KissMeData/036000/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191700	36460117	1852	1852	1852	1852	401
3	20240621	191600	36460117	1852	1852	1852	1852	0
4	20240621	191500	36460117	1852	1852	1852	1852	0
5	20240621	191400	36460117	1852	1852	1852	1852	0
6	20240621	191300	36460117	1852	1852	1852	1852	0
7	20240621	191200	36460117	1852	1852	1852	1852	0
8	20240621	191100	36460117	1852	1852	1852	1852	0
9	20240621	191000	36460117	1852	1852	1852	1852	0
10	20240621	190900	36460117	1852	1852	1852	1852	0
11	20240621	190800	36460117	1852	1852	1852	1852	0
12	20240621	190700	36460117	1852	1852	1852	1852	0
13	20240621	190600	36460117	1852	1852	1852	1852	0
14	20240621	190500	36460117	1852	1852	1852	1852	0
15	20240621	190400	36460117	1852	1852	1852	1852	0
16	20240621	190300	36460117	1852	1852	1852	1852	0
17	20240621	190200	36460117	1852	1852	1852	1852	0
18	20240621	190100	36460117	1852	1852	1852	1852	0
19	20240621	190000	36460117	1852	1852	1852	1852	0
20	20240621	185900	36460117	1852	1852	1852	1852	0
21	20240621	185800	36460117	1852	1852	1852	1852	0
22	20240621	185700	36460117	1852	1852	1852	1852	0
23	20240621	185600	36460117	1852	1852	1852	1852	0
24	20240621	185500	36460117	1852	1852	1852	1852	0
25	20240621	185400	36460117	1852	1852	1852	1852	0
26	20240621	185300	36460117	1852	1852	1852	1852	0
27	20240621	185200	36460117	1852	1852	1852	1852	0
28	20240621	185100	36460117	1852	1852	1852	1852	0
29	20240621	185000	36460117	1852	1852	1852	1852	0
30	20240621	184900	36460117	1852	1852	1852	1852	0
31	20240621	184800	36460117	1852	1852	1852	1852	0
32	20240621	184700	36460117	1852	1852	1852	1852	401
33	20240621	184600	36460117	1852	1852	1852	1852	0
34	20240621	184500	36460117	1852	1852	1852	1852	0
35	20240621	184400	36460117	1852	1852	1852	1852	0
36	20240621	184300	36460117	1852	1852	1852	1852	0
37	20240621	184200	36460117	1852	1852	1852	1852	0
38	20240621	184100	36460117	1852	1852	1852	1852	0
39	20240621	184000	36460117	1852	1852	1852	1852	0
40	20240621	183900	36460117	1852	1852	1852	1852	0
41	20240621	183800	36460117	1852	1852	1852	1852	0
42	20240621	183700	36460117	1852	1852	1852	1852	0
43	20240621	183600	36460117	1852	1852	1852	1852	0
44	20240621	183500	36460117	1852	1852	1852	1852	0
45	20240621	183400	36460117	1852	1852	1852	1852	0
46	20240621	183300	36460117	1852	1852	1852	1852	0
47	20240621	183200	36460117	1852	1852	1852	1852	0
48	20240621	183100	36460117	1852	1852	1852	1852	0
49	20240621	183000	36460117	1852	1852	1852	1852	0
50	20240621	182900	36460117	1852	1852	1852	1852	0
51	20240621	182800	36460117	1852	1852	1852	1852	0
52	20240621	182700	36460117	1852	1852	1852	1852	0
53	20240621	182600	36460117	1852	1852	1852	1852	0
54	20240621	182500	36460117	1852	1852	1852	1852	0
55	20240621	182400	36460117	1852	1852	1852	1852	0
56	20240621	182300	36460117	1852	1852	1852	1852	0
57	20240621	182200	36460117	1852	1852	1852	1852	0
58	20240621	182100	36460117	1852	1852	1852	1852	0
59	20240621	182000	36460117	1852	1852	1852	1852	0
60	20240621	181900	36460117	1852	1852	1852	1852	0
61	20240621	181800	36460117	1852	1852	1852	1852	0
62	20240621	181700	36460117	1852	1852	1852	1852	401
63	20240621	181600	36460117	1852	1852	1852	1852	0
64	20240621	181500	36460117	1852	1852	1852	1852	0
65	20240621	181400	36460117	1852	1852	1852	1852	0
66	20240621	181300	36460117	1852	1852	1852	1852	0
67	20240621	181200	36460117	1852	1852	1852	1852	0
68	20240621	181100	36460117	1852	1852	1852	1852	0
69	20240621	181000	36460117	1852	1852	1852	1852	0
70	20240621	180900	36460117	1852	1852	1852	1852	0
71	20240621	180800	36460117	1852	1852	1852	1852	0
72	20240621	180700	36460117	1852	1852	1852	1852	0
73	20240621	180600	36460117	1852	1852	1852	1852	0
74	20240621	180500	36460117	1852	1852	1852	1852	0
75	20240621	180400	36460117	1852	1852	1852	1852	0
76	20240621	180300	36460117	1852	1852	1852	1852	0
77	20240621	180200	36460117	1852	1852	1852	1852	0
78	20240621	180100	36460117	1852	1852	1852	1852	0
