KissMeData/036000/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	191800	3726377	1882	1882	1882	1882	11
3	20240619	191700	3726377	1882	1882	1882	1882	0
4	20240619	191600	3726377	1882	1882	1882	1882	0
5	20240619	191500	3726377	1882	1882	1882	1882	0
6	20240619	191400	3726377	1882	1882	1882	1882	0
7	20240619	191300	3726377	1882	1882	1882	1882	0
8	20240619	191200	3726377	1882	1882	1882	1882	0
9	20240619	191100	3726377	1882	1882	1882	1882	0
10	20240619	191000	3726377	1882	1882	1882	1882	0
11	20240619	190900	3726377	1882	1882	1882	1882	0
12	20240619	190800	3726377	1882	1882	1882	1882	0
13	20240619	190700	3726377	1882	1882	1882	1882	0
14	20240619	190600	3726377	1882	1882	1882	1882	0
15	20240619	190500	3726377	1882	1882	1882	1882	0
16	20240619	190400	3726377	1882	1882	1882	1882	0
17	20240619	190300	3726377	1882	1882	1882	1882	0
18	20240619	190200	3726377	1882	1882	1882	1882	0
19	20240619	190100	3726377	1882	1882	1882	1882	0
20	20240619	190000	3726377	1882	1882	1882	1882	0
21	20240619	185900	3726377	1882	1882	1882	1882	0
22	20240619	185800	3726377	1882	1882	1882	1882	0
23	20240619	185700	3726377	1882	1882	1882	1882	0
24	20240619	185600	3726377	1882	1882	1882	1882	0
25	20240619	185500	3726377	1882	1882	1882	1882	0
26	20240619	185400	3726377	1882	1882	1882	1882	0
27	20240619	185300	3726377	1882	1882	1882	1882	0
28	20240619	185200	3726377	1882	1882	1882	1882	0
29	20240619	185100	3726377	1882	1882	1882	1882	0
30	20240619	185000	3726377	1882	1882	1882	1882	0
31	20240619	184900	3726377	1882	1882	1882	1882	0
32	20240619	184800	3726377	1882	1882	1882	1882	11
33	20240619	184700	3726377	1882	1882	1882	1882	0
34	20240619	184600	3726377	1882	1882	1882	1882	0
35	20240619	184500	3726377	1882	1882	1882	1882	0
36	20240619	184400	3726377	1882	1882	1882	1882	0
37	20240619	184300	3726377	1882	1882	1882	1882	0
38	20240619	184200	3726377	1882	1882	1882	1882	0
39	20240619	184100	3726377	1882	1882	1882	1882	0
40	20240619	184000	3726377	1882	1882	1882	1882	0
41	20240619	183900	3726377	1882	1882	1882	1882	0
42	20240619	183800	3726377	1882	1882	1882	1882	0
43	20240619	183700	3726377	1882	1882	1882	1882	0
44	20240619	183600	3726377	1882	1882	1882	1882	0
45	20240619	183500	3726377	1882	1882	1882	1882	0
46	20240619	183400	3726377	1882	1882	1882	1882	0
47	20240619	183300	3726377	1882	1882	1882	1882	0
48	20240619	183200	3726377	1882	1882	1882	1882	0
49	20240619	183100	3726377	1882	1882	1882	1882	0
50	20240619	183000	3726377	1882	1882	1882	1882	0
51	20240619	182900	3726377	1882	1882	1882	1882	0
52	20240619	182800	3726377	1882	1882	1882	1882	0
53	20240619	182700	3726377	1882	1882	1882	1882	0
54	20240619	182600	3726377	1882	1882	1882	1882	0
55	20240619	182500	3726377	1882	1882	1882	1882	0
56	20240619	182400	3726377	1882	1882	1882	1882	0
57	20240619	182300	3726377	1882	1882	1882	1882	0
58	20240619	182200	3726377	1882	1882	1882	1882	0
59	20240619	182100	3726377	1882	1882	1882	1882	0
60	20240619	182000	3726377	1882	1882	1882	1882	0
61	20240619	181900	3726377	1882	1882	1882	1882	0
62	20240619	181800	3726377	1882	1882	1882	1882	11
63	20240619	181700	3726377	1882	1882	1882	1882	0
64	20240619	181600	3726377	1882	1882	1882	1882	0
65	20240619	181500	3726377	1882	1882	1882	1882	0
66	20240619	181400	3726377	1882	1882	1882	1882	0
67	20240619	181300	3726377	1882	1882	1882	1882	0
68	20240619	181200	3726377	1882	1882	1882	1882	0
69	20240619	181100	3726377	1882	1882	1882	1882	0
70	20240619	181000	3726377	1882	1882	1882	1882	0
71	20240619	180900	3726377	1882	1882	1882	1882	0
72	20240619	180800	3726377	1882	1882	1882	1882	0
73	20240619	180700	3726377	1882	1882	1882	1882	0
74	20240619	180600	3726377	1882	1882	1882	1882	0
75	20240619	180500	3726377	1882	1882	1882	1882	0
76	20240619	180400	3726377	1882	1882	1882	1882	0
77	20240619	180300	3726377	1882	1882	1882	1882	0
78	20240619	180200	3726377	1882	1882	1882	1882	0
79	20240619	180100	3726377	1882	1882	1882	1882	0
