KissMeData/036000/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191900	17981672	1882	1882	1882	1882	538
3	20240425	191800	17981672	1882	1882	1882	1882	0
4	20240425	191700	17981672	1882	1882	1882	1882	0
5	20240425	191600	17981672	1882	1882	1882	1882	0
6	20240425	191500	17981672	1882	1882	1882	1882	0
7	20240425	191400	17981672	1882	1882	1882	1882	0
8	20240425	191300	17981672	1882	1882	1882	1882	0
9	20240425	191200	17981672	1882	1882	1882	1882	0
10	20240425	191100	17981672	1882	1882	1882	1882	0
11	20240425	191000	17981672	1882	1882	1882	1882	0
12	20240425	190900	17981672	1882	1882	1882	1882	0
13	20240425	190800	17981672	1882	1882	1882	1882	0
14	20240425	190700	17981672	1882	1882	1882	1882	0
15	20240425	190600	17981672	1882	1882	1882	1882	0
16	20240425	190500	17981672	1882	1882	1882	1882	0
17	20240425	190400	17981672	1882	1882	1882	1882	0
18	20240425	190300	17981672	1882	1882	1882	1882	0
19	20240425	190200	17981672	1882	1882	1882	1882	0
20	20240425	190100	17981672	1882	1882	1882	1882	0
21	20240425	190000	17981672	1882	1882	1882	1882	0
22	20240425	185900	17981672	1882	1882	1882	1882	0
23	20240425	185800	17981672	1882	1882	1882	1882	0
24	20240425	185700	17981672	1882	1882	1882	1882	0
25	20240425	185600	17981672	1882	1882	1882	1882	0
26	20240425	185500	17981672	1882	1882	1882	1882	0
27	20240425	185400	17981672	1882	1882	1882	1882	0
28	20240425	185300	17981672	1882	1882	1882	1882	0
29	20240425	185200	17981672	1882	1882	1882	1882	0
30	20240425	185100	17981672	1882	1882	1882	1882	0
31	20240425	185000	17981672	1882	1882	1882	1882	0
32	20240425	184900	17981672	1882	1882	1882	1882	538
33	20240425	184800	17981672	1882	1882	1882	1882	0
34	20240425	184700	17981672	1882	1882	1882	1882	0
35	20240425	184600	17981672	1882	1882	1882	1882	0
36	20240425	184500	17981672	1882	1882	1882	1882	0
37	20240425	184400	17981672	1882	1882	1882	1882	0
38	20240425	184300	17981672	1882	1882	1882	1882	0
39	20240425	184200	17981672	1882	1882	1882	1882	0
40	20240425	184100	17981672	1882	1882	1882	1882	0
41	20240425	184000	17981672	1882	1882	1882	1882	0
42	20240425	183900	17981672	1882	1882	1882	1882	0
43	20240425	183800	17981672	1882	1882	1882	1882	0
44	20240425	183700	17981672	1882	1882	1882	1882	0
45	20240425	183600	17981672	1882	1882	1882	1882	0
46	20240425	183500	17981672	1882	1882	1882	1882	0
47	20240425	183400	17981672	1882	1882	1882	1882	0
48	20240425	183300	17981672	1882	1882	1882	1882	0
49	20240425	183200	17981672	1882	1882	1882	1882	0
50	20240425	183100	17981672	1882	1882	1882	1882	0
51	20240425	183000	17981672	1882	1882	1882	1882	0
52	20240425	182900	17981672	1882	1882	1882	1882	0
53	20240425	182800	17981672	1882	1882	1882	1882	0
54	20240425	182700	17981672	1882	1882	1882	1882	0
55	20240425	182600	17981672	1882	1882	1882	1882	0
56	20240425	182500	17981672	1882	1882	1882	1882	0
57	20240425	182400	17981672	1882	1882	1882	1882	0
58	20240425	182300	17981672	1882	1882	1882	1882	0
59	20240425	182200	17981672	1882	1882	1882	1882	0
60	20240425	182100	17981672	1882	1882	1882	1882	0
61	20240425	182000	17981672	1882	1882	1882	1882	0
62	20240425	181900	17981672	1882	1882	1882	1882	538
63	20240425	181800	17981672	1882	1882	1882	1882	0
64	20240425	181700	17981672	1882	1882	1882	1882	0
65	20240425	181600	17981672	1882	1882	1882	1882	0
66	20240425	181500	17981672	1882	1882	1882	1882	0
67	20240425	181400	17981672	1882	1882	1882	1882	0
68	20240425	181300	17981672	1882	1882	1882	1882	0
69	20240425	181200	17981672	1882	1882	1882	1882	0
70	20240425	181100	17981672	1882	1882	1882	1882	0
71	20240425	181000	17981672	1882	1882	1882	1882	0
72	20240425	180900	17981672	1882	1882	1882	1882	0
73	20240425	180800	17981672	1882	1882	1882	1882	0
74	20240425	180700	17981672	1882	1882	1882	1882	0
75	20240425	180600	17981672	1882	1882	1882	1882	0
76	20240425	180500	17981672	1882	1882	1882	1882	0
77	20240425	180400	17981672	1882	1882	1882	1882	0
78	20240425	180300	17981672	1882	1882	1882	1882	0
