KissMeData/026040/min/candle-20240612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240612	191000	27298463	1902	1902	1902	1902	1260
3	20240612	190900	27298463	1902	1902	1902	1902	0
4	20240612	190800	27298463	1902	1902	1902	1902	0
5	20240612	190700	27298463	1902	1902	1902	1902	0
6	20240612	190600	27298463	1902	1902	1902	1902	0
7	20240612	190500	27298463	1902	1902	1902	1902	0
8	20240612	190400	27298463	1902	1902	1902	1902	0
9	20240612	190300	27298463	1902	1902	1902	1902	0
10	20240612	190200	27298463	1902	1902	1902	1902	0
11	20240612	190100	27298463	1902	1902	1902	1902	0
12	20240612	190000	27298463	1902	1902	1902	1902	0
13	20240612	185900	27298463	1902	1902	1902	1902	0
14	20240612	185800	27298463	1902	1902	1902	1902	0
15	20240612	185700	27298463	1902	1902	1902	1902	0
16	20240612	185600	27298463	1902	1902	1902	1902	0
17	20240612	185500	27298463	1902	1902	1902	1902	0
18	20240612	185400	27298463	1902	1902	1902	1902	0
19	20240612	185300	27298463	1902	1902	1902	1902	0
20	20240612	185200	27298463	1902	1902	1902	1902	0
21	20240612	185100	27298463	1902	1902	1902	1902	0
22	20240612	185000	27298463	1902	1902	1902	1902	0
23	20240612	184900	27298463	1902	1902	1902	1902	0
24	20240612	184800	27298463	1902	1902	1902	1902	0
25	20240612	184700	27298463	1902	1902	1902	1902	0
26	20240612	184600	27298463	1902	1902	1902	1902	0
27	20240612	184500	27298463	1902	1902	1902	1902	0
28	20240612	184400	27298463	1902	1902	1902	1902	0
29	20240612	184300	27298463	1902	1902	1902	1902	0
30	20240612	184200	27298463	1902	1902	1902	1902	0
31	20240612	184100	27298463	1902	1902	1902	1902	0
32	20240612	184000	27298463	1902	1902	1902	1902	1260
33	20240612	183900	27298463	1902	1902	1902	1902	0
34	20240612	183800	27298463	1902	1902	1902	1902	0
35	20240612	183700	27298463	1902	1902	1902	1902	0
36	20240612	183600	27298463	1902	1902	1902	1902	0
37	20240612	183500	27298463	1902	1902	1902	1902	0
38	20240612	183400	27298463	1902	1902	1902	1902	0
39	20240612	183300	27298463	1902	1902	1902	1902	0
40	20240612	183200	27298463	1902	1902	1902	1902	0
41	20240612	183100	27298463	1902	1902	1902	1902	0
42	20240612	183000	27298463	1902	1902	1902	1902	0
43	20240612	182900	27298463	1902	1902	1902	1902	0
44	20240612	182800	27298463	1902	1902	1902	1902	0
45	20240612	182700	27298463	1902	1902	1902	1902	0
46	20240612	182600	27298463	1902	1902	1902	1902	0
47	20240612	182500	27298463	1902	1902	1902	1902	0
48	20240612	182400	27298463	1902	1902	1902	1902	0
49	20240612	182300	27298463	1902	1902	1902	1902	0
50	20240612	182200	27298463	1902	1902	1902	1902	0
51	20240612	182100	27298463	1902	1902	1902	1902	0
52	20240612	182000	27298463	1902	1902	1902	1902	0
53	20240612	181900	27298463	1902	1902	1902	1902	0
54	20240612	181800	27298463	1902	1902	1902	1902	0
55	20240612	181700	27298463	1902	1902	1902	1902	0
56	20240612	181600	27298463	1902	1902	1902	1902	0
57	20240612	181500	27298463	1902	1902	1902	1902	0
58	20240612	181400	27298463	1902	1902	1902	1902	0
59	20240612	181300	27298463	1902	1902	1902	1902	0
60	20240612	181200	27298463	1902	1902	1902	1902	0
61	20240612	181100	27298463	1902	1902	1902	1902	0
62	20240612	181000	27298463	1902	1902	1902	1902	1260
63	20240612	180900	27298463	1902	1902	1902	1902	0
64	20240612	180800	27298463	1902	1902	1902	1902	0
65	20240612	180700	27298463	1902	1902	1902	1902	0
