KissMeData/036000/min/candle-20240530.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240530	191900	15551009	1893	1893	1893	1893	195
3	20240530	191800	15551009	1893	1893	1893	1893	0
4	20240530	191700	15551009	1893	1893	1893	1893	0
5	20240530	191600	15551009	1893	1893	1893	1893	0
6	20240530	191500	15551009	1893	1893	1893	1893	0
7	20240530	191400	15551009	1893	1893	1893	1893	0
8	20240530	191300	15551009	1893	1893	1893	1893	0
9	20240530	191200	15551009	1893	1893	1893	1893	0
10	20240530	191100	15551009	1893	1893	1893	1893	0
11	20240530	191000	15551009	1893	1893	1893	1893	0
12	20240530	190900	15551009	1893	1893	1893	1893	0
13	20240530	190800	15551009	1893	1893	1893	1893	0
14	20240530	190700	15551009	1893	1893	1893	1893	0
15	20240530	190600	15551009	1893	1893	1893	1893	0
16	20240530	190500	15551009	1893	1893	1893	1893	0
17	20240530	190400	15551009	1893	1893	1893	1893	0
18	20240530	190300	15551009	1893	1893	1893	1893	0
19	20240530	190200	15551009	1893	1893	1893	1893	0
20	20240530	190100	15551009	1893	1893	1893	1893	0
21	20240530	190000	15551009	1893	1893	1893	1893	0
22	20240530	185900	15551009	1893	1893	1893	1893	0
23	20240530	185800	15551009	1893	1893	1893	1893	0
24	20240530	185700	15551009	1893	1893	1893	1893	0
25	20240530	185600	15551009	1893	1893	1893	1893	0
26	20240530	185500	15551009	1893	1893	1893	1893	0
27	20240530	185400	15551009	1893	1893	1893	1893	0
28	20240530	185300	15551009	1893	1893	1893	1893	0
29	20240530	185200	15551009	1893	1893	1893	1893	0
30	20240530	185100	15551009	1893	1893	1893	1893	0
31	20240530	185000	15551009	1893	1893	1893	1893	0
32	20240530	184900	15551009	1893	1893	1893	1893	195
33	20240530	184800	15551009	1893	1893	1893	1893	0
34	20240530	184700	15551009	1893	1893	1893	1893	0
35	20240530	184600	15551009	1893	1893	1893	1893	0
36	20240530	184500	15551009	1893	1893	1893	1893	0
37	20240530	184400	15551009	1893	1893	1893	1893	0
38	20240530	184300	15551009	1893	1893	1893	1893	0
39	20240530	184200	15551009	1893	1893	1893	1893	0
40	20240530	184100	15551009	1893	1893	1893	1893	0
41	20240530	184000	15551009	1893	1893	1893	1893	0
42	20240530	183900	15551009	1893	1893	1893	1893	0
43	20240530	183800	15551009	1893	1893	1893	1893	0
44	20240530	183700	15551009	1893	1893	1893	1893	0
45	20240530	183600	15551009	1893	1893	1893	1893	0
46	20240530	183500	15551009	1893	1893	1893	1893	0
47	20240530	183400	15551009	1893	1893	1893	1893	0
48	20240530	183300	15551009	1893	1893	1893	1893	0
49	20240530	183200	15551009	1893	1893	1893	1893	0
50	20240530	183100	15551009	1893	1893	1893	1893	0
51	20240530	183000	15551009	1893	1893	1893	1893	0
52	20240530	182900	15551009	1893	1893	1893	1893	0
53	20240530	182800	15551009	1893	1893	1893	1893	0
54	20240530	182700	15551009	1893	1893	1893	1893	0
55	20240530	182600	15551009	1893	1893	1893	1893	0
56	20240530	182500	15551009	1893	1893	1893	1893	0
57	20240530	182400	15551009	1893	1893	1893	1893	0
58	20240530	182300	15551009	1893	1893	1893	1893	0
59	20240530	182200	15551009	1893	1893	1893	1893	0
60	20240530	182100	15551009	1893	1893	1893	1893	0
61	20240530	182000	15551009	1893	1893	1893	1893	0
62	20240530	181900	15551009	1893	1893	1893	1893	195
63	20240530	181800	15551009	1893	1893	1893	1893	0
64	20240530	181700	15551009	1893	1893	1893	1893	0
65	20240530	181600	15551009	1893	1893	1893	1893	0
66	20240530	181500	15551009	1893	1893	1893	1893	0
67	20240530	181400	15551009	1893	1893	1893	1893	0
68	20240530	181300	15551009	1893	1893	1893	1893	0
69	20240530	181200	15551009	1893	1893	1893	1893	0
70	20240530	181100	15551009	1893	1893	1893	1893	0
71	20240530	181000	15551009	1893	1893	1893	1893	0
72	20240530	180900	15551009	1893	1893	1893	1893	0
73	20240530	180800	15551009	1893	1893	1893	1893	0
74	20240530	180700	15551009	1893	1893	1893	1893	0
75	20240530	180600	15551009	1893	1893	1893	1893	0
76	20240530	180500	15551009	1893	1893	1893	1893	0
77	20240530	180400	15551009	1893	1893	1893	1893	0
