KissMeData/036000/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	192000	46415747	1891	1891	1891	1891	15
3	20240603	191900	46415747	1891	1891	1891	1891	0
4	20240603	191800	46415747	1891	1891	1891	1891	0
5	20240603	191700	46415747	1891	1891	1891	1891	0
6	20240603	191600	46415747	1891	1891	1891	1891	0
7	20240603	191500	46415747	1891	1891	1891	1891	0
8	20240603	191400	46415747	1891	1891	1891	1891	0
9	20240603	191300	46415747	1891	1891	1891	1891	0
10	20240603	191200	46415747	1891	1891	1891	1891	0
11	20240603	191100	46415747	1891	1891	1891	1891	0
12	20240603	191000	46415747	1891	1891	1891	1891	0
13	20240603	190900	46415747	1891	1891	1891	1891	0
14	20240603	190800	46415747	1891	1891	1891	1891	0
15	20240603	190700	46415747	1891	1891	1891	1891	0
16	20240603	190600	46415747	1891	1891	1891	1891	0
17	20240603	190500	46415747	1891	1891	1891	1891	0
18	20240603	190400	46415747	1891	1891	1891	1891	0
19	20240603	190300	46415747	1891	1891	1891	1891	0
20	20240603	190200	46415747	1891	1891	1891	1891	0
21	20240603	190100	46415747	1891	1891	1891	1891	0
22	20240603	190000	46415747	1891	1891	1891	1891	0
23	20240603	185900	46415747	1891	1891	1891	1891	0
24	20240603	185800	46415747	1891	1891	1891	1891	0
25	20240603	185700	46415747	1891	1891	1891	1891	0
26	20240603	185600	46415747	1891	1891	1891	1891	0
27	20240603	185500	46415747	1891	1891	1891	1891	0
28	20240603	185400	46415747	1891	1891	1891	1891	0
29	20240603	185300	46415747	1891	1891	1891	1891	0
30	20240603	185200	46415747	1891	1891	1891	1891	0
31	20240603	185100	46415747	1891	1891	1891	1891	0
32	20240603	185000	46415747	1891	1891	1891	1891	15
33	20240603	184900	46415747	1891	1891	1891	1891	0
34	20240603	184800	46415747	1891	1891	1891	1891	0
35	20240603	184700	46415747	1891	1891	1891	1891	0
36	20240603	184600	46415747	1891	1891	1891	1891	0
37	20240603	184500	46415747	1891	1891	1891	1891	0
38	20240603	184400	46415747	1891	1891	1891	1891	0
39	20240603	184300	46415747	1891	1891	1891	1891	0
40	20240603	184200	46415747	1891	1891	1891	1891	0
41	20240603	184100	46415747	1891	1891	1891	1891	0
42	20240603	184000	46415747	1891	1891	1891	1891	0
43	20240603	183900	46415747	1891	1891	1891	1891	0
44	20240603	183800	46415747	1891	1891	1891	1891	0
45	20240603	183700	46415747	1891	1891	1891	1891	0
46	20240603	183600	46415747	1891	1891	1891	1891	0
47	20240603	183500	46415747	1891	1891	1891	1891	0
48	20240603	183400	46415747	1891	1891	1891	1891	0
49	20240603	183300	46415747	1891	1891	1891	1891	0
50	20240603	183200	46415747	1891	1891	1891	1891	0
51	20240603	183100	46415747	1891	1891	1891	1891	0
52	20240603	183000	46415747	1891	1891	1891	1891	0
53	20240603	182900	46415747	1891	1891	1891	1891	0
54	20240603	182800	46415747	1891	1891	1891	1891	0
55	20240603	182700	46415747	1891	1891	1891	1891	0
56	20240603	182600	46415747	1891	1891	1891	1891	0
57	20240603	182500	46415747	1891	1891	1891	1891	0
58	20240603	182400	46415747	1891	1891	1891	1891	0
59	20240603	182300	46415747	1891	1891	1891	1891	0
60	20240603	182200	46415747	1891	1891	1891	1891	0
61	20240603	182100	46415747	1891	1891	1891	1891	0
62	20240603	182000	46415747	1891	1891	1891	1891	15
63	20240603	181900	46415747	1891	1891	1891	1891	0
64	20240603	181800	46415747	1891	1891	1891	1891	0
65	20240603	181700	46415747	1891	1891	1891	1891	0
66	20240603	181600	46415747	1891	1891	1891	1891	0
67	20240603	181500	46415747	1891	1891	1891	1891	0
68	20240603	181400	46415747	1891	1891	1891	1891	0
69	20240603	181300	46415747	1891	1891	1891	1891	0
70	20240603	181200	46415747	1891	1891	1891	1891	0
71	20240603	181100	46415747	1891	1891	1891	1891	0
72	20240603	181000	46415747	1891	1891	1891	1891	0
73	20240603	180900	46415747	1891	1891	1891	1891	0
74	20240603	180800	46415747	1891	1891	1891	1891	0
75	20240603	180700	46415747	1891	1891	1891	1891	0
76	20240603	180600	46415747	1891	1891	1891	1891	0
77	20240603	180500	46415747	1891	1891	1891	1891	0
78	20240603	180400	46415747	1891	1891	1891	1891	0
79	20240603	180300	46415747	1891	1891	1891	1891	0
