KissMeData/036000/min/candle-20240605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240605	192000	5247171	1871	1871	1871	1871	729
3	20240605	191900	5247171	1871	1871	1871	1871	0
4	20240605	191800	5247171	1871	1871	1871	1871	0
5	20240605	191700	5247171	1871	1871	1871	1871	0
6	20240605	191600	5247171	1871	1871	1871	1871	0
7	20240605	191500	5247171	1871	1871	1871	1871	0
8	20240605	191400	5247171	1871	1871	1871	1871	0
9	20240605	191300	5247171	1871	1871	1871	1871	0
10	20240605	191200	5247171	1871	1871	1871	1871	0
11	20240605	191100	5247171	1871	1871	1871	1871	0
12	20240605	191000	5247171	1871	1871	1871	1871	0
13	20240605	190900	5247171	1871	1871	1871	1871	0
14	20240605	190800	5247171	1871	1871	1871	1871	0
15	20240605	190700	5247171	1871	1871	1871	1871	0
16	20240605	190600	5247171	1871	1871	1871	1871	0
17	20240605	190500	5247171	1871	1871	1871	1871	0
18	20240605	190400	5247171	1871	1871	1871	1871	0
19	20240605	190300	5247171	1871	1871	1871	1871	0
20	20240605	190200	5247171	1871	1871	1871	1871	0
21	20240605	190100	5247171	1871	1871	1871	1871	0
22	20240605	190000	5247171	1871	1871	1871	1871	0
23	20240605	185900	5247171	1871	1871	1871	1871	0
24	20240605	185800	5247171	1871	1871	1871	1871	0
25	20240605	185700	5247171	1871	1871	1871	1871	0
26	20240605	185600	5247171	1871	1871	1871	1871	0
27	20240605	185500	5247171	1871	1871	1871	1871	0
28	20240605	185400	5247171	1871	1871	1871	1871	0
29	20240605	185300	5247171	1871	1871	1871	1871	0
30	20240605	185200	5247171	1871	1871	1871	1871	0
31	20240605	185100	5247171	1871	1871	1871	1871	0
32	20240605	185000	5247171	1871	1871	1871	1871	729
33	20240605	184900	5247171	1871	1871	1871	1871	0
34	20240605	184800	5247171	1871	1871	1871	1871	0
35	20240605	184700	5247171	1871	1871	1871	1871	0
36	20240605	184600	5247171	1871	1871	1871	1871	0
37	20240605	184500	5247171	1871	1871	1871	1871	0
38	20240605	184400	5247171	1871	1871	1871	1871	0
39	20240605	184300	5247171	1871	1871	1871	1871	0
40	20240605	184200	5247171	1871	1871	1871	1871	0
41	20240605	184100	5247171	1871	1871	1871	1871	0
42	20240605	184000	5247171	1871	1871	1871	1871	0
43	20240605	183900	5247171	1871	1871	1871	1871	0
44	20240605	183800	5247171	1871	1871	1871	1871	0
45	20240605	183700	5247171	1871	1871	1871	1871	0
46	20240605	183600	5247171	1871	1871	1871	1871	0
47	20240605	183500	5247171	1871	1871	1871	1871	0
48	20240605	183400	5247171	1871	1871	1871	1871	0
49	20240605	183300	5247171	1871	1871	1871	1871	0
50	20240605	183200	5247171	1871	1871	1871	1871	0
51	20240605	183100	5247171	1871	1871	1871	1871	0
52	20240605	183000	5247171	1871	1871	1871	1871	0
53	20240605	182900	5247171	1871	1871	1871	1871	0
54	20240605	182800	5247171	1871	1871	1871	1871	0
55	20240605	182700	5247171	1871	1871	1871	1871	0
56	20240605	182600	5247171	1871	1871	1871	1871	0
57	20240605	182500	5247171	1871	1871	1871	1871	0
58	20240605	182400	5247171	1871	1871	1871	1871	0
59	20240605	182300	5247171	1871	1871	1871	1871	0
60	20240605	182200	5247171	1871	1871	1871	1871	0
61	20240605	182100	5247171	1871	1871	1871	1871	0
62	20240605	182000	5247171	1871	1871	1871	1871	729
63	20240605	181900	5247171	1871	1871	1871	1871	0
64	20240605	181800	5247171	1871	1871	1871	1871	0
65	20240605	181700	5247171	1871	1871	1871	1871	0
66	20240605	181600	5247171	1871	1871	1871	1871	0
67	20240605	181500	5247171	1871	1871	1871	1871	0
68	20240605	181400	5247171	1871	1871	1871	1871	0
69	20240605	181300	5247171	1871	1871	1871	1871	0
70	20240605	181200	5247171	1871	1871	1871	1871	0
71	20240605	181100	5247171	1871	1871	1871	1871	0
72	20240605	181000	5247171	1871	1871	1871	1871	0
73	20240605	180900	5247171	1871	1871	1871	1871	0
74	20240605	180800	5247171	1871	1871	1871	1871	0
75	20240605	180700	5247171	1871	1871	1871	1871	0
76	20240605	180600	5247171	1871	1871	1871	1871	0
77	20240605	180500	5247171	1871	1871	1871	1871	0
78	20240605	180400	5247171	1871	1871	1871	1871	0