78	20240530	180300	15551009	1893	1893	1893	1893	0
79	20240530	180200	15551009	1893	1893	1893	1893	0
80	20240530	180100	15551009	1893	1893	1893	1893	0
81	20240530	180000	15551009	1893	1893	1893	1893	0
82	20240530	175900	15551009	1893	1893	1893	1893	0
83	20240530	175800	15551009	1893	1893	1893	1893	0
84	20240530	175700	15551009	1893	1893	1893	1893	0
85	20240530	175600	15551009	1893	1893	1893	1893	0
86	20240530	175500	15551009	1893	1893	1893	1893	0
87	20240530	175400	15551009	1893	1893	1893	1893	0
88	20240530	175300	15551009	1893	1893	1893	1893	0
89	20240530	175200	15551009	1893	1893	1893	1893	0
90	20240530	175100	15551009	1893	1893	1893	1893	0
91	20240530	175000	15551009	1893	1893	1893	1893	0
92	20240530	174900	15551009	1893	1893	1893	1893	195
93	20240530	174800	15551009	1893	1893	1893	1893	0
94	20240530	174700	15551009	1893	1893	1893	1893	0
95	20240530	174600	15551009	1893	1893	1893	1893	0
96	20240530	174500	15551009	1893	1893	1893	1893	0
97	20240530	174400	15551009	1893	1893	1893	1893	0
98	20240530	174300	15551009	1893	1893	1893	1893	0
99	20240530	174200	15551009	1893	1893	1893	1893	0
100	20240530	174100	15551009	1893	1893	1893	1893	0
101	20240530	174000	15551009	1893	1893	1893	1893	0
102	20240530	173900	15551009	1893	1893	1893	1893	0
103	20240530	173800	15551009	1893	1893	1893	1893	0
104	20240530	173700	15551009	1893	1893	1893	1893	0
105	20240530	173600	15551009	1893	1893	1893	1893	0
106	20240530	173500	15551009	1893	1893	1893	1893	0
107	20240530	173400	15551009	1893	1893	1893	1893	0
108	20240530	173300	15551009	1893	1893	1893	1893	0
109	20240530	173200	15551009	1893	1893	1893	1893	0
110	20240530	173100	15551009	1893	1893	1893	1893	0
111	20240530	173000	15551009	1893	1893	1893	1893	0
112	20240530	172900	15551009	1893	1893	1893	1893	0
113	20240530	172800	15551009	1893	1893	1893	1893	0
114	20240530	172700	15551009	1893	1893	1893	1893	0
115	20240530	172600	15551009	1893	1893	1893	1893	0
116	20240530	172500	15551009	1893	1893	1893	1893	0
117	20240530	172400	15551009	1893	1893	1893	1893	0
118	20240530	172300	15551009	1893	1893	1893	1893	0
119	20240530	172200	15551009	1893	1893	1893	1893	0
120	20240530	172100	15551009	1893	1893	1893	1893	0
121	20240530	172000	15551009	1893	1893	1893	1893	0
122	20240530	171900	15551009	1893	1893	1893	1893	195
123	20240530	171800	15551009	1893	1893	1893	1893	0
124	20240530	171700	15551009	1893	1893	1893	1893	0
125	20240530	171600	15551009	1893	1893	1893	1893	0
126	20240530	171500	15551009	1893	1893	1893	1893	0
127	20240530	171400	15551009	1893	1893	1893	1893	0
128	20240530	171300	15551009	1893	1893	1893	1893	0
129	20240530	171200	15551009	1893	1893	1893	1893	0
130	20240530	171100	15551009	1893	1893	1893	1893	0
131	20240530	171000	15551009	1893	1893	1893	1893	0
132	20240530	170900	15551009	1893	1893	1893	1893	0
133	20240530	170800	15551009	1893	1893	1893	1893	0
134	20240530	170700	15551009	1893	1893	1893	1893	0
135	20240530	170600	15551009	1893	1893	1893	1893	0
136	20240530	170500	15551009	1893	1893	1893	1893	0
137	20240530	170400	15551009	1893	1893	1893	1893	0
138	20240530	170300	15551009	1893	1893	1893	1893	0
139	20240530	170200	15551009	1893	1893	1893	1893	0
140	20240530	170100	15551009	1893	1893	1893	1893	0
141	20240530	170000	15551009	1893	1893	1893	1893	0
142	20240530	165900	15551009	1893	1893	1893	1893	0
143	20240530	165800	15551009	1893	1893	1893	1893	0
144	20240530	165700	15551009	1893	1893	1893	1893	0
145	20240530	165600	15551009	1893	1893	1893	1893	0
146	20240530	165500	15551009	1893	1893	1893	1893	0
147	20240530	165400	15551009	1893	1893	1893	1893	0
148	20240530	165300	15551009	1893	1893	1893	1893	0
149	20240530	165200	15551009	1893	1893	1893	1893	0
150	20240530	165100	15551009	1893	1893	1893	1893	0
151	20240530	165000	15551009	1893	1893	1893	1893	0
152	20240530	164900	15551009	1893	1893	1893	1893	195
153	20240530	164800	15551009	1893	1893	1893	1893	0
154	20240530	164700	15551009	1893	1893	1893	1893	0
