KissMeData/036000/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	191800	10764689	1880	1880	1880	1880	1
3	20240617	191700	10764689	1880	1880	1880	1880	0
4	20240617	191600	10764689	1880	1880	1880	1880	0
5	20240617	191500	10764689	1880	1880	1880	1880	0
6	20240617	191400	10764689	1880	1880	1880	1880	0
7	20240617	191300	10764689	1880	1880	1880	1880	0
8	20240617	191200	10764689	1880	1880	1880	1880	0
9	20240617	191100	10764689	1880	1880	1880	1880	0
10	20240617	191000	10764689	1880	1880	1880	1880	0
11	20240617	190900	10764689	1880	1880	1880	1880	0
12	20240617	190800	10764689	1880	1880	1880	1880	0
13	20240617	190700	10764689	1880	1880	1880	1880	0
14	20240617	190600	10764689	1880	1880	1880	1880	0
15	20240617	190500	10764689	1880	1880	1880	1880	0
16	20240617	190400	10764689	1880	1880	1880	1880	0
17	20240617	190300	10764689	1880	1880	1880	1880	0
18	20240617	190200	10764689	1880	1880	1880	1880	0
19	20240617	190100	10764689	1880	1880	1880	1880	0
20	20240617	190000	10764689	1880	1880	1880	1880	0
21	20240617	185900	10764689	1880	1880	1880	1880	0
22	20240617	185800	10764689	1880	1880	1880	1880	0
23	20240617	185700	10764689	1880	1880	1880	1880	0
24	20240617	185600	10764689	1880	1880	1880	1880	0
25	20240617	185500	10764689	1880	1880	1880	1880	0
26	20240617	185400	10764689	1880	1880	1880	1880	0
27	20240617	185300	10764689	1880	1880	1880	1880	0
28	20240617	185200	10764689	1880	1880	1880	1880	0
29	20240617	185100	10764689	1880	1880	1880	1880	0
30	20240617	185000	10764689	1880	1880	1880	1880	0
31	20240617	184900	10764689	1880	1880	1880	1880	0
32	20240617	184800	10764689	1880	1880	1880	1880	1
33	20240617	184700	10764689	1880	1880	1880	1880	0
34	20240617	184600	10764689	1880	1880	1880	1880	0
35	20240617	184500	10764689	1880	1880	1880	1880	0
36	20240617	184400	10764689	1880	1880	1880	1880	0
37	20240617	184300	10764689	1880	1880	1880	1880	0
38	20240617	184200	10764689	1880	1880	1880	1880	0
39	20240617	184100	10764689	1880	1880	1880	1880	0
40	20240617	184000	10764689	1880	1880	1880	1880	0
41	20240617	183900	10764689	1880	1880	1880	1880	0
42	20240617	183800	10764689	1880	1880	1880	1880	0
43	20240617	183700	10764689	1880	1880	1880	1880	0
44	20240617	183600	10764689	1880	1880	1880	1880	0
45	20240617	183500	10764689	1880	1880	1880	1880	0
46	20240617	183400	10764689	1880	1880	1880	1880	0
47	20240617	183300	10764689	1880	1880	1880	1880	0
48	20240617	183200	10764689	1880	1880	1880	1880	0
49	20240617	183100	10764689	1880	1880	1880	1880	0
50	20240617	183000	10764689	1880	1880	1880	1880	0
51	20240617	182900	10764689	1880	1880	1880	1880	0
52	20240617	182800	10764689	1880	1880	1880	1880	0
53	20240617	182700	10764689	1880	1880	1880	1880	0
54	20240617	182600	10764689	1880	1880	1880	1880	0
55	20240617	182500	10764689	1880	1880	1880	1880	0
56	20240617	182400	10764689	1880	1880	1880	1880	0
57	20240617	182300	10764689	1880	1880	1880	1880	0
58	20240617	182200	10764689	1880	1880	1880	1880	0
59	20240617	182100	10764689	1880	1880	1880	1880	0
60	20240617	182000	10764689	1880	1880	1880	1880	0
61	20240617	181900	10764689	1880	1880	1880	1880	0
62	20240617	181800	10764689	1880	1880	1880	1880	1
63	20240617	181700	10764689	1880	1880	1880	1880	0
64	20240617	181600	10764689	1880	1880	1880	1880	0
65	20240617	181500	10764689	1880	1880	1880	1880	0
66	20240617	181400	10764689	1880	1880	1880	1880	0
67	20240617	181300	10764689	1880	1880	1880	1880	0
68	20240617	181200	10764689	1880	1880	1880	1880	0
69	20240617	181100	10764689	1880	1880	1880	1880	0
70	20240617	181000	10764689	1880	1880	1880	1880	0
71	20240617	180900	10764689	1880	1880	1880	1880	0
72	20240617	180800	10764689	1880	1880	1880	1880	0
73	20240617	180700	10764689	1880	1880	1880	1880	0
74	20240617	180600	10764689	1880	1880	1880	1880	0
75	20240617	180500	10764689	1880	1880	1880	1880	0
76	20240617	180400	10764689	1880	1880	1880	1880	0
77	20240617	180300	10764689	1880	1880	1880	1880	0
78	20240617	180200	10764689	1880	1880	1880	1880	0
