KissMeData/036000/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	191700	41917035	1872	1872	1872	1872	177
3	20240618	191600	41917035	1872	1872	1872	1872	0
4	20240618	191500	41917035	1872	1872	1872	1872	0
5	20240618	191400	41917035	1872	1872	1872	1872	0
6	20240618	191300	41917035	1872	1872	1872	1872	0
7	20240618	191200	41917035	1872	1872	1872	1872	0
8	20240618	191100	41917035	1872	1872	1872	1872	0
9	20240618	191000	41917035	1872	1872	1872	1872	0
10	20240618	190900	41917035	1872	1872	1872	1872	0
11	20240618	190800	41917035	1872	1872	1872	1872	0
12	20240618	190700	41917035	1872	1872	1872	1872	0
13	20240618	190600	41917035	1872	1872	1872	1872	0
14	20240618	190500	41917035	1872	1872	1872	1872	0
15	20240618	190400	41917035	1872	1872	1872	1872	0
16	20240618	190300	41917035	1872	1872	1872	1872	0
17	20240618	190200	41917035	1872	1872	1872	1872	0
18	20240618	190100	41917035	1872	1872	1872	1872	0
19	20240618	190000	41917035	1872	1872	1872	1872	0
20	20240618	185900	41917035	1872	1872	1872	1872	0
21	20240618	185800	41917035	1872	1872	1872	1872	0
22	20240618	185700	41917035	1872	1872	1872	1872	0
23	20240618	185600	41917035	1872	1872	1872	1872	0
24	20240618	185500	41917035	1872	1872	1872	1872	0
25	20240618	185400	41917035	1872	1872	1872	1872	0
26	20240618	185300	41917035	1872	1872	1872	1872	0
27	20240618	185200	41917035	1872	1872	1872	1872	0
28	20240618	185100	41917035	1872	1872	1872	1872	0
29	20240618	185000	41917035	1872	1872	1872	1872	0
30	20240618	184900	41917035	1872	1872	1872	1872	0
31	20240618	184800	41917035	1872	1872	1872	1872	0
32	20240618	184700	41917035	1872	1872	1872	1872	177
33	20240618	184600	41917035	1872	1872	1872	1872	0
34	20240618	184500	41917035	1872	1872	1872	1872	0
35	20240618	184400	41917035	1872	1872	1872	1872	0
36	20240618	184300	41917035	1872	1872	1872	1872	0
37	20240618	184200	41917035	1872	1872	1872	1872	0
38	20240618	184100	41917035	1872	1872	1872	1872	0
39	20240618	184000	41917035	1872	1872	1872	1872	0
40	20240618	183900	41917035	1872	1872	1872	1872	0
41	20240618	183800	41917035	1872	1872	1872	1872	0
42	20240618	183700	41917035	1872	1872	1872	1872	0
43	20240618	183600	41917035	1872	1872	1872	1872	0
44	20240618	183500	41917035	1872	1872	1872	1872	0
45	20240618	183400	41917035	1872	1872	1872	1872	0
46	20240618	183300	41917035	1872	1872	1872	1872	0
47	20240618	183200	41917035	1872	1872	1872	1872	0
48	20240618	183100	41917035	1872	1872	1872	1872	0
49	20240618	183000	41917035	1872	1872	1872	1872	0
50	20240618	182900	41917035	1872	1872	1872	1872	0
51	20240618	182800	41917035	1872	1872	1872	1872	0
52	20240618	182700	41917035	1872	1872	1872	1872	0
53	20240618	182600	41917035	1872	1872	1872	1872	0
54	20240618	182500	41917035	1872	1872	1872	1872	0
55	20240618	182400	41917035	1872	1872	1872	1872	0
56	20240618	182300	41917035	1872	1872	1872	1872	0
57	20240618	182200	41917035	1872	1872	1872	1872	0
58	20240618	182100	41917035	1872	1872	1872	1872	0
59	20240618	182000	41917035	1872	1872	1872	1872	0
60	20240618	181900	41917035	1872	1872	1872	1872	0
61	20240618	181800	41917035	1872	1872	1872	1872	0
62	20240618	181700	41917035	1872	1872	1872	1872	177
63	20240618	181600	41917035	1872	1872	1872	1872	0
64	20240618	181500	41917035	1872	1872	1872	1872	0
65	20240618	181400	41917035	1872	1872	1872	1872	0
66	20240618	181300	41917035	1872	1872	1872	1872	0
67	20240618	181200	41917035	1872	1872	1872	1872	0
68	20240618	181100	41917035	1872	1872	1872	1872	0
69	20240618	181000	41917035	1872	1872	1872	1872	0
70	20240618	180900	41917035	1872	1872	1872	1872	0
71	20240618	180800	41917035	1872	1872	1872	1872	0
72	20240618	180700	41917035	1872	1872	1872	1872	0
73	20240618	180600	41917035	1872	1872	1872	1872	0
74	20240618	180500	41917035	1872	1872	1872	1872	0
75	20240618	180400	41917035	1872	1872	1872	1872	0
76	20240618	180300	41917035	1872	1872	1872	1872	0
77	20240618	180200	41917035	1872	1872	1872	1872	0
78	20240618	180100	41917035	1872	1872	1872	1872	0
79	20240618	180000	41917035	1872	1872	1872	1872	0
