KissMeData/123750/min/candle-20240617.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240617	201600	24338150	1901	1901	1901	1901	195
3	20240617	201500	24338150	1901	1901	1901	1901	0
4	20240617	201400	24338150	1901	1901	1901	1901	0
5	20240617	201300	24338150	1901	1901	1901	1901	0
6	20240617	201200	24338150	1901	1901	1901	1901	0
7	20240617	201100	24338150	1901	1901	1901	1901	0
8	20240617	201000	24338150	1901	1901	1901	1901	0
9	20240617	200900	24338150	1901	1901	1901	1901	0
10	20240617	200800	24338150	1901	1901	1901	1901	0
11	20240617	200700	24338150	1901	1901	1901	1901	0
12	20240617	200600	24338150	1901	1901	1901	1901	0
13	20240617	200500	24338150	1901	1901	1901	1901	0
14	20240617	200400	24338150	1901	1901	1901	1901	0
15	20240617	200300	24338150	1901	1901	1901	1901	0
16	20240617	200200	24338150	1901	1901	1901	1901	0
17	20240617	200100	24338150	1901	1901	1901	1901	0
18	20240617	200000	24338150	1901	1901	1901	1901	0
19	20240617	195900	24338150	1901	1901	1901	1901	0
20	20240617	195800	24338150	1901	1901	1901	1901	0
21	20240617	195700	24338150	1901	1901	1901	1901	0
22	20240617	195600	24338150	1901	1901	1901	1901	0
23	20240617	195500	24338150	1901	1901	1901	1901	0
24	20240617	195400	24338150	1901	1901	1901	1901	0
25	20240617	195300	24338150	1901	1901	1901	1901	0
26	20240617	195200	24338150	1901	1901	1901	1901	0
27	20240617	195100	24338150	1901	1901	1901	1901	0
28	20240617	195000	24338150	1901	1901	1901	1901	0
29	20240617	194900	24338150	1901	1901	1901	1901	0
30	20240617	194800	24338150	1901	1901	1901	1901	0
31	20240617	194700	24338150	1901	1901	1901	1901	0
32	20240617	194600	24338150	1901	1901	1901	1901	195
33	20240617	194500	24338150	1901	1901	1901	1901	0
34	20240617	194400	24338150	1901	1901	1901	1901	0
35	20240617	194300	24338150	1901	1901	1901	1901	0
36	20240617	194200	24338150	1901	1901	1901	1901	0
37	20240617	194100	24338150	1901	1901	1901	1901	0
38	20240617	194000	24338150	1901	1901	1901	1901	0
39	20240617	193900	24338150	1901	1901	1901	1901	0
40	20240617	193800	24338150	1901	1901	1901	1901	0
41	20240617	193700	24338150	1901	1901	1901	1901	0
42	20240617	193600	24338150	1901	1901	1901	1901	0
43	20240617	193500	24338150	1901	1901	1901	1901	0
44	20240617	193400	24338150	1901	1901	1901	1901	0
45	20240617	193300	24338150	1901	1901	1901	1901	0
46	20240617	193200	24338150	1901	1901	1901	1901	0
47	20240617	193100	24338150	1901	1901	1901	1901	0
48	20240617	193000	24338150	1901	1901	1901	1901	0
49	20240617	192900	24338150	1901	1901	1901	1901	0
50	20240617	192800	24338150	1901	1901	1901	1901	0
51	20240617	192700	24338150	1901	1901	1901	1901	0
52	20240617	192600	24338150	1901	1901	1901	1901	0
53	20240617	192500	24338150	1901	1901	1901	1901	0
54	20240617	192400	24338150	1901	1901	1901	1901	0
55	20240617	192300	24338150	1901	1901	1901	1901	0
56	20240617	192200	24338150	1901	1901	1901	1901	0
57	20240617	192100	24338150	1901	1901	1901	1901	0
58	20240617	192000	24338150	1901	1901	1901	1901	0
59	20240617	191900	24338150	1901	1901	1901	1901	0
60	20240617	191800	24338150	1901	1901	1901	1901	0
61	20240617	191700	24338150	1901	1901	1901	1901	0
62	20240617	191600	24338150	1901	1901	1901	1901	195
63	20240617	191500	24338150	1901	1901	1901	1901	0
64	20240617	191400	24338150	1901	1901	1901	1901	0
65	20240617	191300	24338150	1901	1901	1901	1901	0
66	20240617	191200	24338150	1901	1901	1901	1901	0
67	20240617	191100	24338150	1901	1901	1901	1901	0
68	20240617	191000	24338150	1901	1901	1901	1901	0
69	20240617	190900	24338150	1901	1901	1901	1901	0
70	20240617	190800	24338150	1901	1901	1901	1901	0
71	20240617	190700	24338150	1901	1901	1901	1901	0
72	20240617	190600	24338150	1901	1901	1901	1901	0
73	20240617	190500	24338150	1901	1901	1901	1901	0
74	20240617	190400	24338150	1901	1901	1901	1901	0
75	20240617	190300	24338150	1901	1901	1901	1901	0
76	20240617	190200	24338150	1901	1901	1901	1901	0
77	20240617	190100	24338150	1901	1901	1901	1901	0
78	20240617	190000	24338150	1901	1901	1901	1901	0
79	20240617	185900	24338150	1901	1901	1901	1901	0
80	20240617	185800	24338150	1901	1901	1901	1901	0
81	20240617	185700	24338150	1901	1901	1901	1901	0
82	20240617	185600	24338150	1901	1901	1901	1901	0
83	20240617	185500	24338150	1901	1901	1901	1901	0
84	20240617	185400	24338150	1901	1901	1901	1901	0
85	20240617	185300	24338150	1901	1901	1901	1901	0
