	0
507	20240627	115500	28115298	1834	1834	1834	1834	0
508	20240627	115400	28115298	1834	1834	1834	1834	0
509	20240627	115300	28115298	1834	1834	1834	1834	0
510	20240627	115200	28115298	1834	1834	1834	1834	2
511	20240627	115100	28111630	1834	1834	1834	1834	0
512	20240627	115000	28111630	1834	1834	1834	1834	0
513	20240627	114900	28111630	1834	1834	1834	1834	0
514	20240627	114800	28111630	1834	1834	1834	1834	0
515	20240627	114700	28111630	1834	1834	1834	1834	0
516	20240627	114600	28111630	1834	1834	1834	1834	0
517	20240627	114500	28111630	1834	1834	1834	1834	0
518	20240627	114400	28111630	1834	1834	1834	1834	0
519	20240627	114300	28111630	1834	1834	1834	1834	0
520	20240627	114200	28111630	1834	1834	1834	1834	0
521	20240627	114100	28111630	1834	1834	1834	1834	0
522	20240627	114000	28111630	1834	1834	1834	1834	0
523	20240627	113900	28111630	1834	1834	1834	1834	0
524	20240627	113800	28111630	1834	1834	1834	1834	0
525	20240627	113700	28111630	1834	1834	1834	1834	0
526	20240627	113600	28111630	1834	1834	1834	1834	0
527	20240627	113500	28111630	1834	1834	1834	1834	0
528	20240627	113400	28111630	1834	1834	1834	1834	0
529	20240627	113300	28111630	1834	1834	1834	1834	0
530	20240627	113200	28111630	1834	1834	1834	1834	0
531	20240627	113100	28111630	1834	1834	1834	1834	0
532	20240627	113000	28111630	1834	1835	1835	1834	122
533	20240627	112900	27887773	1835	1835	1835	1835	0
534	20240627	112800	27887773	1835	1835	1835	1835	0
535	20240627	112700	27887773	1835	1835	1835	1835	0
536	20240627	112600	27887773	1835	1835	1835	1835	0
537	20240627	112500	27887773	1835	1835	1835	1835	0
538	20240627	112400	27887773	1835	1835	1835	1835	0
539	20240627	112300	27887773	1835	1835	1835	1835	0
540	20240627	112200	27887773	1835	1835	1835	1835	0
541	20240627	112100	27887773	1835	1835	1835	1835	0
542	20240627	112000	27887773	1835	1835	1835	1835	0
543	20240627	111900	27887773	1835	1835	1835	1835	0
544	20240627	111800	27887773	1835	1835	1835	1835	0
545	20240627	111700	27887773	1835	1835	1835	1835	0
546	20240627	111600	27887773	1835	1835	1835	1835	0
547	20240627	111500	27887773	1835	1835	1835	1835	0
548	20240627	111400	27887773	1835	1835	1835	1835	0
549	20240627	111300	27887773	1835	1835	1835	1835	0
550	20240627	111200	27887773	1835	1835	1835	1835	0
551	20240627	111100	27887773	1835	1836	1839	1835	10931
552	20240627	111000	7808687	1835	1835	1835	1835	0
553	20240627	110900	7808687	1835	1835	1835	1835	16
554	20240627	110800	7779327	1835	1836	1836	1835	132
555	20240627	110700	7536992	1837	1837	1837	1837	1
556	20240627	110600	7535155	1837	1837	1837	1837	0
557	20240627	110500	7535155	1837	1837	1837	1837	0
558	20240627	110400	7535155	1837	1837	1837	1837	0
559	20240627	110300	7535155	1837	1837	1837	1837	0
560	20240627	110200	7535155	1837	1837	1837	1837	0
561	20240627	110100	7535155	1837	1837	1837	1837	0
562	20240627	110000	7535155	1837	1837	1837	1837	0
563	20240627	105900	7535155	1837	1837	1837	1837	0
564	20240627	105800	7535155	1837	1837	1837	1837	0