155	20240530	164600	15551009	1893	1893	1893	1893	0
156	20240530	164500	15551009	1893	1893	1893	1893	0
157	20240530	164400	15551009	1893	1893	1893	1893	0
158	20240530	164300	15551009	1893	1893	1893	1893	0
159	20240530	164200	15551009	1893	1893	1893	1893	0
160	20240530	164100	15551009	1893	1893	1893	1893	0
161	20240530	164000	15551009	1893	1893	1893	1893	0
162	20240530	163900	15551009	1893	1893	1893	1893	0
163	20240530	163800	15551009	1893	1893	1893	1893	0
164	20240530	163700	15551009	1893	1893	1893	1893	0
165	20240530	163600	15551009	1893	1893	1893	1893	0
166	20240530	163500	15551009	1893	1893	1893	1893	0
167	20240530	163400	15551009	1893	1893	1893	1893	0
168	20240530	163300	15551009	1893	1893	1893	1893	0
169	20240530	163200	15551009	1893	1893	1893	1893	0
170	20240530	163100	15551009	1893	1893	1893	1893	0
171	20240530	163000	15551009	1893	1893	1893	1893	0
172	20240530	162900	15551009	1893	1893	1893	1893	0
173	20240530	162800	15551009	1893	1893	1893	1893	0
174	20240530	162700	15551009	1893	1893	1893	1893	0
175	20240530	162600	15551009	1893	1893	1893	1893	0
176	20240530	162500	15551009	1893	1893	1893	1893	0
177	20240530	162400	15551009	1893	1893	1893	1893	0
178	20240530	162300	15551009	1893	1893	1893	1893	0
179	20240530	162200	15551009	1893	1893	1893	1893	0
180	20240530	162100	15551009	1893	1893	1893	1893	0
181	20240530	162000	15551009	1893	1893	1893	1893	0
182	20240530	161900	15551009	1893	1893	1893	1893	195
183	20240530	161800	15551009	1893	1893	1893	1893	0
184	20240530	161700	15551009	1893	1893	1893	1893	0
185	20240530	161600	15551009	1893	1893	1893	1893	0
186	20240530	161500	15551009	1893	1893	1893	1893	0
187	20240530	161400	15551009	1893	1893	1893	1893	0
188	20240530	161300	15551009	1893	1893	1893	1893	0
189	20240530	161200	15551009	1893	1893	1893	1893	0
190	20240530	161100	15551009	1893	1893	1893	1893	0
191	20240530	161000	15551009	1893	1893	1893	1893	0
192	20240530	160900	15551009	1893	1893	1893	1893	0
193	20240530	160800	15551009	1893	1893	1893	1893	0
194	20240530	160700	15551009	1893	1893	1893	1893	0
195	20240530	160600	15551009	1893	1893	1893	1893	0
196	20240530	160500	15551009	1893	1893	1893	1893	0
197	20240530	160400	15551009	1893	1893	1893	1893	0
198	20240530	160300	15551009	1893	1893	1893	1893	0
199	20240530	160200	15551009	1893	1893	1893	1893	0
200	20240530	160100	15551009	1893	1893	1893	1893	0
201	20240530	160000	15551009	1893	1893	1893	1893	0
202	20240530	155900	15551009	1893	1893	1893	1893	0
203	20240530	155800	15551009	1893	1893	1893	1893	0
204	20240530	155700	15551009	1893	1893	1893	1893	0
205	20240530	155600	15551009	1893	1893	1893	1893	0
206	20240530	155500	15551009	1893	1893	1893	1893	0
207	20240530	155400	15551009	1893	1893	1893	1893	0
208	20240530	155300	15551009	1893	1893	1893	1893	0
209	20240530	155200	15551009	1893	1893	1893	1893	0
210	20240530	155100	15551009	1893	1893	1893	1893	0
211	20240530	155000	15551009	1893	1893	1893	1893	0
212	20240530	154900	15551009	1893	1893	1893	1893	195
213	20240530	154800	15551009	1893	1893	1893	1893	0
214	20240530	154700	15551009	1893	1893	1893	1893	0
215	20240530	154600	15551009	1893	1893	1893	1893	0
216	20240530	154500	15551009	1893	1893	1893	1893	0
217	20240530	154400	15551009	1893	1893	1893	1893	0
218	20240530	154300	15551009	1893	1893	1893	1893	0
219	20240530	154200	15551009	1893	1893	1893	1893	0
220	20240530	154100	15551009	1893	1893	1893	1893	0
221	20240530	154000	15551009	1893	1893	1893	1893	0
222	20240530	153900	15551009	1893	1893	1893	1893	0
223	20240530	153800	15551009	1893	1893	1893	1893	0
224	20240530	153700	15551009	1893	1893	1893	1893	0
225	20240530	153600	15551009	1893	1893	1893	1893	0
226	20240530	153500	15551009	1893	1893	1893	1893	0
227	20240530	153400	15551009	1893	1893	1893	1893	0
228	20240530	153300	15551009	1893	1893	1893	1893	0
229	20240530	153200	15551009	1893	1893	1893	1893	0
230	20240530	153100	15551009	1893	1893	1893	1893	0