86	20240617	185200	24338150	1901	1901	1901	1901	0
87	20240617	185100	24338150	1901	1901	1901	1901	0
88	20240617	185000	24338150	1901	1901	1901	1901	0
89	20240617	184900	24338150	1901	1901	1901	1901	0
90	20240617	184800	24338150	1901	1901	1901	1901	0
91	20240617	184700	24338150	1901	1901	1901	1901	0
92	20240617	184600	24338150	1901	1901	1901	1901	195
93	20240617	184500	24338150	1901	1901	1901	1901	0
94	20240617	184400	24338150	1901	1901	1901	1901	0
95	20240617	184300	24338150	1901	1901	1901	1901	0
96	20240617	184200	24338150	1901	1901	1901	1901	0
97	20240617	184100	24338150	1901	1901	1901	1901	0
98	20240617	184000	24338150	1901	1901	1901	1901	0
99	20240617	183900	24338150	1901	1901	1901	1901	0
100	20240617	183800	24338150	1901	1901	1901	1901	0
101	20240617	183700	24338150	1901	1901	1901	1901	0
102	20240617	183600	24338150	1901	1901	1901	1901	0
103	20240617	183500	24338150	1901	1901	1901	1901	0
104	20240617	183400	24338150	1901	1901	1901	1901	0
105	20240617	183300	24338150	1901	1901	1901	1901	0
106	20240617	183200	24338150	1901	1901	1901	1901	0
107	20240617	183100	24338150	1901	1901	1901	1901	0
108	20240617	183000	24338150	1901	1901	1901	1901	0
109	20240617	182900	24338150	1901	1901	1901	1901	0
110	20240617	182800	24338150	1901	1901	1901	1901	0
111	20240617	182700	24338150	1901	1901	1901	1901	0
112	20240617	182600	24338150	1901	1901	1901	1901	0
113	20240617	182500	24338150	1901	1901	1901	1901	0
114	20240617	182400	24338150	1901	1901	1901	1901	0
115	20240617	182300	24338150	1901	1901	1901	1901	0
116	20240617	182200	24338150	1901	1901	1901	1901	0
117	20240617	182100	24338150	1901	1901	1901	1901	0
118	20240617	182000	24338150	1901	1901	1901	1901	0
119	20240617	181900	24338150	1901	1901	1901	1901	0
120	20240617	181800	24338150	1901	1901	1901	1901	0
121	20240617	181700	24338150	1901	1901	1901	1901	0
122	20240617	181600	24338150	1901	1901	1901	1901	195
123	20240617	181500	24338150	1901	1901	1901	1901	0
124	20240617	181400	24338150	1901	1901	1901	1901	0
125	20240617	181300	24338150	1901	1901	1901	1901	0
126	20240617	181200	24338150	1901	1901	1901	1901	0
127	20240617	181100	24338150	1901	1901	1901	1901	0
128	20240617	181000	24338150	1901	1901	1901	1901	0
129	20240617	180900	24338150	1901	1901	1901	1901	0
130	20240617	180800	24338150	1901	1901	1901	1901	0
131	20240617	180700	24338150	1901	1901	1901	1901	0
132	20240617	180600	24338150	1901	1901	1901	1901	0
133	20240617	180500	24338150	1901	1901	1901	1901	0
134	20240617	180400	24338150	1901	1901	1901	1901	0
135	20240617	180300	24338150	1901	1901	1901	1901	0
136	20240617	180200	24338150	1901	1901	1901	1901	0
137	20240617	180100	24338150	1901	1901	1901	1901	0
138	20240617	180000	24338150	1901	1901	1901	1901	0
139	20240617	175900	24338150	1901	1901	1901	1901	0
140	20240617	175800	24338150	1901	1901	1901	1901	0
141	20240617	175700	24338150	1901	1901	1901	1901	0
142	20240617	175600	24338150	1901	1901	1901	1901	0
143	20240617	175500	24338150	1901	1901	1901	1901	0
144	20240617	175400	24338150	1901	1901	1901	1901	0
145	20240617	175300	24338150	1901	1901	1901	1901	0
146	20240617	175200	24338150	1901	1901	1901	1901	0
147	20240617	175100	24338150	1901	1901	1901	1901	0
148	20240617	175000	24338150	1901	1901	1901	1901	0
149	20240617	174900	24338150	1901	1901	1901	1901	0
150	20240617	174800	24338150	1901	1901	1901	1901	0
151	20240617	174700	24338150	1901	1901	1901	1901	0
152	20240617	174600	24338150	1901	1901	1901	1901	195
153	20240617	174500	24338150	1901	1901	1901	1901	0
154	20240617	174400	24338150	1901	1901	1901	1901	0
155	20240617	174300	24338150	1901	1901	1901	1901	0
156	20240617	174200	24338150	1901	1901	1901	1901	0
157	20240617	174100	24338150	1901	1901	1901	1901	0
158	20240617	174000	24338150	1901	1901	1901	1901	0
159	20240617	173900	24338150	1901	1901	1901	1901	0
160	20240617	173800	24338150	1901	1901	1901	1901	0
161	20240617	173700	24338150	1901	1901	1901	1901	0
162	20240617	173600	24338150	1901	1901	1901	1901	0
163	20240617	173500	24338150	1901	1901	1901	1901	0
164	20240617	173400	24338150	1901	1901	1901	1901	0
165	20240617	173300	24338150	1901	1901	1901	1901	0
166	20240617	173200	24338150	1901	1901	1901	1901	0
167	20240617	173100	24338150	1901	1901	1901	1901	0
168	20240617	173000	24338150	1901	1901	1901	1901	0
169	20240617	172900	24338150	1901	1901	1901	1901	0