79	20240617	180100	10764689	1880	1880	1880	1880	0
80	20240617	180000	10764689	1880	1880	1880	1880	0
81	20240617	175900	10764689	1880	1880	1880	1880	0
82	20240617	175800	10764689	1880	1880	1880	1880	0
83	20240617	175700	10764689	1880	1880	1880	1880	0
84	20240617	175600	10764689	1880	1880	1880	1880	0
85	20240617	175500	10764689	1880	1880	1880	1880	0
86	20240617	175400	10764689	1880	1880	1880	1880	0
87	20240617	175300	10764689	1880	1880	1880	1880	0
88	20240617	175200	10764689	1880	1880	1880	1880	0
89	20240617	175100	10764689	1880	1880	1880	1880	0
90	20240617	175000	10764689	1880	1880	1880	1880	0
91	20240617	174900	10764689	1880	1880	1880	1880	0
92	20240617	174800	10764689	1880	1880	1880	1880	1
93	20240617	174700	10764689	1880	1880	1880	1880	0
94	20240617	174600	10764689	1880	1880	1880	1880	0
95	20240617	174500	10764689	1880	1880	1880	1880	0
96	20240617	174400	10764689	1880	1880	1880	1880	0
97	20240617	174300	10764689	1880	1880	1880	1880	0
98	20240617	174200	10764689	1880	1880	1880	1880	0
99	20240617	174100	10764689	1880	1880	1880	1880	0
100	20240617	174000	10764689	1880	1880	1880	1880	0
101	20240617	173900	10764689	1880	1880	1880	1880	0
102	20240617	173800	10764689	1880	1880	1880	1880	0
103	20240617	173700	10764689	1880	1880	1880	1880	0
104	20240617	173600	10764689	1880	1880	1880	1880	0
105	20240617	173500	10764689	1880	1880	1880	1880	0
106	20240617	173400	10764689	1880	1880	1880	1880	0
107	20240617	173300	10764689	1880	1880	1880	1880	0
108	20240617	173200	10764689	1880	1880	1880	1880	0
109	20240617	173100	10764689	1880	1880	1880	1880	0
110	20240617	173000	10764689	1880	1880	1880	1880	0
111	20240617	172900	10764689	1880	1880	1880	1880	0
112	20240617	172800	10764689	1880	1880	1880	1880	0
113	20240617	172700	10764689	1880	1880	1880	1880	0
114	20240617	172600	10764689	1880	1880	1880	1880	0
115	20240617	172500	10764689	1880	1880	1880	1880	0
116	20240617	172400	10764689	1880	1880	1880	1880	0
117	20240617	172300	10764689	1880	1880	1880	1880	0
118	20240617	172200	10764689	1880	1880	1880	1880	0
119	20240617	172100	10764689	1880	1880	1880	1880	0
120	20240617	172000	10764689	1880	1880	1880	1880	0
121	20240617	171900	10764689	1880	1880	1880	1880	0
122	20240617	171800	10764689	1880	1880	1880	1880	1
123	20240617	171700	10764689	1880	1880	1880	1880	0
124	20240617	171600	10764689	1880	1880	1880	1880	0
125	20240617	171500	10764689	1880	1880	1880	1880	0
126	20240617	171400	10764689	1880	1880	1880	1880	0
127	20240617	171300	10764689	1880	1880	1880	1880	0
128	20240617	171200	10764689	1880	1880	1880	1880	0
129	20240617	171100	10764689	1880	1880	1880	1880	0
130	20240617	171000	10764689	1880	1880	1880	1880	0
131	20240617	170900	10764689	1880	1880	1880	1880	0
132	20240617	170800	10764689	1880	1880	1880	1880	0
133	20240617	170700	10764689	1880	1880	1880	1880	0
134	20240617	170600	10764689	1880	1880	1880	1880	0
135	20240617	170500	10764689	1880	1880	1880	1880	0
136	20240617	170400	10764689	1880	1880	1880	1880	0
137	20240617	170300	10764689	1880	1880	1880	1880	0
138	20240617	170200	10764689	1880	1880	1880	1880	0
139	20240617	170100	10764689	1880	1880	1880	1880	0
140	20240617	170000	10764689	1880	1880	1880	1880	0
141	20240617	165900	10764689	1880	1880	1880	1880	0
142	20240617	165800	10764689	1880	1880	1880	1880	0
143	20240617	165700	10764689	1880	1880	1880	1880	0
144	20240617	165600	10764689	1880	1880	1880	1880	0
145	20240617	165500	10764689	1880	1880	1880	1880	0
146	20240617	165400	10764689	1880	1880	1880	1880	0
147	20240617	165300	10764689	1880	1880	1880	1880	0
148	20240617	165200	10764689	1880	1880	1880	1880	0
149	20240617	165100	10764689	1880	1880	1880	1880	0
150	20240617	165000	10764689	1880	1880	1880	1880	0
151	20240617	164900	10764689	1880	1880	1880	1880	0
152	20240617	164800	10764689	1880	1880	1880	1880	1
153	20240617	164700	10764689	1880	1880	1880	1880	0
154	20240617	164600	10764689	1880	1880	1880	1880	0
155	20240617	164500	10764689	1880	1880	1880	1880	0