80	20240603	180200	46415747	1891	1891	1891	1891	0
81	20240603	180100	46415747	1891	1891	1891	1891	0
82	20240603	180000	46415747	1891	1891	1891	1891	0
83	20240603	175900	46415747	1891	1891	1891	1891	0
84	20240603	175800	46415747	1891	1891	1891	1891	0
85	20240603	175700	46415747	1891	1891	1891	1891	0
86	20240603	175600	46415747	1891	1891	1891	1891	0
87	20240603	175500	46415747	1891	1891	1891	1891	0
88	20240603	175400	46415747	1891	1891	1891	1891	0
89	20240603	175300	46415747	1891	1891	1891	1891	0
90	20240603	175200	46415747	1891	1891	1891	1891	0
91	20240603	175100	46415747	1891	1891	1891	1891	0
92	20240603	175000	46415747	1891	1891	1891	1891	15
93	20240603	174900	46415747	1891	1891	1891	1891	0
94	20240603	174800	46415747	1891	1891	1891	1891	0
95	20240603	174700	46415747	1891	1891	1891	1891	0
96	20240603	174600	46415747	1891	1891	1891	1891	0
97	20240603	174500	46415747	1891	1891	1891	1891	0
98	20240603	174400	46415747	1891	1891	1891	1891	0
99	20240603	174300	46415747	1891	1891	1891	1891	0
100	20240603	174200	46415747	1891	1891	1891	1891	0
101	20240603	174100	46415747	1891	1891	1891	1891	0
102	20240603	174000	46415747	1891	1891	1891	1891	0
103	20240603	173900	46415747	1891	1891	1891	1891	0
104	20240603	173800	46415747	1891	1891	1891	1891	0
105	20240603	173700	46415747	1891	1891	1891	1891	0
106	20240603	173600	46415747	1891	1891	1891	1891	0
107	20240603	173500	46415747	1891	1891	1891	1891	0
108	20240603	173400	46415747	1891	1891	1891	1891	0
109	20240603	173300	46415747	1891	1891	1891	1891	0
110	20240603	173200	46415747	1891	1891	1891	1891	0
111	20240603	173100	46415747	1891	1891	1891	1891	0
112	20240603	173000	46415747	1891	1891	1891	1891	0
113	20240603	172900	46415747	1891	1891	1891	1891	0
114	20240603	172800	46415747	1891	1891	1891	1891	0
115	20240603	172700	46415747	1891	1891	1891	1891	0
116	20240603	172600	46415747	1891	1891	1891	1891	0
117	20240603	172500	46415747	1891	1891	1891	1891	0
118	20240603	172400	46415747	1891	1891	1891	1891	0
119	20240603	172300	46415747	1891	1891	1891	1891	0
120	20240603	172200	46415747	1891	1891	1891	1891	0
121	20240603	172100	46415747	1891	1891	1891	1891	0
122	20240603	172000	46415747	1891	1891	1891	1891	15
123	20240603	171900	46415747	1891	1891	1891	1891	0
124	20240603	171800	46415747	1891	1891	1891	1891	0
125	20240603	171700	46415747	1891	1891	1891	1891	0
126	20240603	171600	46415747	1891	1891	1891	1891	0
127	20240603	171500	46415747	1891	1891	1891	1891	0
128	20240603	171400	46415747	1891	1891	1891	1891	0
129	20240603	171300	46415747	1891	1891	1891	1891	0
130	20240603	171200	46415747	1891	1891	1891	1891	0
131	20240603	171100	46415747	1891	1891	1891	1891	0
132	20240603	171000	46415747	1891	1891	1891	1891	0
133	20240603	170900	46415747	1891	1891	1891	1891	0
134	20240603	170800	46415747	1891	1891	1891	1891	0
135	20240603	170700	46415747	1891	1891	1891	1891	0
136	20240603	170600	46415747	1891	1891	1891	1891	0
137	20240603	170500	46415747	1891	1891	1891	1891	0
138	20240603	170400	46415747	1891	1891	1891	1891	0
139	20240603	170300	46415747	1891	1891	1891	1891	0
140	20240603	170200	46415747	1891	1891	1891	1891	0
141	20240603	170100	46415747	1891	1891	1891	1891	0
142	20240603	170000	46415747	1891	1891	1891	1891	0
143	20240603	165900	46415747	1891	1891	1891	1891	0
144	20240603	165800	46415747	1891	1891	1891	1891	0
145	20240603	165700	46415747	1891	1891	1891	1891	0
146	20240603	165600	46415747	1891	1891	1891	1891	0
147	20240603	165500	46415747	1891	1891	1891	1891	0
148	20240603	165400	46415747	1891	1891	1891	1891	0
149	20240603	165300	46415747	1891	1891	1891	1891	0
150	20240603	165200	46415747	1891	1891	1891	1891	0
151	20240603	165100	46415747	1891	1891	1891	1891	0
152	20240603	165000	46415747	1891	1891	1891	1891	15
153	20240603	164900	46415747	1891	1891	1891	1891	0
154	20240603	164800	46415747	1891	1891	1891	1891	0
155	20240603	164700	46415747	1891	1891	1891	1891	0
156	20240603	164600	46415747	1891	1891	1891	1891	0
157	20240603	164500	46415747	1891	1891	1891	1891	0