79	20240621	180000	36460117	1852	1852	1852	1852	0
80	20240621	175900	36460117	1852	1852	1852	1852	0
81	20240621	175800	36460117	1852	1852	1852	1852	0
82	20240621	175700	36460117	1852	1852	1852	1852	0
83	20240621	175600	36460117	1852	1852	1852	1852	0
84	20240621	175500	36460117	1852	1852	1852	1852	0
85	20240621	175400	36460117	1852	1852	1852	1852	0
86	20240621	175300	36460117	1852	1852	1852	1852	0
87	20240621	175200	36460117	1852	1852	1852	1852	0
88	20240621	175100	36460117	1852	1852	1852	1852	0
89	20240621	175000	36460117	1852	1852	1852	1852	0
90	20240621	174900	36460117	1852	1852	1852	1852	0
91	20240621	174800	36460117	1852	1852	1852	1852	0
92	20240621	174700	36460117	1852	1852	1852	1852	401
93	20240621	174600	36460117	1852	1852	1852	1852	0
94	20240621	174500	36460117	1852	1852	1852	1852	0
95	20240621	174400	36460117	1852	1852	1852	1852	0
96	20240621	174300	36460117	1852	1852	1852	1852	0
97	20240621	174200	36460117	1852	1852	1852	1852	0
98	20240621	174100	36460117	1852	1852	1852	1852	0
99	20240621	174000	36460117	1852	1852	1852	1852	0
100	20240621	173900	36460117	1852	1852	1852	1852	0
101	20240621	173800	36460117	1852	1852	1852	1852	0
102	20240621	173700	36460117	1852	1852	1852	1852	0
103	20240621	173600	36460117	1852	1852	1852	1852	0
104	20240621	173500	36460117	1852	1852	1852	1852	0
105	20240621	173400	36460117	1852	1852	1852	1852	0
106	20240621	173300	36460117	1852	1852	1852	1852	0
107	20240621	173200	36460117	1852	1852	1852	1852	0
108	20240621	173100	36460117	1852	1852	1852	1852	0
109	20240621	173000	36460117	1852	1852	1852	1852	0
110	20240621	172900	36460117	1852	1852	1852	1852	0
111	20240621	172800	36460117	1852	1852	1852	1852	0
112	20240621	172700	36460117	1852	1852	1852	1852	0
113	20240621	172600	36460117	1852	1852	1852	1852	0
114	20240621	172500	36460117	1852	1852	1852	1852	0
115	20240621	172400	36460117	1852	1852	1852	1852	0
116	20240621	172300	36460117	1852	1852	1852	1852	0
117	20240621	172200	36460117	1852	1852	1852	1852	0
118	20240621	172100	36460117	1852	1852	1852	1852	0
119	20240621	172000	36460117	1852	1852	1852	1852	0
120	20240621	171900	36460117	1852	1852	1852	1852	0
121	20240621	171800	36460117	1852	1852	1852	1852	0
122	20240621	171700	36460117	1852	1852	1852	1852	401
123	20240621	171600	36460117	1852	1852	1852	1852	0
124	20240621	171500	36460117	1852	1852	1852	1852	0
125	20240621	171400	36460117	1852	1852	1852	1852	0
126	20240621	171300	36460117	1852	1852	1852	1852	0
127	20240621	171200	36460117	1852	1852	1852	1852	0
128	20240621	171100	36460117	1852	1852	1852	1852	0
129	20240621	171000	36460117	1852	1852	1852	1852	0
130	20240621	170900	36460117	1852	1852	1852	1852	0
131	20240621	170800	36460117	1852	1852	1852	1852	0
132	20240621	170700	36460117	1852	1852	1852	1852	0
133	20240621	170600	36460117	1852	1852	1852	1852	0
134	20240621	170500	36460117	1852	1852	1852	1852	0
135	20240621	170400	36460117	1852	1852	1852	1852	0
136	20240621	170300	36460117	1852	1852	1852	1852	0
137	20240621	170200	36460117	1852	1852	1852	1852	0
138	20240621	170100	36460117	1852	1852	1852	1852	0
139	20240621	170000	36460117	1852	1852	1852	1852	0
140	20240621	165900	36460117	1852	1852	1852	1852	0
141	20240621	165800	36460117	1852	1852	1852	1852	0
142	20240621	165700	36460117	1852	1852	1852	1852	0
143	20240621	165600	36460117	1852	1852	1852	1852	0
144	20240621	165500	36460117	1852	1852	1852	1852	0
145	20240621	165400	36460117	1852	1852	1852	1852	0
146	20240621	165300	36460117	1852	1852	1852	1852	0
147	20240621	165200	36460117	1852	1852	1852	1852	0
148	20240621	165100	36460117	1852	1852	1852	1852	0
149	20240621	165000	36460117	1852	1852	1852	1852	0
150	20240621	164900	36460117	1852	1852	1852	1852	0
151	20240621	164800	36460117	1852	1852	1852	1852	0
152	20240621	164700	36460117	1852	1852	1852	1852	401
153	20240621	164600	36460117	1852	1852	1852	1852	0
154	20240621	164500	36460117	1852	1852	1852	1852	0
155	20240621	164400	36460117	1852	1852	1852	1852	0
156	20240621	164300	36460117	1852	1852	1852	1852	0