156	20240617	164400	10764689	1880	1880	1880	1880	0
157	20240617	164300	10764689	1880	1880	1880	1880	0
158	20240617	164200	10764689	1880	1880	1880	1880	0
159	20240617	164100	10764689	1880	1880	1880	1880	0
160	20240617	164000	10764689	1880	1880	1880	1880	0
161	20240617	163900	10764689	1880	1880	1880	1880	0
162	20240617	163800	10764689	1880	1880	1880	1880	0
163	20240617	163700	10764689	1880	1880	1880	1880	0
164	20240617	163600	10764689	1880	1880	1880	1880	0
165	20240617	163500	10764689	1880	1880	1880	1880	0
166	20240617	163400	10764689	1880	1880	1880	1880	0
167	20240617	163300	10764689	1880	1880	1880	1880	0
168	20240617	163200	10764689	1880	1880	1880	1880	0
169	20240617	163100	10764689	1880	1880	1880	1880	0
170	20240617	163000	10764689	1880	1880	1880	1880	0
171	20240617	162900	10764689	1880	1880	1880	1880	0
172	20240617	162800	10764689	1880	1880	1880	1880	0
173	20240617	162700	10764689	1880	1880	1880	1880	0
174	20240617	162600	10764689	1880	1880	1880	1880	0
175	20240617	162500	10764689	1880	1880	1880	1880	0
176	20240617	162400	10764689	1880	1880	1880	1880	0
177	20240617	162300	10764689	1880	1880	1880	1880	0
178	20240617	162200	10764689	1880	1880	1880	1880	0
179	20240617	162100	10764689	1880	1880	1880	1880	0
180	20240617	162000	10764689	1880	1880	1880	1880	0
181	20240617	161900	10764689	1880	1880	1880	1880	0
182	20240617	161800	10764689	1880	1880	1880	1880	1
183	20240617	161700	10764689	1880	1880	1880	1880	0
184	20240617	161600	10764689	1880	1880	1880	1880	0
185	20240617	161500	10764689	1880	1880	1880	1880	0
186	20240617	161400	10764689	1880	1880	1880	1880	0
187	20240617	161300	10764689	1880	1880	1880	1880	0
188	20240617	161200	10764689	1880	1880	1880	1880	0
189	20240617	161100	10764689	1880	1880	1880	1880	0
190	20240617	161000	10764689	1880	1880	1880	1880	0
191	20240617	160900	10764689	1880	1880	1880	1880	0
192	20240617	160800	10764689	1880	1880	1880	1880	0
193	20240617	160700	10764689	1880	1880	1880	1880	0
194	20240617	160600	10764689	1880	1880	1880	1880	0
195	20240617	160500	10764689	1880	1880	1880	1880	0
196	20240617	160400	10764689	1880	1880	1880	1880	0
197	20240617	160300	10764689	1880	1880	1880	1880	0
198	20240617	160200	10764689	1880	1880	1880	1880	0
199	20240617	160100	10764689	1880	1880	1880	1880	0
200	20240617	160000	10764689	1880	1880	1880	1880	0
201	20240617	155900	10764689	1880	1880	1880	1880	0
202	20240617	155800	10764689	1880	1880	1880	1880	0
203	20240617	155700	10764689	1880	1880	1880	1880	0
204	20240617	155600	10764689	1880	1880	1880	1880	0
205	20240617	155500	10764689	1880	1880	1880	1880	0
206	20240617	155400	10764689	1880	1880	1880	1880	0
207	20240617	155300	10764689	1880	1880	1880	1880	0
208	20240617	155200	10764689	1880	1880	1880	1880	0
209	20240617	155100	10764689	1880	1880	1880	1880	0
210	20240617	155000	10764689	1880	1880	1880	1880	0
211	20240617	154900	10764689	1880	1880	1880	1880	0
212	20240617	154800	10764689	1880	1880	1880	1880	1
213	20240617	154700	10764689	1880	1880	1880	1880	0
214	20240617	154600	10764689	1880	1880	1880	1880	0
215	20240617	154500	10764689	1880	1880	1880	1880	0
216	20240617	154400	10764689	1880	1880	1880	1880	0
217	20240617	154300	10764689	1880	1880	1880	1880	0
218	20240617	154200	10764689	1880	1880	1880	1880	0
219	20240617	154100	10764689	1880	1880	1880	1880	0
220	20240617	154000	10764689	1880	1880	1880	1880	0
221	20240617	153900	10764689	1880	1880	1880	1880	0
222	20240617	153800	10764689	1880	1880	1880	1880	0
223	20240617	153700	10764689	1880	1880	1880	1880	0
224	20240617	153600	10764689	1880	1880	1880	1880	0
225	20240617	153500	10764689	1880	1880	1880	1880	0
226	20240617	153400	10764689	1880	1880	1880	1880	0
227	20240617	153300	10764689	1880	1880	1880	1880	0
228	20240617	153200	10764689	1880	1880	1880	1880	0
229	20240617	153100	10764689	1880	1880	1880	1880	0
230	20240617	153000	10764689	1880	1880	1880	1880	1
231	20240617	152900	10762809	1880	1880	1880	1880	0