158	20240603	164400	46415747	1891	1891	1891	1891	0
159	20240603	164300	46415747	1891	1891	1891	1891	0
160	20240603	164200	46415747	1891	1891	1891	1891	0
161	20240603	164100	46415747	1891	1891	1891	1891	0
162	20240603	164000	46415747	1891	1891	1891	1891	0
163	20240603	163900	46415747	1891	1891	1891	1891	0
164	20240603	163800	46415747	1891	1891	1891	1891	0
165	20240603	163700	46415747	1891	1891	1891	1891	0
166	20240603	163600	46415747	1891	1891	1891	1891	0
167	20240603	163500	46415747	1891	1891	1891	1891	0
168	20240603	163400	46415747	1891	1891	1891	1891	0
169	20240603	163300	46415747	1891	1891	1891	1891	0
170	20240603	163200	46415747	1891	1891	1891	1891	0
171	20240603	163100	46415747	1891	1891	1891	1891	0
172	20240603	163000	46415747	1891	1891	1891	1891	0
173	20240603	162900	46415747	1891	1891	1891	1891	0
174	20240603	162800	46415747	1891	1891	1891	1891	0
175	20240603	162700	46415747	1891	1891	1891	1891	0
176	20240603	162600	46415747	1891	1891	1891	1891	0
177	20240603	162500	46415747	1891	1891	1891	1891	0
178	20240603	162400	46415747	1891	1891	1891	1891	0
179	20240603	162300	46415747	1891	1891	1891	1891	0
180	20240603	162200	46415747	1891	1891	1891	1891	0
181	20240603	162100	46415747	1891	1891	1891	1891	0
182	20240603	162000	46415747	1891	1891	1891	1891	15
183	20240603	161900	46415747	1891	1891	1891	1891	0
184	20240603	161800	46415747	1891	1891	1891	1891	0
185	20240603	161700	46415747	1891	1891	1891	1891	0
186	20240603	161600	46415747	1891	1891	1891	1891	0
187	20240603	161500	46415747	1891	1891	1891	1891	0
188	20240603	161400	46415747	1891	1891	1891	1891	0
189	20240603	161300	46415747	1891	1891	1891	1891	0
190	20240603	161200	46415747	1891	1891	1891	1891	0
191	20240603	161100	46415747	1891	1891	1891	1891	0
192	20240603	161000	46415747	1891	1891	1891	1891	0
193	20240603	160900	46415747	1891	1891	1891	1891	0
194	20240603	160800	46415747	1891	1891	1891	1891	0
195	20240603	160700	46415747	1891	1891	1891	1891	0
196	20240603	160600	46415747	1891	1891	1891	1891	0
197	20240603	160500	46415747	1891	1891	1891	1891	0
198	20240603	160400	46415747	1891	1891	1891	1891	0
199	20240603	160300	46415747	1891	1891	1891	1891	0
200	20240603	160200	46415747	1891	1891	1891	1891	0
201	20240603	160100	46415747	1891	1891	1891	1891	0
202	20240603	160000	46415747	1891	1891	1891	1891	0
203	20240603	155900	46415747	1891	1891	1891	1891	0
204	20240603	155800	46415747	1891	1891	1891	1891	0
205	20240603	155700	46415747	1891	1891	1891	1891	0
206	20240603	155600	46415747	1891	1891	1891	1891	0
207	20240603	155500	46415747	1891	1891	1891	1891	0
208	20240603	155400	46415747	1891	1891	1891	1891	0
209	20240603	155300	46415747	1891	1891	1891	1891	0
210	20240603	155200	46415747	1891	1891	1891	1891	0
211	20240603	155100	46415747	1891	1891	1891	1891	0
212	20240603	155000	46415747	1891	1891	1891	1891	15
213	20240603	154900	46415747	1891	1891	1891	1891	0
214	20240603	154800	46415747	1891	1891	1891	1891	0
215	20240603	154700	46415747	1891	1891	1891	1891	0
216	20240603	154600	46415747	1891	1891	1891	1891	0
217	20240603	154500	46415747	1891	1891	1891	1891	0
218	20240603	154400	46415747	1891	1891	1891	1891	0
219	20240603	154300	46415747	1891	1891	1891	1891	0
220	20240603	154200	46415747	1891	1891	1891	1891	0
221	20240603	154100	46415747	1891	1891	1891	1891	0
222	20240603	154000	46415747	1891	1891	1891	1891	0
223	20240603	153900	46415747	1891	1891	1891	1891	0
224	20240603	153800	46415747	1891	1891	1891	1891	0
225	20240603	153700	46415747	1891	1891	1891	1891	0
226	20240603	153600	46415747	1891	1891	1891	1891	0
227	20240603	153500	46415747	1891	1891	1891	1891	0
228	20240603	153400	46415747	1891	1891	1891	1891	0
229	20240603	153300	46415747	1891	1891	1891	1891	0
230	20240603	153200	46415747	1891	1891	1891	1891	0
231	20240603	153100	46415747	1891	1891	1891	1891	0
232	20240603	153000	46415747	1891	1891	1891	1891	15
233	20240603	152900	46387382	1897	1897	1897	1897	0
234	20240603	152800	46387382	1897	1897	1897	1897	0
