KissMeData/123750/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	201600	36362144	1927	1927	1927	1927	143
3	20240612	201500	36362144	1927	1927	1927	1927	0
4	20240612	201400	36362144	1927	1927	1927	1927	0
5	20240612	201300	36362144	1927	1927	1927	1927	0
6	20240612	201200	36362144	1927	1927	1927	1927	0
7	20240612	201100	36362144	1927	1927	1927	1927	0
8	20240612	201000	36362144	1927	1927	1927	1927	0
9	20240612	200900	36362144	1927	1927	1927	1927	0
10	20240612	200800	36362144	1927	1927	1927	1927	0
11	20240612	200700	36362144	1927	1927	1927	1927	0
12	20240612	200600	36362144	1927	1927	1927	1927	0
13	20240612	200500	36362144	1927	1927	1927	1927	0
14	20240612	200400	36362144	1927	1927	1927	1927	0
15	20240612	200300	36362144	1927	1927	1927	1927	0
16	20240612	200200	36362144	1927	1927	1927	1927	0
17	20240612	200100	36362144	1927	1927	1927	1927	0
18	20240612	200000	36362144	1927	1927	1927	1927	0
19	20240612	195900	36362144	1927	1927	1927	1927	0
20	20240612	195800	36362144	1927	1927	1927	1927	0
21	20240612	195700	36362144	1927	1927	1927	1927	0
22	20240612	195600	36362144	1927	1927	1927	1927	0
23	20240612	195500	36362144	1927	1927	1927	1927	0
24	20240612	195400	36362144	1927	1927	1927	1927	0
25	20240612	195300	36362144	1927	1927	1927	1927	0
26	20240612	195200	36362144	1927	1927	1927	1927	0
27	20240612	195100	36362144	1927	1927	1927	1927	0
28	20240612	195000	36362144	1927	1927	1927	1927	0
29	20240612	194900	36362144	1927	1927	1927	1927	0
30	20240612	194800	36362144	1927	1927	1927	1927	0
31	20240612	194700	36362144	1927	1927	1927	1927	0
32	20240612	194600	36362144	1927	1927	1927	1927	143
33	20240612	194500	36362144	1927	1927	1927	1927	0
34	20240612	194400	36362144	1927	1927	1927	1927	0
35	20240612	194300	36362144	1927	1927	1927	1927	0
36	20240612	194200	36362144	1927	1927	1927	1927	0
37	20240612	194100	36362144	1927	1927	1927	1927	0
38	20240612	194000	36362144	1927	1927	1927	1927	0
39	20240612	193900	36362144	1927	1927	1927	1927	0
40	20240612	193800	36362144	1927	1927	1927	1927	0
41	20240612	193700	36362144	1927	1927	1927	1927	0
42	20240612	193600	36362144	1927	1927	1927	1927	0
43	20240612	193500	36362144	1927	1927	1927	1927	0
44	20240612	193400	36362144	1927	1927	1927	1927	0
45	20240612	193300	36362144	1927	1927	1927	1927	0
46	20240612	193200	36362144	1927	1927	1927	1927	0
47	20240612	193100	36362144	1927	1927	1927	1927	0
48	20240612	193000	36362144	1927	1927	1927	1927	0
49	20240612	192900	36362144	1927	1927	1927	1927	0
50	20240612	192800	36362144	1927	1927	1927	1927	0
51	20240612	192700	36362144	1927	1927	1927	1927	0
52	20240612	192600	36362144	1927	1927	1927	1927	0
53	20240612	192500	36362144	1927	1927	1927	1927	0
54	20240612	192400	36362144	1927	1927	1927	1927	0
55	20240612	192300	36362144	1927	1927	1927	1927	0
56	20240612	192200	36362144	1927	1927	1927	1927	0
57	20240612	192100	36362144	1927	1927	1927	1927	0
58	20240612	192000	36362144	1927	1927	1927	1927	0
59	20240612	191900	36362144	1927	1927	1927	1927	0
60	20240612	191800	36362144	1927	1927	1927	1927	0
61	20240612	191700	36362144	1927	1927	1927	1927	0
62	20240612	191600	36362144	1927	1927	1927	1927	143
63	20240612	191500	36362144	1927	1927	1927	1927	0
64	20240612	191400	36362144	1927	1927	1927	1927	0
65	20240612	191300	36362144	1927	1927	1927	1927	0
66	20240612	191200	36362144	1927	1927	1927	1927	0
67	20240612	191100	36362144	1927	1927	1927	1927	0
68	20240612	191000	36362144	1927	1927	1927	1927	0
69	20240612	190900	36362144	1927	1927	1927	1927	0
70	20240612	190800	36362144	1927	1927	1927	1927	0
71	20240612	190700	36362144	1927	1927	1927	1927	0
72	20240612	190600	36362144	1927	1927	1927	1927	0
73	20240612	190500	36362144	1927	1927	1927	1927	0
74	20240612	190400	36362144	1927	1927	1927	1927	0
75	20240612	190300	36362144	1927	1927	1927	1927	0
76	20240612	190200	36362144	1927	1927	1927	1927	0
77	20240612	190100	36362144	1927	1927	1927	1927	0
78	20240612	190000	36362144	1927	1927	1927	1927	0
79	20240612	185900	36362144	1927	1927	1927	1927	0
80	20240612	185800	36362144	1927	1927	1927	1927	0
81	20240612	185700	36362144	1927	1927	1927	1927	0
82	20240612	185600	36362144	1927	1927	1927	1927	0
83	20240612	185500	36362144	1927	1927	1927	1927	0
84	20240612	185400	36362144	1927	1927	1927	1927	0
85	20240612	185300	36362144	1927	1927	1927	1927	0
86	20240612	185200	36362144	1927	1927	1927	1927	0