232	20240617	152800	10762809	1880	1880	1880	1880	0
233	20240617	152700	10762809	1880	1880	1880	1880	0
234	20240617	152600	10762809	1880	1880	1880	1880	0
235	20240617	152500	10762809	1880	1880	1880	1880	0
236	20240617	152400	10762809	1880	1880	1880	1880	0
237	20240617	152300	10762809	1880	1880	1880	1880	0
238	20240617	152200	10762809	1880	1880	1880	1880	0
239	20240617	152100	10762809	1880	1880	1880	1880	0
240	20240617	152000	10762809	1880	1880	1880	1880	0
241	20240617	151900	10762809	1880	1880	1880	1880	0
242	20240617	151800	10762809	1880	1880	1880	1880	2
243	20240617	151700	10759049	1880	1880	1880	1880	0
244	20240617	151600	10759049	1880	1880	1880	1880	0
245	20240617	151500	10759049	1880	1880	1880	1880	0
246	20240617	151400	10759049	1880	1880	1880	1880	0
247	20240617	151300	10759049	1880	1880	1880	1880	0
248	20240617	151200	10759049	1880	1880	1880	1880	0
249	20240617	151100	10759049	1880	1880	1880	1880	0
250	20240617	151000	10759049	1880	1880	1880	1880	0
251	20240617	150900	10759049	1880	1880	1880	1880	0
252	20240617	150800	10759049	1880	1880	1880	1880	0
253	20240617	150700	10759049	1880	1880	1880	1880	0
254	20240617	150600	10759049	1880	1880	1880	1880	0
255	20240617	150500	10759049	1880	1880	1880	1880	9
256	20240617	150400	10742129	1880	1880	1880	1880	1
257	20240617	150300	10740249	1876	1876	1876	1876	0
258	20240617	150200	10740249	1876	1876	1876	1876	0
259	20240617	150100	10740249	1876	1876	1876	1876	0
260	20240617	150000	10740249	1876	1876	1876	1876	0
261	20240617	145900	10740249	1876	1876	1876	1876	0
262	20240617	145800	10740249	1876	1876	1876	1876	97
263	20240617	145700	10558277	1876	1880	1880	1876	1700
264	20240617	145600	7364667	1880	1880	1880	1880	400
265	20240617	145500	6612667	1880	1880	1880	1880	0
266	20240617	145400	6612667	1880	1880	1880	1880	0
267	20240617	145300	6612667	1880	1880	1880	1880	0
268	20240617	145200	6612667	1880	1880	1880	1880	0
269	20240617	145100	6612667	1880	1880	1880	1880	0
270	20240617	145000	6612667	1880	1880	1880	1880	0
271	20240617	144900	6612667	1880	1880	1880	1880	0
272	20240617	144800	6612667	1880	1880	1880	1880	0
273	20240617	144700	6612667	1880	1880	1880	1880	0
274	20240617	144600	6612667	1880	1880	1880	1880	0
275	20240617	144500	6612667	1880	1880	1880	1880	0
276	20240617	144400	6612667	1880	1880	1880	1880	0
277	20240617	144300	6612667	1880	1880	1880	1880	0
278	20240617	144200	6612667	1880	1880	1880	1880	0
279	20240617	144100	6612667	1880	1880	1880	1880	0
280	20240617	144000	6612667	1880	1880	1880	1880	0
281	20240617	143900	6612667	1880	1880	1880	1880	0
282	20240617	143800	6612667	1880	1880	1880	1880	0
283	20240617	143700	6612667	1880	1880	1880	1880	0
284	20240617	143600	6612667	1880	1880	1880	1880	0
285	20240617	143500	6612667	1880	1880	1880	1880	0
286	20240617	143400	6612667	1880	1880	1880	1880	0
287	20240617	143300	6612667	1880	1880	1880	1880	0
288	20240617	143200	6612667	1880	1880	1880	1880	0
289	20240617	143100	6612667	1880	1880	1880	1880	0
290	20240617	143000	6612667	1880	1880	1880	1880	0
291	20240617	142900	6612667	1880	1880	1880	1880	0
292	20240617	142800	6612667	1880	1880	1880	1880	0
293	20240617	142700	6612667	1880	1880	1880	1880	0
294	20240617	142600	6612667	1880	1880	1880	1880	0
295	20240617	142500	6612667	1880	1880	1880	1880	0
296	20240617	142400	6612667	1880	1880	1880	1880	0
297	20240617	142300	6612667	1880	1880	1880	1880	70
298	20240617	142200	6481067	1879	1879	1879	1879	100
299	20240617	142100	6293167	1879	1879	1879	1879	10
300	20240617	142000	6274377	1879	1879	1879	1879	1
301	20240617	141900	6272498	1879	1879	1879	1879	0
302	20240617	141800	6272498	1879	1879	1879	1879	0
303	20240617	141700	6272498	1879	1879	1879	1879	0
304	20240617	141600	6272498	1879	1879	1879	1879	0
305	20240617	141500	6272498	1879	1879	1879	1879	0
306	20240617	141400	6272498	1879	1879	1879	1879	0
307	20240617	141300	6272498	1879	1879	1879	1879	0
308	20240617	141200	6272498	1879	1879	1879	1879	1