79	20240605	180300	5247171	1871	1871	1871	1871	0
80	20240605	180200	5247171	1871	1871	1871	1871	0
81	20240605	180100	5247171	1871	1871	1871	1871	0
82	20240605	180000	5247171	1871	1871	1871	1871	0
83	20240605	175900	5247171	1871	1871	1871	1871	0
84	20240605	175800	5247171	1871	1871	1871	1871	0
85	20240605	175700	5247171	1871	1871	1871	1871	0
86	20240605	175600	5247171	1871	1871	1871	1871	0
87	20240605	175500	5247171	1871	1871	1871	1871	0
88	20240605	175400	5247171	1871	1871	1871	1871	0
89	20240605	175300	5247171	1871	1871	1871	1871	0
90	20240605	175200	5247171	1871	1871	1871	1871	0
91	20240605	175100	5247171	1871	1871	1871	1871	0
92	20240605	175000	5247171	1871	1871	1871	1871	729
93	20240605	174900	5247171	1871	1871	1871	1871	0
94	20240605	174800	5247171	1871	1871	1871	1871	0
95	20240605	174700	5247171	1871	1871	1871	1871	0
96	20240605	174600	5247171	1871	1871	1871	1871	0
97	20240605	174500	5247171	1871	1871	1871	1871	0
98	20240605	174400	5247171	1871	1871	1871	1871	0
99	20240605	174300	5247171	1871	1871	1871	1871	0
100	20240605	174200	5247171	1871	1871	1871	1871	0
101	20240605	174100	5247171	1871	1871	1871	1871	0
102	20240605	174000	5247171	1871	1871	1871	1871	0
103	20240605	173900	5247171	1871	1871	1871	1871	0
104	20240605	173800	5247171	1871	1871	1871	1871	0
105	20240605	173700	5247171	1871	1871	1871	1871	0
106	20240605	173600	5247171	1871	1871	1871	1871	0
107	20240605	173500	5247171	1871	1871	1871	1871	0
108	20240605	173400	5247171	1871	1871	1871	1871	0
109	20240605	173300	5247171	1871	1871	1871	1871	0
110	20240605	173200	5247171	1871	1871	1871	1871	0
111	20240605	173100	5247171	1871	1871	1871	1871	0
112	20240605	173000	5247171	1871	1871	1871	1871	0
113	20240605	172900	5247171	1871	1871	1871	1871	0
114	20240605	172800	5247171	1871	1871	1871	1871	0
115	20240605	172700	5247171	1871	1871	1871	1871	0
116	20240605	172600	5247171	1871	1871	1871	1871	0
117	20240605	172500	5247171	1871	1871	1871	1871	0
118	20240605	172400	5247171	1871	1871	1871	1871	0
119	20240605	172300	5247171	1871	1871	1871	1871	0
120	20240605	172200	5247171	1871	1871	1871	1871	0
121	20240605	172100	5247171	1871	1871	1871	1871	0
122	20240605	172000	5247171	1871	1871	1871	1871	729
123	20240605	171900	5247171	1871	1871	1871	1871	0
124	20240605	171800	5247171	1871	1871	1871	1871	0
125	20240605	171700	5247171	1871	1871	1871	1871	0
126	20240605	171600	5247171	1871	1871	1871	1871	0
127	20240605	171500	5247171	1871	1871	1871	1871	0
128	20240605	171400	5247171	1871	1871	1871	1871	0
129	20240605	171300	5247171	1871	1871	1871	1871	0
130	20240605	171200	5247171	1871	1871	1871	1871	0
131	20240605	171100	5247171	1871	1871	1871	1871	0
132	20240605	171000	5247171	1871	1871	1871	1871	0
133	20240605	170900	5247171	1871	1871	1871	1871	0
134	20240605	170800	5247171	1871	1871	1871	1871	0
135	20240605	170700	5247171	1871	1871	1871	1871	0
136	20240605	170600	5247171	1871	1871	1871	1871	0
137	20240605	170500	5247171	1871	1871	1871	1871	0
138	20240605	170400	5247171	1871	1871	1871	1871	0
139	20240605	170300	5247171	1871	1871	1871	1871	0
140	20240605	170200	5247171	1871	1871	1871	1871	0
141	20240605	170100	5247171	1871	1871	1871	1871	0
142	20240605	170000	5247171	1871	1871	1871	1871	0
143	20240605	165900	5247171	1871	1871	1871	1871	0
144	20240605	165800	5247171	1871	1871	1871	1871	0
145	20240605	165700	5247171	1871	1871	1871	1871	0
146	20240605	165600	5247171	1871	1871	1871	1871	0
147	20240605	165500	5247171	1871	1871	1871	1871	0
148	20240605	165400	5247171	1871	1871	1871	1871	0
149	20240605	165300	5247171	1871	1871	1871	1871	0
150	20240605	165200	5247171	1871	1871	1871	1871	0
151	20240605	165100	5247171	1871	1871	1871	1871	0
152	20240605	165000	5247171	1871	1871	1871	1871	729
153	20240605	164900	5247171	1871	1871	1871	1871	0
154	20240605	164800	5247171	1871	1871	1871	1871	0
155	20240605	164700	5247171	1871	1871	1871	1871	0
156	20240605	164600	5247171	1871	1871	1871	1871	0