87	20240612	185100	36362144	1927	1927	1927	1927	0
88	20240612	185000	36362144	1927	1927	1927	1927	0
89	20240612	184900	36362144	1927	1927	1927	1927	0
90	20240612	184800	36362144	1927	1927	1927	1927	0
91	20240612	184700	36362144	1927	1927	1927	1927	0
92	20240612	184600	36362144	1927	1927	1927	1927	143
93	20240612	184500	36362144	1927	1927	1927	1927	0
94	20240612	184400	36362144	1927	1927	1927	1927	0
95	20240612	184300	36362144	1927	1927	1927	1927	0
96	20240612	184200	36362144	1927	1927	1927	1927	0
97	20240612	184100	36362144	1927	1927	1927	1927	0
98	20240612	184000	36362144	1927	1927	1927	1927	0
99	20240612	183900	36362144	1927	1927	1927	1927	0
100	20240612	183800	36362144	1927	1927	1927	1927	0
101	20240612	183700	36362144	1927	1927	1927	1927	0
102	20240612	183600	36362144	1927	1927	1927	1927	0
103	20240612	183500	36362144	1927	1927	1927	1927	0
104	20240612	183400	36362144	1927	1927	1927	1927	0
105	20240612	183300	36362144	1927	1927	1927	1927	0
106	20240612	183200	36362144	1927	1927	1927	1927	0
107	20240612	183100	36362144	1927	1927	1927	1927	0
108	20240612	183000	36362144	1927	1927	1927	1927	0
109	20240612	182900	36362144	1927	1927	1927	1927	0
110	20240612	182800	36362144	1927	1927	1927	1927	0
111	20240612	182700	36362144	1927	1927	1927	1927	0
112	20240612	182600	36362144	1927	1927	1927	1927	0
113	20240612	182500	36362144	1927	1927	1927	1927	0
114	20240612	182400	36362144	1927	1927	1927	1927	0
115	20240612	182300	36362144	1927	1927	1927	1927	0
116	20240612	182200	36362144	1927	1927	1927	1927	0
117	20240612	182100	36362144	1927	1927	1927	1927	0
118	20240612	182000	36362144	1927	1927	1927	1927	0
119	20240612	181900	36362144	1927	1927	1927	1927	0
120	20240612	181800	36362144	1927	1927	1927	1927	0
121	20240612	181700	36362144	1927	1927	1927	1927	0
122	20240612	181600	36362144	1927	1927	1927	1927	143
123	20240612	181500	36362144	1927	1927	1927	1927	0
124	20240612	181400	36362144	1927	1927	1927	1927	0
125	20240612	181300	36362144	1927	1927	1927	1927	0
126	20240612	181200	36362144	1927	1927	1927	1927	0
127	20240612	181100	36362144	1927	1927	1927	1927	0
128	20240612	181000	36362144	1927	1927	1927	1927	0
129	20240612	180900	36362144	1927	1927	1927	1927	0
130	20240612	180800	36362144	1927	1927	1927	1927	0
131	20240612	180700	36362144	1927	1927	1927	1927	0
132	20240612	180600	36362144	1927	1927	1927	1927	0
133	20240612	180500	36362144	1927	1927	1927	1927	0
134	20240612	180400	36362144	1927	1927	1927	1927	0
135	20240612	180300	36362144	1927	1927	1927	1927	0
136	20240612	180200	36362144	1927	1927	1927	1927	0
137	20240612	180100	36362144	1927	1927	1927	1927	0
138	20240612	180000	36362144	1927	1927	1927	1927	0
139	20240612	175900	36362144	1927	1927	1927	1927	0
140	20240612	175800	36362144	1927	1927	1927	1927	0
141	20240612	175700	36362144	1927	1927	1927	1927	0
142	20240612	175600	36362144	1927	1927	1927	1927	0
143	20240612	175500	36362144	1927	1927	1927	1927	0
144	20240612	175400	36362144	1927	1927	1927	1927	0
145	20240612	175300	36362144	1927	1927	1927	1927	0
146	20240612	175200	36362144	1927	1927	1927	1927	0
147	20240612	175100	36362144	1927	1927	1927	1927	0
148	20240612	175000	36362144	1927	1927	1927	1927	0
149	20240612	174900	36362144	1927	1927	1927	1927	0
150	20240612	174800	36362144	1927	1927	1927	1927	0
151	20240612	174700	36362144	1927	1927	1927	1927	0
152	20240612	174600	36362144	1927	1927	1927	1927	143
153	20240612	174500	36362144	1927	1927	1927	1927	0
154	20240612	174400	36362144	1927	1927	1927	1927	0
155	20240612	174300	36362144	1927	1927	1927	1927	0
156	20240612	174200	36362144	1927	1927	1927	1927	0
157	20240612	174100	36362144	1927	1927	1927	1927	0
158	20240612	174000	36362144	1927	1927	1927	1927	0
159	20240612	173900	36362144	1927	1927	1927	1927	0
160	20240612	173800	36362144	1927	1927	1927	1927	0
161	20240612	173700	36362144	1927	1927	1927	1927	0
162	20240612	173600	36362144	1927	1927	1927	1927	0
163	20240612	173500	36362144	1927	1927	1927	1927	0
164	20240612	173400	36362144	1927	1927	1927	1927	0
165	20240612	173300	36362144	1927	1927	1927	1927	0
166	20240612	173200	36362144	1927	1927	1927	1927	0
167	20240612	173100	36362144	1927	1927	1927	1927	0
168	20240612	173000	36362144	1927	1927	1927	1927	0
169	20240612	172900	36362144	1927	1927	1927	1927	0
170	20240612	172800	36362144	1927	1927	1927	1927	0
171	20240612	172700	36362144	1927	1927	1927	1927	0