66	20240612	180600	27298463	1902	1902	1902	1902	0
67	20240612	180500	27298463	1902	1902	1902	1902	0
68	20240612	180400	27298463	1902	1902	1902	1902	0
69	20240612	180300	27298463	1902	1902	1902	1902	0
70	20240612	180200	27298463	1902	1902	1902	1902	0
71	20240612	180100	27298463	1902	1902	1902	1902	0
72	20240612	180000	27298463	1902	1902	1902	1902	0
73	20240612	175900	27298463	1902	1902	1902	1902	0
74	20240612	175800	27298463	1902	1902	1902	1902	0
75	20240612	175700	27298463	1902	1902	1902	1902	0
76	20240612	175600	27298463	1902	1902	1902	1902	0
77	20240612	175500	27298463	1902	1902	1902	1902	0
78	20240612	175400	27298463	1902	1902	1902	1902	0
79	20240612	175300	27298463	1902	1902	1902	1902	0
80	20240612	175200	27298463	1902	1902	1902	1902	0
81	20240612	175100	27298463	1902	1902	1902	1902	0
82	20240612	175000	27298463	1902	1902	1902	1902	0
83	20240612	174900	27298463	1902	1902	1902	1902	0
84	20240612	174800	27298463	1902	1902	1902	1902	0
85	20240612	174700	27298463	1902	1902	1902	1902	0
86	20240612	174600	27298463	1902	1902	1902	1902	0
87	20240612	174500	27298463	1902	1902	1902	1902	0
88	20240612	174400	27298463	1902	1902	1902	1902	0
89	20240612	174300	27298463	1902	1902	1902	1902	0
90	20240612	174200	27298463	1902	1902	1902	1902	0
91	20240612	174100	27298463	1902	1902	1902	1902	0
92	20240612	174000	27298463	1902	1902	1902	1902	1260
93	20240612	173900	27298463	1902	1902	1902	1902	0
94	20240612	173800	27298463	1902	1902	1902	1902	0
95	20240612	173700	27298463	1902	1902	1902	1902	0
96	20240612	173600	27298463	1902	1902	1902	1902	0
97	20240612	173500	27298463	1902	1902	1902	1902	0
98	20240612	173400	27298463	1902	1902	1902	1902	0
99	20240612	173300	27298463	1902	1902	1902	1902	0
100	20240612	173200	27298463	1902	1902	1902	1902	0
101	20240612	173100	27298463	1902	1902	1902	1902	0
102	20240612	173000	27298463	1902	1902	1902	1902	0
103	20240612	172900	27298463	1902	1902	1902	1902	0
104	20240612	172800	27298463	1902	1902	1902	1902	0
105	20240612	172700	27298463	1902	1902	1902	1902	0
106	20240612	172600	27298463	1902	1902	1902	1902	0
107	20240612	172500	27298463	1902	1902	1902	1902	0
108	20240612	172400	27298463	1902	1902	1902	1902	0
109	20240612	172300	27298463	1902	1902	1902	1902	0
110	20240612	172200	27298463	1902	1902	1902	1902	0
111	20240612	172100	27298463	1902	1902	1902	1902	0
112	20240612	172000	27298463	1902	1902	1902	1902	0
113	20240612	171900	27298463	1902	1902	1902	1902	0
114	20240612	171800	27298463	1902	1902	1902	1902	0
115	20240612	171700	27298463	1902	1902	1902	1902	0
116	20240612	171600	27298463	1902	1902	1902	1902	0
117	20240612	171500	27298463	1902	1902	1902	1902	0
118	20240612	171400	27298463	1902	1902	1902	1902	0
119	20240612	171300	27298463	1902	1902	1902	1902	0
120	20240612	171200	27298463	1902	1902	1902	1902	0
121	20240612	171100	27298463	1902	1902	1902	1902	0
122	20240612	171000	27298463	1902	1902	1902	1902	1260
123	20240612	170900	27298463	1902	1902	1902	1902	0
124	20240612	170800	27298463	1902	1902	1902	1902	0
125	20240612	170700	27298463	1902	1902	1902	1902	0
126	20240612	170600	27298463	1902	1902	1902	1902	0
127	20240612	170500	27298463	1902	1902	1902	1902	0
128	20240612	170400	27298463	1902	1902	1902	1902	0
129	20240612	170300	27298463	1902	1902	1902	1902	0
130	20240612	170200	27298463	1902	1902	1902	1902	0