170	20240617	172800	24338150	1901	1901	1901	1901	0
171	20240617	172700	24338150	1901	1901	1901	1901	0
172	20240617	172600	24338150	1901	1901	1901	1901	0
173	20240617	172500	24338150	1901	1901	1901	1901	0
174	20240617	172400	24338150	1901	1901	1901	1901	0
175	20240617	172300	24338150	1901	1901	1901	1901	0
176	20240617	172200	24338150	1901	1901	1901	1901	0
177	20240617	172100	24338150	1901	1901	1901	1901	0
178	20240617	172000	24338150	1901	1901	1901	1901	0
179	20240617	171900	24338150	1901	1901	1901	1901	0
180	20240617	171800	24338150	1901	1901	1901	1901	0
181	20240617	171700	24338150	1901	1901	1901	1901	0
182	20240617	171600	24338150	1901	1901	1901	1901	195
183	20240617	171500	24338150	1901	1901	1901	1901	0
184	20240617	171400	24338150	1901	1901	1901	1901	0
185	20240617	171300	24338150	1901	1901	1901	1901	0
186	20240617	171200	24338150	1901	1901	1901	1901	0
187	20240617	171100	24338150	1901	1901	1901	1901	0
188	20240617	171000	24338150	1901	1901	1901	1901	0
189	20240617	170900	24338150	1901	1901	1901	1901	0
190	20240617	170800	24338150	1901	1901	1901	1901	0
191	20240617	170700	24338150	1901	1901	1901	1901	0
192	20240617	170600	24338150	1901	1901	1901	1901	0
193	20240617	170500	24338150	1901	1901	1901	1901	0
194	20240617	170400	24338150	1901	1901	1901	1901	0
195	20240617	170300	24338150	1901	1901	1901	1901	0
196	20240617	170200	24338150	1901	1901	1901	1901	0
197	20240617	170100	24338150	1901	1901	1901	1901	0
198	20240617	170000	24338150	1901	1901	1901	1901	0
199	20240617	165900	24338150	1901	1901	1901	1901	0
200	20240617	165800	24338150	1901	1901	1901	1901	0
201	20240617	165700	24338150	1901	1901	1901	1901	0
202	20240617	165600	24338150	1901	1901	1901	1901	0
203	20240617	165500	24338150	1901	1901	1901	1901	0
204	20240617	165400	24338150	1901	1901	1901	1901	0
205	20240617	165300	24338150	1901	1901	1901	1901	0
206	20240617	165200	24338150	1901	1901	1901	1901	0
207	20240617	165100	24338150	1901	1901	1901	1901	0
208	20240617	165000	24338150	1901	1901	1901	1901	0
209	20240617	164900	24338150	1901	1901	1901	1901	0
210	20240617	164800	24338150	1901	1901	1901	1901	0
211	20240617	164700	24338150	1901	1901	1901	1901	0
212	20240617	164600	24338150	1901	1901	1901	1901	195
213	20240617	164500	24338150	1901	1901	1901	1901	0
214	20240617	164400	24338150	1901	1901	1901	1901	0
215	20240617	164300	24338150	1901	1901	1901	1901	0
216	20240617	164200	24338150	1901	1901	1901	1901	0
217	20240617	164100	24338150	1901	1901	1901	1901	0
218	20240617	164000	24338150	1901	1901	1901	1901	0
219	20240617	163900	24338150	1901	1901	1901	1901	0
220	20240617	163800	24338150	1901	1901	1901	1901	0
221	20240617	163700	24338150	1901	1901	1901	1901	0
222	20240617	163600	24338150	1901	1901	1901	1901	0
223	20240617	163500	24338150	1901	1901	1901	1901	0
224	20240617	163400	24338150	1901	1901	1901	1901	0
225	20240617	163300	24338150	1901	1901	1901	1901	0
226	20240617	163200	24338150	1901	1901	1901	1901	0
227	20240617	163100	24338150	1901	1901	1901	1901	0
228	20240617	163000	24338150	1901	1901	1901	1901	0
229	20240617	162900	24338150	1901	1901	1901	1901	0
230	20240617	162800	24338150	1901	1901	1901	1901	0
231	20240617	162700	24338150	1901	1901	1901	1901	0
232	20240617	162600	24338150	1901	1901	1901	1901	0
233	20240617	162500	24338150	1901	1901	1901	1901	0
234	20240617	162400	24338150	1901	1901	1901	1901	0
235	20240617	162300	24338150	1901	1901	1901	1901	0
236	20240617	162200	24338150	1901	1901	1901	1901	0
237	20240617	162100	24338150	1901	1901	1901	1901	0
238	20240617	162000	24338150	1901	1901	1901	1901	0
239	20240617	161900	24338150	1901	1901	1901	1901	0
240	20240617	161800	24338150	1901	1901	1901	1901	0
241	20240617	161700	24338150	1901	1901	1901	1901	0
242	20240617	161600	24338150	1901	1901	1901	1901	195
243	20240617	161500	24338150	1901	1901	1901	1901	0
244	20240617	161400	24338150	1901	1901	1901	1901	0
245	20240617	161300	24338150	1901	1901	1901	1901	0
246	20240617	161200	24338150	1901	1901	1901	1901	0
247	20240617	161100	24338150	1901	1901	1901	1901	0
248	20240617	161000	24338150	1901	1901	1901	1901	0
249	20240617	160900	24338150	1901	1901	1901	1901	0
250	20240617	160800	24338150	1901	1901	1901	1901	0
251	20240617	160700	24338150	1901	1901	1901	1901	0
252	20240617	160600	24338150	1901	1901	1901	1901	0
253	20240617	160500	24338150	1901	1901	1901	1901	0