80	20240619	180000	3726377	1882	1882	1882	1882	0
81	20240619	175900	3726377	1882	1882	1882	1882	0
82	20240619	175800	3726377	1882	1882	1882	1882	0
83	20240619	175700	3726377	1882	1882	1882	1882	0
84	20240619	175600	3726377	1882	1882	1882	1882	0
85	20240619	175500	3726377	1882	1882	1882	1882	0
86	20240619	175400	3726377	1882	1882	1882	1882	0
87	20240619	175300	3726377	1882	1882	1882	1882	0
88	20240619	175200	3726377	1882	1882	1882	1882	0
89	20240619	175100	3726377	1882	1882	1882	1882	0
90	20240619	175000	3726377	1882	1882	1882	1882	0
91	20240619	174900	3726377	1882	1882	1882	1882	0
92	20240619	174800	3726377	1882	1882	1882	1882	11
93	20240619	174700	3726377	1882	1882	1882	1882	0
94	20240619	174600	3726377	1882	1882	1882	1882	0
95	20240619	174500	3726377	1882	1882	1882	1882	0
96	20240619	174400	3726377	1882	1882	1882	1882	0
97	20240619	174300	3726377	1882	1882	1882	1882	0
98	20240619	174200	3726377	1882	1882	1882	1882	0
99	20240619	174100	3726377	1882	1882	1882	1882	0
100	20240619	174000	3726377	1882	1882	1882	1882	0
101	20240619	173900	3726377	1882	1882	1882	1882	0
102	20240619	173800	3726377	1882	1882	1882	1882	0
103	20240619	173700	3726377	1882	1882	1882	1882	0
104	20240619	173600	3726377	1882	1882	1882	1882	0
105	20240619	173500	3726377	1882	1882	1882	1882	0
106	20240619	173400	3726377	1882	1882	1882	1882	0
107	20240619	173300	3726377	1882	1882	1882	1882	0
108	20240619	173200	3726377	1882	1882	1882	1882	0
109	20240619	173100	3726377	1882	1882	1882	1882	0
110	20240619	173000	3726377	1882	1882	1882	1882	0
111	20240619	172900	3726377	1882	1882	1882	1882	0
112	20240619	172800	3726377	1882	1882	1882	1882	0
113	20240619	172700	3726377	1882	1882	1882	1882	0
114	20240619	172600	3726377	1882	1882	1882	1882	0
115	20240619	172500	3726377	1882	1882	1882	1882	0
116	20240619	172400	3726377	1882	1882	1882	1882	0
117	20240619	172300	3726377	1882	1882	1882	1882	0
118	20240619	172200	3726377	1882	1882	1882	1882	0
119	20240619	172100	3726377	1882	1882	1882	1882	0
120	20240619	172000	3726377	1882	1882	1882	1882	0
121	20240619	171900	3726377	1882	1882	1882	1882	0
122	20240619	171800	3726377	1882	1882	1882	1882	11
123	20240619	171700	3726377	1882	1882	1882	1882	0
124	20240619	171600	3726377	1882	1882	1882	1882	0
125	20240619	171500	3726377	1882	1882	1882	1882	0
126	20240619	171400	3726377	1882	1882	1882	1882	0
127	20240619	171300	3726377	1882	1882	1882	1882	0
128	20240619	171200	3726377	1882	1882	1882	1882	0
129	20240619	171100	3726377	1882	1882	1882	1882	0
130	20240619	171000	3726377	1882	1882	1882	1882	0
131	20240619	170900	3726377	1882	1882	1882	1882	0
132	20240619	170800	3726377	1882	1882	1882	1882	0
133	20240619	170700	3726377	1882	1882	1882	1882	0
134	20240619	170600	3726377	1882	1882	1882	1882	0
135	20240619	170500	3726377	1882	1882	1882	1882	0
136	20240619	170400	3726377	1882	1882	1882	1882	0
137	20240619	170300	3726377	1882	1882	1882	1882	0
138	20240619	170200	3726377	1882	1882	1882	1882	0
139	20240619	170100	3726377	1882	1882	1882	1882	0
140	20240619	170000	3726377	1882	1882	1882	1882	0
141	20240619	165900	3726377	1882	1882	1882	1882	0
142	20240619	165800	3726377	1882	1882	1882	1882	0
143	20240619	165700	3726377	1882	1882	1882	1882	0
144	20240619	165600	3726377	1882	1882	1882	1882	0
145	20240619	165500	3726377	1882	1882	1882	1882	0
146	20240619	165400	3726377	1882	1882	1882	1882	0
147	20240619	165300	3726377	1882	1882	1882	1882	0
148	20240619	165200	3726377	1882	1882	1882	1882	0
149	20240619	165100	3726377	1882	1882	1882	1882	0
150	20240619	165000	3726377	1882	1882	1882	1882	0
151	20240619	164900	3726377	1882	1882	1882	1882	0
152	20240619	164800	3726377	1882	1882	1882	1882	11
153	20240619	164700	3726377	1882	1882	1882	1882	0
154	20240619	164600	3726377	1882	1882	1882	1882	0
155	20240619	164500	3726377	1882	1882	1882	1882	0
156	20240619	164400	3726377	1882	1882	1882	1882	0