80	20240618	175900	41917035	1872	1872	1872	1872	0
81	20240618	175800	41917035	1872	1872	1872	1872	0
82	20240618	175700	41917035	1872	1872	1872	1872	0
83	20240618	175600	41917035	1872	1872	1872	1872	0
84	20240618	175500	41917035	1872	1872	1872	1872	0
85	20240618	175400	41917035	1872	1872	1872	1872	0
86	20240618	175300	41917035	1872	1872	1872	1872	0
87	20240618	175200	41917035	1872	1872	1872	1872	0
88	20240618	175100	41917035	1872	1872	1872	1872	0
89	20240618	175000	41917035	1872	1872	1872	1872	0
90	20240618	174900	41917035	1872	1872	1872	1872	0
91	20240618	174800	41917035	1872	1872	1872	1872	0
92	20240618	174700	41917035	1872	1872	1872	1872	177
93	20240618	174600	41917035	1872	1872	1872	1872	0
94	20240618	174500	41917035	1872	1872	1872	1872	0
95	20240618	174400	41917035	1872	1872	1872	1872	0
96	20240618	174300	41917035	1872	1872	1872	1872	0
97	20240618	174200	41917035	1872	1872	1872	1872	0
98	20240618	174100	41917035	1872	1872	1872	1872	0
99	20240618	174000	41917035	1872	1872	1872	1872	0
100	20240618	173900	41917035	1872	1872	1872	1872	0
101	20240618	173800	41917035	1872	1872	1872	1872	0
102	20240618	173700	41917035	1872	1872	1872	1872	0
103	20240618	173600	41917035	1872	1872	1872	1872	0
104	20240618	173500	41917035	1872	1872	1872	1872	0
105	20240618	173400	41917035	1872	1872	1872	1872	0
106	20240618	173300	41917035	1872	1872	1872	1872	0
107	20240618	173200	41917035	1872	1872	1872	1872	0
108	20240618	173100	41917035	1872	1872	1872	1872	0
109	20240618	173000	41917035	1872	1872	1872	1872	0
110	20240618	172900	41917035	1872	1872	1872	1872	0
111	20240618	172800	41917035	1872	1872	1872	1872	0
112	20240618	172700	41917035	1872	1872	1872	1872	0
113	20240618	172600	41917035	1872	1872	1872	1872	0
114	20240618	172500	41917035	1872	1872	1872	1872	0
115	20240618	172400	41917035	1872	1872	1872	1872	0
116	20240618	172300	41917035	1872	1872	1872	1872	0
117	20240618	172200	41917035	1872	1872	1872	1872	0
118	20240618	172100	41917035	1872	1872	1872	1872	0
119	20240618	172000	41917035	1872	1872	1872	1872	0
120	20240618	171900	41917035	1872	1872	1872	1872	0
121	20240618	171800	41917035	1872	1872	1872	1872	0
122	20240618	171700	41917035	1872	1872	1872	1872	177
123	20240618	171600	41917035	1872	1872	1872	1872	0
124	20240618	171500	41917035	1872	1872	1872	1872	0
125	20240618	171400	41917035	1872	1872	1872	1872	0
126	20240618	171300	41917035	1872	1872	1872	1872	0
127	20240618	171200	41917035	1872	1872	1872	1872	0
128	20240618	171100	41917035	1872	1872	1872	1872	0
129	20240618	171000	41917035	1872	1872	1872	1872	0
130	20240618	170900	41917035	1872	1872	1872	1872	0
131	20240618	170800	41917035	1872	1872	1872	1872	0
132	20240618	170700	41917035	1872	1872	1872	1872	0
133	20240618	170600	41917035	1872	1872	1872	1872	0
134	20240618	170500	41917035	1872	1872	1872	1872	0
135	20240618	170400	41917035	1872	1872	1872	1872	0
136	20240618	170300	41917035	1872	1872	1872	1872	0
137	20240618	170200	41917035	1872	1872	1872	1872	0
138	20240618	170100	41917035	1872	1872	1872	1872	0
139	20240618	170000	41917035	1872	1872	1872	1872	0
140	20240618	165900	41917035	1872	1872	1872	1872	0
141	20240618	165800	41917035	1872	1872	1872	1872	0
142	20240618	165700	41917035	1872	1872	1872	1872	0
143	20240618	165600	41917035	1872	1872	1872	1872	0
144	20240618	165500	41917035	1872	1872	1872	1872	0
145	20240618	165400	41917035	1872	1872	1872	1872	0
146	20240618	165300	41917035	1872	1872	1872	1872	0
147	20240618	165200	41917035	1872	1872	1872	1872	0
148	20240618	165100	41917035	1872	1872	1872	1872	0
149	20240618	165000	41917035	1872	1872	1872	1872	0
150	20240618	164900	41917035	1872	1872	1872	1872	0
151	20240618	164800	41917035	1872	1872	1872	1872	0
152	20240618	164700	41917035	1872	1872	1872	1872	177
153	20240618	164600	41917035	1872	1872	1872	1872	0
154	20240618	164500	41917035	1872	1872	1872	1872	0
155	20240618	164400	41917035	1872	1872	1872	1872	0
156	20240618	164300	41917035	1872	1872	1872	1872	0