157	20240621	164200	36460117	1852	1852	1852	1852	0
158	20240621	164100	36460117	1852	1852	1852	1852	0
159	20240621	164000	36460117	1852	1852	1852	1852	0
160	20240621	163900	36460117	1852	1852	1852	1852	0
161	20240621	163800	36460117	1852	1852	1852	1852	0
162	20240621	163700	36460117	1852	1852	1852	1852	0
163	20240621	163600	36460117	1852	1852	1852	1852	0
164	20240621	163500	36460117	1852	1852	1852	1852	0
165	20240621	163400	36460117	1852	1852	1852	1852	0
166	20240621	163300	36460117	1852	1852	1852	1852	0
167	20240621	163200	36460117	1852	1852	1852	1852	0
168	20240621	163100	36460117	1852	1852	1852	1852	0
169	20240621	163000	36460117	1852	1852	1852	1852	0
170	20240621	162900	36460117	1852	1852	1852	1852	0
171	20240621	162800	36460117	1852	1852	1852	1852	0
172	20240621	162700	36460117	1852	1852	1852	1852	0
173	20240621	162600	36460117	1852	1852	1852	1852	0
174	20240621	162500	36460117	1852	1852	1852	1852	0
175	20240621	162400	36460117	1852	1852	1852	1852	0
176	20240621	162300	36460117	1852	1852	1852	1852	0
177	20240621	162200	36460117	1852	1852	1852	1852	0
178	20240621	162100	36460117	1852	1852	1852	1852	0
179	20240621	162000	36460117	1852	1852	1852	1852	0
180	20240621	161900	36460117	1852	1852	1852	1852	0
181	20240621	161800	36460117	1852	1852	1852	1852	0
182	20240621	161700	36460117	1852	1852	1852	1852	401
183	20240621	161600	36460117	1852	1852	1852	1852	0
184	20240621	161500	36460117	1852	1852	1852	1852	0
185	20240621	161400	36460117	1852	1852	1852	1852	0
186	20240621	161300	36460117	1852	1852	1852	1852	0
187	20240621	161200	36460117	1852	1852	1852	1852	0
188	20240621	161100	36460117	1852	1852	1852	1852	0
189	20240621	161000	36460117	1852	1852	1852	1852	0
190	20240621	160900	36460117	1852	1852	1852	1852	0
191	20240621	160800	36460117	1852	1852	1852	1852	0
192	20240621	160700	36460117	1852	1852	1852	1852	0
193	20240621	160600	36460117	1852	1852	1852	1852	0
194	20240621	160500	36460117	1852	1852	1852	1852	0
195	20240621	160400	36460117	1852	1852	1852	1852	0
196	20240621	160300	36460117	1852	1852	1852	1852	0
197	20240621	160200	36460117	1852	1852	1852	1852	0
198	20240621	160100	36460117	1852	1852	1852	1852	0
199	20240621	160000	36460117	1852	1852	1852	1852	0
200	20240621	155900	36460117	1852	1852	1852	1852	0
201	20240621	155800	36460117	1852	1852	1852	1852	0
202	20240621	155700	36460117	1852	1852	1852	1852	0
203	20240621	155600	36460117	1852	1852	1852	1852	0
204	20240621	155500	36460117	1852	1852	1852	1852	0
205	20240621	155400	36460117	1852	1852	1852	1852	0
206	20240621	155300	36460117	1852	1852	1852	1852	0
207	20240621	155200	36460117	1852	1852	1852	1852	0
208	20240621	155100	36460117	1852	1852	1852	1852	0
209	20240621	155000	36460117	1852	1852	1852	1852	0
210	20240621	154900	36460117	1852	1852	1852	1852	0
211	20240621	154800	36460117	1852	1852	1852	1852	0
212	20240621	154700	36460117	1852	1852	1852	1852	401
213	20240621	154600	36460117	1852	1852	1852	1852	0
214	20240621	154500	36460117	1852	1852	1852	1852	0
215	20240621	154400	36460117	1852	1852	1852	1852	0
216	20240621	154300	36460117	1852	1852	1852	1852	0
217	20240621	154200	36460117	1852	1852	1852	1852	0
218	20240621	154100	36460117	1852	1852	1852	1852	0
219	20240621	154000	36460117	1852	1852	1852	1852	0
220	20240621	153900	36460117	1852	1852	1852	1852	0
221	20240621	153800	36460117	1852	1852	1852	1852	0
222	20240621	153700	36460117	1852	1852	1852	1852	0
223	20240621	153600	36460117	1852	1852	1852	1852	0
224	20240621	153500	36460117	1852	1852	1852	1852	0
225	20240621	153400	36460117	1852	1852	1852	1852	0
226	20240621	153300	36460117	1852	1852	1852	1852	0
227	20240621	153200	36460117	1852	1852	1852	1852	0
228	20240621	153100	36460117	1852	1852	1852	1852	0
229	20240621	153000	36460117	1852	1852	1852	1852	401
230	20240621	152900	35717465	1852	1852	1852	1852	0
231	20240621	152800	35717465	1852	1852	1852	1852	0
232	20240621	152700	35717465	1852	1852	1852	1852	0