254	20240617	160400	24338150	1901	1901	1901	1901	0
255	20240617	160300	24338150	1901	1901	1901	1901	0
256	20240617	160200	24338150	1901	1901	1901	1901	0
257	20240617	160100	24338150	1901	1901	1901	1901	0
258	20240617	160000	24338150	1901	1901	1901	1901	0
259	20240617	155900	24338150	1901	1901	1901	1901	0
260	20240617	155800	24338150	1901	1901	1901	1901	0
261	20240617	155700	24338150	1901	1901	1901	1901	0
262	20240617	155600	24338150	1901	1901	1901	1901	0
263	20240617	155500	24338150	1901	1901	1901	1901	0
264	20240617	155400	24338150	1901	1901	1901	1901	0
265	20240617	155300	24338150	1901	1901	1901	1901	0
266	20240617	155200	24338150	1901	1901	1901	1901	0
267	20240617	155100	24338150	1901	1901	1901	1901	0
268	20240617	155000	24338150	1901	1901	1901	1901	0
269	20240617	154900	24338150	1901	1901	1901	1901	0
270	20240617	154800	24338150	1901	1901	1901	1901	0
271	20240617	154700	24338150	1901	1901	1901	1901	0
272	20240617	154600	24338150	1901	1901	1901	1901	195
273	20240617	154500	24338150	1901	1901	1901	1901	0
274	20240617	154400	24338150	1901	1901	1901	1901	0
275	20240617	154300	24338150	1901	1901	1901	1901	0
276	20240617	154200	24338150	1901	1901	1901	1901	0
277	20240617	154100	24338150	1901	1901	1901	1901	0
278	20240617	154000	24338150	1901	1901	1901	1901	0
279	20240617	153900	24338150	1901	1901	1901	1901	0
280	20240617	153800	24338150	1901	1901	1901	1901	0
281	20240617	153700	24338150	1901	1901	1901	1901	0
282	20240617	153600	24338150	1901	1901	1901	1901	0
283	20240617	153500	24338150	1901	1901	1901	1901	0
284	20240617	153400	24338150	1901	1901	1901	1901	0
285	20240617	153300	24338150	1901	1901	1901	1901	0
286	20240617	153200	24338150	1901	1901	1901	1901	0
287	20240617	153100	24338150	1901	1901	1901	1901	0
288	20240617	153000	24338150	1901	1901	1901	1901	195
289	20240617	152900	23967455	1902	1902	1902	1902	0
290	20240617	152800	23967455	1902	1902	1902	1902	0
291	20240617	152700	23967455	1902	1902	1902	1902	0
292	20240617	152600	23967455	1902	1902	1902	1902	0
293	20240617	152500	23967455	1902	1902	1902	1902	0
294	20240617	152400	23967455	1902	1902	1902	1902	0
295	20240617	152300	23967455	1902	1902	1902	1902	0
296	20240617	152200	23967455	1902	1902	1902	1902	0
297	20240617	152100	23967455	1902	1902	1902	1902	0
298	20240617	152000	23967455	1902	1902	1902	1902	0
299	20240617	151900	23967455	1902	1902	1902	1902	0
300	20240617	151800	23967455	1902	1902	1902	1902	5
301	20240617	151700	23957945	1902	1902	1902	1902	0
302	20240617	151600	23957945	1902	1903	1903	1902	9
303	20240617	151500	23940825	1901	1901	1901	1901	0
304	20240617	151400	23940825	1901	1901	1901	1901	0
305	20240617	151300	23940825	1901	1901	1901	1901	0
306	20240617	151200	23940825	1901	1901	1901	1901	0
307	20240617	151100	23940825	1901	1901	1901	1901	12
308	20240617	151000	23918013	1903	1903	1903	1903	0
309	20240617	150900	23918013	1903	1903	1903	1903	0
310	20240617	150800	23918013	1903	1903	1903	1903	0
311	20240617	150700	23918013	1903	1903	1903	1903	0
312	20240617	150600	23918013	1903	1903	1903	1903	0
313	20240617	150500	23918013	1903	1903	1903	1903	0
314	20240617	150400	23918013	1903	1903	1903	1903	0
315	20240617	150300	23918013	1903	1903	1903	1903	0
316	20240617	150200	23918013	1903	1902	1903	1902	90
317	20240617	150100	23746757	1901	1901	1901	1901	0
318	20240617	150000	23746757	1901	1901	1901	1901	28
319	20240617	145900	23693529	1902	1902	1902	1902	20
320	20240617	145800	23655489	1901	1901	1901	1901	0
321	20240617	145700	23655489	1901	1901	1901	1901	0
322	20240617	145600	23655489	1901	1901	1901	1901	1
323	20240617	145500	23653588	1902	1902	1902	1902	0
324	20240617	145400	23653588	1902	1903	1903	1902	144
325	20240617	145300	23379622	1903	1903	1903	1903	0
326	20240617	145200	23379622	1903	1903	1903	1903	0
327	20240617	145100	23379622	1903	1903	1903	1903	0
328	20240617	145000	23379622	1903	1903	1903	1903	0
329	20240617	144900	23379622	1903	1903	1903	1903	0
330	20240617	144800	23379622	1903	1903	1903	1903	0
331	20240617	144700	23379622	1903	1903	1903	1903	0
332	20240617	144600	23379622	1903	1903	1903	1903	0
333	20240617	144500	23379622	1903	1903	1903	1903	0
334	20240617	144400	23379622	1903	1903	1903	1903	0
335	20240617	144300	23379622	1903	1903	1903	1903	33
336	20240617	144200	23316823	1903	1903	1903	1903	0
337	20240617	144100	23316823	1903	1903	1903	1903	0