131	20240612	170100	27298463	1902	1902	1902	1902	0
132	20240612	170000	27298463	1902	1902	1902	1902	0
133	20240612	165900	27298463	1902	1902	1902	1902	0
134	20240612	165800	27298463	1902	1902	1902	1902	0
135	20240612	165700	27298463	1902	1902	1902	1902	0
136	20240612	165600	27298463	1902	1902	1902	1902	0
137	20240612	165500	27298463	1902	1902	1902	1902	0
138	20240612	165400	27298463	1902	1902	1902	1902	0
139	20240612	165300	27298463	1902	1902	1902	1902	0
140	20240612	165200	27298463	1902	1902	1902	1902	0
141	20240612	165100	27298463	1902	1902	1902	1902	0
142	20240612	165000	27298463	1902	1902	1902	1902	0
143	20240612	164900	27298463	1902	1902	1902	1902	0
144	20240612	164800	27298463	1902	1902	1902	1902	0
145	20240612	164700	27298463	1902	1902	1902	1902	0
146	20240612	164600	27298463	1902	1902	1902	1902	0
147	20240612	164500	27298463	1902	1902	1902	1902	0
148	20240612	164400	27298463	1902	1902	1902	1902	0
149	20240612	164300	27298463	1902	1902	1902	1902	0
150	20240612	164200	27298463	1902	1902	1902	1902	0
151	20240612	164100	27298463	1902	1902	1902	1902	0
152	20240612	164000	27298463	1902	1902	1902	1902	1260
153	20240612	163900	27298463	1902	1902	1902	1902	0
154	20240612	163800	27298463	1902	1902	1902	1902	0
155	20240612	163700	27298463	1902	1902	1902	1902	0
156	20240612	163600	27298463	1902	1902	1902	1902	0
157	20240612	163500	27298463	1902	1902	1902	1902	0
158	20240612	163400	27298463	1902	1902	1902	1902	0
159	20240612	163300	27298463	1902	1902	1902	1902	0
160	20240612	163200	27298463	1902	1902	1902	1902	0
161	20240612	163100	27298463	1902	1902	1902	1902	0
162	20240612	163000	27298463	1902	1902	1902	1902	0
163	20240612	162900	27298463	1902	1902	1902	1902	0
164	20240612	162800	27298463	1902	1902	1902	1902	0
165	20240612	162700	27298463	1902	1902	1902	1902	0
166	20240612	162600	27298463	1902	1902	1902	1902	0
167	20240612	162500	27298463	1902	1902	1902	1902	0
168	20240612	162400	27298463	1902	1902	1902	1902	0
169	20240612	162300	27298463	1902	1902	1902	1902	0
170	20240612	162200	27298463	1902	1902	1902	1902	0
171	20240612	162100	27298463	1902	1902	1902	1902	0
172	20240612	162000	27298463	1902	1902	1902	1902	0
173	20240612	161900	27298463	1902	1902	1902	1902	0
174	20240612	161800	27298463	1902	1902	1902	1902	0
175	20240612	161700	27298463	1902	1902	1902	1902	0
176	20240612	161600	27298463	1902	1902	1902	1902	0
177	20240612	161500	27298463	1902	1902	1902	1902	0
178	20240612	161400	27298463	1902	1902	1902	1902	0
179	20240612	161300	27298463	1902	1902	1902	1902	0
180	20240612	161200	27298463	1902	1902	1902	1902	0
181	20240612	161100	27298463	1902	1902	1902	1902	0
182	20240612	161000	27298463	1902	1902	1902	1902	1260
183	20240612	160900	27298463	1902	1902	1902	1902	0
184	20240612	160800	27298463	1902	1902	1902	1902	0
185	20240612	160700	27298463	1902	1902	1902	1902	0
186	20240612	160600	27298463	1902	1902	1902	1902	0
187	20240612	160500	27298463	1902	1902	1902	1902	0
188	20240612	160400	27298463	1902	1902	1902	1902	0
189	20240612	160300	27298463	1902	1902	1902	1902	0
190	20240612	160200	27298463	1902	1902	1902	1902	0
191	20240612	160100	27298463	1902	1902	1902	1902	0
192	20240612	160000	27298463	1902	1902	1902	1902	0
193	20240612	155900	27298463	1902	1902	1902	1902	0
194	20240612	155800	27298463	1902	1902	1902	1902	0