233	20240621	152600	35717465	1852	1852	1852	1852	0
234	20240621	152500	35717465	1852	1852	1852	1852	0
235	20240621	152400	35717465	1852	1852	1852	1852	0
236	20240621	152300	35717465	1852	1852	1852	1852	0
237	20240621	152200	35717465	1852	1852	1852	1852	0
238	20240621	152100	35717465	1852	1852	1852	1852	0
239	20240621	152000	35717465	1852	1852	1852	1852	0
240	20240621	151900	35717465	1852	1861	1861	1852	428
241	20240621	151800	34924163	1862	1862	1862	1862	1
242	20240621	151700	34922301	1862	1862	1862	1862	100
243	20240621	151600	34736101	1862	1862	1862	1862	0
244	20240621	151500	34736101	1862	1862	1862	1862	0
245	20240621	151400	34736101	1862	1862	1862	1862	0
246	20240621	151300	34736101	1862	1862	1862	1862	0
247	20240621	151200	34736101	1862	1863	1863	1862	213
248	20240621	151100	34339283	1864	1867	1867	1863	878
249	20240621	151000	32703544	1863	1863	1863	1863	0
250	20240621	150900	32703544	1863	1863	1863	1863	0
251	20240621	150800	32703544	1863	1863	1863	1863	100
252	20240621	150700	32517244	1863	1863	1863	1863	0
253	20240621	150600	32517244	1863	1864	1864	1863	113
254	20240621	150500	32306724	1863	1863	1863	1863	0
255	20240621	150400	32306724	1863	1863	1863	1863	0
256	20240621	150300	32306724	1863	1863	1863	1863	0
257	20240621	150200	32306724	1863	1863	1863	1863	0
258	20240621	150100	32306724	1863	1863	1863	1863	0
259	20240621	150000	32306724	1863	1863	1863	1863	0
260	20240621	145900	32306724	1863	1863	1863	1863	0
261	20240621	145800	32306724	1863	1863	1863	1863	0
262	20240621	145700	32306724	1863	1863	1863	1863	0
263	20240621	145600	32306724	1863	1863	1863	1863	0
264	20240621	145500	32306724	1863	1863	1863	1863	0
265	20240621	145400	32306724	1863	1863	1863	1863	0
266	20240621	145300	32306724	1863	1863	1863	1863	0
267	20240621	145200	32306724	1863	1863	1863	1863	0
268	20240621	145100	32306724	1863	1863	1863	1863	0
269	20240621	145000	32306724	1863	1863	1863	1863	0
270	20240621	144900	32306724	1863	1865	1865	1863	577
271	20240621	144800	31231766	1874	1874	1874	1874	0
272	20240621	144700	31231766	1874	1874	1874	1874	0
273	20240621	144600	31231766	1874	1874	1874	1874	0
274	20240621	144500	31231766	1874	1874	1874	1874	0
275	20240621	144400	31231766	1874	1874	1874	1874	0
276	20240621	144300	31231766	1874	1874	1874	1874	0
277	20240621	144200	31231766	1874	1874	1874	1874	0
278	20240621	144100	31231766	1874	1874	1874	1874	0
279	20240621	144000	31231766	1874	1874	1874	1874	0
280	20240621	143900	31231766	1874	1874	1874	1874	0
281	20240621	143800	31231766	1874	1874	1874	1874	1
282	20240621	143700	31229892	1863	1863	1863	1863	0
283	20240621	143600	31229892	1863	1863	1863	1863	0
284	20240621	143500	31229892	1863	1863	1863	1863	0
285	20240621	143400	31229892	1863	1863	1863	1863	0
286	20240621	143300	31229892	1863	1863	1863	1863	0
287	20240621	143200	31229892	1863	1863	1863	1863	0
288	20240621	143100	31229892	1863	1863	1863	1863	0
289	20240621	143000	31229892	1863	1863	1863	1863	0
290	20240621	142900	31229892	1863	1863	1863	1863	0
291	20240621	142800	31229892	1863	1863	1863	1863	0
292	20240621	142700	31229892	1863	1874	1874	1863	54
293	20240621	142600	31129155	1874	1874	1874	1874	1
294	20240621	142500	31127281	1873	1873	1873	1873	0
295	20240621	142400	31127281	1873	1873	1873	1873	0
296	20240621	142300	31127281	1873	1873	1873	1873	0
297	20240621	142200	31127281	1873	1873	1873	1873	0
298	20240621	142100	31127281	1873	1873	1873	1873	0
299	20240621	142000	31127281	1873	1873	1873	1873	0
300	20240621	141900	31127281	1873	1873	1873	1873	0
301	20240621	141800	31127281	1873	1873	1873	1873	0
302	20240621	141700	31127281	1873	1873	1873	1873	0
303	20240621	141600	31127281	1873	1873	1873	1873	0
304	20240621	141500	31127281	1873	1873	1873	1873	0
305	20240621	141400	31127281	1873	1873	1873	1873	0
306	20240621	141300	31127281	1873	1873	1873	1873	0
307	20240621	141200	31127281	1873	1873	1873	1873	0
308	20240621	141100	31127281	1873	1873	1873	1873	0
309	20240621	141000	31127281	1873	1873	1873	1873	0