309	20240617	141100	6270619	1879	1879	1879	1879	0
310	20240617	141000	6270619	1879	1879	1879	1879	2
311	20240617	140900	6266861	1880	1880	1880	1880	0
312	20240617	140800	6266861	1880	1880	1880	1880	0
313	20240617	140700	6266861	1880	1880	1880	1880	0
314	20240617	140600	6266861	1880	1880	1880	1880	0
315	20240617	140500	6266861	1880	1880	1880	1880	0
316	20240617	140400	6266861	1880	1880	1880	1880	0
317	20240617	140300	6266861	1880	1880	1880	1880	0
318	20240617	140200	6266861	1880	1880	1880	1880	0
319	20240617	140100	6266861	1880	1880	1880	1880	0
320	20240617	140000	6266861	1880	1880	1880	1880	0
321	20240617	135900	6266861	1880	1880	1880	1880	0
322	20240617	135800	6266861	1880	1880	1880	1880	0
323	20240617	135700	6266861	1880	1880	1880	1880	0
324	20240617	135600	6266861	1880	1880	1880	1880	0
325	20240617	135500	6266861	1880	1880	1880	1880	1
326	20240617	135400	6264981	1880	1880	1880	1880	79
327	20240617	135300	6116461	1880	1880	1880	1880	0
328	20240617	135200	6116461	1880	1880	1880	1880	0
329	20240617	135100	6116461	1880	1880	1880	1880	0
330	20240617	135000	6116461	1880	1880	1880	1880	0
331	20240617	134900	6116461	1880	1880	1880	1880	0
332	20240617	134800	6116461	1880	1880	1880	1880	0
333	20240617	134700	6116461	1880	1880	1880	1880	72
334	20240617	134600	5981101	1880	1880	1880	1880	0
335	20240617	134500	5981101	1880	1880	1880	1880	0
336	20240617	134400	5981101	1880	1880	1880	1880	0
337	20240617	134300	5981101	1880	1880	1880	1880	0
338	20240617	134200	5981101	1880	1880	1880	1880	0
339	20240617	134100	5981101	1880	1880	1880	1880	0
340	20240617	134000	5981101	1880	1880	1880	1880	0
341	20240617	133900	5981101	1880	1880	1880	1880	0
342	20240617	133800	5981101	1880	1880	1880	1880	0
343	20240617	133700	5981101	1880	1880	1880	1880	0
344	20240617	133600	5981101	1880	1880	1880	1880	0
345	20240617	133500	5981101	1880	1880	1880	1880	0
346	20240617	133400	5981101	1880	1880	1880	1880	0
347	20240617	133300	5981101	1880	1880	1880	1880	0
348	20240617	133200	5981101	1880	1880	1880	1880	0
349	20240617	133100	5981101	1880	1880	1880	1880	0
350	20240617	133000	5981101	1880	1880	1880	1880	0
351	20240617	132900	5981101	1880	1880	1880	1880	0
352	20240617	132800	5981101	1880	1880	1880	1880	0
353	20240617	132700	5981101	1880	1880	1880	1880	0
354	20240617	132600	5981101	1880	1880	1880	1880	0
355	20240617	132500	5981101	1880	1880	1880	1880	0
356	20240617	132400	5981101	1880	1880	1880	1880	76
357	20240617	132300	5838221	1886	1886	1886	1886	0
358	20240617	132200	5838221	1886	1886	1886	1886	0
359	20240617	132100	5838221	1886	1886	1886	1886	0
360	20240617	132000	5838221	1886	1886	1886	1886	0
361	20240617	131900	5838221	1886	1886	1886	1886	0
362	20240617	131800	5838221	1886	1886	1886	1886	0
363	20240617	131700	5838221	1886	1886	1886	1886	0
364	20240617	131600	5838221	1886	1886	1886	1886	0
365	20240617	131500	5838221	1886	1886	1886	1886	0
366	20240617	131400	5838221	1886	1886	1886	1886	0
367	20240617	131300	5838221	1886	1886	1886	1886	0
368	20240617	131200	5838221	1886	1886	1886	1886	0
369	20240617	131100	5838221	1886	1886	1886	1886	0
370	20240617	131000	5838221	1886	1886	1886	1886	0
371	20240617	130900	5838221	1886	1886	1886	1886	0
372	20240617	130800	5838221	1886	1886	1886	1886	0
373	20240617	130700	5838221	1886	1886	1886	1886	0
374	20240617	130600	5838221	1886	1886	1886	1886	0
375	20240617	130500	5838221	1886	1886	1886	1886	0
376	20240617	130400	5838221	1886	1886	1886	1886	0
377	20240617	130300	5838221	1886	1886	1886	1886	0
378	20240617	130200	5838221	1886	1886	1886	1886	0
379	20240617	130100	5838221	1886	1886	1886	1886	0
380	20240617	130000	5838221	1886	1886	1886	1886	0
381	20240617	125900	5838221	1886	1886	1886	1886	0
382	20240617	125800	5838221	1886	1886	1886	1886	0
383	20240617	125700	5838221	1886	1886	1886	1886	0
384	20240617	125600	5838221	1886	1886	1886	1886	0
385	20240617	125500	5838221	1886	1886	1886	1886	0
386	20240617	125400	5838221	1886	1886	1886	1886	0
