KissMeData/036000/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	192200	8509370	1848	1848	1848	1848	460
3	20240716	192100	8509370	1848	1848	1848	1848	0
4	20240716	192000	8509370	1848	1848	1848	1848	0
5	20240716	191900	8509370	1848	1848	1848	1848	0
6	20240716	191800	8509370	1848	1848	1848	1848	0
7	20240716	191700	8509370	1848	1848	1848	1848	0
8	20240716	191600	8509370	1848	1848	1848	1848	0
9	20240716	191500	8509370	1848	1848	1848	1848	0
10	20240716	191400	8509370	1848	1848	1848	1848	0
11	20240716	191300	8509370	1848	1848	1848	1848	0
12	20240716	191200	8509370	1848	1848	1848	1848	0
13	20240716	191100	8509370	1848	1848	1848	1848	0
14	20240716	191000	8509370	1848	1848	1848	1848	0
15	20240716	190900	8509370	1848	1848	1848	1848	0
16	20240716	190800	8509370	1848	1848	1848	1848	0
17	20240716	190700	8509370	1848	1848	1848	1848	0
18	20240716	190600	8509370	1848	1848	1848	1848	0
19	20240716	190500	8509370	1848	1848	1848	1848	0
20	20240716	190400	8509370	1848	1848	1848	1848	0
21	20240716	190300	8509370	1848	1848	1848	1848	0
22	20240716	190200	8509370	1848	1848	1848	1848	0
23	20240716	190100	8509370	1848	1848	1848	1848	0
24	20240716	190000	8509370	1848	1848	1848	1848	0
25	20240716	185900	8509370	1848	1848	1848	1848	0
26	20240716	185800	8509370	1848	1848	1848	1848	0
27	20240716	185700	8509370	1848	1848	1848	1848	0
28	20240716	185600	8509370	1848	1848	1848	1848	0
29	20240716	185500	8509370	1848	1848	1848	1848	0
30	20240716	185400	8509370	1848	1848	1848	1848	0
31	20240716	185300	8509370	1848	1848	1848	1848	0
32	20240716	185200	8509370	1848	1848	1848	1848	460
33	20240716	185100	8509370	1848	1848	1848	1848	0
34	20240716	185000	8509370	1848	1848	1848	1848	0
35	20240716	184900	8509370	1848	1848	1848	1848	0
36	20240716	184800	8509370	1848	1848	1848	1848	0
37	20240716	184700	8509370	1848	1848	1848	1848	0
38	20240716	184600	8509370	1848	1848	1848	1848	0
39	20240716	184500	8509370	1848	1848	1848	1848	0
40	20240716	184400	8509370	1848	1848	1848	1848	0
41	20240716	184300	8509370	1848	1848	1848	1848	0
42	20240716	184200	8509370	1848	1848	1848	1848	0
43	20240716	184100	8509370	1848	1848	1848	1848	0
44	20240716	184000	8509370	1848	1848	1848	1848	0
45	20240716	183900	8509370	1848	1848	1848	1848	0
46	20240716	183800	8509370	1848	1848	1848	1848	0
47	20240716	183700	8509370	1848	1848	1848	1848	0
48	20240716	183600	8509370	1848	1848	1848	1848	0
49	20240716	183500	8509370	1848	1848	1848	1848	0
50	20240716	183400	8509370	1848	1848	1848	1848	0
51	20240716	183300	8509370	1848	1848	1848	1848	0
52	20240716	183200	8509370	1848	1848	1848	1848	0
53	20240716	183100	8509370	1848	1848	1848	1848	0
54	20240716	183000	8509370	1848	1848	1848	1848	0
55	20240716	182900	8509370	1848	1848	1848	1848	0
56	20240716	182800	8509370	1848	1848	1848	1848	0
57	20240716	182700	8509370	1848	1848	1848	1848	0
58	20240716	182600	8509370	1848	1848	1848	1848	0
59	20240716	182500	8509370	1848	1848	1848	1848	0
60	20240716	182400	8509370	1848	1848	1848	1848	0
61	20240716	182300	8509370	1848	1848	1848	1848	0
62	20240716	182200	8509370	1848	1848	1848	1848	460
63	20240716	182100	8509370	1848	1848	1848	1848	0
64	20240716	182000	8509370	1848	1848	1848	1848	0
65	20240716	181900	8509370	1848	1848	1848	1848	0
66	20240716	181800	8509370	1848	1848	1848	1848	0
67	20240716	181700	8509370	1848	1848	1848	1848	0
68	20240716	181600	8509370	1848	1848	1848	1848	0
69	20240716	181500	8509370	1848	1848	1848	1848	0
70	20240716	181400	8509370	1848	1848	1848	1848	0
71	20240716	181300	8509370	1848	1848	1848	1848	0
72	20240716	181200	8509370	1848	1848	1848	1848	0
73	20240716	181100	8509370	1848	1848	1848	1848	0
74	20240716	181000	8509370	1848	1848	1848	1848	0
75	20240716	180900	8509370	1848	1848	1848	1848	0
76	20240716	180800	8509370	1848	1848	1848	1848	0
77	20240716	180700	8509370	1848	1848	1848	1848	0
78	20240716	180600	8509370	1848	1848	1848	1848	0
79	20240716	180500	8509370	1848	1848	1848	1848	0