157	20240605	164500	5247171	1871	1871	1871	1871	0
158	20240605	164400	5247171	1871	1871	1871	1871	0
159	20240605	164300	5247171	1871	1871	1871	1871	0
160	20240605	164200	5247171	1871	1871	1871	1871	0
161	20240605	164100	5247171	1871	1871	1871	1871	0
162	20240605	164000	5247171	1871	1871	1871	1871	0
163	20240605	163900	5247171	1871	1871	1871	1871	0
164	20240605	163800	5247171	1871	1871	1871	1871	0
165	20240605	163700	5247171	1871	1871	1871	1871	0
166	20240605	163600	5247171	1871	1871	1871	1871	0
167	20240605	163500	5247171	1871	1871	1871	1871	0
168	20240605	163400	5247171	1871	1871	1871	1871	0
169	20240605	163300	5247171	1871	1871	1871	1871	0
170	20240605	163200	5247171	1871	1871	1871	1871	0
171	20240605	163100	5247171	1871	1871	1871	1871	0
172	20240605	163000	5247171	1871	1871	1871	1871	0
173	20240605	162900	5247171	1871	1871	1871	1871	0
174	20240605	162800	5247171	1871	1871	1871	1871	0
175	20240605	162700	5247171	1871	1871	1871	1871	0
176	20240605	162600	5247171	1871	1871	1871	1871	0
177	20240605	162500	5247171	1871	1871	1871	1871	0
178	20240605	162400	5247171	1871	1871	1871	1871	0
179	20240605	162300	5247171	1871	1871	1871	1871	0
180	20240605	162200	5247171	1871	1871	1871	1871	0
181	20240605	162100	5247171	1871	1871	1871	1871	0
182	20240605	162000	5247171	1871	1871	1871	1871	729
183	20240605	161900	5247171	1871	1871	1871	1871	0
184	20240605	161800	5247171	1871	1871	1871	1871	0
185	20240605	161700	5247171	1871	1871	1871	1871	0
186	20240605	161600	5247171	1871	1871	1871	1871	0
187	20240605	161500	5247171	1871	1871	1871	1871	0
188	20240605	161400	5247171	1871	1871	1871	1871	0
189	20240605	161300	5247171	1871	1871	1871	1871	0
190	20240605	161200	5247171	1871	1871	1871	1871	0
191	20240605	161100	5247171	1871	1871	1871	1871	0
192	20240605	161000	5247171	1871	1871	1871	1871	0
193	20240605	160900	5247171	1871	1871	1871	1871	0
194	20240605	160800	5247171	1871	1871	1871	1871	0
195	20240605	160700	5247171	1871	1871	1871	1871	0
196	20240605	160600	5247171	1871	1871	1871	1871	0
197	20240605	160500	5247171	1871	1871	1871	1871	0
198	20240605	160400	5247171	1871	1871	1871	1871	0
199	20240605	160300	5247171	1871	1871	1871	1871	0
200	20240605	160200	5247171	1871	1871	1871	1871	0
201	20240605	160100	5247171	1871	1871	1871	1871	0
202	20240605	160000	5247171	1871	1871	1871	1871	0
203	20240605	155900	5247171	1871	1871	1871	1871	0
204	20240605	155800	5247171	1871	1871	1871	1871	0
205	20240605	155700	5247171	1871	1871	1871	1871	0
206	20240605	155600	5247171	1871	1871	1871	1871	0
207	20240605	155500	5247171	1871	1871	1871	1871	0
208	20240605	155400	5247171	1871	1871	1871	1871	0
209	20240605	155300	5247171	1871	1871	1871	1871	0
210	20240605	155200	5247171	1871	1871	1871	1871	0
211	20240605	155100	5247171	1871	1871	1871	1871	0
212	20240605	155000	5247171	1871	1871	1871	1871	729
213	20240605	154900	5247171	1871	1871	1871	1871	0
214	20240605	154800	5247171	1871	1871	1871	1871	0
215	20240605	154700	5247171	1871	1871	1871	1871	0
216	20240605	154600	5247171	1871	1871	1871	1871	0
217	20240605	154500	5247171	1871	1871	1871	1871	0
218	20240605	154400	5247171	1871	1871	1871	1871	0
219	20240605	154300	5247171	1871	1871	1871	1871	0
220	20240605	154200	5247171	1871	1871	1871	1871	0
221	20240605	154100	5247171	1871	1871	1871	1871	0
222	20240605	154000	5247171	1871	1871	1871	1871	0
223	20240605	153900	5247171	1871	1871	1871	1871	0
224	20240605	153800	5247171	1871	1871	1871	1871	0
225	20240605	153700	5247171	1871	1871	1871	1871	0
226	20240605	153600	5247171	1871	1871	1871	1871	0
227	20240605	153500	5247171	1871	1871	1871	1871	0
228	20240605	153400	5247171	1871	1871	1871	1871	0
229	20240605	153300	5247171	1871	1871	1871	1871	0
230	20240605	153200	5247171	1871	1871	1871	1871	0
231	20240605	153100	5247171	1871	1871	1871	1871	0
232	20240605	153000	5247171	1871	1871	1871	1871	729
233	20240605	152900	3883212	1883	1883	1883	1883	0