157	20240619	164300	3726377	1882	1882	1882	1882	0
158	20240619	164200	3726377	1882	1882	1882	1882	0
159	20240619	164100	3726377	1882	1882	1882	1882	0
160	20240619	164000	3726377	1882	1882	1882	1882	0
161	20240619	163900	3726377	1882	1882	1882	1882	0
162	20240619	163800	3726377	1882	1882	1882	1882	0
163	20240619	163700	3726377	1882	1882	1882	1882	0
164	20240619	163600	3726377	1882	1882	1882	1882	0
165	20240619	163500	3726377	1882	1882	1882	1882	0
166	20240619	163400	3726377	1882	1882	1882	1882	0
167	20240619	163300	3726377	1882	1882	1882	1882	0
168	20240619	163200	3726377	1882	1882	1882	1882	0
169	20240619	163100	3726377	1882	1882	1882	1882	0
170	20240619	163000	3726377	1882	1882	1882	1882	0
171	20240619	162900	3726377	1882	1882	1882	1882	0
172	20240619	162800	3726377	1882	1882	1882	1882	0
173	20240619	162700	3726377	1882	1882	1882	1882	0
174	20240619	162600	3726377	1882	1882	1882	1882	0
175	20240619	162500	3726377	1882	1882	1882	1882	0
176	20240619	162400	3726377	1882	1882	1882	1882	0
177	20240619	162300	3726377	1882	1882	1882	1882	0
178	20240619	162200	3726377	1882	1882	1882	1882	0
179	20240619	162100	3726377	1882	1882	1882	1882	0
180	20240619	162000	3726377	1882	1882	1882	1882	0
181	20240619	161900	3726377	1882	1882	1882	1882	0
182	20240619	161800	3726377	1882	1882	1882	1882	11
183	20240619	161700	3726377	1882	1882	1882	1882	0
184	20240619	161600	3726377	1882	1882	1882	1882	0
185	20240619	161500	3726377	1882	1882	1882	1882	0
186	20240619	161400	3726377	1882	1882	1882	1882	0
187	20240619	161300	3726377	1882	1882	1882	1882	0
188	20240619	161200	3726377	1882	1882	1882	1882	0
189	20240619	161100	3726377	1882	1882	1882	1882	0
190	20240619	161000	3726377	1882	1882	1882	1882	0
191	20240619	160900	3726377	1882	1882	1882	1882	0
192	20240619	160800	3726377	1882	1882	1882	1882	0
193	20240619	160700	3726377	1882	1882	1882	1882	0
194	20240619	160600	3726377	1882	1882	1882	1882	0
195	20240619	160500	3726377	1882	1882	1882	1882	0
196	20240619	160400	3726377	1882	1882	1882	1882	0
197	20240619	160300	3726377	1882	1882	1882	1882	0
198	20240619	160200	3726377	1882	1882	1882	1882	0
199	20240619	160100	3726377	1882	1882	1882	1882	0
200	20240619	160000	3726377	1882	1882	1882	1882	0
201	20240619	155900	3726377	1882	1882	1882	1882	0
202	20240619	155800	3726377	1882	1882	1882	1882	0
203	20240619	155700	3726377	1882	1882	1882	1882	0
204	20240619	155600	3726377	1882	1882	1882	1882	0
205	20240619	155500	3726377	1882	1882	1882	1882	0
206	20240619	155400	3726377	1882	1882	1882	1882	0
207	20240619	155300	3726377	1882	1882	1882	1882	0
208	20240619	155200	3726377	1882	1882	1882	1882	0
209	20240619	155100	3726377	1882	1882	1882	1882	0
210	20240619	155000	3726377	1882	1882	1882	1882	0
211	20240619	154900	3726377	1882	1882	1882	1882	0
212	20240619	154800	3726377	1882	1882	1882	1882	11
213	20240619	154700	3726377	1882	1882	1882	1882	0
214	20240619	154600	3726377	1882	1882	1882	1882	0
215	20240619	154500	3726377	1882	1882	1882	1882	0
216	20240619	154400	3726377	1882	1882	1882	1882	0
217	20240619	154300	3726377	1882	1882	1882	1882	0
218	20240619	154200	3726377	1882	1882	1882	1882	0
219	20240619	154100	3726377	1882	1882	1882	1882	0
220	20240619	154000	3726377	1882	1882	1882	1882	0
221	20240619	153900	3726377	1882	1882	1882	1882	0
222	20240619	153800	3726377	1882	1882	1882	1882	0
223	20240619	153700	3726377	1882	1882	1882	1882	0
224	20240619	153600	3726377	1882	1882	1882	1882	0
225	20240619	153500	3726377	1882	1882	1882	1882	0
226	20240619	153400	3726377	1882	1882	1882	1882	0
227	20240619	153300	3726377	1882	1882	1882	1882	0
228	20240619	153200	3726377	1882	1882	1882	1882	0
229	20240619	153100	3726377	1882	1882	1882	1882	0
230	20240619	153000	3726377	1882	1882	1882	1882	11
231	20240619	152900	3705675	1883	1883	1883	1883	0
232	20240619	152800	3705675	1883	1883	1883	1883	0
233	20240619	152700	3705675	1883	1883	1883	1883	0