80	20240716	180400	8509370	1848	1848	1848	1848	0
81	20240716	180300	8509370	1848	1848	1848	1848	0
82	20240716	180200	8509370	1848	1848	1848	1848	0
83	20240716	180100	8509370	1848	1848	1848	1848	0
84	20240716	180000	8509370	1848	1848	1848	1848	0
85	20240716	175900	8509370	1848	1848	1848	1848	0
86	20240716	175800	8509370	1848	1848	1848	1848	0
87	20240716	175700	8509370	1848	1848	1848	1848	0
88	20240716	175600	8509370	1848	1848	1848	1848	0
89	20240716	175500	8509370	1848	1848	1848	1848	0
90	20240716	175400	8509370	1848	1848	1848	1848	0
91	20240716	175300	8509370	1848	1848	1848	1848	0
92	20240716	175200	8509370	1848	1848	1848	1848	460
93	20240716	175100	8509370	1848	1848	1848	1848	0
94	20240716	175000	8509370	1848	1848	1848	1848	0
95	20240716	174900	8509370	1848	1848	1848	1848	0
96	20240716	174800	8509370	1848	1848	1848	1848	0
97	20240716	174700	8509370	1848	1848	1848	1848	0
98	20240716	174600	8509370	1848	1848	1848	1848	0
99	20240716	174500	8509370	1848	1848	1848	1848	0
100	20240716	174400	8509370	1848	1848	1848	1848	0
101	20240716	174300	8509370	1848	1848	1848	1848	0
102	20240716	174200	8509370	1848	1848	1848	1848	0
103	20240716	174100	8509370	1848	1848	1848	1848	0
104	20240716	174000	8509370	1848	1848	1848	1848	0
105	20240716	173900	8509370	1848	1848	1848	1848	0
106	20240716	173800	8509370	1848	1848	1848	1848	0
107	20240716	173700	8509370	1848	1848	1848	1848	0
108	20240716	173600	8509370	1848	1848	1848	1848	0
109	20240716	173500	8509370	1848	1848	1848	1848	0
110	20240716	173400	8509370	1848	1848	1848	1848	0
111	20240716	173300	8509370	1848	1848	1848	1848	0
112	20240716	173200	8509370	1848	1848	1848	1848	0
113	20240716	173100	8509370	1848	1848	1848	1848	0
114	20240716	173000	8509370	1848	1848	1848	1848	0
115	20240716	172900	8509370	1848	1848	1848	1848	0
116	20240716	172800	8509370	1848	1848	1848	1848	0
117	20240716	172700	8509370	1848	1848	1848	1848	0
118	20240716	172600	8509370	1848	1848	1848	1848	0
119	20240716	172500	8509370	1848	1848	1848	1848	0
120	20240716	172400	8509370	1848	1848	1848	1848	0
121	20240716	172300	8509370	1848	1848	1848	1848	0
122	20240716	172200	8509370	1848	1848	1848	1848	460
123	20240716	172100	8509370	1848	1848	1848	1848	0
124	20240716	172000	8509370	1848	1848	1848	1848	0
125	20240716	171900	8509370	1848	1848	1848	1848	0
126	20240716	171800	8509370	1848	1848	1848	1848	0
127	20240716	171700	8509370	1848	1848	1848	1848	0
128	20240716	171600	8509370	1848	1848	1848	1848	0
129	20240716	171500	8509370	1848	1848	1848	1848	0
130	20240716	171400	8509370	1848	1848	1848	1848	0
131	20240716	171300	8509370	1848	1848	1848	1848	0
132	20240716	171200	8509370	1848	1848	1848	1848	0
133	20240716	171100	8509370	1848	1848	1848	1848	0
134	20240716	171000	8509370	1848	1848	1848	1848	0
135	20240716	170900	8509370	1848	1848	1848	1848	0
136	20240716	170800	8509370	1848	1848	1848	1848	0
137	20240716	170700	8509370	1848	1848	1848	1848	0
138	20240716	170600	8509370	1848	1848	1848	1848	0
139	20240716	170500	8509370	1848	1848	1848	1848	0
140	20240716	170400	8509370	1848	1848	1848	1848	0
141	20240716	170300	8509370	1848	1848	1848	1848	0
142	20240716	170200	8509370	1848	1848	1848	1848	0
143	20240716	170100	8509370	1848	1848	1848	1848	0
144	20240716	170000	8509370	1848	1848	1848	1848	0
145	20240716	165900	8509370	1848	1848	1848	1848	0
146	20240716	165800	8509370	1848	1848	1848	1848	0
147	20240716	165700	8509370	1848	1848	1848	1848	0
148	20240716	165600	8509370	1848	1848	1848	1848	0
149	20240716	165500	8509370	1848	1848	1848	1848	0
150	20240716	165400	8509370	1848	1848	1848	1848	0
151	20240716	165300	8509370	1848	1848	1848	1848	0
152	20240716	165200	8509370	1848	1848	1848	1848	460
153	20240716	165100	8509370	1848	1848	1848	1848	0
154	20240716	165000	8509370	1848	1848	1848	1848	0
155	20240716	164900	8509370	1848	1848	1848	1848	0
156	20240716	164800	8509370	1848	1848	1848	1848	0
157	20240716	164700	8509370	1848	1848	1848	1848	0