79	20240425	180200	17981672	1882	1882	1882	1882	0
80	20240425	180100	17981672	1882	1882	1882	1882	0
81	20240425	180000	17981672	1882	1882	1882	1882	0
82	20240425	175900	17981672	1882	1882	1882	1882	0
83	20240425	175800	17981672	1882	1882	1882	1882	0
84	20240425	175700	17981672	1882	1882	1882	1882	0
85	20240425	175600	17981672	1882	1882	1882	1882	0
86	20240425	175500	17981672	1882	1882	1882	1882	0
87	20240425	175400	17981672	1882	1882	1882	1882	0
88	20240425	175300	17981672	1882	1882	1882	1882	0
89	20240425	175200	17981672	1882	1882	1882	1882	0
90	20240425	175100	17981672	1882	1882	1882	1882	0
91	20240425	175000	17981672	1882	1882	1882	1882	0
92	20240425	174900	17981672	1882	1882	1882	1882	538
93	20240425	174800	17981672	1882	1882	1882	1882	0
94	20240425	174700	17981672	1882	1882	1882	1882	0
95	20240425	174600	17981672	1882	1882	1882	1882	0
96	20240425	174500	17981672	1882	1882	1882	1882	0
97	20240425	174400	17981672	1882	1882	1882	1882	0
98	20240425	174300	17981672	1882	1882	1882	1882	0
99	20240425	174200	17981672	1882	1882	1882	1882	0
100	20240425	174100	17981672	1882	1882	1882	1882	0
101	20240425	174000	17981672	1882	1882	1882	1882	0
102	20240425	173900	17981672	1882	1882	1882	1882	0
103	20240425	173800	17981672	1882	1882	1882	1882	0
104	20240425	173700	17981672	1882	1882	1882	1882	0
105	20240425	173600	17981672	1882	1882	1882	1882	0
106	20240425	173500	17981672	1882	1882	1882	1882	0
107	20240425	173400	17981672	1882	1882	1882	1882	0
108	20240425	173300	17981672	1882	1882	1882	1882	0
109	20240425	173200	17981672	1882	1882	1882	1882	0
110	20240425	173100	17981672	1882	1882	1882	1882	0
111	20240425	173000	17981672	1882	1882	1882	1882	0
112	20240425	172900	17981672	1882	1882	1882	1882	0
113	20240425	172800	17981672	1882	1882	1882	1882	0
114	20240425	172700	17981672	1882	1882	1882	1882	0
115	20240425	172600	17981672	1882	1882	1882	1882	0
116	20240425	172500	17981672	1882	1882	1882	1882	0
117	20240425	172400	17981672	1882	1882	1882	1882	0
118	20240425	172300	17981672	1882	1882	1882	1882	0
119	20240425	172200	17981672	1882	1882	1882	1882	0
120	20240425	172100	17981672	1882	1882	1882	1882	0
121	20240425	172000	17981672	1882	1882	1882	1882	0
122	20240425	171900	17981672	1882	1882	1882	1882	538
123	20240425	171800	17981672	1882	1882	1882	1882	0
124	20240425	171700	17981672	1882	1882	1882	1882	0
125	20240425	171600	17981672	1882	1882	1882	1882	0
126	20240425	171500	17981672	1882	1882	1882	1882	0
127	20240425	171400	17981672	1882	1882	1882	1882	0
128	20240425	171300	17981672	1882	1882	1882	1882	0
129	20240425	171200	17981672	1882	1882	1882	1882	0
130	20240425	171100	17981672	1882	1882	1882	1882	0
131	20240425	171000	17981672	1882	1882	1882	1882	0
132	20240425	170900	17981672	1882	1882	1882	1882	0
133	20240425	170800	17981672	1882	1882	1882	1882	0
134	20240425	170700	17981672	1882	1882	1882	1882	0
135	20240425	170600	17981672	1882	1882	1882	1882	0
136	20240425	170500	17981672	1882	1882	1882	1882	0
137	20240425	170400	17981672	1882	1882	1882	1882	0
138	20240425	170300	17981672	1882	1882	1882	1882	0
139	20240425	170200	17981672	1882	1882	1882	1882	0
140	20240425	170100	17981672	1882	1882	1882	1882	0
141	20240425	170000	17981672	1882	1882	1882	1882	0
142	20240425	165900	17981672	1882	1882	1882	1882	0
143	20240425	165800	17981672	1882	1882	1882	1882	0
144	20240425	165700	17981672	1882	1882	1882	1882	0
145	20240425	165600	17981672	1882	1882	1882	1882	0
146	20240425	165500	17981672	1882	1882	1882	1882	0
147	20240425	165400	17981672	1882	1882	1882	1882	0
148	20240425	165300	17981672	1882	1882	1882	1882	0
149	20240425	165200	17981672	1882	1882	1882	1882	0
150	20240425	165100	17981672	1882	1882	1882	1882	0
151	20240425	165000	17981672	1882	1882	1882	1882	0
152	20240425	164900	17981672	1882	1882	1882	1882	538
153	20240425	164800	17981672	1882	1882	1882	1882	0
154	20240425	164700	17981672	1882	1882	1882	1882	0
155	20240425	164600	17981672	1882	1882	1882	1882	0