310	20240621	140900	31127281	1873	1873	1873	1873	0
311	20240621	140800	31127281	1873	1873	1873	1873	0
312	20240621	140700	31127281	1873	1873	1873	1873	0
313	20240621	140600	31127281	1873	1873	1873	1873	0
314	20240621	140500	31127281	1873	1873	1873	1873	150
315	20240621	140400	30846331	1873	1873	1873	1873	0
316	20240621	140300	30846331	1873	1873	1873	1873	0
317	20240621	140200	30846331	1873	1873	1873	1873	0
318	20240621	140100	30846331	1873	1873	1873	1873	0
319	20240621	140000	30846331	1873	1873	1873	1873	0
320	20240621	135900	30846331	1873	1873	1873	1873	0
321	20240621	135800	30846331	1873	1873	1873	1873	0
322	20240621	135700	30846331	1873	1873	1873	1873	0
323	20240621	135600	30846331	1873	1873	1873	1873	0
324	20240621	135500	30846331	1873	1873	1873	1873	0
325	20240621	135400	30846331	1873	1873	1873	1873	0
326	20240621	135300	30846331	1873	1873	1873	1873	0
327	20240621	135200	30846331	1873	1873	1873	1873	0
328	20240621	135100	30846331	1873	1873	1873	1873	0
329	20240621	135000	30846331	1873	1873	1873	1873	0
330	20240621	134900	30846331	1873	1873	1873	1873	0
331	20240621	134800	30846331	1873	1873	1873	1873	0
332	20240621	134700	30846331	1873	1873	1873	1873	0
333	20240621	134600	30846331	1873	1873	1873	1873	0
334	20240621	134500	30846331	1873	1873	1873	1873	0
335	20240621	134400	30846331	1873	1873	1873	1873	0
336	20240621	134300	30846331	1873	1873	1873	1873	0
337	20240621	134200	30846331	1873	1873	1873	1873	0
338	20240621	134100	30846331	1873	1873	1873	1873	0
339	20240621	134000	30846331	1873	1873	1873	1873	0
340	20240621	133900	30846331	1873	1873	1873	1873	0
341	20240621	133800	30846331	1873	1873	1873	1873	0
342	20240621	133700	30846331	1873	1873	1873	1873	0
343	20240621	133600	30846331	1873	1873	1873	1873	0
344	20240621	133500	30846331	1873	1873	1873	1873	0
345	20240621	133400	30846331	1873	1873	1873	1873	0
346	20240621	133300	30846331	1873	1873	1873	1873	0
347	20240621	133200	30846331	1873	1873	1873	1873	0
348	20240621	133100	30846331	1873	1873	1873	1873	0
349	20240621	133000	30846331	1873	1873	1873	1873	0
350	20240621	132900	30846331	1873	1873	1873	1873	0
351	20240621	132800	30846331	1873	1873	1873	1873	0
352	20240621	132700	30846331	1873	1873	1873	1873	0
353	20240621	132600	30846331	1873	1873	1873	1873	0
354	20240621	132500	30846331	1873	1873	1873	1873	0
355	20240621	132400	30846331	1873	1873	1873	1873	0
356	20240621	132300	30846331	1873	1873	1873	1873	0
357	20240621	132200	30846331	1873	1873	1873	1873	0
358	20240621	132100	30846331	1873	1873	1873	1873	0
359	20240621	132000	30846331	1873	1873	1873	1873	0
360	20240621	131900	30846331	1873	1873	1873	1873	0
361	20240621	131800	30846331	1873	1873	1873	1873	0
362	20240621	131700	30846331	1873	1873	1873	1873	0
363	20240621	131600	30846331	1873	1873	1873	1873	0
364	20240621	131500	30846331	1873	1873	1873	1873	0
365	20240621	131400	30846331	1873	1873	1873	1873	0
366	20240621	131300	30846331	1873	1873	1873	1873	0
367	20240621	131200	30846331	1873	1873	1873	1873	0
368	20240621	131100	30846331	1873	1873	1873	1873	1
369	20240621	131000	30844458	1863	1863	1863	1863	100
370	20240621	130900	30658158	1863	1863	1863	1863	0
371	20240621	130800	30658158	1863	1863	1863	1863	0
372	20240621	130700	30658158	1863	1863	1863	1863	1
373	20240621	130600	30656295	1863	1863	1863	1863	0
374	20240621	130500	30656295	1863	1863	1863	1863	0
375	20240621	130400	30656295	1863	1863	1863	1863	0
376	20240621	130300	30656295	1863	1863	1863	1863	0
377	20240621	130200	30656295	1863	1863	1863	1863	0
378	20240621	130100	30656295	1863	1863	1863	1863	0
379	20240621	130000	30656295	1863	1863	1863	1863	0
380	20240621	125900	30656295	1863	1863	1863	1863	1
381	20240621	125800	30654432	1852	1852	1852	1852	0
382	20240621	125700	30654432	1852	1852	1852	1852	0
383	20240621	125600	30654432	1852	1852	1852	1852	0
384	20240621	125500	30654432	1852	1852	1852	1852	0
385	20240621	125400	30654432	1852	1852	1852	1852	0
386	20240621	125300	30654432	1852	1852	1852	1852	0