235	20240603	152700	46387382	1897	1897	1897	1897	0
236	20240603	152600	46387382	1897	1897	1897	1897	0
237	20240603	152500	46387382	1897	1897	1897	1897	0
238	20240603	152400	46387382	1897	1897	1897	1897	0
239	20240603	152300	46387382	1897	1897	1897	1897	0
240	20240603	152200	46387382	1897	1897	1897	1897	0
241	20240603	152100	46387382	1897	1897	1897	1897	0
242	20240603	152000	46387382	1897	1897	1897	1897	0
243	20240603	151900	46387382	1897	1897	1897	1897	0
244	20240603	151800	46387382	1897	1897	1897	1897	23
245	20240603	151700	46343751	1898	1898	1898	1898	0
246	20240603	151600	46343751	1898	1898	1898	1898	0
247	20240603	151500	46343751	1898	1898	1898	1898	1
248	20240603	151400	46341853	1897	1897	1897	1897	0
249	20240603	151300	46341853	1897	1897	1897	1897	23
250	20240603	151200	46298222	1897	1897	1897	1897	0
251	20240603	151100	46298222	1897	1897	1897	1897	0
252	20240603	151000	46298222	1897	1897	1897	1897	18
253	20240603	150900	46264076	1898	1898	1898	1898	1
254	20240603	150800	46262178	1897	1898	1898	1897	105
255	20240603	150700	46062896	1897	1897	1897	1897	24
256	20240603	150600	46017368	1898	1898	1898	1898	0
257	20240603	150500	46017368	1898	1898	1898	1898	0
258	20240603	150400	46017368	1898	1898	1898	1898	0
259	20240603	150300	46017368	1898	1898	1898	1898	0
260	20240603	150200	46017368	1898	1898	1898	1898	0
261	20240603	150100	46017368	1898	1898	1898	1898	1
262	20240603	150000	46015470	1892	1892	1892	1892	0
263	20240603	145900	46015470	1892	1892	1892	1892	0
264	20240603	145800	46015470	1892	1892	1892	1892	0
265	20240603	145700	46015470	1892	1892	1892	1892	0
266	20240603	145600	46015470	1892	1892	1892	1892	8
267	20240603	145500	46000334	1897	1897	1897	1897	0
268	20240603	145400	46000334	1897	1897	1897	1897	0
269	20240603	145300	46000334	1897	1897	1897	1897	0
270	20240603	145200	46000334	1897	1897	1897	1897	0
271	20240603	145100	46000334	1897	1897	1897	1897	0
272	20240603	145000	46000334	1897	1897	1897	1897	0
273	20240603	144900	46000334	1897	1897	1897	1897	0
274	20240603	144800	46000334	1897	1897	1897	1897	0
275	20240603	144700	46000334	1897	1897	1897	1897	0
276	20240603	144600	46000334	1897	1897	1897	1897	0
277	20240603	144500	46000334	1897	1897	1897	1897	0
278	20240603	144400	46000334	1897	1897	1897	1897	0
279	20240603	144300	46000334	1897	1897	1897	1897	0
280	20240603	144200	46000334	1897	1897	1897	1897	0
281	20240603	144100	46000334	1897	1897	1897	1897	0
282	20240603	144000	46000334	1897	1897	1897	1897	0
283	20240603	143900	46000334	1897	1897	1897	1897	0
284	20240603	143800	46000334	1897	1897	1897	1897	0
285	20240603	143700	46000334	1897	1897	1897	1897	1
286	20240603	143600	45998437	1898	1898	1898	1898	0
287	20240603	143500	45998437	1898	1898	1898	1898	0
288	20240603	143400	45998437	1898	1898	1898	1898	0
289	20240603	143300	45998437	1898	1898	1898	1898	0
290	20240603	143200	45998437	1898	1898	1898	1898	0
291	20240603	143100	45998437	1898	1898	1898	1898	0
292	20240603	143000	45998437	1898	1898	1898	1898	0
293	20240603	142900	45998437	1898	1898	1898	1898	0
294	20240603	142800	45998437	1898	1898	1898	1898	0
295	20240603	142700	45998437	1898	1898	1898	1898	0
296	20240603	142600	45998437	1898	1898	1898	1898	0
297	20240603	142500	45998437	1898	1898	1898	1898	0
298	20240603	142400	45998437	1898	1898	1898	1898	0
299	20240603	142300	45998437	1898	1898	1898	1898	0
300	20240603	142200	45998437	1898	1898	1898	1898	0
301	20240603	142100	45998437	1898	1898	1898	1898	0
302	20240603	142000	45998437	1898	1898	1898	1898	0
303	20240603	141900	45998437	1898	1898	1898	1898	0
304	20240603	141800	45998437	1898	1898	1898	1898	0
305	20240603	141700	45998437	1898	1898	1898	1898	0
306	20240603	141600	45998437	1898	1898	1898	1898	0
307	20240603	141500	45998437	1898	1898	1898	1898	0
308	20240603	141400	45998437	1898	1898	1898	1898	0
309	20240603	141300	45998437	1898	1898	1898	1898	0
310	20240603	141200	45998437	1898	1898	1898	1898	0
311	20240603	141100	45998437	1898	1898	1898	1898	0
312	20240603	141000	45998437	1898	1898	1898	1898	0