234	20240619	152600	3705675	1883	1883	1883	1883	0
235	20240619	152500	3705675	1883	1883	1883	1883	0
236	20240619	152400	3705675	1883	1883	1883	1883	0
237	20240619	152300	3705675	1883	1883	1883	1883	0
238	20240619	152200	3705675	1883	1883	1883	1883	0
239	20240619	152100	3705675	1883	1883	1883	1883	0
240	20240619	152000	3705675	1883	1883	1883	1883	0
241	20240619	151900	3705675	1883	1882	1883	1882	3
242	20240619	151800	3700028	1875	1875	1875	1875	0
243	20240619	151700	3700028	1875	1875	1875	1875	0
244	20240619	151600	3700028	1875	1875	1875	1875	0
245	20240619	151500	3700028	1875	1875	1875	1875	0
246	20240619	151400	3700028	1875	1875	1875	1875	0
247	20240619	151300	3700028	1875	1875	1875	1875	2
248	20240619	151200	3696278	1883	1883	1883	1883	0
249	20240619	151100	3696278	1883	1883	1883	1883	0
250	20240619	151000	3696278	1883	1883	1883	1883	0
251	20240619	150900	3696278	1883	1883	1883	1883	0
252	20240619	150800	3696278	1883	1883	1883	1883	0
253	20240619	150700	3696278	1883	1883	1883	1883	0
254	20240619	150600	3696278	1883	1883	1883	1883	1
255	20240619	150500	3694395	1874	1874	1874	1874	1
256	20240619	150400	3692521	1883	1883	1883	1883	0
257	20240619	150300	3692521	1883	1883	1883	1883	0
258	20240619	150200	3692521	1883	1883	1883	1883	0
259	20240619	150100	3692521	1883	1883	1883	1883	0
260	20240619	150000	3692521	1883	1883	1883	1883	0
261	20240619	145900	3692521	1883	1883	1883	1883	0
262	20240619	145800	3692521	1883	1883	1883	1883	0
263	20240619	145700	3692521	1883	1883	1883	1883	0
264	20240619	145600	3692521	1883	1883	1883	1883	0
265	20240619	145500	3692521	1883	1883	1883	1883	0
266	20240619	145400	3692521	1883	1883	1883	1883	0
267	20240619	145300	3692521	1883	1883	1883	1883	0
268	20240619	145200	3692521	1883	1883	1883	1883	0
269	20240619	145100	3692521	1883	1883	1883	1883	0
270	20240619	145000	3692521	1883	1883	1883	1883	0
271	20240619	144900	3692521	1883	1882	1883	1882	60
272	20240619	144800	3579559	1883	1883	1883	1883	0
273	20240619	144700	3579559	1883	1883	1883	1883	0
274	20240619	144600	3579559	1883	1883	1883	1883	0
275	20240619	144500	3579559	1883	1883	1883	1883	0
276	20240619	144400	3579559	1883	1883	1883	1883	0
277	20240619	144300	3579559	1883	1883	1883	1883	0
278	20240619	144200	3579559	1883	1883	1883	1883	0
279	20240619	144100	3579559	1883	1883	1883	1883	0
280	20240619	144000	3579559	1883	1883	1883	1883	0
281	20240619	143900	3579559	1883	1883	1883	1883	0
282	20240619	143800	3579559	1883	1883	1883	1883	0
283	20240619	143700	3579559	1883	1883	1883	1883	0
284	20240619	143600	3579559	1883	1883	1883	1883	0
285	20240619	143500	3579559	1883	1883	1883	1883	0
286	20240619	143400	3579559	1883	1883	1883	1883	0
287	20240619	143300	3579559	1883	1883	1883	1883	0
288	20240619	143200	3579559	1883	1883	1883	1883	0
289	20240619	143100	3579559	1883	1883	1883	1883	0
290	20240619	143000	3579559	1883	1883	1883	1883	0
291	20240619	142900	3579559	1883	1883	1883	1883	0
292	20240619	142800	3579559	1883	1883	1883	1883	0
293	20240619	142700	3579559	1883	1883	1883	1883	0
294	20240619	142600	3579559	1883	1883	1883	1883	0
295	20240619	142500	3579559	1883	1883	1883	1883	0
296	20240619	142400	3579559	1883	1883	1883	1883	0
297	20240619	142300	3579559	1883	1883	1883	1883	0
298	20240619	142200	3579559	1883	1883	1883	1883	0
299	20240619	142100	3579559	1883	1883	1883	1883	0
300	20240619	142000	3579559	1883	1883	1883	1883	0
301	20240619	141900	3579559	1883	1883	1883	1883	0
302	20240619	141800	3579559	1883	1883	1883	1883	0
303	20240619	141700	3579559	1883	1883	1883	1883	0
304	20240619	141600	3579559	1883	1883	1883	1883	0
305	20240619	141500	3579559	1883	1883	1883	1883	0
306	20240619	141400	3579559	1883	1883	1883	1883	0
307	20240619	141300	3579559	1883	1883	1883	1883	0
308	20240619	141200	3579559	1883	1883	1883	1883	0
309	20240619	141100	3579559	1883	1883	1883	1883	0
310	20240619	141000	3579559	1883	1883	1883	1883	0