231	20240530	153000	15551009	1893	1893	1893	1893	195
232	20240530	152900	15181874	1894	1894	1894	1894	0
233	20240530	152800	15181874	1894	1894	1894	1894	0
234	20240530	152700	15181874	1894	1894	1894	1894	0
235	20240530	152600	15181874	1894	1894	1894	1894	0
236	20240530	152500	15181874	1894	1894	1894	1894	0
237	20240530	152400	15181874	1894	1894	1894	1894	0
238	20240530	152300	15181874	1894	1894	1894	1894	0
239	20240530	152200	15181874	1894	1894	1894	1894	0
240	20240530	152100	15181874	1894	1894	1894	1894	0
241	20240530	152000	15181874	1894	1894	1894	1894	0
242	20240530	151900	15181874	1894	1894	1894	1894	0
243	20240530	151800	15181874	1894	1894	1894	1894	0
244	20240530	151700	15181874	1894	1894	1894	1894	0
245	20240530	151600	15181874	1894	1894	1894	1894	0
246	20240530	151500	15181874	1894	1894	1894	1894	0
247	20240530	151400	15181874	1894	1894	1894	1894	0
248	20240530	151300	15181874	1894	1894	1894	1894	0
249	20240530	151200	15181874	1894	1894	1894	1894	0
250	20240530	151100	15181874	1894	1894	1894	1894	0
251	20240530	151000	15181874	1894	1894	1894	1894	0
252	20240530	150900	15181874	1894	1894	1894	1894	0
253	20240530	150800	15181874	1894	1894	1894	1894	0
254	20240530	150700	15181874	1894	1894	1894	1894	0
255	20240530	150600	15181874	1894	1894	1894	1894	0
256	20240530	150500	15181874	1894	1894	1894	1894	0
257	20240530	150400	15181874	1894	1894	1894	1894	0
258	20240530	150300	15181874	1894	1894	1894	1894	0
259	20240530	150200	15181874	1894	1894	1894	1894	0
260	20240530	150100	15181874	1894	1894	1894	1894	0
261	20240530	150000	15181874	1894	1894	1894	1894	0
262	20240530	145900	15181874	1894	1894	1894	1894	0
263	20240530	145800	15181874	1894	1894	1894	1894	0
264	20240530	145700	15181874	1894	1894	1894	1894	0
265	20240530	145600	15181874	1894	1894	1894	1894	21
266	20240530	145500	15142100	1887	1887	1887	1887	0
267	20240530	145400	15142100	1887	1884	1887	1884	173
268	20240530	145300	14815689	1884	1884	1884	1884	0
269	20240530	145200	14815689	1884	1884	1884	1884	0
270	20240530	145100	14815689	1884	1884	1884	1884	0
271	20240530	145000	14815689	1884	1884	1884	1884	0
272	20240530	144900	14815689	1884	1884	1884	1884	0
273	20240530	144800	14815689	1884	1884	1884	1884	0
274	20240530	144700	14815689	1884	1884	1884	1884	0
275	20240530	144600	14815689	1884	1884	1884	1884	0
276	20240530	144500	14815689	1884	1884	1884	1884	0
277	20240530	144400	14815689	1884	1884	1884	1884	0
278	20240530	144300	14815689	1884	1884	1884	1884	0
279	20240530	144200	14815689	1884	1884	1884	1884	0
280	20240530	144100	14815689	1884	1884	1884	1884	0
281	20240530	144000	14815689	1884	1884	1884	1884	0
282	20240530	143900	14815689	1884	1884	1884	1884	0
283	20240530	143800	14815689	1884	1884	1884	1884	10
284	20240530	143700	14796849	1877	1877	1877	1877	0
285	20240530	143600	14796849	1877	1877	1877	1877	0
286	20240530	143500	14796849	1877	1877	1877	1877	0
287	20240530	143400	14796849	1877	1877	1877	1877	0
288	20240530	143300	14796849	1877	1877	1877	1877	0
289	20240530	143200	14796849	1877	1877	1877	1877	0
290	20240530	143100	14796849	1877	1877	1877	1877	284
291	20240530	143000	14263781	1877	1877	1877	1877	0
292	20240530	142900	14263781	1877	1877	1877	1877	0
293	20240530	142800	14263781	1877	1877	1877	1877	0
294	20240530	142700	14263781	1877	1877	1877	1877	100
295	20240530	142600	14076081	1877	1877	1877	1877	0
296	20240530	142500	14076081	1877	1877	1877	1877	976
297	20240530	142400	12244129	1877	1877	1877	1877	0
298	20240530	142300	12244129	1877	1877	1877	1877	0
299	20240530	142200	12244129	1877	1877	1877	1877	0
300	20240530	142100	12244129	1877	1877	1877	1877	0
301	20240530	142000	12244129	1877	1877	1877	1877	0
302	20240530	141900	12244129	1877	1877	1877	1877	0
303	20240530	141800	12244129	1877	1877	1877	1877	0
304	20240530	141700	12244129	1877	1877	1877	1877	763
305	20240530	141600	10811978	1877	1877	1877	1877	0
306	20240530	141500	10811978	1877	1877	1877	1877	0