313	20240603	140900	45998437	1898	1898	1898	1898	0
314	20240603	140800	45998437	1898	1898	1898	1898	0
315	20240603	140700	45998437	1898	1898	1898	1898	0
316	20240603	140600	45998437	1898	1898	1898	1898	0
317	20240603	140500	45998437	1898	1898	1898	1898	0
318	20240603	140400	45998437	1898	1898	1898	1898	0
319	20240603	140300	45998437	1898	1898	1898	1898	0
320	20240603	140200	45998437	1898	1898	1898	1898	0
321	20240603	140100	45998437	1898	1898	1898	1898	0
322	20240603	140000	45998437	1898	1898	1898	1898	0
323	20240603	135900	45998437	1898	1898	1898	1898	0
324	20240603	135800	45998437	1898	1898	1898	1898	0
325	20240603	135700	45998437	1898	1898	1898	1898	0
326	20240603	135600	45998437	1898	1898	1898	1898	0
327	20240603	135500	45998437	1898	1898	1898	1898	0
328	20240603	135400	45998437	1898	1898	1898	1898	10
329	20240603	135300	45979457	1898	1898	1898	1898	0
330	20240603	135200	45979457	1898	1898	1898	1898	1
331	20240603	135100	45977559	1898	1898	1898	1898	0
332	20240603	135000	45977559	1898	1898	1898	1898	0
333	20240603	134900	45977559	1898	1898	1898	1898	0
334	20240603	134800	45977559	1898	1898	1898	1898	0
335	20240603	134700	45977559	1898	1898	1898	1898	0
336	20240603	134600	45977559	1898	1898	1898	1898	0
337	20240603	134500	45977559	1898	1898	1898	1898	0
338	20240603	134400	45977559	1898	1898	1898	1898	0
339	20240603	134300	45977559	1898	1898	1898	1898	0
340	20240603	134200	45977559	1898	1898	1898	1898	0
341	20240603	134100	45977559	1898	1898	1898	1898	0
342	20240603	134000	45977559	1898	1898	1898	1898	0
343	20240603	133900	45977559	1898	1898	1898	1898	0
344	20240603	133800	45977559	1898	1898	1898	1898	0
345	20240603	133700	45977559	1898	1898	1898	1898	0
346	20240603	133600	45977559	1898	1898	1898	1898	0
347	20240603	133500	45977559	1898	1898	1898	1898	0
348	20240603	133400	45977559	1898	1898	1898	1898	0
349	20240603	133300	45977559	1898	1898	1898	1898	0
350	20240603	133200	45977559	1898	1898	1898	1898	0
351	20240603	133100	45977559	1898	1898	1898	1898	0
352	20240603	133000	45977559	1898	1898	1898	1898	0
353	20240603	132900	45977559	1898	1898	1898	1898	0
354	20240603	132800	45977559	1898	1898	1898	1898	0
355	20240603	132700	45977559	1898	1898	1898	1898	0
356	20240603	132600	45977559	1898	1898	1898	1898	0
357	20240603	132500	45977559	1898	1898	1898	1898	0
358	20240603	132400	45977559	1898	1898	1898	1898	3
359	20240603	132300	45971865	1898	1898	1898	1898	0
360	20240603	132200	45971865	1898	1898	1898	1898	0
361	20240603	132100	45971865	1898	1898	1898	1898	0
362	20240603	132000	45971865	1898	1898	1898	1898	0
363	20240603	131900	45971865	1898	1898	1898	1898	0
364	20240603	131800	45971865	1898	1898	1898	1898	0
365	20240603	131700	45971865	1898	1898	1898	1898	0
366	20240603	131600	45971865	1898	1898	1898	1898	0
367	20240603	131500	45971865	1898	1898	1898	1898	0
368	20240603	131400	45971865	1898	1898	1898	1898	0
369	20240603	131300	45971865	1898	1898	1898	1898	0
370	20240603	131200	45971865	1898	1898	1898	1898	0
371	20240603	131100	45971865	1898	1898	1898	1898	0
372	20240603	131000	45971865	1898	1898	1898	1898	0
373	20240603	130900	45971865	1898	1895	1898	1895	5
374	20240603	130800	45962387	1890	1890	1890	1890	0
375	20240603	130700	45962387	1890	1890	1890	1890	158
376	20240603	130600	45663767	1898	1898	1898	1898	0
377	20240603	130500	45663767	1898	1898	1898	1898	0
378	20240603	130400	45663767	1898	1898	1898	1898	0
379	20240603	130300	45663767	1898	1898	1898	1898	0
380	20240603	130200	45663767	1898	1898	1898	1898	0
381	20240603	130100	45663767	1898	1899	1899	1898	11
382	20240603	130000	45642885	1900	1900	1900	1900	10
383	20240603	125900	45623885	1900	1900	1900	1900	0
384	20240603	125800	45623885	1900	1900	1900	1900	0
385	20240603	125700	45623885	1900	1900	1900	1900	3
386	20240603	125600	45618185	1900	1900	1900	1900	1
387	20240603	125500	45616285	1900	1900	1900	1900	0
388	20240603	125400	45616285	1900	1900	1900	1900	0
389	20240603	125300	45616285	1900	1900	1900	1900	0