172	20240612	172600	36362144	1927	1927	1927	1927	0
173	20240612	172500	36362144	1927	1927	1927	1927	0
174	20240612	172400	36362144	1927	1927	1927	1927	0
175	20240612	172300	36362144	1927	1927	1927	1927	0
176	20240612	172200	36362144	1927	1927	1927	1927	0
177	20240612	172100	36362144	1927	1927	1927	1927	0
178	20240612	172000	36362144	1927	1927	1927	1927	0
179	20240612	171900	36362144	1927	1927	1927	1927	0
180	20240612	171800	36362144	1927	1927	1927	1927	0
181	20240612	171700	36362144	1927	1927	1927	1927	0
182	20240612	171600	36362144	1927	1927	1927	1927	143
183	20240612	171500	36362144	1927	1927	1927	1927	0
184	20240612	171400	36362144	1927	1927	1927	1927	0
185	20240612	171300	36362144	1927	1927	1927	1927	0
186	20240612	171200	36362144	1927	1927	1927	1927	0
187	20240612	171100	36362144	1927	1927	1927	1927	0
188	20240612	171000	36362144	1927	1927	1927	1927	0
189	20240612	170900	36362144	1927	1927	1927	1927	0
190	20240612	170800	36362144	1927	1927	1927	1927	0
191	20240612	170700	36362144	1927	1927	1927	1927	0
192	20240612	170600	36362144	1927	1927	1927	1927	0
193	20240612	170500	36362144	1927	1927	1927	1927	0
194	20240612	170400	36362144	1927	1927	1927	1927	0
195	20240612	170300	36362144	1927	1927	1927	1927	0
196	20240612	170200	36362144	1927	1927	1927	1927	0
197	20240612	170100	36362144	1927	1927	1927	1927	0
198	20240612	170000	36362144	1927	1927	1927	1927	0
199	20240612	165900	36362144	1927	1927	1927	1927	0
200	20240612	165800	36362144	1927	1927	1927	1927	0
201	20240612	165700	36362144	1927	1927	1927	1927	0
202	20240612	165600	36362144	1927	1927	1927	1927	0
203	20240612	165500	36362144	1927	1927	1927	1927	0
204	20240612	165400	36362144	1927	1927	1927	1927	0
205	20240612	165300	36362144	1927	1927	1927	1927	0
206	20240612	165200	36362144	1927	1927	1927	1927	0
207	20240612	165100	36362144	1927	1927	1927	1927	0
208	20240612	165000	36362144	1927	1927	1927	1927	0
209	20240612	164900	36362144	1927	1927	1927	1927	0
210	20240612	164800	36362144	1927	1927	1927	1927	0
211	20240612	164700	36362144	1927	1927	1927	1927	0
212	20240612	164600	36362144	1927	1927	1927	1927	143
213	20240612	164500	36362144	1927	1927	1927	1927	0
214	20240612	164400	36362144	1927	1927	1927	1927	0
215	20240612	164300	36362144	1927	1927	1927	1927	0
216	20240612	164200	36362144	1927	1927	1927	1927	0
217	20240612	164100	36362144	1927	1927	1927	1927	0
218	20240612	164000	36362144	1927	1927	1927	1927	0
219	20240612	163900	36362144	1927	1927	1927	1927	0
220	20240612	163800	36362144	1927	1927	1927	1927	0
221	20240612	163700	36362144	1927	1927	1927	1927	0
222	20240612	163600	36362144	1927	1927	1927	1927	0
223	20240612	163500	36362144	1927	1927	1927	1927	0
224	20240612	163400	36362144	1927	1927	1927	1927	0
225	20240612	163300	36362144	1927	1927	1927	1927	0
226	20240612	163200	36362144	1927	1927	1927	1927	0
227	20240612	163100	36362144	1927	1927	1927	1927	0
228	20240612	163000	36362144	1927	1927	1927	1927	0
229	20240612	162900	36362144	1927	1927	1927	1927	0
230	20240612	162800	36362144	1927	1927	1927	1927	0
231	20240612	162700	36362144	1927	1927	1927	1927	0
232	20240612	162600	36362144	1927	1927	1927	1927	0
233	20240612	162500	36362144	1927	1927	1927	1927	0
234	20240612	162400	36362144	1927	1927	1927	1927	0
235	20240612	162300	36362144	1927	1927	1927	1927	0
236	20240612	162200	36362144	1927	1927	1927	1927	0
237	20240612	162100	36362144	1927	1927	1927	1927	0
238	20240612	162000	36362144	1927	1927	1927	1927	0
239	20240612	161900	36362144	1927	1927	1927	1927	0
240	20240612	161800	36362144	1927	1927	1927	1927	0
241	20240612	161700	36362144	1927	1927	1927	1927	0
242	20240612	161600	36362144	1927	1927	1927	1927	143
243	20240612	161500	36362144	1927	1927	1927	1927	0
244	20240612	161400	36362144	1927	1927	1927	1927	0
245	20240612	161300	36362144	1927	1927	1927	1927	0
246	20240612	161200	36362144	1927	1927	1927	1927	0
247	20240612	161100	36362144	1927	1927	1927	1927	0
248	20240612	161000	36362144	1927	1927	1927	1927	0
249	20240612	160900	36362144	1927	1927	1927	1927	0
250	20240612	160800	36362144	1927	1927	1927	1927	0
251	20240612	160700	36362144	1927	1927	1927	1927	0
252	20240612	160600	36362144	1927	1927	1927	1927	0
253	20240612	160500	36362144	1927	1927	1927	1927	0
254	20240612	160400	36362144	1927	1927	1927	1927	0
255	20240612	160300	36362144	1927	1927	1927	1927	0