195	20240612	155700	27298463	1902	1902	1902	1902	0
196	20240612	155600	27298463	1902	1902	1902	1902	0
197	20240612	155500	27298463	1902	1902	1902	1902	0
198	20240612	155400	27298463	1902	1902	1902	1902	0
199	20240612	155300	27298463	1902	1902	1902	1902	0
200	20240612	155200	27298463	1902	1902	1902	1902	0
201	20240612	155100	27298463	1902	1902	1902	1902	0
202	20240612	155000	27298463	1902	1902	1902	1902	0
203	20240612	154900	27298463	1902	1902	1902	1902	0
204	20240612	154800	27298463	1902	1902	1902	1902	0
205	20240612	154700	27298463	1902	1902	1902	1902	0
206	20240612	154600	27298463	1902	1902	1902	1902	0
207	20240612	154500	27298463	1902	1902	1902	1902	0
208	20240612	154400	27298463	1902	1902	1902	1902	0
209	20240612	154300	27298463	1902	1902	1902	1902	0
210	20240612	154200	27298463	1902	1902	1902	1902	0
211	20240612	154100	27298463	1902	1902	1902	1902	0
212	20240612	154000	27298463	1902	1902	1902	1902	1260
213	20240612	153900	27298463	1902	1902	1902	1902	0
214	20240612	153800	27298463	1902	1902	1902	1902	0
215	20240612	153700	27298463	1902	1902	1902	1902	0
216	20240612	153600	27298463	1902	1902	1902	1902	0
217	20240612	153500	27298463	1902	1902	1902	1902	0
218	20240612	153400	27298463	1902	1902	1902	1902	0
219	20240612	153300	27298463	1902	1902	1902	1902	0
220	20240612	153200	27298463	1902	1902	1902	1902	0
221	20240612	153100	27298463	1902	1902	1902	1902	0
222	20240612	153000	27298463	1902	1902	1902	1902	1260
223	20240612	152900	24901943	1923	1923	1923	1923	0
224	20240612	152800	24901943	1923	1923	1923	1923	0
225	20240612	152700	24901943	1923	1923	1923	1923	0
226	20240612	152600	24901943	1923	1923	1923	1923	0
227	20240612	152500	24901943	1923	1923	1923	1923	0
228	20240612	152400	24901943	1923	1923	1923	1923	0
229	20240612	152300	24901943	1923	1923	1923	1923	0
230	20240612	152200	24901943	1923	1923	1923	1923	0
231	20240612	152100	24901943	1923	1923	1923	1923	0
232	20240612	152000	24901943	1923	1923	1923	1923	0
233	20240612	151900	24901943	1923	1923	1923	1923	0
234	20240612	151800	24901943	1923	1923	1923	1923	0
235	20240612	151700	24901943	1923	1923	1923	1923	0
236	20240612	151600	24901943	1923	1923	1923	1923	0
237	20240612	151500	24901943	1923	1923	1923	1923	0
238	20240612	151400	24901943	1923	1923	1923	1923	0
239	20240612	151300	24901943	1923	1923	1923	1923	13
240	20240612	151200	24876944	1926	1926	1926	1926	0
241	20240612	151100	24876944	1926	1926	1926	1926	0
242	20240612	151000	24876944	1926	1926	1926	1926	0
243	20240612	150900	24876944	1926	1926	1926	1926	0
244	20240612	150800	24876944	1926	1926	1926	1926	0
245	20240612	150700	24876944	1926	1926	1926	1926	0
246	20240612	150600	24876944	1926	1926	1926	1926	0
247	20240612	150500	24876944	1926	1926	1926	1926	0
248	20240612	150400	24876944	1926	1926	1926	1926	0
249	20240612	150300	24876944	1926	1926	1926	1926	0
250	20240612	150200	24876944	1926	1926	1926	1926	0
251	20240612	150100	24876944	1926	1926	1926	1926	0
252	20240612	150000	24876944	1926	1926	1926	1926	0
253	20240612	145900	24876944	1926	1926	1926	1926	1
254	20240612	145800	24875018	1927	1927	1927	1927	0
255	20240612	145700	24875018	1927	1911	1927	1903	5003
256	20240612	145600	15348363	1929	1929	1929	1929	0
257	20240612	145500	15348363	1929	1928	1929	1928	346
258	20240612	145400	14680940	1929	1911	1929	1911	1229