158	20240716	164600	8509370	1848	1848	1848	1848	0
159	20240716	164500	8509370	1848	1848	1848	1848	0
160	20240716	164400	8509370	1848	1848	1848	1848	0
161	20240716	164300	8509370	1848	1848	1848	1848	0
162	20240716	164200	8509370	1848	1848	1848	1848	0
163	20240716	164100	8509370	1848	1848	1848	1848	0
164	20240716	164000	8509370	1848	1848	1848	1848	0
165	20240716	163900	8509370	1848	1848	1848	1848	0
166	20240716	163800	8509370	1848	1848	1848	1848	0
167	20240716	163700	8509370	1848	1848	1848	1848	0
168	20240716	163600	8509370	1848	1848	1848	1848	0
169	20240716	163500	8509370	1848	1848	1848	1848	0
170	20240716	163400	8509370	1848	1848	1848	1848	0
171	20240716	163300	8509370	1848	1848	1848	1848	0
172	20240716	163200	8509370	1848	1848	1848	1848	0
173	20240716	163100	8509370	1848	1848	1848	1848	0
174	20240716	163000	8509370	1848	1848	1848	1848	0
175	20240716	162900	8509370	1848	1848	1848	1848	0
176	20240716	162800	8509370	1848	1848	1848	1848	0
177	20240716	162700	8509370	1848	1848	1848	1848	0
178	20240716	162600	8509370	1848	1848	1848	1848	0
179	20240716	162500	8509370	1848	1848	1848	1848	0
180	20240716	162400	8509370	1848	1848	1848	1848	0
181	20240716	162300	8509370	1848	1848	1848	1848	0
182	20240716	162200	8509370	1848	1848	1848	1848	460
183	20240716	162100	8509370	1848	1848	1848	1848	0
184	20240716	162000	8509370	1848	1848	1848	1848	0
185	20240716	161900	8509370	1848	1848	1848	1848	0
186	20240716	161800	8509370	1848	1848	1848	1848	0
187	20240716	161700	8509370	1848	1848	1848	1848	0
188	20240716	161600	8509370	1848	1848	1848	1848	0
189	20240716	161500	8509370	1848	1848	1848	1848	0
190	20240716	161400	8509370	1848	1848	1848	1848	0
191	20240716	161300	8509370	1848	1848	1848	1848	0
192	20240716	161200	8509370	1848	1848	1848	1848	0
193	20240716	161100	8509370	1848	1848	1848	1848	0
194	20240716	161000	8509370	1848	1848	1848	1848	0
195	20240716	160900	8509370	1848	1848	1848	1848	0
196	20240716	160800	8509370	1848	1848	1848	1848	0
197	20240716	160700	8509370	1848	1848	1848	1848	0
198	20240716	160600	8509370	1848	1848	1848	1848	0
199	20240716	160500	8509370	1848	1848	1848	1848	0
200	20240716	160400	8509370	1848	1848	1848	1848	0
201	20240716	160300	8509370	1848	1848	1848	1848	0
202	20240716	160200	8509370	1848	1848	1848	1848	0
203	20240716	160100	8509370	1848	1848	1848	1848	0
204	20240716	160000	8509370	1848	1848	1848	1848	0
205	20240716	155900	8509370	1848	1848	1848	1848	0
206	20240716	155800	8509370	1848	1848	1848	1848	0
207	20240716	155700	8509370	1848	1848	1848	1848	0
208	20240716	155600	8509370	1848	1848	1848	1848	0
209	20240716	155500	8509370	1848	1848	1848	1848	0
210	20240716	155400	8509370	1848	1848	1848	1848	0
211	20240716	155300	8509370	1848	1848	1848	1848	0
212	20240716	155200	8509370	1848	1848	1848	1848	460
213	20240716	155100	8509370	1848	1848	1848	1848	0
214	20240716	155000	8509370	1848	1848	1848	1848	0
215	20240716	154900	8509370	1848	1848	1848	1848	0
216	20240716	154800	8509370	1848	1848	1848	1848	0
217	20240716	154700	8509370	1848	1848	1848	1848	0
218	20240716	154600	8509370	1848	1848	1848	1848	0
219	20240716	154500	8509370	1848	1848	1848	1848	0
220	20240716	154400	8509370	1848	1848	1848	1848	0
221	20240716	154300	8509370	1848	1848	1848	1848	0
222	20240716	154200	8509370	1848	1848	1848	1848	0
223	20240716	154100	8509370	1848	1848	1848	1848	0
224	20240716	154000	8509370	1848	1848	1848	1848	0
225	20240716	153900	8509370	1848	1848	1848	1848	0
226	20240716	153800	8509370	1848	1848	1848	1848	0
227	20240716	153700	8509370	1848	1848	1848	1848	0
228	20240716	153600	8509370	1848	1848	1848	1848	0
229	20240716	153500	8509370	1848	1848	1848	1848	0
230	20240716	153400	8509370	1848	1848	1848	1848	0
231	20240716	153300	8509370	1848	1848	1848	1848	0
232	20240716	153200	8509370	1848	1848	1848	1848	0
233	20240716	153100	8509370	1848	1848	1848	1848	0
234	20240716	153000	8509370	1848	1848	1848	1848	460
235	20240716	152900	7659290	1863	1863	1863	1863	0