156	20240425	164500	17981672	1882	1882	1882	1882	0
157	20240425	164400	17981672	1882	1882	1882	1882	0
158	20240425	164300	17981672	1882	1882	1882	1882	0
159	20240425	164200	17981672	1882	1882	1882	1882	0
160	20240425	164100	17981672	1882	1882	1882	1882	0
161	20240425	164000	17981672	1882	1882	1882	1882	0
162	20240425	163900	17981672	1882	1882	1882	1882	0
163	20240425	163800	17981672	1882	1882	1882	1882	0
164	20240425	163700	17981672	1882	1882	1882	1882	0
165	20240425	163600	17981672	1882	1882	1882	1882	0
166	20240425	163500	17981672	1882	1882	1882	1882	0
167	20240425	163400	17981672	1882	1882	1882	1882	0
168	20240425	163300	17981672	1882	1882	1882	1882	0
169	20240425	163200	17981672	1882	1882	1882	1882	0
170	20240425	163100	17981672	1882	1882	1882	1882	0
171	20240425	163000	17981672	1882	1882	1882	1882	0
172	20240425	162900	17981672	1882	1882	1882	1882	0
173	20240425	162800	17981672	1882	1882	1882	1882	0
174	20240425	162700	17981672	1882	1882	1882	1882	0
175	20240425	162600	17981672	1882	1882	1882	1882	0
176	20240425	162500	17981672	1882	1882	1882	1882	0
177	20240425	162400	17981672	1882	1882	1882	1882	0
178	20240425	162300	17981672	1882	1882	1882	1882	0
179	20240425	162200	17981672	1882	1882	1882	1882	0
180	20240425	162100	17981672	1882	1882	1882	1882	0
181	20240425	162000	17981672	1882	1882	1882	1882	0
182	20240425	161900	17981672	1882	1882	1882	1882	538
183	20240425	161800	17981672	1882	1882	1882	1882	0
184	20240425	161700	17981672	1882	1882	1882	1882	0
185	20240425	161600	17981672	1882	1882	1882	1882	0
186	20240425	161500	17981672	1882	1882	1882	1882	0
187	20240425	161400	17981672	1882	1882	1882	1882	0
188	20240425	161300	17981672	1882	1882	1882	1882	0
189	20240425	161200	17981672	1882	1882	1882	1882	0
190	20240425	161100	17981672	1882	1882	1882	1882	0
191	20240425	161000	17981672	1882	1882	1882	1882	0
192	20240425	160900	17981672	1882	1882	1882	1882	0
193	20240425	160800	17981672	1882	1882	1882	1882	0
194	20240425	160700	17981672	1882	1882	1882	1882	0
195	20240425	160600	17981672	1882	1882	1882	1882	0
196	20240425	160500	17981672	1882	1882	1882	1882	0
197	20240425	160400	17981672	1882	1882	1882	1882	0
198	20240425	160300	17981672	1882	1882	1882	1882	0
199	20240425	160200	17981672	1882	1882	1882	1882	0
200	20240425	160100	17981672	1882	1882	1882	1882	0
201	20240425	160000	17981672	1882	1882	1882	1882	0
202	20240425	155900	17981672	1882	1882	1882	1882	0
203	20240425	155800	17981672	1882	1882	1882	1882	0
204	20240425	155700	17981672	1882	1882	1882	1882	0
205	20240425	155600	17981672	1882	1882	1882	1882	0
206	20240425	155500	17981672	1882	1882	1882	1882	0
207	20240425	155400	17981672	1882	1882	1882	1882	0
208	20240425	155300	17981672	1882	1882	1882	1882	0
209	20240425	155200	17981672	1882	1882	1882	1882	0
210	20240425	155100	17981672	1882	1882	1882	1882	0
211	20240425	155000	17981672	1882	1882	1882	1882	0
212	20240425	154900	17981672	1882	1882	1882	1882	538
213	20240425	154800	17981672	1882	1882	1882	1882	0
214	20240425	154700	17981672	1882	1882	1882	1882	0
215	20240425	154600	17981672	1882	1882	1882	1882	0
216	20240425	154500	17981672	1882	1882	1882	1882	0
217	20240425	154400	17981672	1882	1882	1882	1882	0
218	20240425	154300	17981672	1882	1882	1882	1882	0
219	20240425	154200	17981672	1882	1882	1882	1882	0
220	20240425	154100	17981672	1882	1882	1882	1882	0
221	20240425	154000	17981672	1882	1882	1882	1882	0
222	20240425	153900	17981672	1882	1882	1882	1882	0
223	20240425	153800	17981672	1882	1882	1882	1882	0
224	20240425	153700	17981672	1882	1882	1882	1882	0
225	20240425	153600	17981672	1882	1882	1882	1882	0
226	20240425	153500	17981672	1882	1882	1882	1882	0
227	20240425	153400	17981672	1882	1882	1882	1882	0
228	20240425	153300	17981672	1882	1882	1882	1882	0
229	20240425	153200	17981672	1882	1882	1882	1882	0
230	20240425	153100	17981672	1882	1882	1882	1882	0
231	20240425	153000	17981672	1882	1882	1882	1882	538