256	20240612	160200	36362144	1927	1927	1927	1927	0
257	20240612	160100	36362144	1927	1927	1927	1927	0
258	20240612	160000	36362144	1927	1927	1927	1927	0
259	20240612	155900	36362144	1927	1927	1927	1927	0
260	20240612	155800	36362144	1927	1927	1927	1927	0
261	20240612	155700	36362144	1927	1927	1927	1927	0
262	20240612	155600	36362144	1927	1927	1927	1927	0
263	20240612	155500	36362144	1927	1927	1927	1927	0
264	20240612	155400	36362144	1927	1927	1927	1927	0
265	20240612	155300	36362144	1927	1927	1927	1927	0
266	20240612	155200	36362144	1927	1927	1927	1927	0
267	20240612	155100	36362144	1927	1927	1927	1927	0
268	20240612	155000	36362144	1927	1927	1927	1927	0
269	20240612	154900	36362144	1927	1927	1927	1927	0
270	20240612	154800	36362144	1927	1927	1927	1927	0
271	20240612	154700	36362144	1927	1927	1927	1927	0
272	20240612	154600	36362144	1927	1927	1927	1927	143
273	20240612	154500	36362144	1927	1927	1927	1927	0
274	20240612	154400	36362144	1927	1927	1927	1927	0
275	20240612	154300	36362144	1927	1927	1927	1927	0
276	20240612	154200	36362144	1927	1927	1927	1927	0
277	20240612	154100	36362144	1927	1927	1927	1927	0
278	20240612	154000	36362144	1927	1927	1927	1927	0
279	20240612	153900	36362144	1927	1927	1927	1927	0
280	20240612	153800	36362144	1927	1927	1927	1927	0
281	20240612	153700	36362144	1927	1927	1927	1927	0
282	20240612	153600	36362144	1927	1927	1927	1927	0
283	20240612	153500	36362144	1927	1927	1927	1927	0
284	20240612	153400	36362144	1927	1927	1927	1927	0
285	20240612	153300	36362144	1927	1927	1927	1927	0
286	20240612	153200	36362144	1927	1927	1927	1927	0
287	20240612	153100	36362144	1927	1927	1927	1927	0
288	20240612	153000	36362144	1927	1927	1927	1927	143
289	20240612	152900	36086583	1913	1913	1913	1913	0
290	20240612	152800	36086583	1913	1913	1913	1913	0
291	20240612	152700	36086583	1913	1913	1913	1913	0
292	20240612	152600	36086583	1913	1913	1913	1913	0
293	20240612	152500	36086583	1913	1913	1913	1913	0
294	20240612	152400	36086583	1913	1913	1913	1913	0
295	20240612	152300	36086583	1913	1913	1913	1913	0
296	20240612	152200	36086583	1913	1913	1913	1913	0
297	20240612	152100	36086583	1913	1913	1913	1913	0
298	20240612	152000	36086583	1913	1913	1913	1913	0
299	20240612	151900	36086583	1913	1913	1913	1913	51
300	20240612	151800	35989020	1913	1913	1913	1913	5
301	20240612	151700	35979455	1913	1913	1913	1913	51
302	20240612	151600	35881892	1912	1912	1912	1912	5
303	20240612	151500	35872332	1912	1915	1925	1912	156
304	20240612	151400	35573719	1915	1915	1915	1915	19
305	20240612	151300	35537334	1915	1915	1915	1915	0
306	20240612	151200	35537334	1915	1915	1915	1915	12
307	20240612	151100	35514354	1921	1921	1921	1921	0
308	20240612	151000	35514354	1921	1921	1921	1921	0
309	20240612	150900	35514354	1921	1921	1921	1921	0
310	20240612	150800	35514354	1921	1921	1921	1921	0
311	20240612	150700	35514354	1921	1921	1921	1921	0
312	20240612	150600	35514354	1921	1921	1921	1921	0
313	20240612	150500	35514354	1921	1921	1921	1921	179
314	20240612	150400	35170495	1923	1923	1923	1923	0
315	20240612	150300	35170495	1923	1923	1923	1923	0
316	20240612	150200	35170495	1923	1923	1923	1923	0
317	20240612	150100	35170495	1923	1923	1923	1923	0
318	20240612	150000	35170495	1923	1923	1923	1923	0
319	20240612	145900	35170495	1923	1923	1923	1923	0
320	20240612	145800	35170495	1923	1923	1923	1923	0
321	20240612	145700	35170495	1923	1923	1923	1923	3
322	20240612	145600	35164726	1913	1913	1913	1913	0
323	20240612	145500	35164726	1913	1913	1913	1913	0
324	20240612	145400	35164726	1913	1913	1913	1913	999
325	20240612	145300	33253639	1917	1917	1917	1917	0
326	20240612	145200	33253639	1917	1917	1917	1917	0
327	20240612	145100	33253639	1917	1917	1917	1917	0
328	20240612	145000	33253639	1917	1917	1917	1917	0
329	20240612	144900	33253639	1917	1915	1917	1915	431
330	20240612	144800	32427825	1915	1915	1915	1915	13
331	20240612	144700	32402930	1913	1913	1913	1913	0
332	20240612	144600	32402930	1913	1911	1913	1911	134
333	20240612	144500	32146597	1908	1908	1908	1908	0
334	20240612	144400	32146597	1908	1908	1908	1908	0
335	20240612	144300	32146597	1908	1908	1908	1908	0
336	20240612	144200	32146597	1908	1908	1908	1908	0
337	20240612	144100	32146597	1908	1908	1908	1908	0
338	20240612	144000	32146597	1908	1908	1908	1908	0
339	20240612	143900	32146597	1908	1908	1908	1908	0
340	20240612	143800	32146597	1908	1908	1908	1908	0