307	20240530	141400	10811978	1877	1877	1877	1877	0
308	20240530	141300	10811978	1877	1877	1877	1877	0
309	20240530	141200	10811978	1877	1877	1877	1877	0
310	20240530	141100	10811978	1877	1877	1877	1877	0
311	20240530	141000	10811978	1877	1879	1879	1877	264
312	20240530	140900	10316339	1884	1884	1884	1884	0
313	20240530	140800	10316339	1884	1884	1884	1884	0
314	20240530	140700	10316339	1884	1884	1884	1884	0
315	20240530	140600	10316339	1884	1884	1884	1884	0
316	20240530	140500	10316339	1884	1884	1884	1884	0
317	20240530	140400	10316339	1884	1884	1884	1884	1
318	20240530	140300	10314455	1879	1879	1879	1879	0
319	20240530	140200	10314455	1879	1879	1879	1879	0
320	20240530	140100	10314455	1879	1879	1879	1879	0
321	20240530	140000	10314455	1879	1879	1879	1879	0
322	20240530	135900	10314455	1879	1879	1879	1879	0
323	20240530	135800	10314455	1879	1879	1879	1879	0
324	20240530	135700	10314455	1879	1879	1879	1879	0
325	20240530	135600	10314455	1879	1879	1879	1879	0
326	20240530	135500	10314455	1879	1879	1879	1879	0
327	20240530	135400	10314455	1879	1879	1879	1879	0
328	20240530	135300	10314455	1879	1879	1879	1879	599
329	20240530	135200	9188934	1878	1878	1878	1878	0
330	20240530	135100	9188934	1878	1879	1879	1878	274
331	20240530	135000	8674292	1887	1887	1887	1887	1
332	20240530	134900	8672405	1889	1889	1889	1889	0
333	20240530	134800	8672405	1889	1889	1889	1889	0
334	20240530	134700	8672405	1889	1889	1889	1889	0
335	20240530	134600	8672405	1889	1889	1889	1889	0
336	20240530	134500	8672405	1889	1889	1889	1889	0
337	20240530	134400	8672405	1889	1889	1889	1889	0
338	20240530	134300	8672405	1889	1889	1889	1889	0
339	20240530	134200	8672405	1889	1889	1889	1889	0
340	20240530	134100	8672405	1889	1889	1889	1889	0
341	20240530	134000	8672405	1889	1889	1889	1889	0
342	20240530	133900	8672405	1889	1889	1889	1889	0
343	20240530	133800	8672405	1889	1889	1889	1889	0
344	20240530	133700	8672405	1889	1889	1889	1889	0
345	20240530	133600	8672405	1889	1889	1889	1889	0
346	20240530	133500	8672405	1889	1889	1889	1889	0
347	20240530	133400	8672405	1889	1889	1889	1889	0
348	20240530	133300	8672405	1889	1889	1889	1889	0
349	20240530	133200	8672405	1889	1889	1889	1889	0
350	20240530	133100	8672405	1889	1889	1889	1889	0
351	20240530	133000	8672405	1889	1889	1889	1889	0
352	20240530	132900	8672405	1889	1889	1889	1889	0
353	20240530	132800	8672405	1889	1889	1889	1889	0
354	20240530	132700	8672405	1889	1889	1889	1889	0
355	20240530	132600	8672405	1889	1889	1889	1889	0
356	20240530	132500	8672405	1889	1889	1889	1889	0
357	20240530	132400	8672405	1889	1889	1889	1889	0
358	20240530	132300	8672405	1889	1889	1889	1889	0
359	20240530	132200	8672405	1889	1889	1889	1889	0
360	20240530	132100	8672405	1889	1889	1889	1889	0
361	20240530	132000	8672405	1889	1889	1889	1889	0
362	20240530	131900	8672405	1889	1889	1889	1889	0
363	20240530	131800	8672405	1889	1889	1889	1889	0
364	20240530	131700	8672405	1889	1889	1889	1889	1
365	20240530	131600	8670516	1878	1878	1878	1878	0
366	20240530	131500	8670516	1878	1878	1878	1878	0
367	20240530	131400	8670516	1878	1878	1878	1878	0
368	20240530	131300	8670516	1878	1878	1878	1878	0
369	20240530	131200	8670516	1878	1878	1878	1878	0
370	20240530	131100	8670516	1878	1878	1878	1878	0
371	20240530	131000	8670516	1878	1878	1878	1878	0
372	20240530	130900	8670516	1878	1878	1878	1878	0
373	20240530	130800	8670516	1878	1878	1878	1878	0
374	20240530	130700	8670516	1878	1878	1878	1878	0
375	20240530	130600	8670516	1878	1878	1878	1878	0
376	20240530	130500	8670516	1878	1878	1878	1878	0
377	20240530	130400	8670516	1878	1878	1878	1878	0
378	20240530	130300	8670516	1878	1878	1878	1878	0
379	20240530	130200	8670516	1878	1878	1878	1878	0
380	20240530	130100	8670516	1878	1879	1879	1878	2000
381	20240530	130000	4913651	1894	1894	1894	1894	0
382	20240530	125900	4913651	1894	1894	1894	1894	0
383	20240530	125800	4913651	1894	1894	1894	1894	0
384	20240530	125700	4913651	1894	1894	1894	1894	0