232	20240425	152900	16969156	1890	1890	1890	1890	0
233	20240425	152800	16969156	1890	1890	1890	1890	0
234	20240425	152700	16969156	1890	1890	1890	1890	0
235	20240425	152600	16969156	1890	1890	1890	1890	0
236	20240425	152500	16969156	1890	1890	1890	1890	0
237	20240425	152400	16969156	1890	1890	1890	1890	0
238	20240425	152300	16969156	1890	1890	1890	1890	0
239	20240425	152200	16969156	1890	1890	1890	1890	0
240	20240425	152100	16969156	1890	1890	1890	1890	0
241	20240425	152000	16969156	1890	1890	1890	1890	0
242	20240425	151900	16969156	1890	1890	1890	1890	178
243	20240425	151800	16632736	1890	1890	1890	1890	0
244	20240425	151700	16632736	1890	1890	1890	1890	2074
245	20240425	151600	12712876	1890	1890	1890	1890	16
246	20240425	151500	12682636	1890	1890	1890	1890	0
247	20240425	151400	12682636	1890	1890	1890	1890	0
248	20240425	151300	12682636	1890	1890	1890	1890	0
249	20240425	151200	12682636	1890	1891	1891	1890	48
250	20240425	151100	12591907	1891	1891	1891	1891	0
251	20240425	151000	12591907	1891	1890	1891	1890	30
252	20240425	150900	12535187	1890	1883	1890	1883	2683
253	20240425	150800	7468745	1882	1882	1882	1882	0
254	20240425	150700	7468745	1882	1882	1882	1882	0
255	20240425	150600	7468745	1882	1882	1882	1882	0
256	20240425	150500	7468745	1882	1882	1882	1882	0
257	20240425	150400	7468745	1882	1882	1882	1882	0
258	20240425	150300	7468745	1882	1882	1882	1882	0
259	20240425	150200	7468745	1882	1882	1882	1882	0
260	20240425	150100	7468745	1882	1882	1882	1882	0
261	20240425	150000	7468745	1882	1882	1882	1882	0
262	20240425	145900	7468745	1882	1882	1882	1882	0
263	20240425	145800	7468745	1882	1882	1882	1882	0
264	20240425	145700	7468745	1882	1882	1882	1882	0
265	20240425	145600	7468745	1882	1882	1882	1882	0
266	20240425	145500	7468745	1882	1882	1882	1882	0
267	20240425	145400	7468745	1882	1882	1882	1882	0
268	20240425	145300	7468745	1882	1882	1882	1882	0
269	20240425	145200	7468745	1882	1882	1882	1882	0
270	20240425	145100	7468745	1882	1882	1882	1882	0
271	20240425	145000	7468745	1882	1882	1882	1882	0
272	20240425	144900	7468745	1882	1882	1882	1882	0
273	20240425	144800	7468745	1882	1882	1882	1882	0
274	20240425	144700	7468745	1882	1882	1882	1882	0
275	20240425	144600	7468745	1882	1882	1882	1882	0
276	20240425	144500	7468745	1882	1882	1882	1882	0
277	20240425	144400	7468745	1882	1882	1882	1882	0
278	20240425	144300	7468745	1882	1882	1882	1882	0
279	20240425	144200	7468745	1882	1882	1882	1882	0
280	20240425	144100	7468745	1882	1882	1882	1882	0
281	20240425	144000	7468745	1882	1882	1882	1882	0
282	20240425	143900	7468745	1882	1882	1882	1882	3
283	20240425	143800	7463099	1882	1882	1882	1882	0
284	20240425	143700	7463099	1882	1882	1882	1882	0
285	20240425	143600	7463099	1882	1882	1882	1882	2
286	20240425	143500	7459335	1883	1883	1883	1883	0
287	20240425	143400	7459335	1883	1883	1883	1883	0
288	20240425	143300	7459335	1883	1883	1883	1883	1
289	20240425	143200	7457452	1871	1872	1872	1871	80
290	20240425	143100	7307767	1883	1883	1883	1883	0
291	20240425	143000	7307767	1883	1883	1883	1883	0
292	20240425	142900	7307767	1883	1883	1883	1883	0
293	20240425	142800	7307767	1883	1883	1883	1883	0
294	20240425	142700	7307767	1883	1883	1883	1883	0
295	20240425	142600	7307767	1883	1883	1883	1883	0
296	20240425	142500	7307767	1883	1883	1883	1883	0
297	20240425	142400	7307767	1883	1883	1883	1883	0
298	20240425	142300	7307767	1883	1883	1883	1883	0
299	20240425	142200	7307767	1883	1883	1883	1883	0
300	20240425	142100	7307767	1883	1883	1883	1883	0
301	20240425	142000	7307767	1883	1883	1883	1883	0
302	20240425	141900	7307767	1883	1883	1883	1883	0
303	20240425	141800	7307767	1883	1883	1883	1883	0
304	20240425	141700	7307767	1883	1883	1883	1883	0
305	20240425	141600	7307767	1883	1883	1883	1883	0
306	20240425	141500	7307767	1883	1883	1883	1883	0
307	20240425	141400	7307767	1883	1883	1883	1883	0
308	20240425	141300	7307767	1883	1883	1883	1883	0