341	20240612	143700	32146597	1908	1908	1908	1908	0
342	20240612	143600	32146597	1908	1908	1908	1908	0
343	20240612	143500	32146597	1908	1908	1908	1908	0
344	20240612	143400	32146597	1908	1908	1908	1908	0
345	20240612	143300	32146597	1908	1908	1908	1908	0
346	20240612	143200	32146597	1908	1908	1908	1908	0
347	20240612	143100	32146597	1908	1908	1908	1908	0
348	20240612	143000	32146597	1908	1908	1908	1908	0
349	20240612	142900	32146597	1908	1908	1908	1908	0
350	20240612	142800	32146597	1908	1908	1908	1908	0
351	20240612	142700	32146597	1908	1908	1908	1908	0
352	20240612	142600	32146597	1908	1908	1908	1908	0
353	20240612	142500	32146597	1908	1908	1908	1908	0
354	20240612	142400	32146597	1908	1908	1908	1908	0
355	20240612	142300	32146597	1908	1908	1908	1908	0
356	20240612	142200	32146597	1908	1908	1908	1908	0
357	20240612	142100	32146597	1908	1913	1913	1908	3335
358	20240612	142000	25775283	1914	1914	1914	1914	0
359	20240612	141900	25775283	1914	1914	1914	1914	24
360	20240612	141800	25729347	1919	1919	1919	1919	0
361	20240612	141700	25729347	1919	1919	1919	1919	0
362	20240612	141600	25729347	1919	1917	1919	1917	500
363	20240612	141500	24770685	1912	1912	1912	1912	0
364	20240612	141400	24770685	1912	1912	1912	1912	0
365	20240612	141300	24770685	1912	1912	1912	1912	0
366	20240612	141200	24770685	1912	1912	1912	1912	1
367	20240612	141100	24768773	1912	1912	1912	1912	0
368	20240612	141000	24768773	1912	1912	1912	1912	0
369	20240612	140900	24768773	1912	1912	1912	1912	0
370	20240612	140800	24768773	1912	1912	1912	1912	0
371	20240612	140700	24768773	1912	1915	1915	1912	9
372	20240612	140600	24751553	1916	1917	1917	1916	9
373	20240612	140500	24734303	1918	1918	1918	1918	0
374	20240612	140400	24734303	1918	1918	1918	1918	0
375	20240612	140300	24734303	1918	1918	1918	1918	0
376	20240612	140200	24734303	1918	1918	1918	1918	200
377	20240612	140100	24350703	1911	1911	1911	1911	0
378	20240612	140000	24350703	1911	1911	1911	1911	0
379	20240612	135900	24350703	1911	1911	1911	1911	0
380	20240612	135800	24350703	1911	1911	1911	1911	0
381	20240612	135700	24350703	1911	1911	1911	1911	0
382	20240612	135600	24350703	1911	1911	1911	1911	0
383	20240612	135500	24350703	1911	1911	1911	1911	0
384	20240612	135400	24350703	1911	1911	1911	1911	0
385	20240612	135300	24350703	1911	1911	1911	1911	0
386	20240612	135200	24350703	1911	1911	1911	1911	0
387	20240612	135100	24350703	1911	1911	1911	1911	0
388	20240612	135000	24350703	1911	1911	1911	1911	0
389	20240612	134900	24350703	1911	1911	1911	1911	0
390	20240612	134800	24350703	1911	1911	1911	1911	0
391	20240612	134700	24350703	1911	1911	1911	1911	349
392	20240612	134600	23683764	1910	1910	1910	1910	0
393	20240612	134500	23683764	1910	1910	1910	1910	0
394	20240612	134400	23683764	1910	1910	1910	1910	0
395	20240612	134300	23683764	1910	1910	1910	1910	0
396	20240612	134200	23683764	1910	1910	1910	1910	0
397	20240612	134100	23683764	1910	1910	1910	1910	0
398	20240612	134000	23683764	1910	1910	1910	1910	0
399	20240612	133900	23683764	1910	1911	1911	1910	16
400	20240612	133800	23653193	1910	1910	1910	1910	0
401	20240612	133700	23653193	1910	1910	1910	1910	0
402	20240612	133600	23653193	1910	1910	1910	1910	0
403	20240612	133500	23653193	1910	1910	1910	1910	0
404	20240612	133400	23653193	1910	1910	1910	1910	0
405	20240612	133300	23653193	1910	1910	1910	1910	0
406	20240612	133200	23653193	1910	1910	1910	1910	0
407	20240612	133100	23653193	1910	1910	1910	1910	0
408	20240612	133000	23653193	1910	1910	1910	1910	0
409	20240612	132900	23653193	1910	1913	1913	1910	2543
410	20240612	132800	18793857	1912	1912	1912	1912	0
411	20240612	132700	18793857	1912	1912	1912	1912	0
412	20240612	132600	18793857	1912	1912	1912	1912	0
413	20240612	132500	18793857	1912	1912	1912	1912	0
414	20240612	132400	18793857	1912	1913	1913	1912	48
415	20240612	132300	18702056	1913	1914	1914	1913	111
416	20240612	132200	18489681	1917	1917	1917	1917	0
417	20240612	132100	18489681	1917	1917	1917	1917	0
418	20240612	132000	18489681	1917	1917	1917	1917	0
419	20240612	131900	18489681	1917	1917	1917	1917	0
420	20240612	131800	18489681	1917	1917	1917	1917	0
421	20240612	131700	18489681	1917	1917	1917	1917	0
422	20240612	131600	18489681	1917	1917	1917	1917	0
423	20240612	131500	18489681	1917	1917	1917	1917	0
424	20240612	131400	18489681	1917	1917	1917	1917	0