236	20240716	152800	7659290	1863	1863	1863	1863	0
237	20240716	152700	7659290	1863	1863	1863	1863	0
238	20240716	152600	7659290	1863	1863	1863	1863	0
239	20240716	152500	7659290	1863	1863	1863	1863	0
240	20240716	152400	7659290	1863	1863	1863	1863	0
241	20240716	152300	7659290	1863	1863	1863	1863	0
242	20240716	152200	7659290	1863	1863	1863	1863	0
243	20240716	152100	7659290	1863	1863	1863	1863	0
244	20240716	152000	7659290	1863	1863	1863	1863	0
245	20240716	151900	7659290	1863	1863	1863	1863	0
246	20240716	151800	7659290	1863	1863	1863	1863	0
247	20240716	151700	7659290	1863	1863	1863	1863	0
248	20240716	151600	7659290	1863	1863	1863	1863	0
249	20240716	151500	7659290	1863	1863	1863	1863	0
250	20240716	151400	7659290	1863	1863	1863	1863	0
251	20240716	151300	7659290	1863	1863	1863	1863	0
252	20240716	151200	7659290	1863	1863	1863	1863	0
253	20240716	151100	7659290	1863	1863	1863	1863	0
254	20240716	151000	7659290	1863	1863	1863	1863	0
255	20240716	150900	7659290	1863	1863	1863	1863	0
256	20240716	150800	7659290	1863	1863	1863	1863	0
257	20240716	150700	7659290	1863	1863	1863	1863	0
258	20240716	150600	7659290	1863	1863	1863	1863	0
259	20240716	150500	7659290	1863	1863	1863	1863	0
260	20240716	150400	7659290	1863	1863	1863	1863	0
261	20240716	150300	7659290	1863	1863	1863	1863	0
262	20240716	150200	7659290	1863	1863	1863	1863	1
263	20240716	150100	7657427	1853	1853	1853	1853	0
264	20240716	150000	7657427	1853	1853	1853	1853	0
265	20240716	145900	7657427	1853	1853	1853	1853	0
266	20240716	145800	7657427	1853	1853	1853	1853	0
267	20240716	145700	7657427	1853	1853	1853	1853	0
268	20240716	145600	7657427	1853	1853	1853	1853	0
269	20240716	145500	7657427	1853	1853	1853	1853	0
270	20240716	145400	7657427	1853	1853	1853	1853	9
271	20240716	145300	7640750	1863	1863	1863	1863	1
272	20240716	145200	7638887	1853	1853	1853	1853	0
273	20240716	145100	7638887	1853	1853	1853	1853	0
274	20240716	145000	7638887	1853	1853	1853	1853	0
275	20240716	144900	7638887	1853	1853	1853	1853	0
276	20240716	144800	7638887	1853	1853	1853	1853	0
277	20240716	144700	7638887	1853	1853	1853	1853	1
278	20240716	144600	7637034	1863	1863	1863	1863	0
279	20240716	144500	7637034	1863	1863	1863	1863	0
280	20240716	144400	7637034	1863	1863	1863	1863	0
281	20240716	144300	7637034	1863	1863	1863	1863	0
282	20240716	144200	7637034	1863	1863	1863	1863	0
283	20240716	144100	7637034	1863	1863	1863	1863	0
284	20240716	144000	7637034	1863	1863	1863	1863	0
285	20240716	143900	7637034	1863	1863	1863	1863	0
286	20240716	143800	7637034	1863	1863	1863	1863	0
287	20240716	143700	7637034	1863	1863	1863	1863	0
288	20240716	143600	7637034	1863	1863	1863	1863	0
289	20240716	143500	7637034	1863	1863	1863	1863	0
290	20240716	143400	7637034	1863	1863	1863	1863	0
291	20240716	143300	7637034	1863	1863	1863	1863	0
292	20240716	143200	7637034	1863	1863	1863	1863	0
293	20240716	143100	7637034	1863	1863	1863	1863	0
294	20240716	143000	7637034	1863	1863	1863	1863	0
295	20240716	142900	7637034	1863	1863	1863	1863	0
296	20240716	142800	7637034	1863	1863	1863	1863	0
297	20240716	142700	7637034	1863	1863	1863	1863	0
298	20240716	142600	7637034	1863	1863	1863	1863	0
299	20240716	142500	7637034	1863	1863	1863	1863	0
300	20240716	142400	7637034	1863	1863	1863	1863	0
301	20240716	142300	7637034	1863	1863	1863	1863	5
302	20240716	142200	7627719	1863	1863	1863	1863	0
303	20240716	142100	7627719	1863	1863	1863	1863	0
304	20240716	142000	7627719	1863	1863	1863	1863	0
305	20240716	141900	7627719	1863	1863	1863	1863	0
306	20240716	141800	7627719	1863	1863	1863	1863	0
307	20240716	141700	7627719	1863	1863	1863	1863	0
308	20240716	141600	7627719	1863	1863	1863	1863	0
309	20240716	141500	7627719	1863	1863	1863	1863	0
310	20240716	141400	7627719	1863	1863	1863	1863	0
311	20240716	141300	7627719	1863	1863	1863	1863	0
312	20240716	141200	7627719	1863	1863	1863	1863	0
313	20240716	141100	7627719	1863	1863	1863	1863	0