309	20240425	141200	7307767	1883	1883	1883	1883	0
310	20240425	141100	7307767	1883	1883	1883	1883	0
311	20240425	141000	7307767	1883	1883	1883	1883	0
312	20240425	140900	7307767	1883	1883	1883	1883	0
313	20240425	140800	7307767	1883	1883	1883	1883	0
314	20240425	140700	7307767	1883	1883	1883	1883	0
315	20240425	140600	7307767	1883	1883	1883	1883	0
316	20240425	140500	7307767	1883	1883	1883	1883	0
317	20240425	140400	7307767	1883	1883	1883	1883	0
318	20240425	140300	7307767	1883	1883	1883	1883	0
319	20240425	140200	7307767	1883	1883	1883	1883	0
320	20240425	140100	7307767	1883	1883	1883	1883	0
321	20240425	140000	7307767	1883	1883	1883	1883	0
322	20240425	135900	7307767	1883	1883	1883	1883	0
323	20240425	135800	7307767	1883	1883	1883	1883	0
324	20240425	135700	7307767	1883	1883	1883	1883	0
325	20240425	135600	7307767	1883	1883	1883	1883	0
326	20240425	135500	7307767	1883	1883	1883	1883	0
327	20240425	135400	7307767	1883	1883	1883	1883	0
328	20240425	135300	7307767	1883	1883	1883	1883	0
329	20240425	135200	7307767	1883	1883	1883	1883	0
330	20240425	135100	7307767	1883	1883	1883	1883	0
331	20240425	135000	7307767	1883	1883	1883	1883	0
332	20240425	134900	7307767	1883	1883	1883	1883	0
333	20240425	134800	7307767	1883	1883	1883	1883	0
334	20240425	134700	7307767	1883	1883	1883	1883	1
335	20240425	134600	7305884	1883	1883	1883	1883	0
336	20240425	134500	7305884	1883	1883	1883	1883	0
337	20240425	134400	7305884	1883	1883	1883	1883	0
338	20240425	134300	7305884	1883	1883	1883	1883	0
339	20240425	134200	7305884	1883	1883	1883	1883	0
340	20240425	134100	7305884	1883	1883	1883	1883	0
341	20240425	134000	7305884	1883	1883	1883	1883	0
342	20240425	133900	7305884	1883	1883	1883	1883	0
343	20240425	133800	7305884	1883	1883	1883	1883	0
344	20240425	133700	7305884	1883	1883	1883	1883	0
345	20240425	133600	7305884	1883	1883	1883	1883	0
346	20240425	133500	7305884	1883	1883	1883	1883	0
347	20240425	133400	7305884	1883	1883	1883	1883	0
348	20240425	133300	7305884	1883	1883	1883	1883	0
349	20240425	133200	7305884	1883	1883	1883	1883	0
350	20240425	133100	7305884	1883	1883	1883	1883	0
351	20240425	133000	7305884	1883	1883	1883	1883	0
352	20240425	132900	7305884	1883	1883	1883	1883	0
353	20240425	132800	7305884	1883	1883	1883	1883	0
354	20240425	132700	7305884	1883	1883	1883	1883	0
355	20240425	132600	7305884	1883	1883	1883	1883	0
356	20240425	132500	7305884	1883	1883	1883	1883	0
357	20240425	132400	7305884	1883	1883	1883	1883	1
358	20240425	132300	7304001	1880	1880	1880	1880	0
359	20240425	132200	7304001	1880	1880	1880	1880	0
360	20240425	132100	7304001	1880	1880	1880	1880	0
361	20240425	132000	7304001	1880	1880	1880	1880	0
362	20240425	131900	7304001	1880	1880	1880	1880	20
363	20240425	131800	7266401	1883	1883	1883	1883	0
364	20240425	131700	7266401	1883	1883	1883	1883	0
365	20240425	131600	7266401	1883	1883	1883	1883	0
366	20240425	131500	7266401	1883	1883	1883	1883	0
367	20240425	131400	7266401	1883	1883	1883	1883	0
368	20240425	131300	7266401	1883	1883	1883	1883	0
369	20240425	131200	7266401	1883	1883	1883	1883	0
370	20240425	131100	7266401	1883	1872	1883	1872	11
371	20240425	131000	7245798	1872	1872	1872	1872	0
372	20240425	130900	7245798	1872	1872	1872	1872	0
373	20240425	130800	7245798	1872	1872	1872	1872	0
374	20240425	130700	7245798	1872	1872	1872	1872	0
375	20240425	130600	7245798	1872	1872	1872	1872	6
376	20240425	130500	7234566	1873	1873	1873	1873	0
377	20240425	130400	7234566	1873	1873	1873	1873	0
378	20240425	130300	7234566	1873	1873	1873	1873	44
379	20240425	130200	7152154	1873	1873	1873	1873	0
380	20240425	130100	7152154	1873	1873	1873	1873	10
381	20240425	130000	7133424	1885	1885	1885	1885	0
382	20240425	125900	7133424	1885	1885	1885	1885	0
383	20240425	125800	7133424	1885	1885	1885	1885	0
384	20240425	125700	7133424	1885	1885	1885	1885	0
385	20240425	125600	7133424	1885	1885	1885	1885	0
386	20240425	125500	7133424	1885	1885	1885	1885	0