311	20240619	140900	3579559	1883	1883	1883	1883	0
312	20240619	140800	3579559	1883	1883	1883	1883	0
313	20240619	140700	3579559	1883	1883	1883	1883	0
314	20240619	140600	3579559	1883	1883	1883	1883	0
315	20240619	140500	3579559	1883	1883	1883	1883	0
316	20240619	140400	3579559	1883	1883	1883	1883	0
317	20240619	140300	3579559	1883	1883	1883	1883	0
318	20240619	140200	3579559	1883	1883	1883	1883	0
319	20240619	140100	3579559	1883	1883	1883	1883	0
320	20240619	140000	3579559	1883	1883	1883	1883	0
321	20240619	135900	3579559	1883	1883	1883	1883	0
322	20240619	135800	3579559	1883	1883	1883	1883	0
323	20240619	135700	3579559	1883	1883	1883	1883	0
324	20240619	135600	3579559	1883	1883	1883	1883	0
325	20240619	135500	3579559	1883	1883	1883	1883	0
326	20240619	135400	3579559	1883	1883	1883	1883	0
327	20240619	135300	3579559	1883	1883	1883	1883	0
328	20240619	135200	3579559	1883	1883	1883	1883	0
329	20240619	135100	3579559	1883	1883	1883	1883	0
330	20240619	135000	3579559	1883	1883	1883	1883	2
331	20240619	134900	3575793	1880	1880	1880	1880	0
332	20240619	134800	3575793	1880	1880	1880	1880	0
333	20240619	134700	3575793	1880	1880	1880	1880	0
334	20240619	134600	3575793	1880	1880	1880	1880	0
335	20240619	134500	3575793	1880	1880	1880	1880	0
336	20240619	134400	3575793	1880	1880	1880	1880	0
337	20240619	134300	3575793	1880	1880	1880	1880	0
338	20240619	134200	3575793	1880	1880	1880	1880	0
339	20240619	134100	3575793	1880	1880	1880	1880	0
340	20240619	134000	3575793	1880	1880	1880	1880	0
341	20240619	133900	3575793	1880	1880	1880	1880	0
342	20240619	133800	3575793	1880	1880	1880	1880	0
343	20240619	133700	3575793	1880	1880	1880	1880	0
344	20240619	133600	3575793	1880	1880	1880	1880	0
345	20240619	133500	3575793	1880	1880	1880	1880	0
346	20240619	133400	3575793	1880	1880	1880	1880	0
347	20240619	133300	3575793	1880	1880	1880	1880	0
348	20240619	133200	3575793	1880	1880	1880	1880	0
349	20240619	133100	3575793	1880	1880	1880	1880	0
350	20240619	133000	3575793	1880	1880	1880	1880	0
351	20240619	132900	3575793	1880	1880	1880	1880	0
352	20240619	132800	3575793	1880	1880	1880	1880	0
353	20240619	132700	3575793	1880	1880	1880	1880	0
354	20240619	132600	3575793	1880	1883	1883	1880	17
355	20240619	132500	3543828	1884	1884	1884	1884	0
356	20240619	132400	3543828	1884	1884	1884	1884	0
357	20240619	132300	3543828	1884	1884	1884	1884	0
358	20240619	132200	3543828	1884	1884	1884	1884	0
359	20240619	132100	3543828	1884	1884	1884	1884	0
360	20240619	132000	3543828	1884	1884	1884	1884	0
361	20240619	131900	3543828	1884	1884	1884	1884	0
362	20240619	131800	3543828	1884	1884	1884	1884	0
363	20240619	131700	3543828	1884	1884	1884	1884	0
364	20240619	131600	3543828	1884	1884	1884	1884	0
365	20240619	131500	3543828	1884	1884	1884	1884	0
366	20240619	131400	3543828	1884	1884	1884	1884	0
367	20240619	131300	3543828	1884	1884	1884	1884	0
368	20240619	131200	3543828	1884	1884	1884	1884	0
369	20240619	131100	3543828	1884	1884	1884	1884	0
370	20240619	131000	3543828	1884	1884	1884	1884	0
371	20240619	130900	3543828	1884	1884	1884	1884	0
372	20240619	130800	3543828	1884	1884	1884	1884	0
373	20240619	130700	3543828	1884	1884	1884	1884	0
374	20240619	130600	3543828	1884	1884	1884	1884	0
375	20240619	130500	3543828	1884	1884	1884	1884	0
376	20240619	130400	3543828	1884	1884	1884	1884	0
377	20240619	130300	3543828	1884	1884	1884	1884	0
378	20240619	130200	3543828	1884	1884	1884	1884	0
379	20240619	130100	3543828	1884	1884	1884	1884	0
380	20240619	130000	3543828	1884	1884	1884	1884	1
381	20240619	125900	3541944	1884	1884	1884	1884	0
382	20240619	125800	3541944	1884	1884	1884	1884	2
383	20240619	125700	3538176	1884	1884	1884	1884	1
384	20240619	125600	3536292	1884	1884	1884	1884	0
385	20240619	125500	3536292	1884	1884	1884	1884	0
386	20240619	125400	3536292	1884	1884	1884	1884	0
387	20240619	125300	3536292	1884	1884	1884	1884	0