234	20240605	152800	3883212	1883	1883	1883	1883	0
235	20240605	152700	3883212	1883	1883	1883	1883	0
236	20240605	152600	3883212	1883	1883	1883	1883	0
237	20240605	152500	3883212	1883	1883	1883	1883	0
238	20240605	152400	3883212	1883	1883	1883	1883	0
239	20240605	152300	3883212	1883	1883	1883	1883	0
240	20240605	152200	3883212	1883	1883	1883	1883	0
241	20240605	152100	3883212	1883	1883	1883	1883	0
242	20240605	152000	3883212	1883	1883	1883	1883	0
243	20240605	151900	3883212	1883	1883	1883	1883	77
244	20240605	151800	3738221	1882	1882	1882	1882	0
245	20240605	151700	3738221	1882	1882	1882	1882	0
246	20240605	151600	3738221	1882	1882	1882	1882	0
247	20240605	151500	3738221	1882	1882	1882	1882	0
248	20240605	151400	3738221	1882	1882	1882	1882	0
249	20240605	151300	3738221	1882	1882	1882	1882	0
250	20240605	151200	3738221	1882	1882	1882	1882	0
251	20240605	151100	3738221	1882	1882	1882	1882	0
252	20240605	151000	3738221	1882	1882	1882	1882	0
253	20240605	150900	3738221	1882	1882	1882	1882	0
254	20240605	150800	3738221	1882	1882	1882	1882	0
255	20240605	150700	3738221	1882	1882	1882	1882	0
256	20240605	150600	3738221	1882	1882	1882	1882	0
257	20240605	150500	3738221	1882	1882	1882	1882	0
258	20240605	150400	3738221	1882	1882	1882	1882	0
259	20240605	150300	3738221	1882	1882	1882	1882	0
260	20240605	150200	3738221	1882	1882	1882	1882	0
261	20240605	150100	3738221	1882	1882	1882	1882	0
262	20240605	150000	3738221	1882	1882	1882	1882	0
263	20240605	145900	3738221	1882	1882	1882	1882	0
264	20240605	145800	3738221	1882	1882	1882	1882	0
265	20240605	145700	3738221	1882	1882	1882	1882	0
266	20240605	145600	3738221	1882	1882	1882	1882	0
267	20240605	145500	3738221	1882	1882	1882	1882	0
268	20240605	145400	3738221	1882	1882	1882	1882	0
269	20240605	145300	3738221	1882	1882	1882	1882	0
270	20240605	145200	3738221	1882	1882	1882	1882	0
271	20240605	145100	3738221	1882	1882	1882	1882	0
272	20240605	145000	3738221	1882	1882	1882	1882	0
273	20240605	144900	3738221	1882	1882	1882	1882	0
274	20240605	144800	3738221	1882	1882	1882	1882	0
275	20240605	144700	3738221	1882	1882	1882	1882	0
276	20240605	144600	3738221	1882	1882	1882	1882	0
277	20240605	144500	3738221	1882	1882	1882	1882	0
278	20240605	144400	3738221	1882	1882	1882	1882	0
279	20240605	144300	3738221	1882	1882	1882	1882	0
280	20240605	144200	3738221	1882	1882	1882	1882	0
281	20240605	144100	3738221	1882	1882	1882	1882	0
282	20240605	144000	3738221	1882	1882	1882	1882	0
283	20240605	143900	3738221	1882	1882	1882	1882	0
284	20240605	143800	3738221	1882	1882	1882	1882	0
285	20240605	143700	3738221	1882	1882	1882	1882	0
286	20240605	143600	3738221	1882	1882	1882	1882	0
287	20240605	143500	3738221	1882	1882	1882	1882	0
288	20240605	143400	3738221	1882	1882	1882	1882	0
289	20240605	143300	3738221	1882	1882	1882	1882	0
290	20240605	143200	3738221	1882	1882	1882	1882	0
291	20240605	143100	3738221	1882	1882	1882	1882	0
292	20240605	143000	3738221	1882	1882	1882	1882	0
293	20240605	142900	3738221	1882	1882	1882	1882	0
294	20240605	142800	3738221	1882	1882	1882	1882	0
295	20240605	142700	3738221	1882	1882	1882	1882	0
296	20240605	142600	3738221	1882	1882	1882	1882	0
297	20240605	142500	3738221	1882	1882	1882	1882	0
298	20240605	142400	3738221	1882	1882	1882	1882	0
299	20240605	142300	3738221	1882	1882	1882	1882	0
300	20240605	142200	3738221	1882	1882	1882	1882	0
301	20240605	142100	3738221	1882	1882	1882	1882	0
302	20240605	142000	3738221	1882	1882	1882	1882	0
303	20240605	141900	3738221	1882	1882	1882	1882	0
304	20240605	141800	3738221	1882	1882	1882	1882	0
305	20240605	141700	3738221	1882	1882	1882	1882	0
306	20240605	141600	3738221	1882	1882	1882	1882	0
307	20240605	141500	3738221	1882	1882	1882	1882	0
308	20240605	141400	3738221	1882	1882	1882	1882	0
309	20240605	141300	3738221	1882	1882	1882	1882	29
310	20240605	141200	3683643	1881	1881	1881	1881	0