259	20240612	145300	12317963	1913	1913	1913	1913	0
260	20240612	145200	12317963	1913	1913	1913	1913	0
261	20240612	145100	12317963	1913	1913	1913	1913	2
262	20240612	145000	12314137	1905	1905	1905	1905	0
263	20240612	144900	12314137	1905	1905	1914	1905	45
264	20240612	144800	12228364	1914	1914	1914	1914	87
265	20240612	144700	12061846	1905	1906	1906	1905	500
266	20240612	144600	11109302	1906	1918	1918	1906	443
267	20240612	144500	10264888	1909	1909	1909	1909	0
268	20240612	144400	10264888	1909	1910	1910	1909	92
269	20240612	144300	10089215	1912	1913	1913	1912	100
270	20240612	144200	9897965	1922	1922	1922	1922	0
271	20240612	144100	9897965	1922	1922	1922	1922	0
272	20240612	144000	9897965	1922	1922	1922	1922	3
273	20240612	143900	9892199	1923	1923	1923	1923	0
274	20240612	143800	9892199	1923	1923	1923	1923	0
275	20240612	143700	9892199	1923	1923	1923	1923	0
276	20240612	143600	9892199	1923	1923	1923	1923	0
277	20240612	143500	9892199	1923	1923	1923	1923	0
278	20240612	143400	9892199	1923	1923	1923	1923	0
279	20240612	143300	9892199	1923	1923	1923	1923	0
280	20240612	143200	9892199	1923	1923	1923	1923	0
281	20240612	143100	9892199	1923	1923	1923	1923	0
282	20240612	143000	9892199	1923	1923	1923	1923	0
283	20240612	142900	9892199	1923	1923	1923	1923	0
284	20240612	142800	9892199	1923	1923	1923	1923	1
285	20240612	142700	9890276	1923	1923	1923	1923	0
286	20240612	142600	9890276	1923	1923	1923	1923	0
287	20240612	142500	9890276	1923	1923	1923	1923	0
288	20240612	142400	9890276	1923	1923	1923	1923	0
289	20240612	142300	9890276	1923	1923	1923	1923	0
290	20240612	142200	9890276	1923	1923	1923	1923	0
291	20240612	142100	9890276	1923	1923	1923	1923	0
292	20240612	142000	9890276	1923	1923	1923	1923	0
293	20240612	141900	9890276	1923	1923	1923	1923	0
294	20240612	141800	9890276	1923	1923	1923	1923	0
295	20240612	141700	9890276	1923	1923	1923	1923	0
296	20240612	141600	9890276	1923	1923	1923	1923	0
297	20240612	141500	9890276	1923	1923	1923	1923	0
298	20240612	141400	9890276	1923	1923	1923	1923	0
299	20240612	141300	9890276	1923	1923	1923	1923	50
300	20240612	141200	9794126	1923	1923	1923	1923	0
301	20240612	141100	9794126	1923	1923	1923	1923	0
302	20240612	141000	9794126	1923	1923	1923	1923	0
303	20240612	140900	9794126	1923	1923	1923	1923	0
304	20240612	140800	9794126	1923	1923	1923	1923	0
305	20240612	140700	9794126	1923	1923	1923	1923	0
306	20240612	140600	9794126	1923	1923	1923	1923	0
307	20240612	140500	9794126	1923	1923	1923	1923	0
308	20240612	140400	9794126	1923	1923	1923	1923	0
309	20240612	140300	9794126	1923	1923	1923	1923	0
310	20240612	140200	9794126	1923	1923	1923	1923	0
311	20240612	140100	9794126	1923	1923	1923	1923	50
312	20240612	140000	9697976	1924	1924	1924	1924	0
313	20240612	135900	9697976	1924	1924	1924	1924	0
314	20240612	135800	9697976	1924	1924	1924	1924	0
315	20240612	135700	9697976	1924	1924	1924	1924	0
316	20240612	135600	9697976	1924	1924	1924	1924	0
317	20240612	135500	9697976	1924	1924	1924	1924	0
318	20240612	135400	9697976	1924	1924	1924	1924	0
319	20240612	135300	9697976	1924	1924	1924	1924	0
320	20240612	135200	9697976	1924	1924	1924	1924	0
321	20240612	135100	9697976	1924	1924	1924	1924	0
322	20240612	135000	9697976	1924	1924	1924	1924	0
323	20240612	134900	9697976	1924	1924	1924	1924	0