385	20240530	125600	4913651	1894	1894	1894	1894	0
386	20240530	125500	4913651	1894	1894	1894	1894	0
387	20240530	125400	4913651	1894	1894	1894	1894	0
388	20240530	125300	4913651	1894	1894	1894	1894	0
389	20240530	125200	4913651	1894	1894	1894	1894	0
390	20240530	125100	4913651	1894	1894	1894	1894	0
391	20240530	125000	4913651	1894	1894	1894	1894	0
392	20240530	124900	4913651	1894	1894	1894	1894	0
393	20240530	124800	4913651	1894	1894	1894	1894	0
394	20240530	124700	4913651	1894	1894	1894	1894	0
395	20240530	124600	4913651	1894	1894	1894	1894	0
396	20240530	124500	4913651	1894	1894	1894	1894	0
397	20240530	124400	4913651	1894	1894	1894	1894	0
398	20240530	124300	4913651	1894	1894	1894	1894	0
399	20240530	124200	4913651	1894	1894	1894	1894	1
400	20240530	124100	4911757	1880	1880	1880	1880	3
401	20240530	124000	4906117	1881	1881	1881	1881	410
402	20240530	123900	4134907	1881	1881	1881	1881	124
403	20240530	123800	3901663	1894	1894	1894	1894	0
404	20240530	123700	3901663	1894	1894	1894	1894	0
405	20240530	123600	3901663	1894	1894	1894	1894	0
406	20240530	123500	3901663	1894	1894	1894	1894	0
407	20240530	123400	3901663	1894	1894	1894	1894	1
408	20240530	123300	3899769	1880	1880	1880	1880	0
409	20240530	123200	3899769	1880	1880	1880	1880	0
410	20240530	123100	3899769	1880	1880	1880	1880	133
411	20240530	123000	3649729	1881	1881	1881	1881	0
412	20240530	122900	3649729	1881	1881	1881	1881	0
413	20240530	122800	3649729	1881	1881	1881	1881	0
414	20240530	122700	3649729	1881	1881	1881	1881	0
415	20240530	122600	3649729	1881	1881	1881	1881	0
416	20240530	122500	3649729	1881	1881	1881	1881	57
417	20240530	122400	3542512	1894	1894	1894	1894	0
418	20240530	122300	3542512	1894	1894	1894	1894	41
419	20240530	122200	3464858	1894	1894	1894	1894	0
420	20240530	122100	3464858	1894	1894	1894	1894	0
421	20240530	122000	3464858	1894	1894	1894	1894	0
422	20240530	121900	3464858	1894	1894	1894	1894	0
423	20240530	121800	3464858	1894	1894	1894	1894	0
424	20240530	121700	3464858	1894	1894	1894	1894	0
425	20240530	121600	3464858	1894	1894	1894	1894	0
426	20240530	121500	3464858	1894	1894	1894	1894	0
427	20240530	121400	3464858	1894	1894	1894	1894	0
428	20240530	121300	3464858	1894	1894	1894	1894	0
429	20240530	121200	3464858	1894	1894	1894	1894	0
430	20240530	121100	3464858	1894	1894	1894	1894	0
431	20240530	121000	3464858	1894	1894	1894	1894	0
432	20240530	120900	3464858	1894	1894	1894	1894	189
433	20240530	120800	3106892	1894	1894	1894	1894	0
434	20240530	120700	3106892	1894	1894	1894	1894	0
435	20240530	120600	3106892	1894	1894	1894	1894	0
436	20240530	120500	3106892	1894	1894	1894	1894	0
437	20240530	120400	3106892	1894	1894	1894	1894	0
438	20240530	120300	3106892	1894	1894	1894	1894	0
439	20240530	120200	3106892	1894	1894	1894	1894	0
440	20240530	120100	3106892	1894	1894	1894	1894	0
441	20240530	120000	3106892	1894	1894	1894	1894	0
442	20240530	115900	3106892	1894	1894	1894	1894	0
443	20240530	115800	3106892	1894	1894	1894	1894	0
444	20240530	115700	3106892	1894	1894	1894	1894	0
445	20240530	115600	3106892	1894	1894	1894	1894	0
446	20240530	115500	3106892	1894	1894	1894	1894	0
447	20240530	115400	3106892	1894	1894	1894	1894	0
448	20240530	115300	3106892	1894	1894	1894	1894	0
449	20240530	115200	3106892	1894	1894	1894	1894	0
450	20240530	115100	3106892	1894	1894	1894	1894	0
451	20240530	115000	3106892	1894	1894	1894	1894	0
452	20240530	114900	3106892	1894	1894	1894	1894	0
453	20240530	114800	3106892	1894	1894	1894	1894	0
454	20240530	114700	3106892	1894	1894	1894	1894	0
455	20240530	114600	3106892	1894	1894	1894	1894	0
456	20240530	114500	3106892	1894	1894	1894	1894	0
457	20240530	114400	3106892	1894	1894	1894	1894	0
458	20240530	114300	3106892	1894	1894	1894	1894	0
459	20240530	114200	3106892	1894	1894	1894	1894	0
460	20240530	114100	3106892	1894	1894	1894	1894	0
461	20240530	114000	3106892	1894	1894	1894	1894	0
462	20240530	113900	3106892	1894	1894	1894	1894	0