157	20240618	164200	41917035	1872	1872	1872	1872	0
158	20240618	164100	41917035	1872	1872	1872	1872	0
159	20240618	164000	41917035	1872	1872	1872	1872	0
160	20240618	163900	41917035	1872	1872	1872	1872	0
161	20240618	163800	41917035	1872	1872	1872	1872	0
162	20240618	163700	41917035	1872	1872	1872	1872	0
163	20240618	163600	41917035	1872	1872	1872	1872	0
164	20240618	163500	41917035	1872	1872	1872	1872	0
165	20240618	163400	41917035	1872	1872	1872	1872	0
166	20240618	163300	41917035	1872	1872	1872	1872	0
167	20240618	163200	41917035	1872	1872	1872	1872	0
168	20240618	163100	41917035	1872	1872	1872	1872	0
169	20240618	163000	41917035	1872	1872	1872	1872	0
170	20240618	162900	41917035	1872	1872	1872	1872	0
171	20240618	162800	41917035	1872	1872	1872	1872	0
172	20240618	162700	41917035	1872	1872	1872	1872	0
173	20240618	162600	41917035	1872	1872	1872	1872	0
174	20240618	162500	41917035	1872	1872	1872	1872	0
175	20240618	162400	41917035	1872	1872	1872	1872	0
176	20240618	162300	41917035	1872	1872	1872	1872	0
177	20240618	162200	41917035	1872	1872	1872	1872	0
178	20240618	162100	41917035	1872	1872	1872	1872	0
179	20240618	162000	41917035	1872	1872	1872	1872	0
180	20240618	161900	41917035	1872	1872	1872	1872	0
181	20240618	161800	41917035	1872	1872	1872	1872	0
182	20240618	161700	41917035	1872	1872	1872	1872	177
183	20240618	161600	41917035	1872	1872	1872	1872	0
184	20240618	161500	41917035	1872	1872	1872	1872	0
185	20240618	161400	41917035	1872	1872	1872	1872	0
186	20240618	161300	41917035	1872	1872	1872	1872	0
187	20240618	161200	41917035	1872	1872	1872	1872	0
188	20240618	161100	41917035	1872	1872	1872	1872	0
189	20240618	161000	41917035	1872	1872	1872	1872	0
190	20240618	160900	41917035	1872	1872	1872	1872	0
191	20240618	160800	41917035	1872	1872	1872	1872	0
192	20240618	160700	41917035	1872	1872	1872	1872	0
193	20240618	160600	41917035	1872	1872	1872	1872	0
194	20240618	160500	41917035	1872	1872	1872	1872	0
195	20240618	160400	41917035	1872	1872	1872	1872	0
196	20240618	160300	41917035	1872	1872	1872	1872	0
197	20240618	160200	41917035	1872	1872	1872	1872	0
198	20240618	160100	41917035	1872	1872	1872	1872	0
199	20240618	160000	41917035	1872	1872	1872	1872	0
200	20240618	155900	41917035	1872	1872	1872	1872	0
201	20240618	155800	41917035	1872	1872	1872	1872	0
202	20240618	155700	41917035	1872	1872	1872	1872	0
203	20240618	155600	41917035	1872	1872	1872	1872	0
204	20240618	155500	41917035	1872	1872	1872	1872	0
205	20240618	155400	41917035	1872	1872	1872	1872	0
206	20240618	155300	41917035	1872	1872	1872	1872	0
207	20240618	155200	41917035	1872	1872	1872	1872	0
208	20240618	155100	41917035	1872	1872	1872	1872	0
209	20240618	155000	41917035	1872	1872	1872	1872	0
210	20240618	154900	41917035	1872	1872	1872	1872	0
211	20240618	154800	41917035	1872	1872	1872	1872	0
212	20240618	154700	41917035	1872	1872	1872	1872	177
213	20240618	154600	41917035	1872	1872	1872	1872	0
214	20240618	154500	41917035	1872	1872	1872	1872	0
215	20240618	154400	41917035	1872	1872	1872	1872	0
216	20240618	154300	41917035	1872	1872	1872	1872	0
217	20240618	154200	41917035	1872	1872	1872	1872	0
218	20240618	154100	41917035	1872	1872	1872	1872	0
219	20240618	154000	41917035	1872	1872	1872	1872	0
220	20240618	153900	41917035	1872	1872	1872	1872	0
221	20240618	153800	41917035	1872	1872	1872	1872	0
222	20240618	153700	41917035	1872	1872	1872	1872	0
223	20240618	153600	41917035	1872	1872	1872	1872	0
224	20240618	153500	41917035	1872	1872	1872	1872	0
225	20240618	153400	41917035	1872	1872	1872	1872	0
226	20240618	153300	41917035	1872	1872	1872	1872	0
227	20240618	153200	41917035	1872	1872	1872	1872	0
228	20240618	153100	41917035	1872	1872	1872	1872	0
229	20240618	153000	41917035	1872	1872	1872	1872	177
230	20240618	152900	41585691	1875	1875	1875	1875	0
231	20240618	152800	41585691	1875	1875	1875	1875	0
232	20240618	152700	41585691	1875	1875	1875	1875	0
233	20240618	152600	41585691	1875	1875	1875	1875	0