311	20240605	141100	3683643	1881	1881	1881	1881	0
312	20240605	141000	3683643	1881	1881	1881	1881	0
313	20240605	140900	3683643	1881	1881	1881	1881	0
314	20240605	140800	3683643	1881	1881	1881	1881	34
315	20240605	140700	3619689	1881	1881	1881	1881	0
316	20240605	140600	3619689	1881	1881	1881	1881	0
317	20240605	140500	3619689	1881	1881	1881	1881	0
318	20240605	140400	3619689	1881	1881	1881	1881	0
319	20240605	140300	3619689	1881	1881	1881	1881	0
320	20240605	140200	3619689	1881	1881	1881	1881	0
321	20240605	140100	3619689	1881	1881	1881	1881	0
322	20240605	140000	3619689	1881	1881	1881	1881	0
323	20240605	135900	3619689	1881	1881	1881	1881	0
324	20240605	135800	3619689	1881	1881	1881	1881	0
325	20240605	135700	3619689	1881	1881	1881	1881	0
326	20240605	135600	3619689	1881	1881	1881	1881	0
327	20240605	135500	3619689	1881	1881	1881	1881	0
328	20240605	135400	3619689	1881	1881	1881	1881	0
329	20240605	135300	3619689	1881	1881	1881	1881	0
330	20240605	135200	3619689	1881	1881	1881	1881	0
331	20240605	135100	3619689	1881	1881	1881	1881	0
332	20240605	135000	3619689	1881	1881	1881	1881	0
333	20240605	134900	3619689	1881	1881	1881	1881	0
334	20240605	134800	3619689	1881	1881	1881	1881	0
335	20240605	134700	3619689	1881	1881	1881	1881	0
336	20240605	134600	3619689	1881	1881	1881	1881	0
337	20240605	134500	3619689	1881	1881	1881	1881	0
338	20240605	134400	3619689	1881	1881	1881	1881	0
339	20240605	134300	3619689	1881	1881	1881	1881	0
340	20240605	134200	3619689	1881	1881	1881	1881	0
341	20240605	134100	3619689	1881	1881	1881	1881	0
342	20240605	134000	3619689	1881	1881	1881	1881	0
343	20240605	133900	3619689	1881	1881	1881	1881	0
344	20240605	133800	3619689	1881	1881	1881	1881	0
345	20240605	133700	3619689	1881	1881	1881	1881	0
346	20240605	133600	3619689	1881	1881	1881	1881	0
347	20240605	133500	3619689	1881	1881	1881	1881	0
348	20240605	133400	3619689	1881	1881	1881	1881	0
349	20240605	133300	3619689	1881	1881	1881	1881	0
350	20240605	133200	3619689	1881	1881	1881	1881	0
351	20240605	133100	3619689	1881	1881	1881	1881	0
352	20240605	133000	3619689	1881	1881	1881	1881	0
353	20240605	132900	3619689	1881	1881	1881	1881	0
354	20240605	132800	3619689	1881	1881	1881	1881	0
355	20240605	132700	3619689	1881	1881	1881	1881	0
356	20240605	132600	3619689	1881	1881	1881	1881	0
357	20240605	132500	3619689	1881	1881	1881	1881	0
358	20240605	132400	3619689	1881	1881	1881	1881	0
359	20240605	132300	3619689	1881	1881	1881	1881	0
360	20240605	132200	3619689	1881	1881	1881	1881	0
361	20240605	132100	3619689	1881	1881	1881	1881	0
362	20240605	132000	3619689	1881	1881	1881	1881	0
363	20240605	131900	3619689	1881	1881	1881	1881	0
364	20240605	131800	3619689	1881	1881	1881	1881	0
365	20240605	131700	3619689	1881	1881	1881	1881	0
366	20240605	131600	3619689	1881	1881	1881	1881	0
367	20240605	131500	3619689	1881	1881	1881	1881	0
368	20240605	131400	3619689	1881	1881	1881	1881	0
369	20240605	131300	3619689	1881	1881	1881	1881	0
370	20240605	131200	3619689	1881	1881	1881	1881	0
371	20240605	131100	3619689	1881	1881	1881	1881	0
372	20240605	131000	3619689	1881	1881	1881	1881	0
373	20240605	130900	3619689	1881	1881	1881	1881	0
374	20240605	130800	3619689	1881	1881	1881	1881	0
375	20240605	130700	3619689	1881	1881	1881	1881	0
376	20240605	130600	3619689	1881	1881	1881	1881	0
377	20240605	130500	3619689	1881	1881	1881	1881	0
378	20240605	130400	3619689	1881	1881	1881	1881	0
379	20240605	130300	3619689	1881	1881	1881	1881	0
380	20240605	130200	3619689	1881	1881	1881	1881	0
381	20240605	130100	3619689	1881	1881	1881	1881	0
382	20240605	130000	3619689	1881	1881	1881	1881	0
383	20240605	125900	3619689	1881	1881	1881	1881	0
384	20240605	125800	3619689	1881	1881	1881	1881	0
385	20240605	125700	3619689	1881	1881	1881	1881	0
386	20240605	125600	3619689	1881	1881	1881	1881	0
387	20240605	125500	3619689	1881	1881	1881	1881	0