324	20240612	134800	9697976	1924	1924	1924	1924	0
325	20240612	134700	9697976	1924	1924	1924	1924	0
326	20240612	134600	9697976	1924	1924	1924	1924	0
327	20240612	134500	9697976	1924	1924	1924	1924	0
328	20240612	134400	9697976	1924	1924	1924	1924	0
329	20240612	134300	9697976	1924	1924	1924	1924	0
330	20240612	134200	9697976	1924	1924	1924	1924	0
331	20240612	134100	9697976	1924	1924	1924	1924	0
332	20240612	134000	9697976	1924	1924	1924	1924	0
333	20240612	133900	9697976	1924	1924	1924	1924	0
334	20240612	133800	9697976	1924	1924	1924	1924	0
335	20240612	133700	9697976	1924	1924	1924	1924	0
336	20240612	133600	9697976	1924	1924	1924	1924	0
337	20240612	133500	9697976	1924	1924	1924	1924	0
338	20240612	133400	9697976	1924	1924	1924	1924	0
339	20240612	133300	9697976	1924	1924	1924	1924	0
340	20240612	133200	9697976	1924	1924	1924	1924	0
341	20240612	133100	9697976	1924	1924	1924	1924	23
342	20240612	133000	9653724	1924	1924	1924	1924	0
343	20240612	132900	9653724	1924	1924	1924	1924	0
344	20240612	132800	9653724	1924	1924	1924	1924	0
345	20240612	132700	9653724	1924	1924	1924	1924	0
346	20240612	132600	9653724	1924	1924	1924	1924	0
347	20240612	132500	9653724	1924	1924	1924	1924	0
348	20240612	132400	9653724	1924	1924	1924	1924	0
349	20240612	132300	9653724	1924	1924	1924	1924	0
350	20240612	132200	9653724	1924	1924	1924	1924	0
351	20240612	132100	9653724	1924	1924	1924	1924	0
352	20240612	132000	9653724	1924	1924	1924	1924	0
353	20240612	131900	9653724	1924	1924	1924	1924	0
354	20240612	131800	9653724	1924	1924	1924	1924	0
355	20240612	131700	9653724	1924	1909	1924	1909	26
356	20240612	131600	9604060	1909	1910	1910	1909	45
357	20240612	131500	9518111	1924	1924	1924	1924	0
358	20240612	131400	9518111	1924	1924	1924	1924	0
359	20240612	131300	9518111	1924	1924	1924	1924	0
360	20240612	131200	9518111	1924	1924	1924	1924	23
361	20240612	131100	9473859	1924	1924	1924	1924	0
362	20240612	131000	9473859	1924	1924	1924	1924	0
363	20240612	130900	9473859	1924	1924	1924	1924	0
364	20240612	130800	9473859	1924	1924	1924	1924	0
365	20240612	130700	9473859	1924	1924	1924	1924	0
366	20240612	130600	9473859	1924	1924	1924	1924	0
367	20240612	130500	9473859	1924	1924	1924	1924	1
368	20240612	130400	9471935	1910	1910	1910	1910	0
369	20240612	130300	9471935	1910	1910	1910	1910	0
370	20240612	130200	9471935	1910	1910	1910	1910	2
371	20240612	130100	9468115	1924	1924	1924	1924	1
372	20240612	130000	9466191	1911	1911	1911	1911	0
373	20240612	125900	9466191	1911	1911	1911	1911	28
374	20240612	125800	9412683	1925	1925	1925	1925	0
375	20240612	125700	9412683	1925	1925	1925	1925	0
376	20240612	125600	9412683	1925	1925	1925	1925	0
377	20240612	125500	9412683	1925	1925	1925	1925	0
378	20240612	125400	9412683	1925	1925	1925	1925	0
379	20240612	125300	9412683	1925	1925	1925	1925	23
380	20240612	125200	9368408	1925	1925	1925	1925	0
381	20240612	125100	9368408	1925	1925	1925	1925	0
382	20240612	125000	9368408	1925	1925	1925	1925	0
383	20240612	124900	9368408	1925	1925	1925	1925	0
384	20240612	124800	9368408	1925	1925	1925	1925	0
385	20240612	124700	9368408	1925	1925	1925	1925	0
386	20240612	124600	9368408	1925	1925	1925	1925	0
387	20240612	124500	9368408	1925	1925	1925	1925	0
388	20240612	124400	9368408	1925	1925	1925	1925	0
389	20240612	124300	9368408	1925	1925	1925	1925	0