425	20240612	131300	18489681	1917	1917	1917	1917	0
426	20240612	131200	18489681	1917	1917	1917	1917	0
427	20240612	131100	18489681	1917	1917	1917	1917	0
428	20240612	131000	18489681	1917	1917	1917	1917	0
429	20240612	130900	18489681	1917	1917	1917	1917	0
430	20240612	130800	18489681	1917	1917	1917	1917	20
431	20240612	130700	18451341	1917	1917	1917	1917	0
432	20240612	130600	18451341	1917	1917	1917	1917	1
433	20240612	130500	18449424	1914	1914	1914	1914	0
434	20240612	130400	18449424	1914	1914	1914	1914	0
435	20240612	130300	18449424	1914	1914	1914	1914	0
436	20240612	130200	18449424	1914	1914	1914	1914	0
437	20240612	130100	18449424	1914	1914	1914	1914	0
438	20240612	130000	18449424	1914	1914	1914	1914	0
439	20240612	125900	18449424	1914	1914	1914	1914	0
440	20240612	125800	18449424	1914	1914	1914	1914	0
441	20240612	125700	18449424	1914	1914	1914	1914	0
442	20240612	125600	18449424	1914	1914	1914	1914	0
443	20240612	125500	18449424	1914	1914	1914	1914	10
444	20240612	125400	18430284	1914	1914	1914	1914	0
445	20240612	125300	18430284	1914	1914	1914	1914	0
446	20240612	125200	18430284	1914	1914	1914	1914	0
447	20240612	125100	18430284	1914	1914	1914	1914	0
448	20240612	125000	18430284	1914	1915	1915	1914	20
449	20240612	124900	18392003	1913	1913	1913	1913	0
450	20240612	124800	18392003	1913	1913	1913	1913	0
451	20240612	124700	18392003	1913	1913	1913	1913	0
452	20240612	124600	18392003	1913	1913	1913	1913	0
453	20240612	124500	18392003	1913	1913	1913	1913	0
454	20240612	124400	18392003	1913	1913	1913	1913	0
455	20240612	124300	18392003	1913	1913	1913	1913	0
456	20240612	124200	18392003	1913	1913	1913	1913	0
457	20240612	124100	18392003	1913	1913	1913	1913	0
458	20240612	124000	18392003	1913	1913	1913	1913	0
459	20240612	123900	18392003	1913	1913	1913	1913	0
460	20240612	123800	18392003	1913	1913	1913	1913	0
461	20240612	123700	18392003	1913	1913	1913	1913	0
462	20240612	123600	18392003	1913	1913	1913	1913	0
463	20240612	123500	18392003	1913	1913	1913	1913	0
464	20240612	123400	18392003	1913	1913	1913	1913	0
465	20240612	123300	18392003	1913	1913	1913	1913	0
466	20240612	123200	18392003	1913	1913	1913	1913	0
467	20240612	123100	18392003	1913	1914	1914	1913	500
468	20240612	123000	17435352	1915	1915	1915	1915	0
469	20240612	122900	17435352	1915	1915	1915	1915	0
470	20240612	122800	17435352	1915	1915	1915	1915	0
471	20240612	122700	17435352	1915	1915	1915	1915	0
472	20240612	122600	17435352	1915	1915	1915	1915	0
473	20240612	122500	17435352	1915	1915	1915	1915	0
474	20240612	122400	17435352	1915	1915	1915	1915	0
475	20240612	122300	17435352	1915	1915	1915	1915	0
476	20240612	122200	17435352	1915	1915	1915	1915	129
477	20240612	122100	17188317	1914	1914	1914	1914	0
478	20240612	122000	17188317	1914	1914	1914	1914	0
479	20240612	121900	17188317	1914	1914	1914	1914	0
480	20240612	121800	17188317	1914	1914	1914	1914	0
481	20240612	121700	17188317	1914	1914	1914	1914	0
482	20240612	121600	17188317	1914	1914	1914	1914	0
483	20240612	121500	17188317	1914	1914	1914	1914	0
484	20240612	121400	17188317	1914	1914	1914	1914	0
485	20240612	121300	17188317	1914	1914	1914	1914	0
486	20240612	121200	17188317	1914	1914	1914	1914	50
487	20240612	121100	17092617	1914	1914	1914	1914	0
488	20240612	121000	17092617	1914	1914	1914	1914	0
489	20240612	120900	17092617	1914	1914	1914	1914	0
490	20240612	120800	17092617	1914	1914	1914	1914	0
491	20240612	120700	17092617	1914	1914	1914	1914	0
492	20240612	120600	17092617	1914	1914	1914	1914	0
493	20240612	120500	17092617	1914	1914	1914	1914	0
494	20240612	120400	17092617	1914	1914	1914	1914	0
495	20240612	120300	17092617	1914	1914	1914	1914	0
496	20240612	120200	17092617	1914	1914	1914	1914	0
497	20240612	120100	17092617	1914	1914	1914	1914	0
498	20240612	120000	17092617	1914	1914	1914	1914	0
499	20240612	115900	17092617	1914	1914	1914	1914	83
500	20240612	115800	16933755	1915	1915	1915	1915	11
501	20240612	115700	16912690	1925	1925	1925	1925	0
502	20240612	115600	16912690	1925	1925	1925	1925	0
503	20240612	115500	16912690	1925	1925	1925	1925	0
504	20240612	115400	16912690	1925	1925	1925	1925	0
505	20240612	115300	16912690	1925	1925	1925	1925	0
506	20240612	115200	16912690	1925	1925	1925	1925	0
507	20240612	115100	16912690	1925	1925	1925	1925	0
508	20240612	115000	16912690	1925	1925	1925	1925	100