388	20240605	125400	3619689	1881	1881	1881	1881	5
389	20240605	125300	3610284	1881	1881	1881	1881	0
390	20240605	125200	3610284	1881	1881	1881	1881	0
391	20240605	125100	3610284	1881	1881	1881	1881	0
392	20240605	125000	3610284	1881	1881	1881	1881	0
393	20240605	124900	3610284	1881	1881	1881	1881	0
394	20240605	124800	3610284	1881	1881	1881	1881	0
395	20240605	124700	3610284	1881	1881	1881	1881	0
396	20240605	124600	3610284	1881	1881	1881	1881	0
397	20240605	124500	3610284	1881	1881	1881	1881	0
398	20240605	124400	3610284	1881	1881	1881	1881	0
399	20240605	124300	3610284	1881	1881	1881	1881	0
400	20240605	124200	3610284	1881	1881	1881	1881	0
401	20240605	124100	3610284	1881	1881	1881	1881	0
402	20240605	124000	3610284	1881	1881	1881	1881	0
403	20240605	123900	3610284	1881	1881	1881	1881	0
404	20240605	123800	3610284	1881	1881	1881	1881	1
405	20240605	123700	3608403	1873	1873	1873	1873	0
406	20240605	123600	3608403	1873	1873	1873	1873	800
407	20240605	123500	2110003	1881	1881	1881	1881	0
408	20240605	123400	2110003	1881	1881	1881	1881	0
409	20240605	123300	2110003	1881	1881	1881	1881	0
410	20240605	123200	2110003	1881	1881	1881	1881	0
411	20240605	123100	2110003	1881	1881	1881	1881	0
412	20240605	123000	2110003	1881	1881	1881	1881	0
413	20240605	122900	2110003	1881	1881	1881	1881	0
414	20240605	122800	2110003	1881	1881	1881	1881	0
415	20240605	122700	2110003	1881	1881	1881	1881	0
416	20240605	122600	2110003	1881	1881	1881	1881	0
417	20240605	122500	2110003	1881	1881	1881	1881	0
418	20240605	122400	2110003	1881	1881	1881	1881	0
419	20240605	122300	2110003	1881	1881	1881	1881	0
420	20240605	122200	2110003	1881	1881	1881	1881	0
421	20240605	122100	2110003	1881	1881	1881	1881	0
422	20240605	122000	2110003	1881	1881	1881	1881	0
423	20240605	121900	2110003	1881	1881	1881	1881	0
424	20240605	121800	2110003	1881	1881	1881	1881	0
425	20240605	121700	2110003	1881	1881	1881	1881	0
426	20240605	121600	2110003	1881	1881	1881	1881	0
427	20240605	121500	2110003	1881	1881	1881	1881	0
428	20240605	121400	2110003	1881	1881	1881	1881	0
429	20240605	121300	2110003	1881	1881	1881	1881	0
430	20240605	121200	2110003	1881	1881	1881	1881	0
431	20240605	121100	2110003	1881	1881	1881	1881	0
432	20240605	121000	2110003	1881	1881	1881	1881	0
433	20240605	120900	2110003	1881	1881	1881	1881	0
434	20240605	120800	2110003	1881	1881	1881	1881	0
435	20240605	120700	2110003	1881	1881	1881	1881	5
436	20240605	120600	2100598	1883	1883	1883	1883	0
437	20240605	120500	2100598	1883	1883	1883	1883	0
438	20240605	120400	2100598	1883	1883	1883	1883	0
439	20240605	120300	2100598	1883	1883	1883	1883	0
440	20240605	120200	2100598	1883	1883	1883	1883	0
441	20240605	120100	2100598	1883	1883	1883	1883	0
442	20240605	120000	2100598	1883	1883	1883	1883	0
443	20240605	115900	2100598	1883	1883	1883	1883	0
444	20240605	115800	2100598	1883	1883	1883	1883	0
445	20240605	115700	2100598	1883	1883	1883	1883	0
446	20240605	115600	2100598	1883	1883	1883	1883	0
447	20240605	115500	2100598	1883	1883	1883	1883	0
448	20240605	115400	2100598	1883	1883	1883	1883	0
449	20240605	115300	2100598	1883	1883	1883	1883	0
450	20240605	115200	2100598	1883	1883	1883	1883	0
451	20240605	115100	2100598	1883	1883	1883	1883	0
452	20240605	115000	2100598	1883	1883	1883	1883	0
453	20240605	114900	2100598	1883	1883	1883	1883	0
454	20240605	114800	2100598	1883	1883	1883	1883	0
455	20240605	114700	2100598	1883	1883	1883	1883	0
456	20240605	114600	2100598	1883	1883	1883	1883	0
457	20240605	114500	2100598	1883	1883	1883	1883	0
458	20240605	114400	2100598	1883	1883	1883	1883	0
459	20240605	114300	2100598	1883	1883	1883	1883	0
460	20240605	114200	2100598	1883	1883	1883	1883	0
461	20240605	114100	2100598	1883	1883	1883	1883	0
462	20240605	114000	2100598	1883	1883	1883	1883	0
463	20240605	113900	2100598	1883	1883	1883	1883	0
464	20240605	113800	2100598	1883	1883	1883	1883	0
465	20240605	113700	2100598	1883	1883	1883	1883	0