338	20240617	144000	23316823	1903	1903	1903	1903	0
339	20240617	143900	23316823	1903	1903	1903	1903	0
340	20240617	143800	23316823	1903	1903	1903	1903	150
341	20240617	143700	23031373	1910	1910	1910	1910	0
342	20240617	143600	23031373	1910	1910	1910	1910	0
343	20240617	143500	23031373	1910	1910	1910	1910	0
344	20240617	143400	23031373	1910	1910	1910	1910	10
345	20240617	143300	23012273	1904	1904	1904	1904	0
346	20240617	143200	23012273	1904	1904	1904	1904	1
347	20240617	143100	23010369	1904	1904	1904	1904	0
348	20240617	143000	23010369	1904	1904	1904	1904	0
349	20240617	142900	23010369	1904	1904	1904	1904	0
350	20240617	142800	23010369	1904	1904	1904	1904	0
351	20240617	142700	23010369	1904	1904	1904	1904	7
352	20240617	142600	22997041	1903	1903	1903	1903	0
353	20240617	142500	22997041	1903	1903	1903	1903	0
354	20240617	142400	22997041	1903	1902	1903	1902	84
355	20240617	142300	22837191	1902	1902	1902	1902	0
356	20240617	142200	22837191	1902	1902	1902	1902	0
357	20240617	142100	22837191	1902	1902	1902	1902	0
358	20240617	142000	22837191	1902	1902	1902	1902	0
359	20240617	141900	22837191	1902	1902	1902	1902	0
360	20240617	141800	22837191	1902	1902	1902	1902	0
361	20240617	141700	22837191	1902	1902	1902	1902	15
362	20240617	141600	22808661	1901	1901	1901	1901	423
363	20240617	141500	22004538	1901	1901	1901	1901	21
364	20240617	141400	21964617	1901	1901	1901	1901	125
365	20240617	141300	21726992	1905	1905	1905	1905	0
366	20240617	141200	21726992	1905	1905	1905	1905	0
367	20240617	141100	21726992	1905	1905	1905	1905	0
368	20240617	141000	21726992	1905	1904	1905	1904	213
369	20240617	140900	21321405	1902	1902	1902	1902	0
370	20240617	140800	21321405	1902	1902	1902	1902	0
371	20240617	140700	21321405	1902	1902	1902	1902	10
372	20240617	140600	21302385	1900	1900	1900	1900	167
373	20240617	140500	20985085	1900	1900	1900	1900	0
374	20240617	140400	20985085	1900	1910	1910	1900	6537
375	20240617	140300	8525705	1910	1910	1910	1910	0
376	20240617	140200	8525705	1910	1910	1910	1910	0
377	20240617	140100	8525705	1910	1910	1910	1910	2
378	20240617	140000	8521885	1910	1910	1910	1910	0
379	20240617	135900	8521885	1910	1910	1910	1910	0
380	20240617	135800	8521885	1910	1910	1910	1910	0
381	20240617	135700	8521885	1910	1910	1910	1910	0
382	20240617	135600	8521885	1910	1910	1910	1910	0
383	20240617	135500	8521885	1910	1910	1910	1910	0
384	20240617	135400	8521885	1910	1910	1910	1910	181
385	20240617	135300	8176175	1909	1909	1909	1909	0
386	20240617	135200	8176175	1909	1909	1909	1909	0
387	20240617	135100	8176175	1909	1909	1909	1909	1
388	20240617	135000	8174266	1909	1909	1909	1909	0
389	20240617	134900	8174266	1909	1909	1909	1909	1
390	20240617	134800	8172357	1909	1909	1909	1909	0
391	20240617	134700	8172357	1909	1909	1909	1909	0
392	20240617	134600	8172357	1909	1909	1909	1909	0
393	20240617	134500	8172357	1909	1909	1909	1909	0
394	20240617	134400	8172357	1909	1909	1909	1909	0
395	20240617	134300	8172357	1909	1909	1909	1909	0
396	20240617	134200	8172357	1909	1909	1909	1909	0
397	20240617	134100	8172357	1909	1909	1909	1909	1
398	20240617	134000	8170448	1909	1909	1909	1909	0
399	20240617	133900	8170448	1909	1909	1909	1909	0
400	20240617	133800	8170448	1909	1909	1909	1909	0
401	20240617	133700	8170448	1909	1909	1909	1909	0
402	20240617	133600	8170448	1909	1909	1909	1909	2
403	20240617	133500	8166630	1909	1909	1909	1909	0
404	20240617	133400	8166630	1909	1909	1909	1909	0
405	20240617	133300	8166630	1909	1909	1909	1909	0
406	20240617	133200	8166630	1909	1909	1909	1909	0
407	20240617	133100	8166630	1909	1909	1909	1909	157
408	20240617	133000	7866917	1908	1908	1908	1908	0
409	20240617	132900	7866917	1908	1908	1908	1908	0
410	20240617	132800	7866917	1908	1908	1908	1908	0
411	20240617	132700	7866917	1908	1908	1908	1908	0
412	20240617	132600	7866917	1908	1908	1908	1908	2
413	20240617	132500	7863101	1908	1908	1908	1908	0
414	20240617	132400	7863101	1908	1908	1908	1908	0
415	20240617	132300	7863101	1908	1908	1908	1908	0
416	20240617	132200	7863101	1908	1908	1908	1908	0
417	20240617	132100	7863101	1908	1908	1908	1908	2
418	20240617	132000	7859285	1908	1908	1908	1908	0
419	20240617	131900	7859285	1908	1908	1908	1908	0
420	20240617	131800	7859285	1908	1908	1908	1908	0
421	20240617	131700	7859285	1908	1908	1908	1908	0
422	20240617	131600	7859285	1908	1908	1908	1908	4