234	20240618	152500	41585691	1875	1875	1875	1875	0
235	20240618	152400	41585691	1875	1875	1875	1875	0
236	20240618	152300	41585691	1875	1875	1875	1875	0
237	20240618	152200	41585691	1875	1875	1875	1875	0
238	20240618	152100	41585691	1875	1875	1875	1875	0
239	20240618	152000	41585691	1875	1875	1875	1875	0
240	20240618	151900	41585691	1875	1875	1875	1875	45
241	20240618	151800	41501316	1876	1876	1876	1876	0
242	20240618	151700	41501316	1876	1877	1877	1876	16
243	20240618	151600	41471290	1876	1876	1876	1876	124
244	20240618	151500	41238666	1875	1875	1875	1875	0
245	20240618	151400	41238666	1875	1875	1875	1875	0
246	20240618	151300	41238666	1875	1875	1875	1875	0
247	20240618	151200	41238666	1875	1875	1875	1875	0
248	20240618	151100	41238666	1875	1875	1875	1875	0
249	20240618	151000	41238666	1875	1875	1875	1875	0
250	20240618	150900	41238666	1875	1875	1875	1875	0
251	20240618	150800	41238666	1875	1875	1875	1875	0
252	20240618	150700	41238666	1875	1875	1875	1875	0
253	20240618	150600	41238666	1875	1875	1875	1875	9
254	20240618	150500	41221791	1877	1877	1877	1877	245
255	20240618	150400	40761926	1877	1877	1877	1877	0
256	20240618	150300	40761926	1877	1877	1877	1877	0
257	20240618	150200	40761926	1877	1877	1877	1877	0
258	20240618	150100	40761926	1877	1877	1877	1877	0
259	20240618	150000	40761926	1877	1877	1877	1877	0
260	20240618	145900	40761926	1877	1877	1877	1877	0
261	20240618	145800	40761926	1877	1877	1877	1877	0
262	20240618	145700	40761926	1877	1877	1877	1877	0
263	20240618	145600	40761926	1877	1877	1877	1877	0
264	20240618	145500	40761926	1877	1877	1877	1877	0
265	20240618	145400	40761926	1877	1877	1877	1877	0
266	20240618	145300	40761926	1877	1877	1877	1877	0
267	20240618	145200	40761926	1877	1877	1877	1877	0
268	20240618	145100	40761926	1877	1877	1877	1877	0
269	20240618	145000	40761926	1877	1877	1877	1877	0
270	20240618	144900	40761926	1877	1877	1877	1877	0
271	20240618	144800	40761926	1877	1877	1877	1877	0
272	20240618	144700	40761926	1877	1877	1877	1877	0
273	20240618	144600	40761926	1877	1877	1877	1877	0
274	20240618	144500	40761926	1877	1877	1877	1877	0
275	20240618	144400	40761926	1877	1877	1877	1877	0
276	20240618	144300	40761926	1877	1877	1877	1877	0
277	20240618	144200	40761926	1877	1877	1877	1877	0
278	20240618	144100	40761926	1877	1877	1877	1877	65
279	20240618	144000	40639921	1877	1877	1877	1877	0
280	20240618	143900	40639921	1877	1877	1877	1877	0
281	20240618	143800	40639921	1877	1877	1877	1877	0
282	20240618	143700	40639921	1877	1877	1877	1877	0
283	20240618	143600	40639921	1877	1877	1877	1877	0
284	20240618	143500	40639921	1877	1877	1877	1877	0
285	20240618	143400	40639921	1877	1877	1877	1877	0
286	20240618	143300	40639921	1877	1877	1877	1877	131
287	20240618	143200	40394034	1875	1875	1875	1875	0
288	20240618	143100	40394034	1875	1875	1875	1875	0
289	20240618	143000	40394034	1875	1875	1875	1875	0
290	20240618	142900	40394034	1875	1875	1875	1875	0
291	20240618	142800	40394034	1875	1875	1875	1875	0
292	20240618	142700	40394034	1875	1875	1875	1875	0
293	20240618	142600	40394034	1875	1875	1875	1875	0
294	20240618	142500	40394034	1875	1875	1875	1875	0
295	20240618	142400	40394034	1875	1875	1875	1875	0
296	20240618	142300	40394034	1875	1875	1875	1875	0
297	20240618	142200	40394034	1875	1875	1875	1875	0
298	20240618	142100	40394034	1875	1875	1875	1875	0
299	20240618	142000	40394034	1875	1875	1875	1875	0
300	20240618	141900	40394034	1875	1875	1875	1875	0
301	20240618	141800	40394034	1875	1875	1875	1875	0
302	20240618	141700	40394034	1875	1875	1875	1875	0
303	20240618	141600	40394034	1875	1875	1875	1875	0
304	20240618	141500	40394034	1875	1875	1875	1875	0
305	20240618	141400	40394034	1875	1875	1875	1875	0
306	20240618	141300	40394034	1875	1875	1875	1875	0
307	20240618	141200	40394034	1875	1875	1875	1875	0
308	20240618	141100	40394034	1875	1875	1875	1875	0
309	20240618	141000	40394034	1875	1876	1876	1875	5134
310	20240618	140900	30767028	1876	1876	1876	1876	2000