466	20240605	113600	2100598	1883	1883	1883	1883	0
467	20240605	113500	2100598	1883	1883	1883	1883	0
468	20240605	113400	2100598	1883	1883	1883	1883	0
469	20240605	113300	2100598	1883	1883	1883	1883	0
470	20240605	113200	2100598	1883	1883	1883	1883	0
471	20240605	113100	2100598	1883	1883	1883	1883	0
472	20240605	113000	2100598	1883	1883	1883	1883	0
473	20240605	112900	2100598	1883	1883	1883	1883	0
474	20240605	112800	2100598	1883	1883	1883	1883	0
475	20240605	112700	2100598	1883	1883	1883	1883	0
476	20240605	112600	2100598	1883	1883	1883	1883	0
477	20240605	112500	2100598	1883	1883	1883	1883	0
478	20240605	112400	2100598	1883	1883	1883	1883	0
479	20240605	112300	2100598	1883	1883	1883	1883	0
480	20240605	112200	2100598	1883	1883	1883	1883	0
481	20240605	112100	2100598	1883	1883	1883	1883	0
482	20240605	112000	2100598	1883	1883	1883	1883	0
483	20240605	111900	2100598	1883	1883	1883	1883	0
484	20240605	111800	2100598	1883	1883	1883	1883	0
485	20240605	111700	2100598	1883	1883	1883	1883	0
486	20240605	111600	2100598	1883	1883	1883	1883	0
487	20240605	111500	2100598	1883	1883	1883	1883	0
488	20240605	111400	2100598	1883	1883	1883	1883	0
489	20240605	111300	2100598	1883	1883	1883	1883	0
490	20240605	111200	2100598	1883	1883	1883	1883	0
491	20240605	111100	2100598	1883	1883	1883	1883	0
492	20240605	111000	2100598	1883	1883	1883	1883	1
493	20240605	110900	2098715	1883	1883	1883	1883	0
494	20240605	110800	2098715	1883	1883	1883	1883	0
495	20240605	110700	2098715	1883	1883	1883	1883	0
496	20240605	110600	2098715	1883	1883	1883	1883	0
497	20240605	110500	2098715	1883	1883	1883	1883	0
498	20240605	110400	2098715	1883	1883	1883	1883	0
499	20240605	110300	2098715	1883	1883	1883	1883	0
500	20240605	110200	2098715	1883	1883	1883	1883	1
501	20240605	110100	2096832	1884	1884	1884	1884	0
502	20240605	110000	2096832	1884	1884	1884	1884	0
503	20240605	105900	2096832	1884	1884	1884	1884	0
504	20240605	105800	2096832	1884	1884	1884	1884	0
505	20240605	105700	2096832	1884	1884	1884	1884	0
506	20240605	105600	2096832	1884	1884	1884	1884	0
507	20240605	105500	2096832	1884	1884	1884	1884	0
508	20240605	105400	2096832	1884	1884	1884	1884	0
509	20240605	105300	2096832	1884	1884	1884	1884	0
510	20240605	105200	2096832	1884	1884	1884	1884	0
511	20240605	105100	2096832	1884	1884	1884	1884	0
512	20240605	105000	2096832	1884	1884	1884	1884	0
513	20240605	104900	2096832	1884	1884	1884	1884	0
514	20240605	104800	2096832	1884	1884	1884	1884	0
515	20240605	104700	2096832	1884	1884	1884	1884	0
516	20240605	104600	2096832	1884	1884	1884	1884	0
517	20240605	104500	2096832	1884	1884	1884	1884	0
518	20240605	104400	2096832	1884	1884	1884	1884	0
519	20240605	104300	2096832	1884	1884	1884	1884	0
520	20240605	104200	2096832	1884	1884	1884	1884	0
521	20240605	104100	2096832	1884	1884	1884	1884	0
522	20240605	104000	2096832	1884	1884	1884	1884	0
523	20240605	103900	2096832	1884	1884	1884	1884	0
524	20240605	103800	2096832	1884	1884	1884	1884	0
525	20240605	103700	2096832	1884	1884	1884	1884	0
526	20240605	103600	2096832	1884	1884	1884	1884	0
527	20240605	103500	2096832	1884	1884	1884	1884	0
528	20240605	103400	2096832	1884	1884	1884	1884	0
529	20240605	103300	2096832	1884	1884	1884	1884	0
530	20240605	103200	2096832	1884	1884	1884	1884	0
531	20240605	103100	2096832	1884	1884	1884	1884	0
532	20240605	103000	2096832	1884	1884	1884	1884	0
533	20240605	102900	2096832	1884	1884	1884	1884	0
534	20240605	102800	2096832	1884	1884	1884	1884	0
535	20240605	102700	2096832	1884	1884	1884	1884	0
536	20240605	102600	2096832	1884	1884	1884	1884	0
537	20240605	102500	2096832	1884	1884	1884	1884	0
538	20240605	102400	2096832	1884	1884	1884	1884	0
539	20240605	102300	2096832	1884	1884	1884	1884	0
540	20240605	102200	2096832	1884	1884	1884	1884	0
541	20240605	102100	2096832	1884	1884	1884	1884	0
542	20240605	102000	2096832	1884	1884	1884	1884	0