388	20240619	125200	3536292	1884	1884	1884	1884	0
389	20240619	125100	3536292	1884	1884	1884	1884	0
390	20240619	125000	3536292	1884	1884	1884	1884	1
391	20240619	124900	3534408	1880	1880	1880	1880	0
392	20240619	124800	3534408	1880	1880	1880	1880	0
393	20240619	124700	3534408	1880	1880	1880	1880	0
394	20240619	124600	3534408	1880	1880	1880	1880	0
395	20240619	124500	3534408	1880	1880	1880	1880	0
396	20240619	124400	3534408	1880	1880	1880	1880	0
397	20240619	124300	3534408	1880	1880	1880	1880	0
398	20240619	124200	3534408	1880	1880	1880	1880	0
399	20240619	124100	3534408	1880	1880	1880	1880	5
400	20240619	124000	3525008	1880	1880	1880	1880	20
401	20240619	123900	3487408	1880	1880	1880	1880	0
402	20240619	123800	3487408	1880	1880	1880	1880	0
403	20240619	123700	3487408	1880	1880	1880	1880	0
404	20240619	123600	3487408	1880	1880	1880	1880	0
405	20240619	123500	3487408	1880	1880	1880	1880	0
406	20240619	123400	3487408	1880	1880	1880	1880	0
407	20240619	123300	3487408	1880	1880	1880	1880	0
408	20240619	123200	3487408	1880	1880	1880	1880	0
409	20240619	123100	3487408	1880	1880	1880	1880	0
410	20240619	123000	3487408	1880	1880	1880	1880	0
411	20240619	122900	3487408	1880	1880	1880	1880	15
412	20240619	122800	3459208	1880	1880	1880	1880	0
413	20240619	122700	3459208	1880	1880	1880	1880	0
414	20240619	122600	3459208	1880	1880	1880	1880	0
415	20240619	122500	3459208	1880	1880	1880	1880	0
416	20240619	122400	3459208	1880	1880	1880	1880	0
417	20240619	122300	3459208	1880	1880	1880	1880	0
418	20240619	122200	3459208	1880	1880	1880	1880	0
419	20240619	122100	3459208	1880	1880	1880	1880	0
420	20240619	122000	3459208	1880	1880	1880	1880	5
421	20240619	121900	3449808	1880	1879	1880	1879	20
422	20240619	121800	3412210	1880	1880	1880	1880	0
423	20240619	121700	3412210	1880	1880	1880	1880	0
424	20240619	121600	3412210	1880	1880	1880	1880	0
425	20240619	121500	3412210	1880	1880	1880	1880	0
426	20240619	121400	3412210	1880	1880	1880	1880	0
427	20240619	121300	3412210	1880	1880	1880	1880	0
428	20240619	121200	3412210	1880	1880	1880	1880	0
429	20240619	121100	3412210	1880	1880	1880	1880	0
430	20240619	121000	3412210	1880	1880	1880	1880	3
431	20240619	120900	3406570	1883	1883	1883	1883	0
432	20240619	120800	3406570	1883	1883	1883	1883	0
433	20240619	120700	3406570	1883	1883	1883	1883	0
434	20240619	120600	3406570	1883	1883	1883	1883	0
435	20240619	120500	3406570	1883	1883	1883	1883	3
436	20240619	120400	3400921	1883	1883	1883	1883	0
437	20240619	120300	3400921	1883	1883	1883	1883	0
438	20240619	120200	3400921	1883	1883	1883	1883	0
439	20240619	120100	3400921	1883	1883	1883	1883	0
440	20240619	120000	3400921	1883	1883	1883	1883	0
441	20240619	115900	3400921	1883	1883	1883	1883	0
442	20240619	115800	3400921	1883	1883	1883	1883	0
443	20240619	115700	3400921	1883	1883	1883	1883	0
444	20240619	115600	3400921	1883	1883	1883	1883	0
445	20240619	115500	3400921	1883	1883	1883	1883	0
446	20240619	115400	3400921	1883	1883	1883	1883	0
447	20240619	115300	3400921	1883	1883	1883	1883	0
448	20240619	115200	3400921	1883	1883	1883	1883	0
449	20240619	115100	3400921	1883	1883	1883	1883	0
450	20240619	115000	3400921	1883	1883	1883	1883	0
451	20240619	114900	3400921	1883	1883	1883	1883	0
452	20240619	114800	3400921	1883	1883	1883	1883	0
453	20240619	114700	3400921	1883	1883	1883	1883	0
454	20240619	114600	3400921	1883	1883	1883	1883	0
455	20240619	114500	3400921	1883	1883	1883	1883	0
456	20240619	114400	3400921	1883	1883	1883	1883	1
457	20240619	114300	3399038	1870	1870	1870	1870	0
458	20240619	114200	3399038	1870	1870	1870	1870	0
459	20240619	114100	3399038	1870	1870	1870	1870	0
460	20240619	114000	3399038	1870	1870	1870	1870	0
461	20240619	113900	3399038	1870	1870	1870	1870	0
462	20240619	113800	3399038	1870	1870	1870	1870	0
463	20240619	113700	3399038	1870	1870	1870	1870	0
464	20240619	113600	3399038	1870	1870	1870	1870	0