311	20240618	140800	27015028	1875	1875	1875	1875	0
312	20240618	140700	27015028	1875	1875	1875	1875	0
313	20240618	140600	27015028	1875	1875	1875	1875	0
314	20240618	140500	27015028	1875	1875	1875	1875	0
315	20240618	140400	27015028	1875	1875	1875	1875	0
316	20240618	140300	27015028	1875	1875	1875	1875	0
317	20240618	140200	27015028	1875	1875	1875	1875	0
318	20240618	140100	27015028	1875	1875	1875	1875	0
319	20240618	140000	27015028	1875	1875	1875	1875	0
320	20240618	135900	27015028	1875	1875	1875	1875	0
321	20240618	135800	27015028	1875	1875	1875	1875	0
322	20240618	135700	27015028	1875	1875	1875	1875	0
323	20240618	135600	27015028	1875	1875	1875	1875	0
324	20240618	135500	27015028	1875	1875	1875	1875	0
325	20240618	135400	27015028	1875	1884	1884	1875	1000
326	20240618	135300	25136401	1897	1897	1897	1897	0
327	20240618	135200	25136401	1897	1897	1897	1897	0
328	20240618	135100	25136401	1897	1897	1897	1897	0
329	20240618	135000	25136401	1897	1897	1897	1897	0
330	20240618	134900	25136401	1897	1897	1897	1897	0
331	20240618	134800	25136401	1897	1897	1897	1897	0
332	20240618	134700	25136401	1897	1897	1897	1897	0
333	20240618	134600	25136401	1897	1897	1897	1897	0
334	20240618	134500	25136401	1897	1897	1897	1897	0
335	20240618	134400	25136401	1897	1897	1897	1897	9
336	20240618	134300	25119328	1900	1900	1900	1900	0
337	20240618	134200	25119328	1900	1900	1900	1900	0
338	20240618	134100	25119328	1900	1900	1900	1900	0
339	20240618	134000	25119328	1900	1900	1900	1900	0
340	20240618	133900	25119328	1900	1900	1900	1900	0
341	20240618	133800	25119328	1900	1900	1900	1900	0
342	20240618	133700	25119328	1900	1900	1900	1900	0
343	20240618	133600	25119328	1900	1900	1900	1900	0
344	20240618	133500	25119328	1900	1900	1900	1900	0
345	20240618	133400	25119328	1900	1900	1900	1900	0
346	20240618	133300	25119328	1900	1900	1900	1900	0
347	20240618	133200	25119328	1900	1900	1900	1900	0
348	20240618	133100	25119328	1900	1900	1900	1900	1
349	20240618	133000	25117428	1884	1884	1884	1884	0
350	20240618	132900	25117428	1884	1884	1884	1884	160
351	20240618	132800	24815988	1900	1900	1900	1900	11
352	20240618	132700	24795088	1902	1902	1902	1902	0
353	20240618	132600	24795088	1902	1902	1902	1902	0
354	20240618	132500	24795088	1902	1902	1902	1902	0
355	20240618	132400	24795088	1902	1902	1902	1902	0
356	20240618	132300	24795088	1902	1902	1902	1902	0
357	20240618	132200	24795088	1902	1902	1902	1902	0
358	20240618	132100	24795088	1902	1902	1902	1902	0
359	20240618	132000	24795088	1902	1902	1902	1902	1
360	20240618	131900	24793186	1889	1889	1889	1889	334
361	20240618	131800	24162260	1902	1902	1902	1902	0
362	20240618	131700	24162260	1902	1902	1902	1902	0
363	20240618	131600	24162260	1902	1902	1902	1902	0
364	20240618	131500	24162260	1902	1902	1902	1902	0
365	20240618	131400	24162260	1902	1902	1902	1902	1
366	20240618	131300	24160358	1889	1889	1889	1889	0
367	20240618	131200	24160358	1889	1889	1889	1889	0
368	20240618	131100	24160358	1889	1889	1889	1889	0
369	20240618	131000	24160358	1889	1889	1889	1889	0
370	20240618	130900	24160358	1889	1889	1889	1889	0
371	20240618	130800	24160358	1889	1889	1889	1889	43
372	20240618	130700	24079131	1889	1889	1889	1889	0
373	20240618	130600	24079131	1889	1889	1889	1889	0
374	20240618	130500	24079131	1889	1889	1889	1889	1000
375	20240618	130400	22190131	1889	1889	1889	1889	0
376	20240618	130300	22190131	1889	1889	1889	1889	0
377	20240618	130200	22190131	1889	1889	1889	1889	0
378	20240618	130100	22190131	1889	1889	1889	1889	0
379	20240618	130000	22190131	1889	1889	1889	1889	0
380	20240618	125900	22190131	1889	1889	1889	1889	0
381	20240618	125800	22190131	1889	1889	1889	1889	623
382	20240618	125700	21013284	1889	1889	1889	1889	0
383	20240618	125600	21013284	1889	1889	1889	1889	0
384	20240618	125500	21013284	1889	1889	1889	1889	0
385	20240618	125400	21013284	1889	1889	1889	1889	0
386	20240618	125300	21013284	1889	1889	1889	1889	0
387	20240618	125200	21013284	1889	1889	1889	1889	0