387	20240425	125400	7133424	1885	1885	1885	1885	0
388	20240425	125300	7133424	1885	1885	1885	1885	0
389	20240425	125200	7133424	1885	1885	1885	1885	0
390	20240425	125100	7133424	1885	1885	1885	1885	0
391	20240425	125000	7133424	1885	1885	1885	1885	0
392	20240425	124900	7133424	1885	1885	1885	1885	0
393	20240425	124800	7133424	1885	1885	1885	1885	0
394	20240425	124700	7133424	1885	1885	1885	1885	0
395	20240425	124600	7133424	1885	1885	1885	1885	0
396	20240425	124500	7133424	1885	1885	1885	1885	0
397	20240425	124400	7133424	1885	1885	1885	1885	0
398	20240425	124300	7133424	1885	1885	1885	1885	0
399	20240425	124200	7133424	1885	1885	1885	1885	0
400	20240425	124100	7133424	1885	1885	1885	1885	0
401	20240425	124000	7133424	1885	1885	1885	1885	0
402	20240425	123900	7133424	1885	1885	1885	1885	0
403	20240425	123800	7133424	1885	1885	1885	1885	0
404	20240425	123700	7133424	1885	1885	1885	1885	0
405	20240425	123600	7133424	1885	1885	1885	1885	0
406	20240425	123500	7133424	1885	1885	1885	1885	0
407	20240425	123400	7133424	1885	1885	1885	1885	0
408	20240425	123300	7133424	1885	1885	1885	1885	0
409	20240425	123200	7133424	1885	1885	1885	1885	0
410	20240425	123100	7133424	1885	1885	1885	1885	0
411	20240425	123000	7133424	1885	1885	1885	1885	0
412	20240425	122900	7133424	1885	1885	1885	1885	0
413	20240425	122800	7133424	1885	1885	1885	1885	0
414	20240425	122700	7133424	1885	1885	1885	1885	0
415	20240425	122600	7133424	1885	1885	1885	1885	0
416	20240425	122500	7133424	1885	1885	1885	1885	0
417	20240425	122400	7133424	1885	1885	1885	1885	0
418	20240425	122300	7133424	1885	1885	1885	1885	0
419	20240425	122200	7133424	1885	1885	1885	1885	0
420	20240425	122100	7133424	1885	1885	1885	1885	0
421	20240425	122000	7133424	1885	1885	1885	1885	0
422	20240425	121900	7133424	1885	1885	1885	1885	0
423	20240425	121800	7133424	1885	1885	1885	1885	0
424	20240425	121700	7133424	1885	1885	1885	1885	0
425	20240425	121600	7133424	1885	1885	1885	1885	0
426	20240425	121500	7133424	1885	1885	1885	1885	0
427	20240425	121400	7133424	1885	1885	1885	1885	0
428	20240425	121300	7133424	1885	1885	1885	1885	0
429	20240425	121200	7133424	1885	1885	1885	1885	0
430	20240425	121100	7133424	1885	1885	1885	1885	0
431	20240425	121000	7133424	1885	1885	1885	1885	0
432	20240425	120900	7133424	1885	1885	1885	1885	0
433	20240425	120800	7133424	1885	1885	1885	1885	0
434	20240425	120700	7133424	1885	1885	1885	1885	0
435	20240425	120600	7133424	1885	1885	1885	1885	0
436	20240425	120500	7133424	1885	1885	1885	1885	0
437	20240425	120400	7133424	1885	1885	1885	1885	0
438	20240425	120300	7133424	1885	1885	1885	1885	0
439	20240425	120200	7133424	1885	1885	1885	1885	0
440	20240425	120100	7133424	1885	1885	1885	1885	0
441	20240425	120000	7133424	1885	1885	1885	1885	0
442	20240425	115900	7133424	1885	1885	1885	1885	0
443	20240425	115800	7133424	1885	1885	1885	1885	0
444	20240425	115700	7133424	1885	1885	1885	1885	0
445	20240425	115600	7133424	1885	1885	1885	1885	0
446	20240425	115500	7133424	1885	1885	1885	1885	0
447	20240425	115400	7133424	1885	1885	1885	1885	0
448	20240425	115300	7133424	1885	1885	1885	1885	0
449	20240425	115200	7133424	1885	1885	1885	1885	0
450	20240425	115100	7133424	1885	1885	1885	1885	0
451	20240425	115000	7133424	1885	1885	1885	1885	0
452	20240425	114900	7133424	1885	1885	1885	1885	0
453	20240425	114800	7133424	1885	1885	1885	1885	0
454	20240425	114700	7133424	1885	1885	1885	1885	0
455	20240425	114600	7133424	1885	1885	1885	1885	0
456	20240425	114500	7133424	1885	1885	1885	1885	0
457	20240425	114400	7133424	1885	1885	1885	1885	0
458	20240425	114300	7133424	1885	1885	1885	1885	0
459	20240425	114200	7133424	1885	1885	1885	1885	0
460	20240425	114100	7133424	1885	1885	1885	1885	0
461	20240425	114000	7133424	1885	1885	1885	1885	0
462	20240425	113900	7133424	1885	1885	1885	1885	0
463	20240425	113800	7133424	1885	1885	1885	1885	0
464	20240425	113700	7133424	1885	1885	1885	1885	0