390	20240603	125200	45616285	1900	1900	1900	1900	0
391	20240603	125100	45616285	1900	1900	1900	1900	0
392	20240603	125000	45616285	1900	1900	1900	1900	0
393	20240603	124900	45616285	1900	1900	1900	1900	0
394	20240603	124800	45616285	1900	1900	1900	1900	0
395	20240603	124700	45616285	1900	1900	1900	1900	0
396	20240603	124600	45616285	1900	1900	1900	1900	0
397	20240603	124500	45616285	1900	1900	1900	1900	0
398	20240603	124400	45616285	1900	1900	1900	1900	0
399	20240603	124300	45616285	1900	1900	1900	1900	0
400	20240603	124200	45616285	1900	1900	1900	1900	0
401	20240603	124100	45616285	1900	1900	1900	1900	0
402	20240603	124000	45616285	1900	1900	1900	1900	0
403	20240603	123900	45616285	1900	1900	1900	1900	0
404	20240603	123800	45616285	1900	1900	1900	1900	0
405	20240603	123700	45616285	1900	1900	1900	1900	0
406	20240603	123600	45616285	1900	1900	1900	1900	0
407	20240603	123500	45616285	1900	1900	1900	1900	0
408	20240603	123400	45616285	1900	1900	1900	1900	0
409	20240603	123300	45616285	1900	1900	1900	1900	0
410	20240603	123200	45616285	1900	1900	1900	1900	0
411	20240603	123100	45616285	1900	1900	1900	1900	0
412	20240603	123000	45616285	1900	1900	1900	1900	0
413	20240603	122900	45616285	1900	1900	1900	1900	0
414	20240603	122800	45616285	1900	1900	1900	1900	0
415	20240603	122700	45616285	1900	1900	1900	1900	0
416	20240603	122600	45616285	1900	1900	1900	1900	0
417	20240603	122500	45616285	1900	1900	1900	1900	0
418	20240603	122400	45616285	1900	1900	1900	1900	0
419	20240603	122300	45616285	1900	1900	1900	1900	0
420	20240603	122200	45616285	1900	1900	1900	1900	0
421	20240603	122100	45616285	1900	1900	1900	1900	0
422	20240603	122000	45616285	1900	1900	1900	1900	0
423	20240603	121900	45616285	1900	1900	1900	1900	0
424	20240603	121800	45616285	1900	1900	1900	1900	0
425	20240603	121700	45616285	1900	1900	1900	1900	0
426	20240603	121600	45616285	1900	1900	1900	1900	0
427	20240603	121500	45616285	1900	1900	1900	1900	0
428	20240603	121400	45616285	1900	1900	1900	1900	0
429	20240603	121300	45616285	1900	1900	1900	1900	0
430	20240603	121200	45616285	1900	1900	1900	1900	0
431	20240603	121100	45616285	1900	1900	1900	1900	0
432	20240603	121000	45616285	1900	1900	1900	1900	0
433	20240603	120900	45616285	1900	1900	1900	1900	0
434	20240603	120800	45616285	1900	1900	1900	1900	0
435	20240603	120700	45616285	1900	1900	1900	1900	0
436	20240603	120600	45616285	1900	1900	1900	1900	0
437	20240603	120500	45616285	1900	1900	1900	1900	0
438	20240603	120400	45616285	1900	1900	1900	1900	0
439	20240603	120300	45616285	1900	1900	1900	1900	0
440	20240603	120200	45616285	1900	1900	1900	1900	0
441	20240603	120100	45616285	1900	1900	1900	1900	0
442	20240603	120000	45616285	1900	1900	1900	1900	0
443	20240603	115900	45616285	1900	1900	1900	1900	0
444	20240603	115800	45616285	1900	1900	1900	1900	0
445	20240603	115700	45616285	1900	1900	1900	1900	1
446	20240603	115600	45614385	1899	1899	1899	1899	1
447	20240603	115500	45612486	1900	1900	1900	1900	0
448	20240603	115400	45612486	1900	1900	1900	1900	0
449	20240603	115300	45612486	1900	1900	1900	1900	0
450	20240603	115200	45612486	1900	1900	1900	1900	0
451	20240603	115100	45612486	1900	1900	1900	1900	0
452	20240603	115000	45612486	1900	1900	1900	1900	0
453	20240603	114900	45612486	1900	1900	1900	1900	0
454	20240603	114800	45612486	1900	1900	1900	1900	0
455	20240603	114700	45612486	1900	1900	1900	1900	0
456	20240603	114600	45612486	1900	1900	1900	1900	0
457	20240603	114500	45612486	1900	1900	1900	1900	0
458	20240603	114400	45612486	1900	1900	1900	1900	0
459	20240603	114300	45612486	1900	1900	1900	1900	0
460	20240603	114200	45612486	1900	1900	1900	1900	0
461	20240603	114100	45612486	1900	1900	1900	1900	0
462	20240603	114000	45612486	1900	1900	1900	1900	0
463	20240603	113900	45612486	1900	1900	1900	1900	0
464	20240603	113800	45612486	1900	1900	1900	1900	0
465	20240603	113700	45612486	1900	1900	1900	1900	0
466	20240603	113600	45612486	1900	1900	1900	1900	0
467	20240603	113500	45612486	1900	1900	1900	1900	1