314	20240716	141000	7627719	1863	1863	1863	1863	0
315	20240716	140900	7627719	1863	1863	1863	1863	0
316	20240716	140800	7627719	1863	1863	1863	1863	0
317	20240716	140700	7627719	1863	1863	1863	1863	0
318	20240716	140600	7627719	1863	1863	1863	1863	0
319	20240716	140500	7627719	1863	1863	1863	1863	0
320	20240716	140400	7627719	1863	1863	1863	1863	0
321	20240716	140300	7627719	1863	1863	1863	1863	0
322	20240716	140200	7627719	1863	1863	1863	1863	0
323	20240716	140100	7627719	1863	1863	1863	1863	0
324	20240716	140000	7627719	1863	1863	1863	1863	0
325	20240716	135900	7627719	1863	1863	1863	1863	0
326	20240716	135800	7627719	1863	1863	1863	1863	0
327	20240716	135700	7627719	1863	1863	1863	1863	0
328	20240716	135600	7627719	1863	1863	1863	1863	0
329	20240716	135500	7627719	1863	1863	1863	1863	0
330	20240716	135400	7627719	1863	1863	1863	1863	0
331	20240716	135300	7627719	1863	1863	1863	1863	0
332	20240716	135200	7627719	1863	1857	1863	1857	250
333	20240716	135100	7163295	1857	1857	1857	1857	165
334	20240716	135000	6856890	1856	1856	1856	1856	0
335	20240716	134900	6856890	1856	1856	1856	1856	0
336	20240716	134800	6856890	1856	1856	1856	1856	0
337	20240716	134700	6856890	1856	1856	1856	1856	0
338	20240716	134600	6856890	1856	1856	1856	1856	0
339	20240716	134500	6856890	1856	1856	1856	1856	0
340	20240716	134400	6856890	1856	1856	1856	1856	0
341	20240716	134300	6856890	1856	1856	1856	1856	0
342	20240716	134200	6856890	1856	1856	1856	1856	0
343	20240716	134100	6856890	1856	1856	1856	1856	0
344	20240716	134000	6856890	1856	1856	1856	1856	0
345	20240716	133900	6856890	1856	1856	1856	1856	0
346	20240716	133800	6856890	1856	1856	1856	1856	0
347	20240716	133700	6856890	1856	1856	1856	1856	0
348	20240716	133600	6856890	1856	1856	1856	1856	0
349	20240716	133500	6856890	1856	1856	1856	1856	0
350	20240716	133400	6856890	1856	1856	1856	1856	0
351	20240716	133300	6856890	1856	1856	1856	1856	0
352	20240716	133200	6856890	1856	1856	1856	1856	0
353	20240716	133100	6856890	1856	1856	1856	1856	0
354	20240716	133000	6856890	1856	1856	1856	1856	0
355	20240716	132900	6856890	1856	1857	1857	1856	11
356	20240716	132800	6836466	1860	1860	1860	1860	0
357	20240716	132700	6836466	1860	1860	1860	1860	0
358	20240716	132600	6836466	1860	1860	1860	1860	0
359	20240716	132500	6836466	1860	1860	1860	1860	0
360	20240716	132400	6836466	1860	1860	1860	1860	0
361	20240716	132300	6836466	1860	1860	1860	1860	0
362	20240716	132200	6836466	1860	1860	1860	1860	0
363	20240716	132100	6836466	1860	1860	1860	1860	0
364	20240716	132000	6836466	1860	1860	1860	1860	0
365	20240716	131900	6836466	1860	1860	1860	1860	0
366	20240716	131800	6836466	1860	1860	1860	1860	0
367	20240716	131700	6836466	1860	1860	1860	1860	0
368	20240716	131600	6836466	1860	1860	1860	1860	0
369	20240716	131500	6836466	1860	1860	1860	1860	0
370	20240716	131400	6836466	1860	1860	1860	1860	0
371	20240716	131300	6836466	1860	1860	1860	1860	0
372	20240716	131200	6836466	1860	1860	1860	1860	0
373	20240716	131100	6836466	1860	1860	1860	1860	0
374	20240716	131000	6836466	1860	1860	1860	1860	0
375	20240716	130900	6836466	1860	1859	1860	1859	10
376	20240716	130800	6817874	1859	1859	1859	1859	0
377	20240716	130700	6817874	1859	1859	1859	1859	0
378	20240716	130600	6817874	1859	1859	1859	1859	0
379	20240716	130500	6817874	1859	1859	1859	1859	0
380	20240716	130400	6817874	1859	1859	1859	1859	0
381	20240716	130300	6817874	1859	1859	1859	1859	0
382	20240716	130200	6817874	1859	1859	1859	1859	0
383	20240716	130100	6817874	1859	1859	1859	1859	0
384	20240716	130000	6817874	1859	1859	1859	1859	0
385	20240716	125900	6817874	1859	1859	1859	1859	0
386	20240716	125800	6817874	1859	1859	1859	1859	0
387	20240716	125700	6817874	1859	1859	1859	1859	0
388	20240716	125600	6817874	1859	1859	1859	1859	0
389	20240716	125500	6817874	1859	1859	1859	1859	1
390	20240716	125400	6816015	1842	1842	1842	1842	0
391	20240716	125300	6816015	1842	1842	1842	1842	0