387	20240617	125300	5838221	1886	1886	1886	1886	0
388	20240617	125200	5838221	1886	1886	1886	1886	0
389	20240617	125100	5838221	1886	1886	1886	1886	0
390	20240617	125000	5838221	1886	1886	1886	1886	0
391	20240617	124900	5838221	1886	1886	1886	1886	2
392	20240617	124800	5834449	1886	1886	1886	1886	0
393	20240617	124700	5834449	1886	1886	1886	1886	0
394	20240617	124600	5834449	1886	1886	1886	1886	0
395	20240617	124500	5834449	1886	1886	1886	1886	0
396	20240617	124400	5834449	1886	1886	1886	1886	0
397	20240617	124300	5834449	1886	1886	1886	1886	0
398	20240617	124200	5834449	1886	1886	1886	1886	0
399	20240617	124100	5834449	1886	1886	1886	1886	0
400	20240617	124000	5834449	1886	1886	1886	1886	0
401	20240617	123900	5834449	1886	1886	1886	1886	0
402	20240617	123800	5834449	1886	1886	1886	1886	0
403	20240617	123700	5834449	1886	1885	1886	1885	47
404	20240617	123600	5745810	1880	1880	1880	1880	15
405	20240617	123500	5717610	1885	1885	1885	1885	0
406	20240617	123400	5717610	1885	1885	1885	1885	0
407	20240617	123300	5717610	1885	1885	1885	1885	0
408	20240617	123200	5717610	1885	1885	1885	1885	0
409	20240617	123100	5717610	1885	1885	1885	1885	1
410	20240617	123000	5715725	1880	1880	1880	1880	0
411	20240617	122900	5715725	1880	1880	1880	1880	0
412	20240617	122800	5715725	1880	1880	1880	1880	0
413	20240617	122700	5715725	1880	1880	1880	1880	0
414	20240617	122600	5715725	1880	1880	1880	1880	0
415	20240617	122500	5715725	1880	1880	1880	1880	0
416	20240617	122400	5715725	1880	1880	1880	1880	155
417	20240617	122300	5424325	1885	1885	1885	1885	0
418	20240617	122200	5424325	1885	1885	1885	1885	0
419	20240617	122100	5424325	1885	1885	1885	1885	0
420	20240617	122000	5424325	1885	1885	1885	1885	0
421	20240617	121900	5424325	1885	1885	1885	1885	50
422	20240617	121800	5330075	1885	1885	1885	1885	0
423	20240617	121700	5330075	1885	1885	1885	1885	0
424	20240617	121600	5330075	1885	1885	1885	1885	0
425	20240617	121500	5330075	1885	1885	1885	1885	0
426	20240617	121400	5330075	1885	1885	1885	1885	0
427	20240617	121300	5330075	1885	1885	1885	1885	0
428	20240617	121200	5330075	1885	1885	1885	1885	0
429	20240617	121100	5330075	1885	1885	1885	1885	0
430	20240617	121000	5330075	1885	1885	1885	1885	0
431	20240617	120900	5330075	1885	1885	1885	1885	0
432	20240617	120800	5330075	1885	1885	1885	1885	0
433	20240617	120700	5330075	1885	1885	1885	1885	1
434	20240617	120600	5328190	1880	1880	1880	1880	0
435	20240617	120500	5328190	1880	1880	1880	1880	0
436	20240617	120400	5328190	1880	1880	1880	1880	0
437	20240617	120300	5328190	1880	1880	1880	1880	0
438	20240617	120200	5328190	1880	1880	1880	1880	0
439	20240617	120100	5328190	1880	1880	1880	1880	0
440	20240617	120000	5328190	1880	1880	1880	1880	1
441	20240617	115900	5326310	1886	1886	1886	1886	0
442	20240617	115800	5326310	1886	1886	1886	1886	0
443	20240617	115700	5326310	1886	1886	1886	1886	0
444	20240617	115600	5326310	1886	1886	1886	1886	0
445	20240617	115500	5326310	1886	1886	1886	1886	0
446	20240617	115400	5326310	1886	1886	1886	1886	0
447	20240617	115300	5326310	1886	1886	1886	1886	0
448	20240617	115200	5326310	1886	1886	1886	1886	0
449	20240617	115100	5326310	1886	1886	1886	1886	0
450	20240617	115000	5326310	1886	1886	1886	1886	0
451	20240617	114900	5326310	1886	1886	1886	1886	0
452	20240617	114800	5326310	1886	1886	1886	1886	0
453	20240617	114700	5326310	1886	1886	1886	1886	0
454	20240617	114600	5326310	1886	1886	1886	1886	0
455	20240617	114500	5326310	1886	1886	1886	1886	0
456	20240617	114400	5326310	1886	1886	1886	1886	0
457	20240617	114300	5326310	1886	1886	1886	1886	0
458	20240617	114200	5326310	1886	1886	1886	1886	0
459	20240617	114100	5326310	1886	1886	1886	1886	0
460	20240617	114000	5326310	1886	1886	1886	1886	0
461	20240617	113900	5326310	1886	1886	1886	1886	0
462	20240617	113800	5326310	1886	1886	1886	1886	0
463	20240617	113700	5326310	1886	1886	1886	1886	0
464	20240617	113600	5326310	1886	1886	1886	1886	0