388	20240618	125100	21013284	1889	1889	1889	1889	0
389	20240618	125000	21013284	1889	1889	1889	1889	0
390	20240618	124900	21013284	1889	1889	1889	1889	0
391	20240618	124800	21013284	1889	1889	1889	1889	0
392	20240618	124700	21013284	1889	1889	1889	1889	0
393	20240618	124600	21013284	1889	1889	1889	1889	0
394	20240618	124500	21013284	1889	1889	1889	1889	0
395	20240618	124400	21013284	1889	1889	1889	1889	0
396	20240618	124300	21013284	1889	1889	1889	1889	0
397	20240618	124200	21013284	1889	1889	1889	1889	0
398	20240618	124100	21013284	1889	1889	1889	1889	0
399	20240618	124000	21013284	1889	1889	1889	1889	0
400	20240618	123900	21013284	1889	1889	1889	1889	0
401	20240618	123800	21013284	1889	1889	1889	1889	0
402	20240618	123700	21013284	1889	1889	1889	1889	0
403	20240618	123600	21013284	1889	1889	1889	1889	0
404	20240618	123500	21013284	1889	1889	1889	1889	0
405	20240618	123400	21013284	1889	1889	1889	1889	0
406	20240618	123300	21013284	1889	1889	1889	1889	0
407	20240618	123200	21013284	1889	1889	1889	1889	0
408	20240618	123100	21013284	1889	1889	1889	1889	0
409	20240618	123000	21013284	1889	1889	1889	1889	0
410	20240618	122900	21013284	1889	1889	1889	1889	0
411	20240618	122800	21013284	1889	1889	1889	1889	0
412	20240618	122700	21013284	1889	1889	1889	1889	0
413	20240618	122600	21013284	1889	1889	1889	1889	0
414	20240618	122500	21013284	1889	1889	1889	1889	0
415	20240618	122400	21013284	1889	1889	1889	1889	0
416	20240618	122300	21013284	1889	1889	1889	1889	0
417	20240618	122200	21013284	1889	1889	1889	1889	0
418	20240618	122100	21013284	1889	1889	1889	1889	0
419	20240618	122000	21013284	1889	1889	1889	1889	0
420	20240618	121900	21013284	1889	1889	1889	1889	0
421	20240618	121800	21013284	1889	1889	1889	1889	100
422	20240618	121700	20824384	1889	1889	1889	1889	0
423	20240618	121600	20824384	1889	1889	1889	1889	0
424	20240618	121500	20824384	1889	1889	1889	1889	0
425	20240618	121400	20824384	1889	1889	1889	1889	0
426	20240618	121300	20824384	1889	1889	1889	1889	0
427	20240618	121200	20824384	1889	1889	1889	1889	0
428	20240618	121100	20824384	1889	1889	1889	1889	0
429	20240618	121000	20824384	1889	1889	1889	1889	22
430	20240618	120900	20782826	1889	1889	1889	1889	0
431	20240618	120800	20782826	1889	1889	1889	1889	0
432	20240618	120700	20782826	1889	1889	1889	1889	0
433	20240618	120600	20782826	1889	1889	1889	1889	0
434	20240618	120500	20782826	1889	1889	1889	1889	0
435	20240618	120400	20782826	1889	1889	1889	1889	0
436	20240618	120300	20782826	1889	1889	1889	1889	0
437	20240618	120200	20782826	1889	1889	1889	1889	0
438	20240618	120100	20782826	1889	1889	1889	1889	0
439	20240618	120000	20782826	1889	1889	1889	1889	0
440	20240618	115900	20782826	1889	1889	1889	1889	0
441	20240618	115800	20782826	1889	1889	1889	1889	0
442	20240618	115700	20782826	1889	1889	1889	1889	0
443	20240618	115600	20782826	1889	1889	1889	1889	0
444	20240618	115500	20782826	1889	1889	1889	1889	0
445	20240618	115400	20782826	1889	1889	1889	1889	0
446	20240618	115300	20782826	1889	1889	1889	1889	0
447	20240618	115200	20782826	1889	1889	1889	1889	0
448	20240618	115100	20782826	1889	1889	1889	1889	0
449	20240618	115000	20782826	1889	1889	1889	1889	0
450	20240618	114900	20782826	1889	1889	1889	1889	0
451	20240618	114800	20782826	1889	1889	1889	1889	0
452	20240618	114700	20782826	1889	1889	1889	1889	0
453	20240618	114600	20782826	1889	1889	1889	1889	0
454	20240618	114500	20782826	1889	1889	1889	1889	0
455	20240618	114400	20782826	1889	1889	1889	1889	0
456	20240618	114300	20782826	1889	1889	1889	1889	0
457	20240618	114200	20782826	1889	1889	1889	1889	0
458	20240618	114100	20782826	1889	1889	1889	1889	0
459	20240618	114000	20782826	1889	1889	1889	1889	0
460	20240618	113900	20782826	1889	1889	1889	1889	0
461	20240618	113800	20782826	1889	1889	1889	1889	0
462	20240618	113700	20782826	1889	1889	1889	1889	0
463	20240618	113600	20782826	1889	1889	1889	1889	0
464	20240618	113500	20782826	1889	1889	1889	1889	0