392	20240716	125200	6816015	1842	1842	1842	1842	0
393	20240716	125100	6816015	1842	1842	1842	1842	0
394	20240716	125000	6816015	1842	1842	1842	1842	0
395	20240716	124900	6816015	1842	1842	1842	1842	0
396	20240716	124800	6816015	1842	1842	1842	1842	0
397	20240716	124700	6816015	1842	1843	1843	1842	10
398	20240716	124600	6797590	1864	1864	1864	1864	0
399	20240716	124500	6797590	1864	1864	1864	1864	0
400	20240716	124400	6797590	1864	1864	1864	1864	0
401	20240716	124300	6797590	1864	1864	1864	1864	0
402	20240716	124200	6797590	1864	1864	1864	1864	0
403	20240716	124100	6797590	1864	1864	1864	1864	0
404	20240716	124000	6797590	1864	1864	1864	1864	0
405	20240716	123900	6797590	1864	1864	1864	1864	0
406	20240716	123800	6797590	1864	1864	1864	1864	0
407	20240716	123700	6797590	1864	1864	1864	1864	0
408	20240716	123600	6797590	1864	1864	1864	1864	0
409	20240716	123500	6797590	1864	1864	1864	1864	0
410	20240716	123400	6797590	1864	1864	1864	1864	0
411	20240716	123300	6797590	1864	1864	1864	1864	0
412	20240716	123200	6797590	1864	1864	1864	1864	0
413	20240716	123100	6797590	1864	1864	1864	1864	0
414	20240716	123000	6797590	1864	1864	1864	1864	0
415	20240716	122900	6797590	1864	1864	1864	1864	0
416	20240716	122800	6797590	1864	1864	1864	1864	0
417	20240716	122700	6797590	1864	1864	1864	1864	0
418	20240716	122600	6797590	1864	1864	1864	1864	0
419	20240716	122500	6797590	1864	1864	1864	1864	0
420	20240716	122400	6797590	1864	1864	1864	1864	0
421	20240716	122300	6797590	1864	1864	1864	1864	0
422	20240716	122200	6797590	1864	1864	1864	1864	0
423	20240716	122100	6797590	1864	1864	1864	1864	0
424	20240716	122000	6797590	1864	1864	1864	1864	0
425	20240716	121900	6797590	1864	1864	1864	1864	0
426	20240716	121800	6797590	1864	1864	1864	1864	0
427	20240716	121700	6797590	1864	1864	1864	1864	0
428	20240716	121600	6797590	1864	1864	1864	1864	0
429	20240716	121500	6797590	1864	1864	1864	1864	0
430	20240716	121400	6797590	1864	1864	1864	1864	0
431	20240716	121300	6797590	1864	1864	1864	1864	0
432	20240716	121200	6797590	1864	1864	1864	1864	0
433	20240716	121100	6797590	1864	1864	1864	1864	0
434	20240716	121000	6797590	1864	1864	1864	1864	0
435	20240716	120900	6797590	1864	1864	1864	1864	0
436	20240716	120800	6797590	1864	1864	1864	1864	0
437	20240716	120700	6797590	1864	1864	1864	1864	0
438	20240716	120600	6797590	1864	1864	1864	1864	0
439	20240716	120500	6797590	1864	1864	1864	1864	0
440	20240716	120400	6797590	1864	1864	1864	1864	0
441	20240716	120300	6797590	1864	1864	1864	1864	0
442	20240716	120200	6797590	1864	1864	1864	1864	0
443	20240716	120100	6797590	1864	1864	1864	1864	0
444	20240716	120000	6797590	1864	1864	1864	1864	0
445	20240716	115900	6797590	1864	1864	1864	1864	0
446	20240716	115800	6797590	1864	1864	1864	1864	0
447	20240716	115700	6797590	1864	1864	1864	1864	0
448	20240716	115600	6797590	1864	1864	1864	1864	0
449	20240716	115500	6797590	1864	1864	1864	1864	0
450	20240716	115400	6797590	1864	1864	1864	1864	0
451	20240716	115300	6797590	1864	1864	1864	1864	0
452	20240716	115200	6797590	1864	1864	1864	1864	0
453	20240716	115100	6797590	1864	1864	1864	1864	0
454	20240716	115000	6797590	1864	1864	1864	1864	0
455	20240716	114900	6797590	1864	1864	1864	1864	0
456	20240716	114800	6797590	1864	1864	1864	1864	0
457	20240716	114700	6797590	1864	1864	1864	1864	0
458	20240716	114600	6797590	1864	1864	1864	1864	0
459	20240716	114500	6797590	1864	1864	1864	1864	0
460	20240716	114400	6797590	1864	1864	1864	1864	0
461	20240716	114300	6797590	1864	1864	1864	1864	0
462	20240716	114200	6797590	1864	1864	1864	1864	0
463	20240716	114100	6797590	1864	1864	1864	1864	0
464	20240716	114000	6797590	1864	1864	1864	1864	0
465	20240716	113900	6797590	1864	1864	1864	1864	0
466	20240716	113800	6797590	1864	1864	1864	1864	0
467	20240716	113700	6797590	1864	1864	1864	1864	0
468	20240716	113600	6797590	1864	1864	1864	1864	0