423	20240617	131500	7851653	1908	1908	1908	1908	0
424	20240617	131400	7851653	1908	1908	1908	1908	0
425	20240617	131300	7851653	1908	1908	1908	1908	0
426	20240617	131200	7851653	1908	1908	1908	1908	0
427	20240617	131100	7851653	1908	1908	1908	1908	0
428	20240617	131000	7851653	1908	1908	1908	1908	2
429	20240617	130900	7847837	1908	1908	1908	1908	0
430	20240617	130800	7847837	1908	1908	1908	1908	0
431	20240617	130700	7847837	1908	1908	1908	1908	0
432	20240617	130600	7847837	1908	1908	1908	1908	0
433	20240617	130500	7847837	1908	1908	1908	1908	0
434	20240617	130400	7847837	1908	1908	1908	1908	0
435	20240617	130300	7847837	1908	1908	1908	1908	0
436	20240617	130200	7847837	1908	1908	1908	1908	0
437	20240617	130100	7847837	1908	1908	1908	1908	0
438	20240617	130000	7847837	1908	1908	1908	1908	0
439	20240617	125900	7847837	1908	1908	1908	1908	0
440	20240617	125800	7847837	1908	1908	1908	1908	0
441	20240617	125700	7847837	1908	1908	1908	1908	0
442	20240617	125600	7847837	1908	1908	1908	1908	0
443	20240617	125500	7847837	1908	1908	1908	1908	0
444	20240617	125400	7847837	1908	1908	1908	1908	0
445	20240617	125300	7847837	1908	1908	1908	1908	1
446	20240617	125200	7845929	1909	1909	1909	1909	0
447	20240617	125100	7845929	1909	1909	1909	1909	0
448	20240617	125000	7845929	1909	1909	1909	1909	0
449	20240617	124900	7845929	1909	1909	1909	1909	0
450	20240617	124800	7845929	1909	1909	1909	1909	0
451	20240617	124700	7845929	1909	1909	1909	1909	0
452	20240617	124600	7845929	1909	1909	1909	1909	0
453	20240617	124500	7845929	1909	1909	1909	1909	0
454	20240617	124400	7845929	1909	1909	1909	1909	0
455	20240617	124300	7845929	1909	1909	1909	1909	81
456	20240617	124200	7691300	1909	1909	1909	1909	2
457	20240617	124100	7687482	1909	1909	1909	1909	0
458	20240617	124000	7687482	1909	1909	1909	1909	0
459	20240617	123900	7687482	1909	1909	1909	1909	0
460	20240617	123800	7687482	1909	1909	1909	1909	0
461	20240617	123700	7687482	1909	1909	1909	1909	0
462	20240617	123600	7687482	1909	1909	1909	1909	2
463	20240617	123500	7683664	1909	1909	1909	1909	0
464	20240617	123400	7683664	1909	1909	1909	1909	0
465	20240617	123300	7683664	1909	1909	1909	1909	2
466	20240617	123200	7679846	1909	1909	1909	1909	0
467	20240617	123100	7679846	1909	1909	1909	1909	0
468	20240617	123000	7679846	1909	1909	1909	1909	0
469	20240617	122900	7679846	1909	1909	1909	1909	0
470	20240617	122800	7679846	1909	1909	1909	1909	2
471	20240617	122700	7676028	1909	1909	1909	1909	0
472	20240617	122600	7676028	1909	1909	1909	1909	0
473	20240617	122500	7676028	1909	1909	1909	1909	0
474	20240617	122400	7676028	1909	1909	1909	1909	0
475	20240617	122300	7676028	1909	1909	1909	1909	0
476	20240617	122200	7676028	1909	1909	1909	1909	0
477	20240617	122100	7676028	1909	1909	1909	1909	2
478	20240617	122000	7672210	1909	1909	1909	1909	52
479	20240617	121900	7572942	1909	1909	1909	1909	0
480	20240617	121800	7572942	1909	1909	1909	1909	2
481	20240617	121700	7569124	1909	1909	1909	1909	0
482	20240617	121600	7569124	1909	1909	1909	1909	0
483	20240617	121500	7569124	1909	1909	1909	1909	0
484	20240617	121400	7569124	1909	1909	1909	1909	0
485	20240617	121300	7569124	1909	1909	1909	1909	0
486	20240617	121200	7569124	1909	1909	1909	1909	0
487	20240617	121100	7569124	1909	1909	1909	1909	2
488	20240617	121000	7565306	1909	1909	1909	1909	0
489	20240617	120900	7565306	1909	1909	1909	1909	0
490	20240617	120800	7565306	1909	1909	1909	1909	0
491	20240617	120700	7565306	1909	1909	1909	1909	2
492	20240617	120600	7561488	1909	1909	1909	1909	0
493	20240617	120500	7561488	1909	1909	1909	1909	0
494	20240617	120400	7561488	1909	1909	1909	1909	0
495	20240617	120300	7561488	1909	1909	1909	1909	0
496	20240617	120200	7561488	1909	1909	1909	1909	0
497	20240617	120100	7561488	1909	1909	1909	1909	0
498	20240617	120000	7561488	1909	1909	1909	1909	0
499	20240617	115900	7561488	1909	1909	1909	1909	0
500	20240617	115800	7561488	1909	1909	1909	1909	0
501	20240617	115700	7561488	1909	1909	1909	1909	0
502	20240617	115600	7561488	1909	1909	1909	1909	0
503	20240617	115500	7561488	1909	1909	1909	1909	0
504	20240617	115400	7561488	1909	1909	1909	1909	236
505	20240617	115300	7110964	1909	1909	1909	1909	0
506	20240617	115200	7110964	1909	1909	1909	1909	0
507	20240617	115100	7110964	1909	1910	1910	1909	121