387	20240621	125200	30654432	1852	1852	1852	1852	0
388	20240621	125100	30654432	1852	1858	1858	1852	100
389	20240621	125000	30469182	1863	1863	1863	1863	0
390	20240621	124900	30469182	1863	1863	1863	1863	0
391	20240621	124800	30469182	1863	1859	1863	1859	50
392	20240621	124700	30376220	1859	1859	1859	1859	55
393	20240621	124600	30273975	1859	1859	1859	1859	0
394	20240621	124500	30273975	1859	1859	1859	1859	397
395	20240621	124400	29535952	1859	1859	1859	1859	0
396	20240621	124300	29535952	1859	1859	1859	1859	100
397	20240621	124200	29350052	1863	1863	1863	1863	0
398	20240621	124100	29350052	1863	1863	1863	1863	0
399	20240621	124000	29350052	1863	1863	1863	1863	0
400	20240621	123900	29350052	1863	1863	1863	1863	0
401	20240621	123800	29350052	1863	1863	1863	1863	0
402	20240621	123700	29350052	1863	1863	1863	1863	0
403	20240621	123600	29350052	1863	1863	1863	1863	0
404	20240621	123500	29350052	1863	1863	1863	1863	3
405	20240621	123400	29344463	1863	1863	1863	1863	0
406	20240621	123300	29344463	1863	1863	1863	1863	0
407	20240621	123200	29344463	1863	1863	1863	1863	0
408	20240621	123100	29344463	1863	1863	1863	1863	0
409	20240621	123000	29344463	1863	1863	1863	1863	0
410	20240621	122900	29344463	1863	1863	1863	1863	0
411	20240621	122800	29344463	1863	1859	1863	1859	251
412	20240621	122700	28877018	1859	1859	1859	1859	0
413	20240621	122600	28877018	1859	1860	1860	1859	106
414	20240621	122500	28679962	1862	1862	1862	1862	0
415	20240621	122400	28679962	1862	1862	1862	1862	0
416	20240621	122300	28679962	1862	1862	1862	1862	0
417	20240621	122200	28679962	1862	1862	1862	1862	0
418	20240621	122100	28679962	1862	1862	1862	1862	0
419	20240621	122000	28679962	1862	1862	1862	1862	0
420	20240621	121900	28679962	1862	1862	1862	1862	0
421	20240621	121800	28679962	1862	1862	1862	1862	0
422	20240621	121700	28679962	1862	1862	1862	1862	0
423	20240621	121600	28679962	1862	1862	1862	1862	0
424	20240621	121500	28679962	1862	1862	1862	1862	0
425	20240621	121400	28679962	1862	1862	1862	1862	0
426	20240621	121300	28679962	1862	1862	1862	1862	1
427	20240621	121200	28678100	1861	1861	1861	1861	0
428	20240621	121100	28678100	1861	1861	1861	1861	293
429	20240621	121000	28132827	1861	1861	1861	1861	0
430	20240621	120900	28132827	1861	1861	1861	1861	0
431	20240621	120800	28132827	1861	1861	1861	1861	1
432	20240621	120700	28130966	1861	1861	1861	1861	61
433	20240621	120600	28017445	1862	1862	1862	1862	0
434	20240621	120500	28017445	1862	1862	1862	1862	0
435	20240621	120400	28017445	1862	1862	1862	1862	0
436	20240621	120300	28017445	1862	1862	1862	1862	0
437	20240621	120200	28017445	1862	1862	1862	1862	0
438	20240621	120100	28017445	1862	1862	1862	1862	0
439	20240621	120000	28017445	1862	1862	1862	1862	0
440	20240621	115900	28017445	1862	1862	1862	1862	1
441	20240621	115800	28015583	1862	1862	1862	1862	0
442	20240621	115700	28015583	1862	1862	1862	1862	0
443	20240621	115600	28015583	1862	1862	1862	1862	0
444	20240621	115500	28015583	1862	1862	1862	1862	0
445	20240621	115400	28015583	1862	1862	1862	1862	0
446	20240621	115300	28015583	1862	1862	1862	1862	0
447	20240621	115200	28015583	1862	1862	1862	1862	0
448	20240621	115100	28015583	1862	1862	1862	1862	0
449	20240621	115000	28015583	1862	1862	1862	1862	0
450	20240621	114900	28015583	1862	1862	1862	1862	2
451	20240621	114800	28011859	1862	1862	1862	1862	2
452	20240621	114700	28008135	1862	1862	1862	1862	0
453	20240621	114600	28008135	1862	1862	1862	1862	0
454	20240621	114500	28008135	1862	1862	1862	1862	0
455	20240621	114400	28008135	1862	1862	1862	1862	0
456	20240621	114300	28008135	1862	1862	1862	1862	0
457	20240621	114200	28008135	1862	1862	1862	1862	0
458	20240621	114100	28008135	1862	1862	1862	1862	0
459	20240621	114000	28008135	1862	1862	1862	1862	7
460	20240621	113900	27995101	1862	1862	1862	1862	46
461	20240621	113800	27909449	1852	1852	1852	1852	10
462	20240621	113700	27890929	1851	1851	1851	1851	0
463	20240621	113600	27890929	1851	1851	1851	1851	0