469	20240716	113500	6797590	1864	1864	1864	1864	0
470	20240716	113400	6797590	1864	1864	1864	1864	0
471	20240716	113300	6797590	1864	1864	1864	1864	0
472	20240716	113200	6797590	1864	1864	1864	1864	0
473	20240716	113100	6797590	1864	1864	1864	1864	0
474	20240716	113000	6797590	1864	1864	1864	1864	0
475	20240716	112900	6797590	1864	1864	1864	1864	0
476	20240716	112800	6797590	1864	1864	1864	1864	0
477	20240716	112700	6797590	1864	1864	1864	1864	0
478	20240716	112600	6797590	1864	1864	1864	1864	18
479	20240716	112500	6764038	1864	1864	1864	1864	0
480	20240716	112400	6764038	1864	1864	1864	1864	0
481	20240716	112300	6764038	1864	1864	1864	1864	0
482	20240716	112200	6764038	1864	1864	1864	1864	0
483	20240716	112100	6764038	1864	1864	1864	1864	0
484	20240716	112000	6764038	1864	1864	1864	1864	1
485	20240716	111900	6762174	1842	1842	1842	1842	0
486	20240716	111800	6762174	1842	1842	1842	1842	0
487	20240716	111700	6762174	1842	1842	1842	1842	0
488	20240716	111600	6762174	1842	1842	1842	1842	0
489	20240716	111500	6762174	1842	1842	1842	1842	0
490	20240716	111400	6762174	1842	1842	1842	1842	0
491	20240716	111300	6762174	1842	1842	1842	1842	0
492	20240716	111200	6762174	1842	1842	1842	1842	1
493	20240716	111100	6760332	1866	1866	1866	1866	0
494	20240716	111000	6760332	1866	1866	1866	1866	0
495	20240716	110900	6760332	1866	1866	1866	1866	0
496	20240716	110800	6760332	1866	1866	1866	1866	0
497	20240716	110700	6760332	1866	1866	1866	1866	0
498	20240716	110600	6760332	1866	1866	1866	1866	0
499	20240716	110500	6760332	1866	1866	1866	1866	0
500	20240716	110400	6760332	1866	1866	1866	1866	0
501	20240716	110300	6760332	1866	1866	1866	1866	0
502	20240716	110200	6760332	1866	1866	1866	1866	0
503	20240716	110100	6760332	1866	1866	1866	1866	0
504	20240716	110000	6760332	1866	1866	1866	1866	0
505	20240716	105900	6760332	1866	1866	1866	1866	0
506	20240716	105800	6760332	1866	1866	1866	1866	0
507	20240716	105700	6760332	1866	1866	1866	1866	0
508	20240716	105600	6760332	1866	1866	1866	1866	0
509	20240716	105500	6760332	1866	1866	1866	1866	0
510	20240716	105400	6760332	1866	1866	1866	1866	0
511	20240716	105300	6760332	1866	1866	1866	1866	0
512	20240716	105200	6760332	1866	1866	1866	1866	0
513	20240716	105100	6760332	1866	1866	1866	1866	0
514	20240716	105000	6760332	1866	1866	1866	1866	0
515	20240716	104900	6760332	1866	1866	1866	1866	0
516	20240716	104800	6760332	1866	1866	1866	1866	0
517	20240716	104700	6760332	1866	1866	1866	1866	0
518	20240716	104600	6760332	1866	1866	1866	1866	0
519	20240716	104500	6760332	1866	1866	1866	1866	1
520	20240716	104400	6758466	1841	1841	1841	1841	0
521	20240716	104300	6758466	1841	1841	1841	1841	0
522	20240716	104200	6758466	1841	1841	1841	1841	0
523	20240716	104100	6758466	1841	1841	1841	1841	0
524	20240716	104000	6758466	1841	1841	1841	1841	0
525	20240716	103900	6758466	1841	1841	1841	1841	0
526	20240716	103800	6758466	1841	1841	1841	1841	0
527	20240716	103700	6758466	1841	1841	1841	1841	34
528	20240716	103600	6695872	1866	1866	1866	1866	0
529	20240716	103500	6695872	1866	1866	1866	1866	0
530	20240716	103400	6695872	1866	1866	1866	1866	0
531	20240716	103300	6695872	1866	1866	1866	1866	0
532	20240716	103200	6695872	1866	1866	1866	1866	0
533	20240716	103100	6695872	1866	1866	1866	1866	0
534	20240716	103000	6695872	1866	1866	1866	1866	0
535	20240716	102900	6695872	1866	1866	1866	1866	0
536	20240716	102800	6695872	1866	1866	1866	1866	0
537	20240716	102700	6695872	1866	1866	1866	1866	0
538	20240716	102600	6695872	1866	1866	1866	1866	0
539	20240716	102500	6695872	1866	1866	1866	1866	0
540	20240716	102400	6695872	1866	1866	1866	1866	0
541	20240716	102300	6695872	1866	1866	1866	1866	0
542	20240716	102200	6695872	1866	1866	1866	1866	0
543	20240716	102100	6695872	1866	1866	1866	1866	0
544	20240716	102000	6695872	1866	1866	1866	1866	0
545	20240716	101900	6695872	1866	1866	1866	1866	0
546	20240716	101800	6695872	1866	1866	1866	1866	0