465	20240425	113600	7133424	1885	1885	1885	1885	0
466	20240425	113500	7133424	1885	1885	1885	1885	0
467	20240425	113400	7133424	1885	1885	1885	1885	0
468	20240425	113300	7133424	1885	1885	1885	1885	0
469	20240425	113200	7133424	1885	1885	1885	1885	0
470	20240425	113100	7133424	1885	1885	1885	1885	0
471	20240425	113000	7133424	1885	1885	1885	1885	0
472	20240425	112900	7133424	1885	1885	1885	1885	0
473	20240425	112800	7133424	1885	1885	1885	1885	0
474	20240425	112700	7133424	1885	1885	1885	1885	0
475	20240425	112600	7133424	1885	1885	1885	1885	0
476	20240425	112500	7133424	1885	1885	1885	1885	0
477	20240425	112400	7133424	1885	1885	1885	1885	0
478	20240425	112300	7133424	1885	1885	1885	1885	0
479	20240425	112200	7133424	1885	1885	1885	1885	0
480	20240425	112100	7133424	1885	1885	1885	1885	0
481	20240425	112000	7133424	1885	1885	1885	1885	0
482	20240425	111900	7133424	1885	1885	1885	1885	0
483	20240425	111800	7133424	1885	1885	1885	1885	0
484	20240425	111700	7133424	1885	1885	1885	1885	0
485	20240425	111600	7133424	1885	1885	1885	1885	0
486	20240425	111500	7133424	1885	1885	1885	1885	0
487	20240425	111400	7133424	1885	1885	1885	1885	0
488	20240425	111300	7133424	1885	1885	1885	1885	0
489	20240425	111200	7133424	1885	1885	1885	1885	0
490	20240425	111100	7133424	1885	1885	1885	1885	0
491	20240425	111000	7133424	1885	1885	1885	1885	0
492	20240425	110900	7133424	1885	1885	1885	1885	9
493	20240425	110800	7116459	1885	1885	1885	1885	0
494	20240425	110700	7116459	1885	1885	1885	1885	1
495	20240425	110600	7114574	1873	1873	1873	1873	1
496	20240425	110500	7112701	1873	1873	1873	1873	0
497	20240425	110400	7112701	1873	1873	1873	1873	0
498	20240425	110300	7112701	1873	1873	1873	1873	0
499	20240425	110200	7112701	1873	1873	1873	1873	0
500	20240425	110100	7112701	1873	1873	1873	1873	0
501	20240425	110000	7112701	1873	1873	1873	1873	0
502	20240425	105900	7112701	1873	1873	1873	1873	0
503	20240425	105800	7112701	1873	1873	1873	1873	0
504	20240425	105700	7112701	1873	1873	1873	1873	1
505	20240425	105600	7110828	1873	1873	1873	1873	0
506	20240425	105500	7110828	1873	1873	1873	1873	0
507	20240425	105400	7110828	1873	1873	1873	1873	0
508	20240425	105300	7110828	1873	1873	1873	1873	0
509	20240425	105200	7110828	1873	1873	1873	1873	0
510	20240425	105100	7110828	1873	1873	1873	1873	0
511	20240425	105000	7110828	1873	1873	1873	1873	0
512	20240425	104900	7110828	1873	1873	1873	1873	0
513	20240425	104800	7110828	1873	1873	1873	1873	0
514	20240425	104700	7110828	1873	1873	1873	1873	0
515	20240425	104600	7110828	1873	1873	1873	1873	0
516	20240425	104500	7110828	1873	1873	1873	1873	0
517	20240425	104400	7110828	1873	1873	1873	1873	0
518	20240425	104300	7110828	1873	1873	1873	1873	0
519	20240425	104200	7110828	1873	1873	1873	1873	0
520	20240425	104100	7110828	1873	1873	1873	1873	0
521	20240425	104000	7110828	1873	1873	1873	1873	4
522	20240425	103900	7103336	1886	1886	1886	1886	0
523	20240425	103800	7103336	1886	1886	1886	1886	0
524	20240425	103700	7103336	1886	1886	1886	1886	0
525	20240425	103600	7103336	1886	1886	1886	1886	1
526	20240425	103500	7101450	1885	1885	1885	1885	0
527	20240425	103400	7101450	1885	1885	1885	1885	0
528	20240425	103300	7101450	1885	1885	1885	1885	13
529	20240425	103200	7076945	1886	1886	1886	1886	0
530	20240425	103100	7076945	1886	1886	1886	1886	0
531	20240425	103000	7076945	1886	1886	1886	1886	0
532	20240425	102900	7076945	1886	1886	1886	1886	0
533	20240425	102800	7076945	1886	1886	1886	1886	0
534	20240425	102700	7076945	1886	1886	1886	1886	0
535	20240425	102600	7076945	1886	1886	1886	1886	0
536	20240425	102500	7076945	1886	1886	1886	1886	0
537	20240425	102400	7076945	1886	1886	1886	1886	0
538	20240425	102300	7076945	1886	1886	1886	1886	0
539	20240425	102200	7076945	1886	1886	1886	1886	0
540	20240425	102100	7076945	1886	1886	1886	1886	0
541	20240425	102000	7076945	1886	1886	1886	1886	0
542	20240425	101900	7076945	1886	1886	1886	1886	0