463	20240530	113800	3106892	1894	1894	1894	1894	0
464	20240530	113700	3106892	1894	1894	1894	1894	0
465	20240530	113600	3106892	1894	1894	1894	1894	0
466	20240530	113500	3106892	1894	1894	1894	1894	0
467	20240530	113400	3106892	1894	1894	1894	1894	0
468	20240530	113300	3106892	1894	1894	1894	1894	0
469	20240530	113200	3106892	1894	1894	1894	1894	0
470	20240530	113100	3106892	1894	1894	1894	1894	0
471	20240530	113000	3106892	1894	1894	1894	1894	0
472	20240530	112900	3106892	1894	1894	1894	1894	0
473	20240530	112800	3106892	1894	1894	1894	1894	0
474	20240530	112700	3106892	1894	1894	1894	1894	0
475	20240530	112600	3106892	1894	1894	1894	1894	0
476	20240530	112500	3106892	1894	1894	1894	1894	0
477	20240530	112400	3106892	1894	1894	1894	1894	0
478	20240530	112300	3106892	1894	1894	1894	1894	0
479	20240530	112200	3106892	1894	1894	1894	1894	0
480	20240530	112100	3106892	1894	1894	1894	1894	0
481	20240530	112000	3106892	1894	1894	1894	1894	0
482	20240530	111900	3106892	1894	1894	1894	1894	0
483	20240530	111800	3106892	1894	1894	1894	1894	0
484	20240530	111700	3106892	1894	1894	1894	1894	0
485	20240530	111600	3106892	1894	1893	1894	1893	238
486	20240530	111500	2656320	1888	1888	1888	1888	0
487	20240530	111400	2656320	1888	1888	1888	1888	0
488	20240530	111300	2656320	1888	1888	1888	1888	0
489	20240530	111200	2656320	1888	1888	1888	1888	0
490	20240530	111100	2656320	1888	1888	1888	1888	152
491	20240530	111000	2369344	1888	1888	1888	1888	0
492	20240530	110900	2369344	1888	1888	1888	1888	0
493	20240530	110800	2369344	1888	1888	1888	1888	0
494	20240530	110700	2369344	1888	1888	1888	1888	0
495	20240530	110600	2369344	1888	1888	1888	1888	0
496	20240530	110500	2369344	1888	1888	1888	1888	0
497	20240530	110400	2369344	1888	1888	1888	1888	0
498	20240530	110300	2369344	1888	1888	1888	1888	0
499	20240530	110200	2369344	1888	1888	1888	1888	0
500	20240530	110100	2369344	1888	1888	1888	1888	0
501	20240530	110000	2369344	1888	1888	1888	1888	0
502	20240530	105900	2369344	1888	1888	1888	1888	0
503	20240530	105800	2369344	1888	1888	1888	1888	0
504	20240530	105700	2369344	1888	1888	1888	1888	0
505	20240530	105600	2369344	1888	1888	1888	1888	0
506	20240530	105500	2369344	1888	1888	1888	1888	0
507	20240530	105400	2369344	1888	1888	1888	1888	0
508	20240530	105300	2369344	1888	1888	1888	1888	0
509	20240530	105200	2369344	1888	1888	1888	1888	0
510	20240530	105100	2369344	1888	1888	1888	1888	0
511	20240530	105000	2369344	1888	1888	1888	1888	0
512	20240530	104900	2369344	1888	1888	1888	1888	0
513	20240530	104800	2369344	1888	1888	1888	1888	0
514	20240530	104700	2369344	1888	1888	1888	1888	0
515	20240530	104600	2369344	1888	1888	1888	1888	0
516	20240530	104500	2369344	1888	1888	1888	1888	0
517	20240530	104400	2369344	1888	1888	1888	1888	0
518	20240530	104300	2369344	1888	1888	1888	1888	1
519	20240530	104200	2367456	1887	1887	1887	1887	0
520	20240530	104100	2367456	1887	1887	1887	1887	0
521	20240530	104000	2367456	1887	1887	1887	1887	0
522	20240530	103900	2367456	1887	1887	1887	1887	0
523	20240530	103800	2367456	1887	1887	1887	1887	0
524	20240530	103700	2367456	1887	1887	1887	1887	0
525	20240530	103600	2367456	1887	1887	1887	1887	0
526	20240530	103500	2367456	1887	1887	1887	1887	0
527	20240530	103400	2367456	1887	1887	1887	1887	0
528	20240530	103300	2367456	1887	1887	1887	1887	0
529	20240530	103200	2367456	1887	1887	1887	1887	0
530	20240530	103100	2367456	1887	1887	1887	1887	0
531	20240530	103000	2367456	1887	1887	1887	1887	0
532	20240530	102900	2367456	1887	1887	1887	1887	0
533	20240530	102800	2367456	1887	1887	1887	1887	0
534	20240530	102700	2367456	1887	1887	1887	1887	0
535	20240530	102600	2367456	1887	1887	1887	1887	0
536	20240530	102500	2367456	1887	1887	1887	1887	0
537	20240530	102400	2367456	1887	1887	1887	1887	0
538	20240530	102300	2367456	1887	1887	1887	1887	0
539	20240530	102200	2367456	1887	1887	1887	1887	0