508	20240617	115000	6879878	1910	1910	1910	1910	0
509	20240617	114900	6879878	1910	1910	1910	1910	0
510	20240617	114800	6879878	1910	1910	1910	1910	0
511	20240617	114700	6879878	1910	1910	1910	1910	5
512	20240617	114600	6870328	1911	1911	1911	1911	19
513	20240617	114500	6834019	1910	1910	1910	1910	2
514	20240617	114400	6830199	1909	1909	1909	1909	0
515	20240617	114300	6830199	1909	1909	1909	1909	0
516	20240617	114200	6830199	1909	1909	1909	1909	0
517	20240617	114100	6830199	1909	1909	1909	1909	0
518	20240617	114000	6830199	1909	1909	1909	1909	0
519	20240617	113900	6830199	1909	1909	1909	1909	0
520	20240617	113800	6830199	1909	1909	1909	1909	0
521	20240617	113700	6830199	1909	1909	1909	1909	0
522	20240617	113600	6830199	1909	1909	1909	1909	0
523	20240617	113500	6830199	1909	1909	1909	1909	0
524	20240617	113400	6830199	1909	1909	1909	1909	0
525	20240617	113300	6830199	1909	1909	1909	1909	0
526	20240617	113200	6830199	1909	1909	1909	1909	0
527	20240617	113100	6830199	1909	1909	1909	1909	2
528	20240617	113000	6826381	1909	1909	1909	1909	0
529	20240617	112900	6826381	1909	1909	1909	1909	0
530	20240617	112800	6826381	1909	1909	1909	1909	0
531	20240617	112700	6826381	1909	1909	1909	1909	0
532	20240617	112600	6826381	1909	1909	1909	1909	2
533	20240617	112500	6822563	1909	1909	1909	1909	0
534	20240617	112400	6822563	1909	1909	1909	1909	16
535	20240617	112300	6792019	1909	1909	1909	1909	0
536	20240617	112200	6792019	1909	1909	1909	1909	0
537	20240617	112100	6792019	1909	1909	1909	1909	0
538	20240617	112000	6792019	1909	1909	1909	1909	0
539	20240617	111900	6792019	1909	1909	1909	1909	0
540	20240617	111800	6792019	1909	1909	1909	1909	0
541	20240617	111700	6792019	1909	1909	1909	1909	0
542	20240617	111600	6792019	1909	1909	1909	1909	0
543	20240617	111500	6792019	1909	1909	1909	1909	0
544	20240617	111400	6792019	1909	1909	1909	1909	21
545	20240617	111300	6751930	1910	1910	1910	1910	56
546	20240617	111200	6644970	1912	1912	1912	1912	0
547	20240617	111100	6644970	1912	1912	1912	1912	0
548	20240617	111000	6644970	1912	1912	1912	1912	0
549	20240617	110900	6644970	1912	1912	1912	1912	0
550	20240617	110800	6644970	1912	1912	1912	1912	0
551	20240617	110700	6644970	1912	1912	1912	1912	0
552	20240617	110600	6644970	1912	1912	1912	1912	0
553	20240617	110500	6644970	1912	1912	1912	1912	0
554	20240617	110400	6644970	1912	1912	1912	1912	0
555	20240617	110300	6644970	1912	1912	1912	1912	0
556	20240617	110200	6644970	1912	1912	1912	1912	0
557	20240617	110100	6644970	1912	1912	1912	1912	0
558	20240617	110000	6644970	1912	1912	1912	1912	0
559	20240617	105900	6644970	1912	1912	1912	1912	0
560	20240617	105800	6644970	1912	1912	1912	1912	0
561	20240617	105700	6644970	1912	1912	1912	1912	0
562	20240617	105600	6644970	1912	1912	1912	1912	0
563	20240617	105500	6644970	1912	1912	1912	1912	0
564	20240617	105400	6644970	1912	1912	1912	1912	0
565	20240617	105300	6644970	1912	1912	1912	1912	0
566	20240617	105200	6644970	1912	1912	1912	1912	0
567	20240617	105100	6644970	1912	1912	1912	1912	0
568	20240617	105000	6644970	1912	1912	1912	1912	0
569	20240617	104900	6644970	1912	1912	1912	1912	0
570	20240617	104800	6644970	1912	1912	1912	1912	0
571	20240617	104700	6644970	1912	1912	1912	1912	0
572	20240617	104600	6644970	1912	1912	1912	1912	0
573	20240617	104500	6644970	1912	1912	1912	1912	0
574	20240617	104400	6644970	1912	1912	1912	1912	0
575	20240617	104300	6644970	1912	1912	1912	1912	0
576	20240617	104200	6644970	1912	1912	1912	1912	0
577	20240617	104100	6644970	1912	1912	1912	1912	0
578	20240617	104000	6644970	1912	1912	1912	1912	0
579	20240617	103900	6644970	1912	1912	1912	1912	0
580	20240617	103800	6644970	1912	1912	1912	1912	50
581	20240617	103700	6549370	1912	1912	1912	1912	0
582	20240617	103600	6549370	1912	1912	1912	1912	0
583	20240617	103500	6549370	1912	1912	1912	1912	100
584	20240617	103400	6358170	1912	1912	1912	1912	0
585	20240617	103300	6358170	1912	1912	1912	1912	0
586	20240617	103200	6358170	1912	1912	1912	1912	0
587	20240617	103100	6358170	1912	1912	1912	1912	0
588	20240617	103000	6358170	1912	1912	1912	1912	100
589	20240617	102900	6166970	1910	1910	1910	1910	0
590	20240617	102800	6166970	1910	1910	1910	1910	0
591	20240617	102700	6166970	1910	1910	1910	1910	0
592	20240617	102600	6166970	1910	1910	1910	1910	0
593	20240617	102500	6166970	1910	1910	1910	1910	196