543	20240425	101800	7076945	1886	1886	1886	1886	0
544	20240425	101700	7076945	1886	1886	1886	1886	0
545	20240425	101600	7076945	1886	1886	1886	1886	0
546	20240425	101500	7076945	1886	1886	1886	1886	0
547	20240425	101400	7076945	1886	1886	1886	1886	0
548	20240425	101300	7076945	1886	1886	1886	1886	0
549	20240425	101200	7076945	1886	1886	1886	1886	0
550	20240425	101100	7076945	1886	1886	1886	1886	0
551	20240425	101000	7076945	1886	1886	1886	1886	0
552	20240425	100900	7076945	1886	1886	1886	1886	0
553	20240425	100800	7076945	1886	1886	1886	1886	0
554	20240425	100700	7076945	1886	1886	1886	1886	0
555	20240425	100600	7076945	1886	1886	1886	1886	0
556	20240425	100500	7076945	1886	1886	1886	1886	0
557	20240425	100400	7076945	1886	1886	1886	1886	0
558	20240425	100300	7076945	1886	1886	1886	1886	17
559	20240425	100200	7044883	1886	1886	1886	1886	1
560	20240425	100100	7042997	1886	1886	1886	1886	0
561	20240425	100000	7042997	1886	1886	1886	1886	0
562	20240425	095900	7042997	1886	1886	1886	1886	0
563	20240425	095800	7042997	1886	1886	1886	1886	0
564	20240425	095700	7042997	1886	1886	1886	1886	5
565	20240425	095600	7033567	1886	1886	1886	1886	0
566	20240425	095500	7033567	1886	1886	1886	1886	4
567	20240425	095400	7026023	1886	1886	1886	1886	1
568	20240425	095300	7024137	1871	1871	1871	1871	0
569	20240425	095200	7024137	1871	1871	1871	1871	0
570	20240425	095100	7024137	1871	1871	1871	1871	0
571	20240425	095000	7024137	1871	1871	1871	1871	0
572	20240425	094900	7024137	1871	1871	1871	1871	0
573	20240425	094800	7024137	1871	1871	1871	1871	0
574	20240425	094700	7024137	1871	1871	1871	1871	0
575	20240425	094600	7024137	1871	1871	1871	1871	0
576	20240425	094500	7024137	1871	1871	1871	1871	0
577	20240425	094400	7024137	1871	1871	1871	1871	0
578	20240425	094300	7024137	1871	1871	1871	1871	0
579	20240425	094200	7024137	1871	1871	1871	1871	0
580	20240425	094100	7024137	1871	1871	1871	1871	57
581	20240425	094000	6917490	1871	1871	1871	1871	0
582	20240425	093900	6917490	1871	1871	1871	1871	0
583	20240425	093800	6917490	1871	1871	1871	1871	36
584	20240425	093700	6850134	1871	1871	1871	1871	0
585	20240425	093600	6850134	1871	1871	1871	1871	57
586	20240425	093500	6743487	1889	1889	1889	1889	0
587	20240425	093400	6743487	1889	1889	1889	1889	0
588	20240425	093300	6743487	1889	1889	1889	1889	0
589	20240425	093200	6743487	1889	1889	1889	1889	0
590	20240425	093100	6743487	1889	1889	1889	1889	0
591	20240425	093000	6743487	1889	1889	1889	1889	0
592	20240425	092900	6743487	1889	1889	1889	1889	0
593	20240425	092800	6743487	1889	1889	1889	1889	0
594	20240425	092700	6743487	1889	1889	1889	1889	0
595	20240425	092600	6743487	1889	1889	1889	1889	0
596	20240425	092500	6743487	1889	1889	1889	1889	0
597	20240425	092400	6743487	1889	1887	1889	1887	4
598	20240425	092300	6735937	1886	1886	1886	1886	0
599	20240425	092200	6735937	1886	1886	1886	1886	1
600	20240425	092100	6734051	1880	1880	1880	1880	0
601	20240425	092000	6734051	1880	1880	1880	1880	0
602	20240425	091900	6734051	1880	1880	1880	1880	1820
603	20240425	091800	3312451	1886	1886	1886	1886	0
604	20240425	091700	3312451	1886	1886	1886	1886	193
605	20240425	091600	2948453	1886	1871	1886	1871	1476
606	20240425	091500	179006	1885	1885	1885	1885	0
607	20240425	091400	179006	1885	1885	1885	1885	0
608	20240425	091300	179006	1885	1885	1885	1885	0
609	20240425	091200	179006	1885	1885	1885	1885	0
610	20240425	091100	179006	1885	1885	1885	1885	0
611	20240425	091000	179006	1885	1884	1885	1884	95
612	20240425	090900	0	1886	1886	1886	1886	0
613	20240425	090800	0	1886	1886	1886	1886	0
614	20240425	090700	0	1886	1886	1886	1886	0
615	20240425	090600	0	1886	1886	1886	1886	0
616	20240425	090500	0	1886	1886	1886	1886	0
617	20240425	090400	0	1886	1886	1886	1886	0
618	20240425	090300	0	1886	1886	1886	1886	0
619	20240425	090200	0	1886	1886	1886	1886	0
620	20240425	090100	0	1886	1886	1886	1886	0
621	20240425	090000	0	1886	1886	1886	1886	0