390	20240612	124200	9368408	1925	1925	1925	1925	0
391	20240612	124100	9368408	1925	1925	1925	1925	0
392	20240612	124000	9368408	1925	1925	1925	1925	0
393	20240612	123900	9368408	1925	1925	1925	1925	0
394	20240612	123800	9368408	1925	1925	1925	1925	0
395	20240612	123700	9368408	1925	1925	1925	1925	0
396	20240612	123600	9368408	1925	1925	1925	1925	0
397	20240612	123500	9368408	1925	1925	1925	1925	0
398	20240612	123400	9368408	1925	1924	1925	1924	23
399	20240612	123300	9324138	1924	1924	1924	1924	0
400	20240612	123200	9324138	1924	1924	1924	1924	1
401	20240612	123100	9322214	1922	1922	1922	1922	0
402	20240612	123000	9322214	1922	1922	1922	1922	0
403	20240612	122900	9322214	1922	1922	1922	1922	0
404	20240612	122800	9322214	1922	1922	1922	1922	0
405	20240612	122700	9322214	1922	1922	1922	1922	0
406	20240612	122600	9322214	1922	1922	1922	1922	0
407	20240612	122500	9322214	1922	1922	1922	1922	0
408	20240612	122400	9322214	1922	1922	1922	1922	0
409	20240612	122300	9322214	1922	1922	1922	1922	1
410	20240612	122200	9320292	1911	1911	1911	1911	0
411	20240612	122100	9320292	1911	1911	1911	1911	0
412	20240612	122000	9320292	1911	1911	1911	1911	0
413	20240612	121900	9320292	1911	1911	1911	1911	0
414	20240612	121800	9320292	1911	1911	1911	1911	0
415	20240612	121700	9320292	1911	1911	1911	1911	1
416	20240612	121600	9318381	1924	1924	1924	1924	0
417	20240612	121500	9318381	1924	1924	1924	1924	24
418	20240612	121400	9272205	1924	1924	1924	1924	0
419	20240612	121300	9272205	1924	1924	1924	1924	0
420	20240612	121200	9272205	1924	1924	1924	1924	0
421	20240612	121100	9272205	1924	1924	1924	1924	0
422	20240612	121000	9272205	1924	1924	1924	1924	0
423	20240612	120900	9272205	1924	1924	1924	1924	1
424	20240612	120800	9270281	1911	1911	1911	1911	0
425	20240612	120700	9270281	1911	1911	1911	1911	0
426	20240612	120600	9270281	1911	1911	1911	1911	0
427	20240612	120500	9270281	1911	1911	1911	1911	0
428	20240612	120400	9270281	1911	1911	1911	1911	0
429	20240612	120300	9270281	1911	1911	1911	1911	0
430	20240612	120200	9270281	1911	1911	1911	1911	53
431	20240612	120100	9168998	1925	1925	1925	1925	0
432	20240612	120000	9168998	1925	1925	1925	1925	0
433	20240612	115900	9168998	1925	1925	1925	1925	0
434	20240612	115800	9168998	1925	1925	1925	1925	0
435	20240612	115700	9168998	1925	1925	1925	1925	0
436	20240612	115600	9168998	1925	1925	1925	1925	24
437	20240612	115500	9122798	1925	1925	1925	1925	0
438	20240612	115400	9122798	1925	1925	1925	1925	0
439	20240612	115300	9122798	1925	1925	1925	1925	0
440	20240612	115200	9122798	1925	1925	1925	1925	0
441	20240612	115100	9122798	1925	1925	1925	1925	0
442	20240612	115000	9122798	1925	1925	1925	1925	0
443	20240612	114900	9122798	1925	1925	1925	1925	0
444	20240612	114800	9122798	1925	1925	1925	1925	0
445	20240612	114700	9122798	1925	1925	1925	1925	1
446	20240612	114600	9120873	1930	1930	1930	1930	0
447	20240612	114500	9120873	1930	1930	1930	1930	0
448	20240612	114400	9120873	1930	1930	1930	1930	0
449	20240612	114300	9120873	1930	1930	1930	1930	0
450	20240612	114200	9120873	1930	1930	1930	1930	0
451	20240612	114100	9120873	1930	1930	1930	1930	0
452	20240612	114000	9120873	1930	1930	1930	1930	0
453	20240612	113900	9120873	1930	1930	1930	1930	0
454	20240612	113800	9120873	1930	1930	1930	1930	0
455	20240612	113700	9120873	1930	1929	1930	1929	24