465	20240618	113400	20782826	1889	1889	1889	1889	0
466	20240618	113300	20782826	1889	1889	1889	1889	0
467	20240618	113200	20782826	1889	1889	1889	1889	0
468	20240618	113100	20782826	1889	1889	1889	1889	0
469	20240618	113000	20782826	1889	1889	1889	1889	0
470	20240618	112900	20782826	1889	1889	1889	1889	0
471	20240618	112800	20782826	1889	1889	1889	1889	0
472	20240618	112700	20782826	1889	1889	1889	1889	0
473	20240618	112600	20782826	1889	1889	1889	1889	0
474	20240618	112500	20782826	1889	1889	1889	1889	0
475	20240618	112400	20782826	1889	1889	1889	1889	0
476	20240618	112300	20782826	1889	1889	1889	1889	0
477	20240618	112200	20782826	1889	1889	1889	1889	0
478	20240618	112100	20782826	1889	1889	1889	1889	0
479	20240618	112000	20782826	1889	1889	1889	1889	0
480	20240618	111900	20782826	1889	1889	1889	1889	0
481	20240618	111800	20782826	1889	1889	1889	1889	0
482	20240618	111700	20782826	1889	1889	1889	1889	0
483	20240618	111600	20782826	1889	1889	1889	1889	0
484	20240618	111500	20782826	1889	1889	1889	1889	0
485	20240618	111400	20782826	1889	1889	1889	1889	0
486	20240618	111300	20782826	1889	1889	1889	1889	0
487	20240618	111200	20782826	1889	1889	1889	1889	0
488	20240618	111100	20782826	1889	1889	1889	1889	0
489	20240618	111000	20782826	1889	1889	1889	1889	0
490	20240618	110900	20782826	1889	1889	1889	1889	0
491	20240618	110800	20782826	1889	1889	1889	1889	0
492	20240618	110700	20782826	1889	1889	1889	1889	0
493	20240618	110600	20782826	1889	1889	1889	1889	0
494	20240618	110500	20782826	1889	1889	1889	1889	0
495	20240618	110400	20782826	1889	1889	1889	1889	0
496	20240618	110300	20782826	1889	1889	1889	1889	0
497	20240618	110200	20782826	1889	1889	1889	1889	0
498	20240618	110100	20782826	1889	1889	1889	1889	1
499	20240618	110000	20780937	1875	1875	1875	1875	0
500	20240618	105900	20780937	1875	1875	1875	1875	0
501	20240618	105800	20780937	1875	1875	1875	1875	200
502	20240618	105700	20405937	1875	1875	1875	1875	0
503	20240618	105600	20405937	1875	1875	1875	1875	63
504	20240618	105500	20287812	1875	1878	1878	1875	500
505	20240618	105400	19349880	1878	1878	1878	1878	0
506	20240618	105300	19349880	1878	1879	1879	1878	265
507	20240618	105200	18851998	1903	1903	1903	1903	0
508	20240618	105100	18851998	1903	1903	1903	1903	0
509	20240618	105000	18851998	1903	1903	1903	1903	1
510	20240618	104900	18850095	1878	1878	1878	1878	0
511	20240618	104800	18850095	1878	1882	1882	1878	38
512	20240618	104700	18778591	1882	1882	1882	1882	0
513	20240618	104600	18778591	1882	1882	1882	1882	80
514	20240618	104500	18628031	1883	1883	1883	1883	224
515	20240618	104400	18206239	1904	1904	1904	1904	0
516	20240618	104300	18206239	1904	1904	1904	1904	0
517	20240618	104200	18206239	1904	1904	1904	1904	0
518	20240618	104100	18206239	1904	1904	1904	1904	0
519	20240618	104000	18206239	1904	1904	1904	1904	0
520	20240618	103900	18206239	1904	1904	1904	1904	0
521	20240618	103800	18206239	1904	1904	1904	1904	0
522	20240618	103700	18206239	1904	1904	1904	1904	0
523	20240618	103600	18206239	1904	1904	1904	1904	0
524	20240618	103500	18206239	1904	1904	1904	1904	0
525	20240618	103400	18206239	1904	1904	1904	1904	0
526	20240618	103300	18206239	1904	1904	1904	1904	0
527	20240618	103200	18206239	1904	1904	1904	1904	0
528	20240618	103100	18206239	1904	1904	1904	1904	0
529	20240618	103000	18206239	1904	1904	1904	1904	0
530	20240618	102900	18206239	1904	1904	1904	1904	0
531	20240618	102800	18206239	1904	1904	1904	1904	0
532	20240618	102700	18206239	1904	1904	1904	1904	0
533	20240618	102600	18206239	1904	1904	1904	1904	0
534	20240618	102500	18206239	1904	1904	1904	1904	0
535	20240618	102400	18206239	1904	1904	1904	1904	0
536	20240618	102300	18206239	1904	1904	1904	1904	0
537	20240618	102200	18206239	1904	1904	1904	1904	0
538	20240618	102100	18206239	1904	1904	1904	1904	100
539	20240618	102000	18015839	1910	1910	1910	1910	0
540	20240618	101900	18015839	1910	1910	1910	1910	0
541	20240618	101800	18015839	1910	1910	1910	1910	0