464	20240621	113500	27890929	1851	1851	1851	1851	0
465	20240621	113400	27890929	1851	1851	1851	1851	3332
466	20240621	113300	21723397	1852	1852	1852	1852	491
467	20240621	113200	20814065	1852	1855	1855	1852	1571
468	20240621	113100	17903073	1860	1862	1862	1860	1837
469	20240621	113000	14486243	1863	1863	1863	1863	37
470	20240621	112900	14417312	1864	1864	1864	1864	320
471	20240621	112800	13820832	1865	1866	1866	1865	655
472	20240621	112700	12599252	1866	1866	1866	1866	0
473	20240621	112600	12599252	1866	1871	1871	1866	306
474	20240621	112500	12027141	1867	1867	1867	1867	18
475	20240621	112400	11993535	1868	1868	1868	1868	0
476	20240621	112300	11993535	1868	1868	1868	1868	479
477	20240621	112200	11098763	1869	1869	1869	1869	1
478	20240621	112100	11096894	1870	1870	1870	1870	10
479	20240621	112000	11078194	1870	1870	1870	1870	798
480	20240621	111900	9585934	1874	1874	1874	1874	563
481	20240621	111800	8530872	1874	1874	1874	1874	1085
482	20240621	111700	6497582	1874	1874	1874	1874	110
483	20240621	111600	6291442	1875	1875	1875	1875	94
484	20240621	111500	6115192	1875	1880	1880	1875	242
485	20240621	111400	5660442	1882	1882	1882	1882	32
486	20240621	111300	5600218	1884	1885	1885	1884	139
487	20240621	111200	5338229	1890	1890	1890	1890	0
488	20240621	111100	5338229	1890	1891	1891	1890	14
489	20240621	111000	5311764	1892	1892	1892	1892	0
490	20240621	110900	5311764	1892	1892	1892	1892	0
491	20240621	110800	5311764	1892	1892	1892	1892	0
492	20240621	110700	5311764	1892	1892	1892	1892	0
493	20240621	110600	5311764	1892	1900	1900	1892	28
494	20240621	110500	5258708	1900	1900	1900	1900	0
495	20240621	110400	5258708	1900	1900	1900	1900	0
496	20240621	110300	5258708	1900	1900	1900	1900	0
497	20240621	110200	5258708	1900	1900	1900	1900	0
498	20240621	110100	5258708	1900	1900	1900	1900	0
499	20240621	110000	5258708	1900	1900	1900	1900	0
500	20240621	105900	5258708	1900	1900	1900	1900	0
501	20240621	105800	5258708	1900	1900	1900	1900	0
502	20240621	105700	5258708	1900	1900	1900	1900	0
503	20240621	105600	5258708	1900	1900	1900	1900	2
504	20240621	105500	5254908	1900	1900	1900	1900	0
505	20240621	105400	5254908	1900	1900	1900	1900	0
506	20240621	105300	5254908	1900	1900	1900	1900	0
507	20240621	105200	5254908	1900	1900	1900	1900	0
508	20240621	105100	5254908	1900	1900	1900	1900	0
509	20240621	105000	5254908	1900	1900	1900	1900	0
510	20240621	104900	5254908	1900	1900	1900	1900	1
511	20240621	104800	5253008	1900	1900	1900	1900	0
512	20240621	104700	5253008	1900	1900	1900	1900	0
513	20240621	104600	5253008	1900	1900	1900	1900	0
514	20240621	104500	5253008	1900	1900	1900	1900	0
515	20240621	104400	5253008	1900	1900	1900	1900	0
516	20240621	104300	5253008	1900	1900	1900	1900	0
517	20240621	104200	5253008	1900	1900	1900	1900	0
518	20240621	104100	5253008	1900	1900	1900	1900	10
519	20240621	104000	5234008	1900	1900	1900	1900	0
520	20240621	103900	5234008	1900	1900	1900	1900	0
521	20240621	103800	5234008	1900	1899	1900	1899	400
522	20240621	103700	4474014	1899	1899	1899	1899	0
523	20240621	103600	4474014	1899	1899	1899	1899	0
524	20240621	103500	4474014	1899	1899	1899	1899	0
525	20240621	103400	4474014	1899	1899	1899	1899	0
526	20240621	103300	4474014	1899	1899	1899	1899	0
527	20240621	103200	4474014	1899	1899	1899	1899	0
528	20240621	103100	4474014	1899	1899	1899	1899	0
529	20240621	103000	4474014	1899	1899	1899	1899	0
530	20240621	102900	4474014	1899	1899	1899	1899	0
531	20240621	102800	4474014	1899	1899	1899	1899	0
532	20240621	102700	4474014	1899	1899	1899	1899	0
533	20240621	102600	4474014	1899	1899	1899	1899	0
534	20240621	102500	4474014	1899	1899	1899	1899	0
535	20240621	102400	4474014	1899	1899	1899	1899	0
536	20240621	102300	4474014	1899	1899	1899	1899	0
537	20240621	102200	4474014	1899	1899	1899	1899	0
538	20240621	102100	4474014	1899	1899	1899	1899	0
539	20240621	102000	4474014	1899	1899	1899	1899	0
540	20240621	101900	4474014	1899	1899	1899	1899	0