465	20240617	113500	5326310	1886	1886	1886	1886	0
466	20240617	113400	5326310	1886	1886	1886	1886	0
467	20240617	113300	5326310	1886	1886	1886	1886	0
468	20240617	113200	5326310	1886	1886	1886	1886	0
469	20240617	113100	5326310	1886	1886	1886	1886	0
470	20240617	113000	5326310	1886	1886	1886	1886	0
471	20240617	112900	5326310	1886	1886	1886	1886	0
472	20240617	112800	5326310	1886	1886	1886	1886	0
473	20240617	112700	5326310	1886	1886	1886	1886	0
474	20240617	112600	5326310	1886	1886	1886	1886	0
475	20240617	112500	5326310	1886	1886	1886	1886	0
476	20240617	112400	5326310	1886	1886	1886	1886	0
477	20240617	112300	5326310	1886	1886	1886	1886	0
478	20240617	112200	5326310	1886	1886	1886	1886	0
479	20240617	112100	5326310	1886	1886	1886	1886	0
480	20240617	112000	5326310	1886	1886	1886	1886	0
481	20240617	111900	5326310	1886	1886	1886	1886	0
482	20240617	111800	5326310	1886	1886	1886	1886	0
483	20240617	111700	5326310	1886	1886	1886	1886	0
484	20240617	111600	5326310	1886	1886	1886	1886	48
485	20240617	111500	5235782	1886	1886	1886	1886	0
486	20240617	111400	5235782	1886	1886	1886	1886	0
487	20240617	111300	5235782	1886	1886	1886	1886	0
488	20240617	111200	5235782	1886	1886	1886	1886	0
489	20240617	111100	5235782	1886	1886	1886	1886	0
490	20240617	111000	5235782	1886	1886	1886	1886	0
491	20240617	110900	5235782	1886	1886	1886	1886	0
492	20240617	110800	5235782	1886	1886	1886	1886	0
493	20240617	110700	5235782	1886	1886	1886	1886	0
494	20240617	110600	5235782	1886	1886	1886	1886	0
495	20240617	110500	5235782	1886	1886	1886	1886	0
496	20240617	110400	5235782	1886	1886	1886	1886	0
497	20240617	110300	5235782	1886	1886	1886	1886	0
498	20240617	110200	5235782	1886	1886	1886	1886	0
499	20240617	110100	5235782	1886	1886	1886	1886	0
500	20240617	110000	5235782	1886	1886	1886	1886	0
501	20240617	105900	5235782	1886	1886	1886	1886	0
502	20240617	105800	5235782	1886	1886	1886	1886	0
503	20240617	105700	5235782	1886	1886	1886	1886	0
504	20240617	105600	5235782	1886	1886	1886	1886	0
505	20240617	105500	5235782	1886	1886	1886	1886	1
506	20240617	105400	5233896	1880	1880	1880	1880	51
507	20240617	105300	5138016	1880	1880	1880	1880	4
508	20240617	105200	5130496	1886	1886	1886	1886	0
509	20240617	105100	5130496	1886	1886	1886	1886	0
510	20240617	105000	5130496	1886	1886	1886	1886	0
511	20240617	104900	5130496	1886	1886	1886	1886	0
512	20240617	104800	5130496	1886	1886	1886	1886	0
513	20240617	104700	5130496	1886	1886	1886	1886	0
514	20240617	104600	5130496	1886	1886	1886	1886	10
515	20240617	104500	5111636	1886	1886	1886	1886	0
516	20240617	104400	5111636	1886	1886	1886	1886	0
517	20240617	104300	5111636	1886	1886	1886	1886	0
518	20240617	104200	5111636	1886	1886	1886	1886	0
519	20240617	104100	5111636	1886	1886	1886	1886	0
520	20240617	104000	5111636	1886	1886	1886	1886	0
521	20240617	103900	5111636	1886	1886	1886	1886	0
522	20240617	103800	5111636	1886	1886	1886	1886	0
523	20240617	103700	5111636	1886	1886	1886	1886	0
524	20240617	103600	5111636	1886	1886	1886	1886	0
525	20240617	103500	5111636	1886	1886	1886	1886	0
526	20240617	103400	5111636	1886	1886	1886	1886	0
527	20240617	103300	5111636	1886	1886	1886	1886	0
528	20240617	103200	5111636	1886	1886	1886	1886	0
529	20240617	103100	5111636	1886	1886	1886	1886	0
530	20240617	103000	5111636	1886	1886	1886	1886	0
531	20240617	102900	5111636	1886	1886	1886	1886	0
532	20240617	102800	5111636	1886	1886	1886	1886	0
533	20240617	102700	5111636	1886	1886	1886	1886	0
534	20240617	102600	5111636	1886	1886	1886	1886	0
535	20240617	102500	5111636	1886	1886	1886	1886	0
536	20240617	102400	5111636	1886	1886	1886	1886	0
537	20240617	102300	5111636	1886	1886	1886	1886	0
538	20240617	102200	5111636	1886	1886	1886	1886	0
539	20240617	102100	5111636	1886	1886	1886	1886	0
540	20240617	102000	5111636	1886	1886	1886	1886	0
541	20240617	101900	5111636	1886	1886	1886	1886	0
542	20240617	101800	5111636	1886	1886	1886	1886	0