543	20240605	101900	2096832	1884	1884	1884	1884	0
544	20240605	101800	2096832	1884	1884	1884	1884	0
545	20240605	101700	2096832	1884	1884	1884	1884	0
546	20240605	101600	2096832	1884	1884	1884	1884	0
547	20240605	101500	2096832	1884	1884	1884	1884	0
548	20240605	101400	2096832	1884	1884	1884	1884	1
549	20240605	101300	2094948	1870	1870	1870	1870	1
550	20240605	101200	2093078	1870	1870	1870	1870	0
551	20240605	101100	2093078	1870	1870	1870	1870	0
552	20240605	101000	2093078	1870	1870	1870	1870	0
553	20240605	100900	2093078	1870	1870	1870	1870	0
554	20240605	100800	2093078	1870	1870	1870	1870	0
555	20240605	100700	2093078	1870	1870	1870	1870	0
556	20240605	100600	2093078	1870	1870	1870	1870	500
557	20240605	100500	1158078	1870	1870	1870	1870	0
558	20240605	100400	1158078	1870	1870	1870	1870	0
559	20240605	100300	1158078	1870	1874	1874	1870	300
560	20240605	100200	596888	1884	1884	1884	1884	0
561	20240605	100100	596888	1884	1884	1884	1884	1
562	20240605	100000	595004	1884	1884	1884	1884	0
563	20240605	095900	595004	1884	1884	1884	1884	0
564	20240605	095800	595004	1884	1884	1884	1884	5
565	20240605	095700	585584	1884	1884	1884	1884	0
566	20240605	095600	585584	1884	1884	1884	1884	0
567	20240605	095500	585584	1884	1884	1884	1884	0
568	20240605	095400	585584	1884	1884	1884	1884	0
569	20240605	095300	585584	1884	1884	1884	1884	0
570	20240605	095200	585584	1884	1884	1884	1884	0
571	20240605	095100	585584	1884	1884	1884	1884	0
572	20240605	095000	585584	1884	1884	1884	1884	0
573	20240605	094900	585584	1884	1884	1884	1884	0
574	20240605	094800	585584	1884	1884	1884	1884	0
575	20240605	094700	585584	1884	1884	1884	1884	0
576	20240605	094600	585584	1884	1884	1884	1884	0
577	20240605	094500	585584	1884	1884	1884	1884	0
578	20240605	094400	585584	1884	1884	1884	1884	0
579	20240605	094300	585584	1884	1884	1884	1884	0
580	20240605	094200	585584	1884	1884	1884	1884	0
581	20240605	094100	585584	1884	1884	1884	1884	0
582	20240605	094000	585584	1884	1884	1884	1884	0
583	20240605	093900	585584	1884	1884	1884	1884	0
584	20240605	093800	585584	1884	1884	1884	1884	0
585	20240605	093700	585584	1884	1884	1884	1884	0
586	20240605	093600	585584	1884	1884	1884	1884	0
587	20240605	093500	585584	1884	1884	1884	1884	0
588	20240605	093400	585584	1884	1884	1884	1884	0
589	20240605	093300	585584	1884	1884	1884	1884	1
590	20240605	093200	583700	1871	1871	1871	1871	0
591	20240605	093100	583700	1871	1877	1877	1871	100
592	20240605	093000	396470	1870	1870	1870	1870	0
593	20240605	092900	396470	1870	1870	1870	1870	0
594	20240605	092800	396470	1870	1870	1870	1870	0
595	20240605	092700	396470	1870	1870	1870	1870	0
596	20240605	092600	396470	1870	1870	1870	1870	200
597	20240605	092500	22470	1885	1885	1885	1885	0
598	20240605	092400	22470	1885	1885	1885	1885	1
599	20240605	092300	20585	1885	1885	1885	1885	0
600	20240605	092200	20585	1885	1885	1885	1885	0
601	20240605	092100	20585	1885	1885	1885	1885	0
602	20240605	092000	20585	1885	1885	1885	1885	1
603	20240605	091900	18700	1870	1870	1870	1870	0
604	20240605	091800	18700	1870	1870	1870	1870	0
605	20240605	091700	18700	1870	1870	1870	1870	0
606	20240605	091600	18700	1870	1870	1870	1870	0
607	20240605	091500	18700	1870	1870	1870	1870	0
608	20240605	091400	18700	1870	1870	1870	1870	0
609	20240605	091300	18700	1870	1870	1870	1870	10
610	20240605	091200	0	1885	1885	1885	1885	0
611	20240605	091100	0	1885	1885	1885	1885	0
612	20240605	091000	0	1885	1885	1885	1885	0
613	20240605	090900	0	1885	1885	1885	1885	0
614	20240605	090800	0	1885	1885	1885	1885	0
615	20240605	090700	0	1885	1885	1885	1885	0
616	20240605	090600	0	1885	1885	1885	1885	0
617	20240605	090500	0	1885	1885	1885	1885	0
618	20240605	090400	0	1885	1885	1885	1885	0
619	20240605	090300	0	1885	1885	1885	1885	0
620	20240605	090200	0	1885	1885	1885	1885	0
621	20240605	090100	0	1885	1885	1885	1885	0
622	20240605	090000	0	1885	1885	1885	1885	0