565	20240627	105700	7535155	1837	1837	1837	1837	1
566	20240627	105600	7533318	1838	1838	1838	1838	0
567	20240627	105500	7533318	1838	1838	1838	1838	0
568	20240627	105400	7533318	1838	1838	1838	1838	0
569	20240627	105300	7533318	1838	1838	1838	1838	0
570	20240627	105200	7533318	1838	1838	1838	1838	0
571	20240627	105100	7533318	1838	1838	1838	1838	0
572	20240627	105000	7533318	1838	1838	1838	1838	0
573	20240627	104900	7533318	1838	1838	1838	1838	0
574	20240627	104800	7533318	1838	1838	1838	1838	0
575	20240627	104700	7533318	1838	1838	1838	1838	0
576	20240627	104600	7533318	1838	1838	1838	1838	0
577	20240627	104500	7533318	1838	1838	1838	1838	121
578	20240627	104400	7310920	1840	1840	1840	1840	0
579	20240627	104300	7310920	1840	1840	1840	1840	0
580	20240627	104200	7310920	1840	1840	1840	1840	0
581	20240627	104100	7310920	1840	1840	1840	1840	0
582	20240627	104000	7310920	1840	1840	1840	1840	0
583	20240627	103900	7310920	1840	1840	1840	1840	0
584	20240627	103800	7310920	1840	1840	1840	1840	0
585	20240627	103700	7310920	1840	1840	1840	1840	0
586	20240627	103600	7310920	1840	1840	1840	1840	0
587	20240627	103500	7310920	1840	1840	1840	1840	0
588	20240627	103400	7310920	1840	1840	1840	1840	0
589	20240627	103300	7310920	1840	1840	1840	1840	0
590	20240627	103200	7310920	1840	1840	1840	1840	0
591	20240627	103100	7310920	1840	1840	1840	1840	9
592	20240627	103000	7294360	1840	1840	1840	1840	0
593	20240627	102900	7294360	1840	1840	1840	1840	0
594	20240627	102800	7294360	1840	1840	1840	1840	0
595	20240627	102700	7294360	1840	1840	1840	1840	0
596	20240627	102600	7294360	1840	1840	1840	1840	0
597	20240627	102500	7294360	1840	1840	1840	1840	0
598	20240627	102400	7294360	1840	1840	1840	1840	0
599	20240627	102300	7294360	1840	1840	1840	1840	0
600	20240627	102200	7294360	1840	1840	1840	1840	0
601	20240627	102100	7294360	1840	1840	1840	1840	0
602	20240627	102000	7294360	1840	1840	1840	1840	0
603	20240627	101900	7294360	1840	1840	1840	1840	0
604	20240627	101800	7294360	1840	1840	1840	1840	0
605	20240627	101700	7294360	1840	1840	1840	1840	0
606	20240627	101600	7294360	1840	1840	1840	1840	0
607	20240627	101500	7294360	1840	1840	1840	1840	0
608	20240627	101400	7294360	1840	1840	1840	1840	0
609	20240627	101300	7294360	1840	1840	1840	1840	5
610	20240627	101200	7285160	1838	1838	1838	1838	0
611	20240627	101100	7285160	1838	1838	1838	1838	0
612	20240627	101000	7285160	1838	1838	1838	1838	0
613	20240627	100900	7285160	1838	1838	1838	1838	0
614	20240627	100800	7285160	1838	1838	1838	1838	0
615	20240627	100700	7285160	1838	1838	1838	1838	0
616	20240627	100600	7285160	1838	1838	1838	1838	0
617	20240627	100500	7285160	1838	1838	1838	1838	0
618	20240627	100400	7285160	1838	1838	1838	1838	0
619	20240627	100300	7285160	1838	1838	1838	1838	0
620	20240627	100200	7285160	1838	1838	1838	1838	0
621	20240627	100100	7285160	1838	1838	1838	1838	0
622	20240627	100000	7285160	1838	1838	1838	1838	0
623	20240627	095900	7285160	1838	1838	1838	1838	0