468	20240603	113400	45610586	1899	1899	1899	1899	0
469	20240603	113300	45610586	1899	1899	1899	1899	0
470	20240603	113200	45610586	1899	1899	1899	1899	0
471	20240603	113100	45610586	1899	1899	1899	1899	0
472	20240603	113000	45610586	1899	1899	1899	1899	0
473	20240603	112900	45610586	1899	1899	1899	1899	12
474	20240603	112800	45587798	1900	1899	1900	1899	190
475	20240603	112700	45226981	1898	1898	1898	1898	33
476	20240603	112600	45164347	1900	1900	1900	1900	0
477	20240603	112500	45164347	1900	1900	1900	1900	0
478	20240603	112400	45164347	1900	1900	1900	1900	0
479	20240603	112300	45164347	1900	1900	1900	1900	0
480	20240603	112200	45164347	1900	1900	1900	1900	1
481	20240603	112100	45162447	1875	1880	1880	1875	234
482	20240603	112000	44723132	1900	1900	1900	1900	0
483	20240603	111900	44723132	1900	1900	1900	1900	0
484	20240603	111800	44723132	1900	1900	1900	1900	0
485	20240603	111700	44723132	1900	1900	1900	1900	0
486	20240603	111600	44723132	1900	1900	1900	1900	0
487	20240603	111500	44723132	1900	1900	1900	1900	0
488	20240603	111400	44723132	1900	1900	1900	1900	0
489	20240603	111300	44723132	1900	1900	1900	1900	0
490	20240603	111200	44723132	1900	1900	1900	1900	0
491	20240603	111100	44723132	1900	1900	1900	1900	0
492	20240603	111000	44723132	1900	1900	1900	1900	0
493	20240603	110900	44723132	1900	1900	1900	1900	0
494	20240603	110800	44723132	1900	1900	1900	1900	0
495	20240603	110700	44723132	1900	1900	1900	1900	0
496	20240603	110600	44723132	1900	1900	1900	1900	0
497	20240603	110500	44723132	1900	1900	1900	1900	0
498	20240603	110400	44723132	1900	1900	1900	1900	0
499	20240603	110300	44723132	1900	1900	1900	1900	0
500	20240603	110200	44723132	1900	1900	1900	1900	0
501	20240603	110100	44723132	1900	1900	1900	1900	0
502	20240603	110000	44723132	1900	1900	1900	1900	750
503	20240603	105900	43298132	1900	1904	1904	1900	10000
504	20240603	105800	24295548	1911	1911	1911	1911	0
505	20240603	105700	24295548	1911	1911	1911	1911	0
506	20240603	105600	24295548	1911	1911	1911	1911	0
507	20240603	105500	24295548	1911	1911	1911	1911	0
508	20240603	105400	24295548	1911	1911	1911	1911	0
509	20240603	105300	24295548	1911	1911	1911	1911	0
510	20240603	105200	24295548	1911	1911	1911	1911	0
511	20240603	105100	24295548	1911	1911	1911	1911	0
512	20240603	105000	24295548	1911	1911	1911	1911	0
513	20240603	104900	24295548	1911	1911	1911	1911	0
514	20240603	104800	24295548	1911	1911	1911	1911	1
515	20240603	104700	24293637	1904	1904	1904	1904	0
516	20240603	104600	24293637	1904	1904	1904	1904	0
517	20240603	104500	24293637	1904	1904	1904	1904	0
518	20240603	104400	24293637	1904	1904	1904	1904	0
519	20240603	104300	24293637	1904	1904	1904	1904	0
520	20240603	104200	24293637	1904	1904	1904	1904	0
521	20240603	104100	24293637	1904	1904	1904	1904	0
522	20240603	104000	24293637	1904	1904	1904	1904	0
523	20240603	103900	24293637	1904	1904	1904	1904	0
524	20240603	103800	24293637	1904	1904	1904	1904	0
525	20240603	103700	24293637	1904	1904	1904	1904	0
526	20240603	103600	24293637	1904	1904	1904	1904	0
527	20240603	103500	24293637	1904	1904	1904	1904	0
528	20240603	103400	24293637	1904	1904	1904	1904	0
529	20240603	103300	24293637	1904	1904	1904	1904	4
530	20240603	103200	24286021	1911	1911	1911	1911	0
531	20240603	103100	24286021	1911	1911	1911	1911	0
532	20240603	103000	24286021	1911	1911	1911	1911	0
533	20240603	102900	24286021	1911	1911	1911	1911	0
534	20240603	102800	24286021	1911	1911	1911	1911	0
535	20240603	102700	24286021	1911	1911	1911	1911	2
536	20240603	102600	24282199	1904	1904	1904	1904	0
537	20240603	102500	24282199	1904	1904	1904	1904	54
538	20240603	102400	24179383	1904	1904	1904	1904	0
539	20240603	102300	24179383	1904	1910	1910	1904	90
540	20240603	102200	24007723	1911	1911	1911	1911	0
541	20240603	102100	24007723	1911	1911	1911	1911	0
542	20240603	102000	24007723	1911	1911	1911	1911	0
543	20240603	101900	24007723	1911	1911	1911	1911	0
544	20240603	101800	24007723	1911	1911	1911	1911	0