542	20240618	101700	18015839	1910	1910	1910	1910	0
543	20240618	101600	18015839	1910	1910	1910	1910	0
544	20240618	101500	18015839	1910	1910	1910	1910	0
545	20240618	101400	18015839	1910	1910	1910	1910	0
546	20240618	101300	18015839	1910	1910	1910	1910	0
547	20240618	101200	18015839	1910	1905	1910	1905	2
548	20240618	101100	18012024	1910	1910	1910	1910	0
549	20240618	101000	18012024	1910	1910	1910	1910	0
550	20240618	100900	18012024	1910	1910	1910	1910	0
551	20240618	100800	18012024	1910	1910	1910	1910	0
552	20240618	100700	18012024	1910	1910	1910	1910	0
553	20240618	100600	18012024	1910	1910	1910	1910	0
554	20240618	100500	18012024	1910	1910	1910	1910	0
555	20240618	100400	18012024	1910	1910	1910	1910	0
556	20240618	100300	18012024	1910	1910	1910	1910	104
557	20240618	100200	17813384	1910	1910	1910	1910	0
558	20240618	100100	17813384	1910	1881	1910	1881	2
559	20240618	100000	17809593	1905	1905	1905	1905	0
560	20240618	095900	17809593	1905	1905	1905	1905	1
561	20240618	095800	17807688	1875	1875	1875	1875	0
562	20240618	095700	17807688	1875	1875	1875	1875	0
563	20240618	095600	17807688	1875	1875	1875	1875	1
564	20240618	095500	17805813	1881	1915	1915	1881	277
565	20240618	095400	17284742	1915	1915	1915	1915	287
566	20240618	095300	16735137	1916	1916	1916	1916	0
567	20240618	095200	16735137	1916	1916	1916	1916	0
568	20240618	095100	16735137	1916	1916	1916	1916	0
569	20240618	095000	16735137	1916	1916	1916	1916	0
570	20240618	094900	16735137	1916	1916	1916	1916	0
571	20240618	094800	16735137	1916	1916	1916	1916	0
572	20240618	094700	16735137	1916	1916	1916	1916	0
573	20240618	094600	16735137	1916	1916	1916	1916	0
574	20240618	094500	16735137	1916	1916	1916	1916	1
575	20240618	094400	16733221	1917	1880	1917	1880	7000
576	20240618	094300	3563857	1875	1875	1875	1875	0
577	20240618	094200	3563857	1875	1875	1875	1875	0
578	20240618	094100	3563857	1875	1877	1877	1875	300
579	20240618	094000	3001219	1880	1880	1880	1880	0
580	20240618	093900	3001219	1880	1880	1880	1880	0
581	20240618	093800	3001219	1880	1880	1880	1880	0
582	20240618	093700	3001219	1880	1880	1880	1880	0
583	20240618	093600	3001219	1880	1880	1880	1880	0
584	20240618	093500	3001219	1880	1880	1880	1880	0
585	20240618	093400	3001219	1880	1880	1880	1880	1
586	20240618	093300	2999339	1875	1875	1875	1875	0
587	20240618	093200	2999339	1875	1875	1875	1875	0
588	20240618	093100	2999339	1875	1875	1875	1875	0
589	20240618	093000	2999339	1875	1875	1875	1875	0
590	20240618	092900	2999339	1875	1875	1875	1875	38
591	20240618	092800	2928089	1880	1876	1880	1875	1001
592	20240618	092700	1051145	1875	1875	1875	1875	0
593	20240618	092600	1051145	1875	1875	1875	1875	0
594	20240618	092500	1051145	1875	1875	1875	1875	0
595	20240618	092400	1051145	1875	1875	1875	1875	0
596	20240618	092300	1051145	1875	1875	1875	1875	0
597	20240618	092200	1051145	1875	1875	1875	1875	0
598	20240618	092100	1051145	1875	1875	1875	1875	0
599	20240618	092000	1051145	1875	1875	1875	1875	0
600	20240618	091900	1051145	1875	1875	1875	1875	0
601	20240618	091800	1051145	1875	1875	1875	1875	0
602	20240618	091700	1051145	1875	1875	1875	1875	0
603	20240618	091600	1051145	1875	1875	1875	1875	0
604	20240618	091500	1051145	1875	1875	1875	1875	0
605	20240618	091400	1051145	1875	1875	1875	1875	0
606	20240618	091300	1051145	1875	1875	1875	1875	0
607	20240618	091200	1051145	1875	1875	1875	1875	331
608	20240618	091100	430520	1880	1880	1880	1880	0
609	20240618	091000	430520	1880	1880	1880	1880	0
610	20240618	090900	430520	1880	1880	1880	1880	0
611	20240618	090800	430520	1880	1880	1880	1880	0
612	20240618	090700	430520	1880	1880	1880	1880	0
613	20240618	090600	430520	1880	1880	1880	1880	0
614	20240618	090500	430520	1880	1880	1880	1880	0
615	20240618	090400	430520	1880	1880	1880	1880	0
616	20240618	090300	430520	1880	1880	1880	1880	0
617	20240618	090200	430520	1880	1880	1880	1880	0
618	20240618	090100	430520	1880	1880	1880	1880	150
619	20240618	090000	148520	1880	1880	1880	1880	79