624	20240627	095800	7285160	1838	1838	1838	1838	0
625	20240627	095700	7285160	1838	1838	1838	1838	0
626	20240627	095600	7285160	1838	1838	1838	1838	0
627	20240627	095500	7285160	1838	1838	1838	1838	0
628	20240627	095400	7285160	1838	1838	1838	1838	0
629	20240627	095300	7285160	1838	1838	1838	1838	0
630	20240627	095200	7285160	1838	1838	1838	1838	0
631	20240627	095100	7285160	1838	1838	1838	1838	0
632	20240627	095000	7285160	1838	1838	1838	1838	0
633	20240627	094900	7285160	1838	1838	1838	1838	0
634	20240627	094800	7285160	1838	1838	1838	1838	0
635	20240627	094700	7285160	1838	1838	1838	1838	200
636	20240627	094600	6917560	1838	1838	1838	1838	0
637	20240627	094500	6917560	1838	1838	1838	1838	0
638	20240627	094400	6917560	1838	1838	1838	1838	0
639	20240627	094300	6917560	1838	1838	1838	1838	268
640	20240627	094200	6424976	1838	1838	1838	1838	0
641	20240627	094100	6424976	1838	1838	1838	1838	0
642	20240627	094000	6424976	1838	1838	1838	1838	0
643	20240627	093900	6424976	1838	1838	1838	1838	1
644	20240627	093800	6423138	1835	1835	1835	1835	0
645	20240627	093700	6423138	1835	1835	1835	1835	0
646	20240627	093600	6423138	1835	1835	1835	1835	0
647	20240627	093500	6423138	1835	1835	1835	1835	0
648	20240627	093400	6423138	1835	1835	1835	1835	0
649	20240627	093300	6423138	1835	1835	1835	1835	0
650	20240627	093200	6423138	1835	1835	1835	1835	0
651	20240627	093100	6423138	1835	1835	1835	1835	0
652	20240627	093000	6423138	1835	1835	1835	1835	0
653	20240627	092900	6423138	1835	1835	1835	1835	0
654	20240627	092800	6423138	1835	1835	1835	1835	0
655	20240627	092700	6423138	1835	1835	1835	1835	0
656	20240627	092600	6423138	1835	1835	1835	1835	420
657	20240627	092500	5652438	1835	1835	1835	1835	0
658	20240627	092400	5652438	1835	1835	1835	1835	210
659	20240627	092300	5267088	1835	1831	1835	1831	1734
660	20240627	092200	2085584	1828	1828	1828	1828	0
661	20240627	092100	2085584	1828	1828	1828	1828	0
662	20240627	092000	2085584	1828	1828	1828	1828	0
663	20240627	091900	2085584	1828	1828	1828	1828	0
664	20240627	091800	2085584	1828	1828	1828	1828	0
665	20240627	091700	2085584	1828	1828	1828	1828	40
666	20240627	091600	2012464	1828	1828	1828	1828	0
667	20240627	091500	2012464	1828	1828	1828	1828	0
668	20240627	091400	2012464	1828	1828	1828	1828	0
669	20240627	091300	2012464	1828	1828	1828	1828	0
670	20240627	091200	2012464	1828	1828	1828	1828	0
671	20240627	091100	2012464	1828	1828	1828	1828	0
672	20240627	091000	2012464	1828	1828	1828	1828	0
673	20240627	090900	2012464	1828	1828	1828	1828	0
674	20240627	090800	2012464	1828	1828	1828	1828	0
675	20240627	090700	2012464	1828	1828	1828	1828	285
676	20240627	090600	1491484	1828	1828	1828	1828	100
677	20240627	090500	1308684	1829	1830	1830	1829	200
678	20240627	090400	942784	1829	1828	1829	1828	102
679	20240627	090300	756326	1831	1831	1831	1831	0
680	20240627	090200	756326	1831	1831	1831	1831	1
681	20240627	090100	754495	1827	1834	1834	1827	400
682	20240627	090000	22008	1834	1834	1834	1834	12