543	20240617	101700	5111636	1886	1886	1886	1886	0
544	20240617	101600	5111636	1886	1886	1886	1886	0
545	20240617	101500	5111636	1886	1886	1886	1886	0
546	20240617	101400	5111636	1886	1886	1886	1886	0
547	20240617	101300	5111636	1886	1886	1886	1886	1
548	20240617	101200	5109750	1886	1886	1886	1886	0
549	20240617	101100	5109750	1886	1886	1886	1886	0
550	20240617	101000	5109750	1886	1886	1886	1886	1
551	20240617	100900	5107864	1886	1886	1886	1886	0
552	20240617	100800	5107864	1886	1886	1886	1886	1500
553	20240617	100700	2278864	1886	1886	1886	1886	0
554	20240617	100600	2278864	1886	1886	1886	1886	5
555	20240617	100500	2269434	1886	1886	1886	1886	0
556	20240617	100400	2269434	1886	1886	1886	1886	1
557	20240617	100300	2267548	1886	1886	1886	1886	0
558	20240617	100200	2267548	1886	1886	1886	1886	1
559	20240617	100100	2265662	1886	1886	1886	1886	0
560	20240617	100000	2265662	1886	1886	1886	1886	0
561	20240617	095900	2265662	1886	1886	1886	1886	0
562	20240617	095800	2265662	1886	1886	1886	1886	0
563	20240617	095700	2265662	1886	1886	1886	1886	0
564	20240617	095600	2265662	1886	1886	1886	1886	0
565	20240617	095500	2265662	1886	1886	1886	1886	0
566	20240617	095400	2265662	1886	1886	1886	1886	0
567	20240617	095300	2265662	1886	1886	1886	1886	0
568	20240617	095200	2265662	1886	1886	1886	1886	0
569	20240617	095100	2265662	1886	1886	1886	1886	0
570	20240617	095000	2265662	1886	1886	1886	1886	0
571	20240617	094900	2265662	1886	1886	1886	1886	53
572	20240617	094800	2165704	1886	1886	1886	1886	0
573	20240617	094700	2165704	1886	1886	1886	1886	0
574	20240617	094600	2165704	1886	1886	1886	1886	0
575	20240617	094500	2165704	1886	1886	1886	1886	0
576	20240617	094400	2165704	1886	1886	1886	1886	0
577	20240617	094300	2165704	1886	1886	1886	1886	0
578	20240617	094200	2165704	1886	1886	1886	1886	0
579	20240617	094100	2165704	1886	1886	1886	1886	0
580	20240617	094000	2165704	1886	1886	1886	1886	0
581	20240617	093900	2165704	1886	1886	1886	1886	53
582	20240617	093800	2065746	1886	1886	1886	1886	0
583	20240617	093700	2065746	1886	1886	1886	1886	0
584	20240617	093600	2065746	1886	1886	1886	1886	0
585	20240617	093500	2065746	1886	1886	1886	1886	0
586	20240617	093400	2065746	1886	1886	1886	1886	0
587	20240617	093300	2065746	1886	1886	1886	1886	0
588	20240617	093200	2065746	1886	1886	1886	1886	0
589	20240617	093100	2065746	1886	1886	1886	1886	0
590	20240617	093000	2065746	1886	1886	1886	1886	521
591	20240617	092900	1083140	1888	1888	1888	1888	0
592	20240617	092800	1083140	1888	1888	1888	1888	0
593	20240617	092700	1083140	1888	1888	1888	1888	0
594	20240617	092600	1083140	1888	1888	1888	1888	0
595	20240617	092500	1083140	1888	1888	1888	1888	0
596	20240617	092400	1083140	1888	1888	1888	1888	1
597	20240617	092300	1081252	1887	1887	1887	1887	0
598	20240617	092200	1081252	1887	1887	1887	1887	0
599	20240617	092100	1081252	1887	1887	1887	1887	0
600	20240617	092000	1081252	1887	1887	1887	1887	0
601	20240617	091900	1081252	1887	1887	1887	1887	0
602	20240617	091800	1081252	1887	1887	1887	1887	0
603	20240617	091700	1081252	1887	1887	1887	1887	0
604	20240617	091600	1081252	1887	1887	1887	1887	0
605	20240617	091500	1081252	1887	1887	1887	1887	0
606	20240617	091400	1081252	1887	1887	1887	1887	0
607	20240617	091300	1081252	1887	1887	1887	1887	0
608	20240617	091200	1081252	1887	1887	1887	1887	0
609	20240617	091100	1081252	1887	1887	1887	1887	0
610	20240617	091000	1081252	1887	1887	1887	1887	0
611	20240617	090900	1081252	1887	1888	1888	1887	27
612	20240617	090800	1030302	1887	1887	1887	1887	0
613	20240617	090700	1030302	1887	1887	1887	1887	416
614	20240617	090600	245310	1887	1887	1887	1887	0
615	20240617	090500	245310	1887	1887	1887	1887	48
616	20240617	090400	154734	1887	1887	1887	1887	0
617	20240617	090300	154734	1887	1887	1887	1887	0
618	20240617	090200	154734	1887	1887	1887	1887	76
619	20240617	090100	11322	1887	1887	1887	1887	0
620	20240617	090000	11322	1887	1887	1887	1887	6