547	20240716	101700	6695872	1866	1866	1866	1866	0
548	20240716	101600	6695872	1866	1866	1866	1866	0
549	20240716	101500	6695872	1866	1866	1866	1866	2
550	20240716	101400	6692140	1866	1866	1866	1866	0
551	20240716	101300	6692140	1866	1866	1866	1866	0
552	20240716	101200	6692140	1866	1866	1866	1866	0
553	20240716	101100	6692140	1866	1866	1866	1866	0
554	20240716	101000	6692140	1866	1866	1866	1866	0
555	20240716	100900	6692140	1866	1866	1866	1866	0
556	20240716	100800	6692140	1866	1866	1866	1866	0
557	20240716	100700	6692140	1866	1866	1866	1866	0
558	20240716	100600	6692140	1866	1866	1866	1866	0
559	20240716	100500	6692140	1866	1866	1866	1866	0
560	20240716	100400	6692140	1866	1866	1866	1866	0
561	20240716	100300	6692140	1866	1866	1866	1866	0
562	20240716	100200	6692140	1866	1866	1866	1866	0
563	20240716	100100	6692140	1866	1866	1866	1866	1
564	20240716	100000	6690274	1866	1866	1866	1866	0
565	20240716	095900	6690274	1866	1866	1866	1866	0
566	20240716	095800	6690274	1866	1866	1866	1866	0
567	20240716	095700	6690274	1866	1866	1866	1866	0
568	20240716	095600	6690274	1866	1866	1866	1866	0
569	20240716	095500	6690274	1866	1866	1866	1866	5
570	20240716	095400	6680944	1865	1865	1865	1865	0
571	20240716	095300	6680944	1865	1865	1865	1865	0
572	20240716	095200	6680944	1865	1865	1865	1865	0
573	20240716	095100	6680944	1865	1865	1865	1865	0
574	20240716	095000	6680944	1865	1865	1865	1865	0
575	20240716	094900	6680944	1865	1865	1865	1865	0
576	20240716	094800	6680944	1865	1865	1865	1865	1
577	20240716	094700	6679079	1865	1865	1865	1865	1
578	20240716	094600	6677214	1846	1846	1846	1846	0
579	20240716	094500	6677214	1846	1846	1846	1846	266
580	20240716	094400	6186178	1810	1810	1810	1810	0
581	20240716	094300	6186178	1810	1872	1872	1810	2781
582	20240716	094200	1096720	1873	1873	1873	1873	0
583	20240716	094100	1096720	1873	1873	1873	1873	0
584	20240716	094000	1096720	1873	1873	1873	1873	0
585	20240716	093900	1096720	1873	1873	1873	1873	0
586	20240716	093800	1096720	1873	1873	1873	1873	0
587	20240716	093700	1096720	1873	1873	1873	1873	0
588	20240716	093600	1096720	1873	1873	1873	1873	0
589	20240716	093500	1096720	1873	1873	1873	1873	0
590	20240716	093400	1096720	1873	1873	1873	1873	5
591	20240716	093300	1087355	1879	1879	1879	1879	1
592	20240716	093200	1085476	1880	1880	1880	1880	0
593	20240716	093100	1085476	1880	1880	1880	1880	0
594	20240716	093000	1085476	1880	1880	1880	1880	0
595	20240716	092900	1085476	1880	1880	1880	1880	0
596	20240716	092800	1085476	1880	1880	1880	1880	0
597	20240716	092700	1085476	1880	1880	1880	1880	0
598	20240716	092600	1085476	1880	1880	1880	1880	0
599	20240716	092500	1085476	1880	1880	1880	1880	0
600	20240716	092400	1085476	1880	1880	1880	1880	0
601	20240716	092300	1085476	1880	1880	1880	1880	0
602	20240716	092200	1085476	1880	1880	1880	1880	0
603	20240716	092100	1085476	1880	1880	1880	1880	0
604	20240716	092000	1085476	1880	1880	1880	1880	0
605	20240716	091900	1085476	1880	1880	1880	1880	0
606	20240716	091800	1085476	1880	1880	1880	1880	0
607	20240716	091700	1085476	1880	1880	1880	1880	0
608	20240716	091600	1085476	1880	1880	1880	1880	0
609	20240716	091500	1085476	1880	1880	1880	1880	0
610	20240716	091400	1085476	1880	1880	1880	1880	0
611	20240716	091300	1085476	1880	1880	1880	1880	1
612	20240716	091200	1083596	1856	1858	1858	1856	104
613	20240716	091100	890472	1880	1880	1880	1880	0
614	20240716	091000	890472	1880	1880	1880	1880	0
615	20240716	090900	890472	1880	1880	1880	1880	0
616	20240716	090800	890472	1880	1880	1880	1880	0
617	20240716	090700	890472	1880	1880	1880	1880	0
618	20240716	090600	890472	1880	1880	1880	1880	0
619	20240716	090500	890472	1880	1880	1880	1880	0
620	20240716	090400	890472	1880	1880	1880	1880	64
621	20240716	090300	770152	1880	1880	1880	1880	40
622	20240716	090200	694952	1880	1880	1880	1880	30
623	20240716	090100	638552	1880	1862	1880	1862	321
624	20240716	090000	40832	1856	1856	1856	1856	22