465	20240619	113500	3399038	1870	1870	1870	1870	0
466	20240619	113400	3399038	1870	1870	1870	1870	0
467	20240619	113300	3399038	1870	1870	1870	1870	0
468	20240619	113200	3399038	1870	1870	1870	1870	0
469	20240619	113100	3399038	1870	1870	1870	1870	0
470	20240619	113000	3399038	1870	1870	1870	1870	0
471	20240619	112900	3399038	1870	1870	1870	1870	0
472	20240619	112800	3399038	1870	1870	1870	1870	0
473	20240619	112700	3399038	1870	1870	1870	1870	0
474	20240619	112600	3399038	1870	1870	1870	1870	0
475	20240619	112500	3399038	1870	1870	1870	1870	0
476	20240619	112400	3399038	1870	1870	1870	1870	0
477	20240619	112300	3399038	1870	1870	1870	1870	0
478	20240619	112200	3399038	1870	1870	1870	1870	0
479	20240619	112100	3399038	1870	1870	1870	1870	0
480	20240619	112000	3399038	1870	1870	1870	1870	11
481	20240619	111900	3378468	1883	1883	1883	1883	0
482	20240619	111800	3378468	1883	1883	1883	1883	0
483	20240619	111700	3378468	1883	1883	1883	1883	0
484	20240619	111600	3378468	1883	1883	1883	1883	0
485	20240619	111500	3378468	1883	1883	1883	1883	0
486	20240619	111400	3378468	1883	1883	1883	1883	1
487	20240619	111300	3376585	1870	1870	1870	1870	0
488	20240619	111200	3376585	1870	1871	1871	1870	11
489	20240619	111100	3356008	1884	1884	1884	1884	89
490	20240619	111000	3188332	1884	1884	1884	1884	0
491	20240619	110900	3188332	1884	1884	1884	1884	0
492	20240619	110800	3188332	1884	1884	1884	1884	0
493	20240619	110700	3188332	1884	1884	1884	1884	0
494	20240619	110600	3188332	1884	1884	1884	1884	0
495	20240619	110500	3188332	1884	1884	1884	1884	0
496	20240619	110400	3188332	1884	1884	1884	1884	0
497	20240619	110300	3188332	1884	1884	1884	1884	0
498	20240619	110200	3188332	1884	1884	1884	1884	0
499	20240619	110100	3188332	1884	1884	1884	1884	0
500	20240619	110000	3188332	1884	1884	1884	1884	0
501	20240619	105900	3188332	1884	1884	1884	1884	0
502	20240619	105800	3188332	1884	1884	1884	1884	0
503	20240619	105700	3188332	1884	1884	1884	1884	0
504	20240619	105600	3188332	1884	1884	1884	1884	0
505	20240619	105500	3188332	1884	1884	1884	1884	0
506	20240619	105400	3188332	1884	1884	1884	1884	0
507	20240619	105300	3188332	1884	1884	1884	1884	0
508	20240619	105200	3188332	1884	1884	1884	1884	0
509	20240619	105100	3188332	1884	1884	1884	1884	0
510	20240619	105000	3188332	1884	1884	1884	1884	0
511	20240619	104900	3188332	1884	1884	1884	1884	0
512	20240619	104800	3188332	1884	1884	1884	1884	0
513	20240619	104700	3188332	1884	1884	1884	1884	0
514	20240619	104600	3188332	1884	1884	1884	1884	0
515	20240619	104500	3188332	1884	1884	1884	1884	0
516	20240619	104400	3188332	1884	1884	1884	1884	0
517	20240619	104300	3188332	1884	1884	1884	1884	0
518	20240619	104200	3188332	1884	1884	1884	1884	0
519	20240619	104100	3188332	1884	1884	1884	1884	0
520	20240619	104000	3188332	1884	1884	1884	1884	0
521	20240619	103900	3188332	1884	1870	1884	1869	40
522	20240619	103800	3113531	1869	1869	1869	1869	0
523	20240619	103700	3113531	1869	1869	1869	1869	0
524	20240619	103600	3113531	1869	1869	1869	1869	0
525	20240619	103500	3113531	1869	1869	1869	1869	0
526	20240619	103400	3113531	1869	1869	1869	1869	0
527	20240619	103300	3113531	1869	1869	1869	1869	0
528	20240619	103200	3113531	1869	1869	1869	1869	0
529	20240619	103100	3113531	1869	1869	1869	1869	0
530	20240619	103000	3113531	1869	1869	1869	1869	10
531	20240619	102900	3094841	1869	1869	1869	1869	0
532	20240619	102800	3094841	1869	1869	1869	1869	0
533	20240619	102700	3094841	1869	1869	1869	1869	0
534	20240619	102600	3094841	1869	1869	1869	1869	0
535	20240619	102500	3094841	1869	1869	1869	1869	0
536	20240619	102400	3094841	1869	1869	1869	1869	0
537	20240619	102300	3094841	1869	1869	1869	1869	0
538	20240619	102200	3094841	1869	1869	1869	1869	0
539	20240619	102100	3094841	1869	1869	1869	1869	0
540	20240619	102000	3094841	1869	1869	1869	1869	0
541	20240619	101900	3094841	1869	1870	1870	1869	399