540	20240530	102100	2367456	1887	1887	1887	1887	0
541	20240530	102000	2367456	1887	1887	1887	1887	0
542	20240530	101900	2367456	1887	1887	1887	1887	0
543	20240530	101800	2367456	1887	1887	1887	1887	0
544	20240530	101700	2367456	1887	1887	1887	1887	150
545	20240530	101600	2084406	1887	1887	1887	1887	0
546	20240530	101500	2084406	1887	1887	1887	1887	0
547	20240530	101400	2084406	1887	1887	1887	1887	0
548	20240530	101300	2084406	1887	1887	1887	1887	0
549	20240530	101200	2084406	1887	1887	1887	1887	0
550	20240530	101100	2084406	1887	1887	1887	1887	0
551	20240530	101000	2084406	1887	1887	1887	1887	0
552	20240530	100900	2084406	1887	1887	1887	1887	0
553	20240530	100800	2084406	1887	1887	1887	1887	0
554	20240530	100700	2084406	1887	1887	1887	1887	0
555	20240530	100600	2084406	1887	1887	1887	1887	0
556	20240530	100500	2084406	1887	1887	1887	1887	0
557	20240530	100400	2084406	1887	1887	1887	1887	0
558	20240530	100300	2084406	1887	1887	1887	1887	0
559	20240530	100200	2084406	1887	1887	1887	1887	0
560	20240530	100100	2084406	1887	1887	1887	1887	1
561	20240530	100000	2082519	1880	1880	1880	1880	0
562	20240530	095900	2082519	1880	1880	1880	1880	0
563	20240530	095800	2082519	1880	1880	1880	1880	0
564	20240530	095700	2082519	1880	1887	1887	1880	1005
565	20240530	095600	193084	1883	1883	1883	1883	0
566	20240530	095500	193084	1883	1883	1883	1883	4
567	20240530	095400	185552	1883	1883	1883	1883	0
568	20240530	095300	185552	1883	1883	1883	1883	1
569	20240530	095200	183669	1883	1883	1883	1883	0
570	20240530	095100	183669	1883	1883	1883	1883	0
571	20240530	095000	183669	1883	1883	1883	1883	0
572	20240530	094900	183669	1883	1883	1883	1883	0
573	20240530	094800	183669	1883	1883	1883	1883	0
574	20240530	094700	183669	1883	1883	1883	1883	0
575	20240530	094600	183669	1883	1883	1883	1883	0
576	20240530	094500	183669	1883	1883	1883	1883	0
577	20240530	094400	183669	1883	1883	1883	1883	1
578	20240530	094300	181786	1873	1873	1873	1873	0
579	20240530	094200	181786	1873	1873	1873	1873	0
580	20240530	094100	181786	1873	1873	1873	1873	0
581	20240530	094000	181786	1873	1874	1874	1873	50
582	20240530	093900	88129	1885	1874	1885	1874	44
583	20240530	093800	5662	1887	1887	1887	1887	0
584	20240530	093700	5662	1887	1887	1887	1887	0
585	20240530	093600	5662	1887	1887	1887	1887	0
586	20240530	093500	5662	1887	1887	1887	1887	0
587	20240530	093400	5662	1887	1887	1887	1887	2
588	20240530	093300	1888	1888	1888	1888	1888	0
589	20240530	093200	1888	1888	1888	1888	1888	0
590	20240530	093100	1888	1888	1888	1888	1888	0
591	20240530	093000	1888	1888	1888	1888	1888	0
592	20240530	092900	1888	1888	1888	1888	1888	0
593	20240530	092800	1888	1888	1888	1888	1888	0
594	20240530	092700	1888	1888	1888	1888	1888	0
595	20240530	092600	1888	1888	1888	1888	1888	0
596	20240530	092500	1888	1888	1888	1888	1888	0
597	20240530	092400	1888	1888	1888	1888	1888	0
598	20240530	092300	1888	1888	1888	1888	1888	0
599	20240530	092200	1888	1888	1888	1888	1888	0
600	20240530	092100	1888	1888	1888	1888	1888	0
601	20240530	092000	1888	1888	1888	1888	1888	0
602	20240530	091900	1888	1888	1888	1888	1888	0
603	20240530	091800	1888	1888	1888	1888	1888	0
604	20240530	091700	1888	1888	1888	1888	1888	0
605	20240530	091600	1888	1888	1888	1888	1888	1
606	20240530	091500	0	1888	1888	1888	1888	0
607	20240530	091400	0	1888	1888	1888	1888	0
608	20240530	091300	0	1888	1888	1888	1888	0
609	20240530	091200	0	1888	1888	1888	1888	0
610	20240530	091100	0	1888	1888	1888	1888	0
611	20240530	091000	0	1888	1888	1888	1888	0
612	20240530	090900	0	1888	1888	1888	1888	0
613	20240530	090800	0	1888	1888	1888	1888	0
614	20240530	090700	0	1888	1888	1888	1888	0
615	20240530	090600	0	1888	1888	1888	1888	0
616	20240530	090500	0	1888	1888	1888	1888	0
617	20240530	090400	0	1888	1888	1888	1888	0
618	20240530	090300	0	1888	1888	1888	1888	0
619	20240530	090200	0	1888	1888	1888	1888	0
620	20240530	090100	0	1888	1888	1888	1888	0
621	20240530	090000	0	1888	1888	1888	1888	0