509	20240612	114900	16720190	1914	1914	1914	1914	0
510	20240612	114800	16720190	1914	1914	1914	1914	30
511	20240612	114700	16662770	1914	1914	1914	1914	0
512	20240612	114600	16662770	1914	1914	1914	1914	0
513	20240612	114500	16662770	1914	1914	1914	1914	0
514	20240612	114400	16662770	1914	1914	1914	1914	0
515	20240612	114300	16662770	1914	1914	1914	1914	0
516	20240612	114200	16662770	1914	1914	1914	1914	0
517	20240612	114100	16662770	1914	1914	1914	1914	0
518	20240612	114000	16662770	1914	1914	1914	1914	0
519	20240612	113900	16662770	1914	1914	1914	1914	0
520	20240612	113800	16662770	1914	1914	1914	1914	49
521	20240612	113700	16568984	1914	1914	1914	1914	0
522	20240612	113600	16568984	1914	1914	1914	1914	0
523	20240612	113500	16568984	1914	1914	1914	1914	0
524	20240612	113400	16568984	1914	1914	1914	1914	0
525	20240612	113300	16568984	1914	1914	1914	1914	0
526	20240612	113200	16568984	1914	1914	1914	1914	0
527	20240612	113100	16568984	1914	1914	1914	1914	0
528	20240612	113000	16568984	1914	1914	1914	1914	0
529	20240612	112900	16568984	1914	1914	1914	1914	0
530	20240612	112800	16568984	1914	1914	1914	1914	0
531	20240612	112700	16568984	1914	1914	1914	1914	0
532	20240612	112600	16568984	1914	1914	1914	1914	0
533	20240612	112500	16568984	1914	1914	1914	1914	0
534	20240612	112400	16568984	1914	1914	1914	1914	0
535	20240612	112300	16568984	1914	1914	1914	1914	0
536	20240612	112200	16568984	1914	1914	1914	1914	0
537	20240612	112100	16568984	1914	1914	1914	1914	0
538	20240612	112000	16568984	1914	1914	1914	1914	0
539	20240612	111900	16568984	1914	1914	1914	1914	100
540	20240612	111800	16377584	1914	1914	1914	1914	0
541	20240612	111700	16377584	1914	1914	1914	1914	0
542	20240612	111600	16377584	1914	1914	1914	1914	0
543	20240612	111500	16377584	1914	1915	1915	1914	585
544	20240612	111400	15257394	1915	1915	1915	1915	0
545	20240612	111300	15257394	1915	1915	1915	1915	1
546	20240612	111200	15255479	1915	1915	1915	1915	0
547	20240612	111100	15255479	1915	1915	1915	1915	0
548	20240612	111000	15255479	1915	1915	1915	1915	0
549	20240612	110900	15255479	1915	1915	1915	1915	0
550	20240612	110800	15255479	1915	1915	1915	1915	48
551	20240612	110700	15163559	1915	1915	1915	1915	0
552	20240612	110600	15163559	1915	1915	1915	1915	0
553	20240612	110500	15163559	1915	1915	1915	1915	0
554	20240612	110400	15163559	1915	1915	1915	1915	0
555	20240612	110300	15163559	1915	1915	1915	1915	0
556	20240612	110200	15163559	1915	1915	1915	1915	0
557	20240612	110100	15163559	1915	1915	1915	1915	0
558	20240612	110000	15163559	1915	1915	1915	1915	200
559	20240612	105900	14780559	1915	1915	1915	1915	0
560	20240612	105800	14780559	1915	1915	1915	1915	0
561	20240612	105700	14780559	1915	1915	1915	1915	0
562	20240612	105600	14780559	1915	1915	1915	1915	127
563	20240612	105500	14537354	1915	1915	1915	1915	0
564	20240612	105400	14537354	1915	1915	1915	1915	0
565	20240612	105300	14537354	1915	1915	1915	1915	2
566	20240612	105200	14533524	1915	1915	1915	1915	0
567	20240612	105100	14533524	1915	1915	1915	1915	0
568	20240612	105000	14533524	1915	1915	1915	1915	0
569	20240612	104900	14533524	1915	1915	1915	1915	0
570	20240612	104800	14533524	1915	1915	1915	1915	0
571	20240612	104700	14533524	1915	1915	1915	1915	0
572	20240612	104600	14533524	1915	1925	1925	1915	1669
573	20240612	104500	11322907	1925	1925	1925	1925	1
574	20240612	104400	11320982	1925	1925	1925	1925	0
575	20240612	104300	11320982	1925	1925	1925	1925	0
576	20240612	104200	11320982	1925	1925	1925	1925	0
577	20240612	104100	11320982	1925	1925	1925	1925	0
578	20240612	104000	11320982	1925	1925	1925	1925	0
579	20240612	103900	11320982	1925	1925	1925	1925	3
580	20240612	103800	11315207	1925	1925	1925	1925	0
581	20240612	103700	11315207	1925	1925	1925	1925	50
582	20240612	103600	11218957	1927	1927	1927	1927	0
583	20240612	103500	11218957	1927	1927	1927	1927	0
584	20240612	103400	11218957	1927	1927	1927	1927	0
585	20240612	103300	11218957	1927	1927	1927	1927	0
586	20240612	103200	11218957	1927	1927	1927	1927	0
587	20240612	103100	11218957	1927	1927	1927	1927	0
588	20240612	103000	11218957	1927	1927	1927	1927	0
589	20240612	102900	11218957	1927	1927	1927	1927	0
590	20240612	102800	11218957	1927	1927	1927	1927	0
591	20240612	102700	11218957	1927	1927	1927	1927	1
592	20240612	102600	11217030	1927	1927	1927	1927	0
593	20240612	102500	11217030	1927	1927	1927	1927	0