594	20240617	102400	5792610	1909	1909	1909	1909	0
595	20240617	102300	5792610	1909	1909	1909	1909	100
596	20240617	102200	5601710	1910	1910	1910	1910	0
597	20240617	102100	5601710	1910	1910	1910	1910	0
598	20240617	102000	5601710	1910	1910	1910	1910	0
599	20240617	101900	5601710	1910	1910	1910	1910	200
600	20240617	101800	5219710	1909	1909	1909	1909	0
601	20240617	101700	5219710	1909	1909	1909	1909	0
602	20240617	101600	5219710	1909	1909	1909	1909	0
603	20240617	101500	5219710	1909	1909	1909	1909	0
604	20240617	101400	5219710	1909	1909	1909	1909	0
605	20240617	101300	5219710	1909	1909	1909	1909	0
606	20240617	101200	5219710	1909	1909	1909	1909	0
607	20240617	101100	5219710	1909	1909	1909	1909	22
608	20240617	101000	5177712	1909	1909	1909	1909	0
609	20240617	100900	5177712	1909	1909	1909	1909	4
610	20240617	100800	5170076	1909	1909	1909	1909	0
611	20240617	100700	5170076	1909	1909	1909	1909	0
612	20240617	100600	5170076	1909	1909	1909	1909	0
613	20240617	100500	5170076	1909	1909	1909	1909	0
614	20240617	100400	5170076	1909	1909	1909	1909	0
615	20240617	100300	5170076	1909	1909	1909	1909	0
616	20240617	100200	5170076	1909	1909	1909	1909	0
617	20240617	100100	5170076	1909	1909	1909	1909	190
618	20240617	100000	4807366	1909	1909	1909	1909	0
619	20240617	095900	4807366	1909	1909	1909	1909	0
620	20240617	095800	4807366	1909	1909	1909	1909	0
621	20240617	095700	4807366	1909	1910	1910	1909	277
622	20240617	095600	4278326	1910	1910	1910	1910	0
623	20240617	095500	4278326	1910	1910	1910	1910	0
624	20240617	095400	4278326	1910	1910	1910	1910	0
625	20240617	095300	4278326	1910	1910	1910	1910	34
626	20240617	095200	4213386	1910	1910	1910	1910	0
627	20240617	095100	4213386	1910	1910	1910	1910	0
628	20240617	095000	4213386	1910	1910	1910	1910	0
629	20240617	094900	4213386	1910	1910	1910	1910	0
630	20240617	094800	4213386	1910	1910	1910	1910	0
631	20240617	094700	4213386	1910	1912	1912	1910	120
632	20240617	094600	3983986	1910	1910	1910	1910	1
633	20240617	094500	3982076	1911	1911	1911	1911	0
634	20240617	094400	3982076	1911	1911	1911	1911	0
635	20240617	094300	3982076	1911	1911	1911	1911	0
636	20240617	094200	3982076	1911	1912	1912	1911	220
637	20240617	094100	3561448	1912	1912	1912	1912	0
638	20240617	094000	3561448	1912	1912	1912	1912	0
639	20240617	093900	3561448	1912	1912	1912	1912	2
640	20240617	093800	3557624	1912	1912	1912	1912	0
641	20240617	093700	3557624	1912	1912	1912	1912	0
642	20240617	093600	3557624	1912	1912	1912	1912	0
643	20240617	093500	3557624	1912	1912	1912	1912	0
644	20240617	093400	3557624	1912	1912	1912	1912	0
645	20240617	093300	3557624	1912	1912	1912	1912	0
646	20240617	093200	3557624	1912	1912	1912	1912	0
647	20240617	093100	3557624	1912	1912	1912	1912	0
648	20240617	093000	3557624	1912	1912	1912	1912	0
649	20240617	092900	3557624	1912	1912	1912	1912	0
650	20240617	092800	3557624	1912	1912	1912	1912	0
651	20240617	092700	3557624	1912	1912	1912	1912	0
652	20240617	092600	3557624	1912	1912	1912	1912	0
653	20240617	092500	3557624	1912	1912	1912	1912	824
654	20240617	092400	1982136	1911	1911	1911	1911	0
655	20240617	092300	1982136	1911	1911	1911	1911	0
656	20240617	092200	1982136	1911	1911	1911	1911	0
657	20240617	092100	1982136	1911	1911	1911	1911	0
658	20240617	092000	1982136	1911	1911	1911	1911	0
659	20240617	091900	1982136	1911	1911	1911	1911	0
660	20240617	091800	1982136	1911	1911	1911	1911	0
661	20240617	091700	1982136	1911	1911	1911	1911	0
662	20240617	091600	1982136	1911	1911	1911	1911	0
663	20240617	091500	1982136	1911	1911	1911	1911	0
664	20240617	091400	1982136	1911	1911	1911	1911	0
665	20240617	091300	1982136	1911	1911	1911	1911	0
666	20240617	091200	1982136	1911	1911	1911	1911	0
667	20240617	091100	1982136	1911	1911	1911	1911	0
668	20240617	091000	1982136	1911	1911	1911	1911	0
669	20240617	090900	1982136	1911	1911	1911	1911	200
670	20240617	090800	1599936	1915	1915	1915	1915	0
671	20240617	090700	1599936	1915	1915	1915	1915	0
672	20240617	090600	1599936	1915	1915	1915	1915	0
673	20240617	090500	1599936	1915	1915	1915	1915	254
674	20240617	090400	1113526	1915	1915	1915	1915	0
675	20240617	090300	1113526	1915	1915	1915	1915	176
676	20240617	090200	776486	1915	1915	1915	1915	4
677	20240617	090100	768826	1912	1913	1913	1912	243
678	20240617	090000	304167	1913	1913	1913	1913	159