541	20240621	101800	4474014	1899	1899	1899	1899	0
542	20240621	101700	4474014	1899	1899	1899	1899	0
543	20240621	101600	4474014	1899	1899	1899	1899	0
544	20240621	101500	4474014	1899	1899	1899	1899	0
545	20240621	101400	4474014	1899	1899	1899	1899	0
546	20240621	101300	4474014	1899	1899	1899	1899	0
547	20240621	101200	4474014	1899	1899	1899	1899	0
548	20240621	101100	4474014	1899	1899	1899	1899	0
549	20240621	101000	4474014	1899	1899	1899	1899	0
550	20240621	100900	4474014	1899	1899	1899	1899	3
551	20240621	100800	4468317	1890	1890	1890	1890	0
552	20240621	100700	4468317	1890	1890	1890	1890	0
553	20240621	100600	4468317	1890	1890	1890	1890	0
554	20240621	100500	4468317	1890	1890	1890	1890	0
555	20240621	100400	4468317	1890	1890	1890	1890	0
556	20240621	100300	4468317	1890	1890	1890	1890	0
557	20240621	100200	4468317	1890	1902	1902	1890	2
558	20240621	100100	4464525	1902	1902	1902	1902	0
559	20240621	100000	4464525	1902	1902	1902	1902	0
560	20240621	095900	4464525	1902	1902	1902	1902	5
561	20240621	095800	4455015	1902	1902	1902	1902	0
562	20240621	095700	4455015	1902	1902	1902	1902	0
563	20240621	095600	4455015	1902	1902	1902	1902	10
564	20240621	095500	4435995	1900	1900	1900	1900	0
565	20240621	095400	4435995	1900	1900	1900	1900	0
566	20240621	095300	4435995	1900	1900	1900	1900	0
567	20240621	095200	4435995	1900	1900	1900	1900	0
568	20240621	095100	4435995	1900	1900	1900	1900	0
569	20240621	095000	4435995	1900	1900	1900	1900	0
570	20240621	094900	4435995	1900	1900	1900	1900	0
571	20240621	094800	4435995	1900	1900	1900	1900	0
572	20240621	094700	4435995	1900	1900	1900	1900	0
573	20240621	094600	4435995	1900	1900	1900	1900	0
574	20240621	094500	4435995	1900	1900	1900	1900	0
575	20240621	094400	4435995	1900	1900	1900	1900	0
576	20240621	094300	4435995	1900	1900	1900	1900	0
577	20240621	094200	4435995	1900	1900	1900	1900	0
578	20240621	094100	4435995	1900	1900	1900	1900	0
579	20240621	094000	4435995	1900	1900	1900	1900	0
580	20240621	093900	4435995	1900	1900	1900	1900	10
581	20240621	093800	4416995	1904	1904	1904	1904	0
582	20240621	093700	4416995	1904	1904	1904	1904	0
583	20240621	093600	4416995	1904	1904	1904	1904	0
584	20240621	093500	4416995	1904	1904	1904	1904	0
585	20240621	093400	4416995	1904	1904	1904	1904	0
586	20240621	093300	4416995	1904	1904	1904	1904	0
587	20240621	093200	4416995	1904	1904	1904	1904	0
588	20240621	093100	4416995	1904	1904	1904	1904	1
589	20240621	093000	4415091	1881	1881	1881	1881	0
590	20240621	092900	4415091	1881	1881	1881	1881	1
591	20240621	092800	4413210	1906	1906	1906	1906	0
592	20240621	092700	4413210	1906	1906	1906	1906	1
593	20240621	092600	4411304	1906	1906	1906	1906	0
594	20240621	092500	4411304	1906	1906	1906	1906	1
595	20240621	092400	4409398	1900	1900	1900	1900	0
596	20240621	092300	4409398	1900	1900	1900	1900	0
597	20240621	092200	4409398	1900	1900	1900	1900	0
598	20240621	092100	4409398	1900	1900	1900	1900	0
599	20240621	092000	4409398	1900	1900	1900	1900	0
600	20240621	091900	4409398	1900	1900	1900	1900	0
601	20240621	091800	4409398	1900	1900	1900	1900	0
602	20240621	091700	4409398	1900	1900	1900	1900	0
603	20240621	091600	4409398	1900	1900	1900	1900	999
604	20240621	091500	2511298	1900	1900	1900	1900	539
605	20240621	091400	1487198	1900	1900	1900	1900	14
606	20240621	091300	1460598	1909	1884	1909	1869	775
607	20240621	091200	3812	1909	1909	1909	1909	0
608	20240621	091100	3812	1909	1909	1909	1909	0
609	20240621	091000	3812	1909	1909	1909	1909	1
610	20240621	090900	1903	1903	1903	1903	1903	0
611	20240621	090800	1903	1903	1903	1903	1903	0
612	20240621	090700	1903	1903	1903	1903	1903	0
613	20240621	090600	1903	1903	1903	1903	1903	0
614	20240621	090500	1903	1903	1903	1903	1903	0
615	20240621	090400	1903	1903	1903	1903	1903	0
616	20240621	090300	1903	1903	1903	1903	1903	0
617	20240621	090200	1903	1903	1903	1903	1903	0
618	20240621	090100	1903	1903	1903	1903	1903	0
619	20240621	090000	1903	1903	1903	1903	1903	1