594	20240612	102400	11217030	1927	1927	1927	1927	0
595	20240612	102300	11217030	1927	1927	1927	1927	300
596	20240612	102200	10638930	1927	1927	1927	1927	0
597	20240612	102100	10638930	1927	1927	1927	1927	0
598	20240612	102000	10638930	1927	1927	1927	1927	0
599	20240612	101900	10638930	1927	1927	1927	1927	0
600	20240612	101800	10638930	1927	1927	1927	1927	0
601	20240612	101700	10638930	1927	1927	1927	1927	0
602	20240612	101600	10638930	1927	1927	1927	1927	0
603	20240612	101500	10638930	1927	1927	1927	1927	0
604	20240612	101400	10638930	1927	1927	1927	1927	0
605	20240612	101300	10638930	1927	1927	1927	1927	0
606	20240612	101200	10638930	1927	1927	1927	1927	0
607	20240612	101100	10638930	1927	1927	1927	1927	0
608	20240612	101000	10638930	1927	1927	1927	1927	0
609	20240612	100900	10638930	1927	1927	1927	1927	0
610	20240612	100800	10638930	1927	1927	1927	1927	0
611	20240612	100700	10638930	1927	1927	1927	1927	0
612	20240612	100600	10638930	1927	1927	1927	1927	0
613	20240612	100500	10638930	1927	1927	1927	1927	0
614	20240612	100400	10638930	1927	1927	1927	1927	66
615	20240612	100300	10511748	1927	1927	1927	1927	0
616	20240612	100200	10511748	1927	1927	1927	1927	0
617	20240612	100100	10511748	1927	1927	1927	1927	1
618	20240612	100000	10509821	1927	1927	1927	1927	0
619	20240612	095900	10509821	1927	1927	1927	1927	0
620	20240612	095800	10509821	1927	1927	1927	1927	0
621	20240612	095700	10509821	1927	1927	1927	1927	0
622	20240612	095600	10509821	1927	1927	1927	1927	0
623	20240612	095500	10509821	1927	1927	1927	1927	0
624	20240612	095400	10509821	1927	1927	1927	1927	0
625	20240612	095300	10509821	1927	1927	1927	1927	72
626	20240612	095200	10371077	1927	1927	1927	1927	199
627	20240612	095100	9987604	1927	1927	1927	1927	0
628	20240612	095000	9987604	1927	1927	1927	1927	0
629	20240612	094900	9987604	1927	1927	1927	1927	0
630	20240612	094800	9987604	1927	1927	1927	1927	0
631	20240612	094700	9987604	1927	1927	1927	1927	0
632	20240612	094600	9987604	1927	1927	1927	1927	0
633	20240612	094500	9987604	1927	1927	1927	1927	1
634	20240612	094400	9985677	1926	1926	1926	1926	0
635	20240612	094300	9985677	1926	1926	1926	1926	0
636	20240612	094200	9985677	1926	1926	1926	1926	0
637	20240612	094100	9985677	1926	1926	1926	1926	0
638	20240612	094000	9985677	1926	1928	1928	1926	50
639	20240612	093900	9889353	1940	1940	1940	1940	0
640	20240612	093800	9889353	1940	1940	1940	1940	0
641	20240612	093700	9889353	1940	1940	1940	1940	45
642	20240612	093600	9802053	1935	1935	1935	1935	0
643	20240612	093500	9802053	1935	1935	1935	1935	60
644	20240612	093400	9685953	1924	1924	1924	1924	0
645	20240612	093300	9685953	1924	1924	1924	1924	0
646	20240612	093200	9685953	1924	1924	1924	1924	0
647	20240612	093100	9685953	1924	1924	1924	1924	0
648	20240612	093000	9685953	1924	1924	1924	1924	0
649	20240612	092900	9685953	1924	1936	1936	1924	2048
650	20240612	092800	5724834	1936	1936	1936	1936	0
651	20240612	092700	5724834	1936	1936	1936	1936	667
652	20240612	092600	4433522	1935	1935	1935	1935	113
653	20240612	092500	4214867	1936	1936	1936	1936	0
654	20240612	092400	4214867	1936	1930	1936	1930	500
655	20240612	092300	3247217	1926	1926	1926	1926	0
656	20240612	092200	3247217	1926	1926	1926	1926	0
657	20240612	092100	3247217	1926	1926	1926	1926	531
658	20240612	092000	2224511	1925	1925	1925	1925	0
659	20240612	091900	2224511	1925	1925	1925	1925	0
660	20240612	091800	2224511	1925	1925	1925	1925	0
661	20240612	091700	2224511	1925	1925	1925	1925	0
662	20240612	091600	2224511	1925	1925	1925	1925	0
663	20240612	091500	2224511	1925	1925	1926	1925	41
664	20240612	091400	2145585	1926	1926	1926	1926	0
665	20240612	091300	2145585	1926	1925	1926	1925	17
666	20240612	091200	2112858	1919	1919	1919	1919	0
667	20240612	091100	2112858	1919	1919	1919	1919	0
668	20240612	091000	2112858	1919	1919	1919	1919	0
669	20240612	090900	2112858	1919	1915	1919	1915	756
670	20240612	090800	663602	1915	1915	1915	1915	5
671	20240612	090700	654027	1917	1917	1917	1917	0
672	20240612	090600	654027	1917	1917	1917	1917	17
673	20240612	090500	621438	1918	1918	1918	1918	115
674	20240612	090400	400868	1919	1919	1919	1919	0
675	20240612	090300	400868	1919	1919	1919	1919	0
676	20240612	090200	400868	1919	1919	1919	1919	6
677	20240612	090100	389354	1918	1918	1918	1918	0
678	20240612	090000	389354	1918	1918	1918	1918	203