545	20240603	101700	24007723	1911	1911	1911	1911	0
546	20240603	101600	24007723	1911	1911	1911	1911	0
547	20240603	101500	24007723	1911	1911	1911	1911	5
548	20240603	101400	23998168	1911	1911	1911	1911	0
549	20240603	101300	23998168	1911	1911	1911	1911	0
550	20240603	101200	23998168	1911	1911	1911	1911	1
551	20240603	101100	23996257	1912	1912	1912	1912	0
552	20240603	101000	23996257	1912	1912	1912	1912	0
553	20240603	100900	23996257	1912	1912	1912	1912	0
554	20240603	100800	23996257	1912	1912	1912	1912	0
555	20240603	100700	23996257	1912	1912	1912	1912	500
556	20240603	100600	23040257	1912	1910	1912	1910	900
557	20240603	100500	21319741	1910	1910	1910	1910	0
558	20240603	100400	21319741	1910	1910	1910	1910	0
559	20240603	100300	21319741	1910	1910	1910	1910	0
560	20240603	100200	21319741	1910	1910	1910	1910	1
561	20240603	100100	21317831	1910	1910	1910	1910	0
562	20240603	100000	21317831	1910	1910	1910	1910	0
563	20240603	095900	21317831	1910	1910	1910	1910	0
564	20240603	095800	21317831	1910	1910	1910	1910	100
565	20240603	095700	21126831	1910	1910	1910	1910	0
566	20240603	095600	21126831	1910	1910	1910	1910	0
567	20240603	095500	21126831	1910	1910	1910	1910	0
568	20240603	095400	21126831	1910	1910	1910	1910	110
569	20240603	095300	20916731	1911	1911	1911	1911	0
570	20240603	095200	20916731	1911	1911	1911	1911	0
571	20240603	095100	20916731	1911	1912	1912	1911	6
572	20240603	095000	20905264	1912	1912	1912	1912	0
573	20240603	094900	20905264	1912	1912	1912	1912	0
574	20240603	094800	20905264	1912	1912	1912	1912	0
575	20240603	094700	20905264	1912	1912	1912	1912	1
576	20240603	094600	20903352	1912	1912	1912	1912	0
577	20240603	094500	20903352	1912	1912	1912	1912	0
578	20240603	094400	20903352	1912	1912	1912	1912	0
579	20240603	094300	20903352	1912	1912	1912	1912	0
580	20240603	094200	20903352	1912	1912	1912	1912	0
581	20240603	094100	20903352	1912	1912	1912	1912	0
582	20240603	094000	20903352	1912	1912	1912	1912	1
583	20240603	093900	20901440	1870	1913	1913	1870	3033
584	20240603	093800	15149916	1913	1913	1914	1913	168
585	20240603	093700	14828436	1913	1909	1913	1909	898
586	20240603	093600	13110585	1909	1909	1909	1909	50
587	20240603	093500	13015135	1909	1909	1909	1909	160
588	20240603	093400	12709695	1909	1909	1909	1909	0
589	20240603	093300	12709695	1909	1909	1909	1909	0
590	20240603	093200	12709695	1909	1909	1909	1909	0
591	20240603	093100	12709695	1909	1909	1909	1909	0
592	20240603	093000	12709695	1909	1909	1909	1909	0
593	20240603	092900	12709695	1909	1909	1909	1909	1393
594	20240603	092800	10050458	1909	1909	1909	1909	15
595	20240603	092700	10021823	1909	1909	1909	1909	0
596	20240603	092600	10021823	1909	1909	1909	1909	52
597	20240603	092500	9922555	1909	1909	1909	1909	52
598	20240603	092400	9823287	1909	1909	1909	1909	52
599	20240603	092300	9724019	1909	1909	1909	1909	1000
600	20240603	092200	7815019	1913	1913	1913	1913	0
601	20240603	092100	7815019	1913	1913	1913	1913	0
602	20240603	092000	7815019	1913	1913	1913	1909	47
603	20240603	091900	7725284	1909	1909	1909	1909	52
604	20240603	091800	7626016	1909	1909	1909	1909	52
605	20240603	091700	7526748	1909	1910	1910	1909	505
606	20240603	091600	6562265	1910	1906	1910	1906	3318
607	20240603	091500	226654	1909	1909	1909	1909	0
608	20240603	091400	226654	1909	1909	1909	1909	0
609	20240603	091300	226654	1909	1909	1909	1909	0
610	20240603	091200	226654	1909	1909	1909	1909	0
611	20240603	091100	226654	1909	1909	1909	1909	0
612	20240603	091000	226654	1909	1909	1909	1909	0
613	20240603	090900	226654	1909	1909	1909	1909	0
614	20240603	090800	226654	1909	1909	1909	1909	0
615	20240603	090700	226654	1909	1909	1909	1909	0
616	20240603	090600	226654	1909	1909	1909	1909	0
617	20240603	090500	226654	1909	1909	1909	1909	0
618	20240603	090400	226654	1909	1909	1909	1909	0
619	20240603	090300	226654	1909	1909	1909	1909	0
620	20240603	090200	226654	1909	1909	1909	1909	0
621	20240603	090100	226654	1909	1909	1909	1909	105
622	20240603	090000	26209	1868	1910	1910	1868	14