542	20240619	101800	2349067	1889	1889	1889	1889	0
543	20240619	101700	2349067	1889	1889	1889	1889	0
544	20240619	101600	2349067	1889	1889	1889	1889	0
545	20240619	101500	2349067	1889	1889	1889	1889	0
546	20240619	101400	2349067	1889	1889	1889	1889	0
547	20240619	101300	2349067	1889	1889	1889	1889	0
548	20240619	101200	2349067	1889	1889	1889	1889	0
549	20240619	101100	2349067	1889	1889	1889	1889	0
550	20240619	101000	2349067	1889	1889	1889	1889	0
551	20240619	100900	2349067	1889	1889	1889	1889	0
552	20240619	100800	2349067	1889	1889	1889	1889	0
553	20240619	100700	2349067	1889	1889	1889	1889	0
554	20240619	100600	2349067	1889	1889	1889	1889	1
555	20240619	100500	2347178	1889	1889	1889	1889	0
556	20240619	100400	2347178	1889	1889	1889	1889	0
557	20240619	100300	2347178	1889	1889	1889	1889	0
558	20240619	100200	2347178	1889	1889	1889	1889	0
559	20240619	100100	2347178	1889	1889	1889	1889	1
560	20240619	100000	2345289	1890	1890	1890	1890	0
561	20240619	095900	2345289	1890	1890	1890	1890	0
562	20240619	095800	2345289	1890	1890	1890	1890	6
563	20240619	095700	2333949	1869	1869	1869	1869	0
564	20240619	095600	2333949	1869	1869	1869	1869	0
565	20240619	095500	2333949	1869	1869	1869	1869	0
566	20240619	095400	2333949	1869	1873	1873	1869	84
567	20240619	095300	2176810	1872	1872	1872	1872	0
568	20240619	095200	2176810	1872	1872	1872	1872	498
569	20240619	095100	1244554	1872	1872	1872	1872	0
570	20240619	095000	1244554	1872	1872	1872	1872	0
571	20240619	094900	1244554	1872	1872	1872	1872	0
572	20240619	094800	1244554	1872	1872	1872	1872	318
573	20240619	094700	649258	1872	1872	1872	1872	100
574	20240619	094600	462058	1872	1872	1872	1872	0
575	20240619	094500	462058	1872	1872	1872	1872	0
576	20240619	094400	462058	1872	1872	1872	1872	0
577	20240619	094300	462058	1872	1872	1872	1872	6
578	20240619	094200	450826	1872	1872	1872	1872	11
579	20240619	094100	430234	1872	1872	1872	1872	0
580	20240619	094000	430234	1872	1872	1872	1872	0
581	20240619	093900	430234	1872	1872	1872	1872	0
582	20240619	093800	430234	1872	1872	1872	1872	10
583	20240619	093700	411514	1872	1872	1872	1872	10
584	20240619	093600	392794	1872	1872	1872	1872	0
585	20240619	093500	392794	1872	1872	1872	1872	0
586	20240619	093400	392794	1872	1872	1872	1872	0
587	20240619	093300	392794	1872	1872	1872	1872	2
588	20240619	093200	389050	1872	1872	1872	1872	0
589	20240619	093100	389050	1872	1872	1872	1872	0
590	20240619	093000	389050	1872	1872	1872	1872	0
591	20240619	092900	389050	1872	1872	1872	1872	1
592	20240619	092800	387178	1869	1869	1869	1869	88
593	20240619	092700	222706	1872	1872	1872	1872	0
594	20240619	092600	222706	1872	1872	1872	1872	94
595	20240619	092500	46738	1869	1869	1869	1869	0
596	20240619	092400	46738	1869	1869	1869	1869	0
597	20240619	092300	46738	1869	1869	1869	1869	0
598	20240619	092200	46738	1869	1869	1869	1869	0
599	20240619	092100	46738	1869	1870	1870	1869	20
600	20240619	092000	9357	1872	1872	1872	1872	0
601	20240619	091900	9357	1872	1872	1872	1872	0
602	20240619	091800	9357	1872	1872	1872	1872	0
603	20240619	091700	9357	1872	1872	1872	1872	0
604	20240619	091600	9357	1872	1872	1872	1872	0
605	20240619	091500	9357	1872	1872	1872	1872	0
606	20240619	091400	9357	1872	1872	1872	1872	0
607	20240619	091300	9357	1872	1872	1872	1872	0
608	20240619	091200	9357	1872	1872	1872	1872	0
609	20240619	091100	9357	1872	1872	1872	1872	0
610	20240619	091000	9357	1872	1872	1872	1872	0
611	20240619	090900	9357	1872	1872	1872	1872	0
612	20240619	090800	9357	1872	1872	1872	1872	0
613	20240619	090700	9357	1872	1872	1872	1872	0
614	20240619	090600	9357	1872	1872	1872	1872	1
615	20240619	090500	7485	1870	1870	1870	1870	0
616	20240619	090400	7485	1870	1871	1871	1870	2
617	20240619	090300	3744	1872	1872	1872	1872	0
618	20240619	090200	3744	1872	1872	1872	1872	0
619	20240619	090100	3744	1872	1872	1872	1872	0
620	20240619	090000	3744	1872	1872	1872	1872	2