456	20240612	113600	9074554	1930	1930	1930	1930	0
457	20240612	113500	9074554	1930	1929	1930	1929	2
458	20240612	113400	9070695	1930	1930	1930	1930	0
459	20240612	113300	9070695	1930	1929	1930	1929	16
460	20240612	113200	9039818	1930	1929	1930	1929	2
461	20240612	113100	9035959	1930	1925	1930	1925	20
462	20240612	113000	8997442	1925	1925	1925	1925	0
463	20240612	112900	8997442	1925	1925	1925	1925	0
464	20240612	112800	8997442	1925	1925	1925	1925	0
465	20240612	112700	8997442	1925	1925	1925	1925	1
466	20240612	112600	8995517	1924	1924	1924	1924	0
467	20240612	112500	8995517	1924	1924	1924	1924	0
468	20240612	112400	8995517	1924	1924	1924	1924	0
469	20240612	112300	8995517	1924	1924	1924	1924	0
470	20240612	112200	8995517	1924	1924	1924	1924	1000
471	20240612	112100	7071517	1924	1924	1924	1924	0
472	20240612	112000	7071517	1924	1924	1924	1924	0
473	20240612	111900	7071517	1924	1924	1924	1924	0
474	20240612	111800	7071517	1924	1923	1924	1923	44
475	20240612	111700	6986871	1924	1924	1924	1924	0
476	20240612	111600	6986871	1924	1924	1924	1924	0
477	20240612	111500	6986871	1924	1924	1924	1924	0
478	20240612	111400	6986871	1924	1924	1924	1924	0
479	20240612	111300	6986871	1924	1924	1924	1924	0
480	20240612	111200	6986871	1924	1924	1924	1924	0
481	20240612	111100	6986871	1924	1920	1924	1920	10
482	20240612	111000	6967657	1920	1920	1920	1920	1
483	20240612	110900	6965737	1919	1915	1919	1915	12
484	20240612	110800	6942752	1914	1912	1914	1912	16
485	20240612	110700	6912135	1912	1912	1912	1912	0
486	20240612	110600	6912135	1912	1912	1912	1912	0
487	20240612	110500	6912135	1912	1910	1912	1910	2
488	20240612	110400	6908313	1909	1909	1909	1909	0
489	20240612	110300	6908313	1909	1909	1909	1909	0
490	20240612	110200	6908313	1909	1909	1909	1909	115
491	20240612	110100	6688778	1909	1909	1909	1909	0
492	20240612	110000	6688778	1909	1909	1909	1909	0
493	20240612	105900	6688778	1909	1909	1909	1909	24
494	20240612	105800	6642962	1909	1909	1909	1909	0
495	20240612	105700	6642962	1909	1909	1909	1909	0
496	20240612	105600	6642962	1909	1909	1909	1909	0
497	20240612	105500	6642962	1909	1909	1909	1909	0
498	20240612	105400	6642962	1909	1909	1909	1909	0
499	20240612	105300	6642962	1909	1909	1909	1909	0
500	20240612	105200	6642962	1909	1909	1909	1909	0
501	20240612	105100	6642962	1909	1909	1909	1909	0
502	20240612	105000	6642962	1909	1909	1909	1909	0
503	20240612	104900	6642962	1909	1909	1909	1909	0
504	20240612	104800	6642962	1909	1909	1909	1909	2
505	20240612	104700	6639144	1909	1909	1909	1909	0
506	20240612	104600	6639144	1909	1909	1909	1909	10
507	20240612	104500	6620054	1909	1909	1909	1909	0
508	20240612	104400	6620054	1909	1909	1909	1909	0
509	20240612	104300	6620054	1909	1909	1909	1909	0
510	20240612	104200	6620054	1909	1909	1909	1909	0
511	20240612	104100	6620054	1909	1909	1909	1909	0
512	20240612	104000	6620054	1909	1909	1909	1909	24
513	20240612	103900	6574238	1909	1909	1909	1909	0
514	20240612	103800	6574238	1909	1909	1909	1909	0
515	20240612	103700	6574238	1909	1908	1909	1908	10
516	20240612	103600	6555155	1910	1910	1910	1910	0
517	20240612	103500	6555155	1910	1910	1910	1910	0
518	20240612	103400	6555155	1910	1910	1910	1910	0
519	20240612	103300	6555155	1910	1910	1910	1910	0
520	20240612	103200	6555155	1910	1910	1910	1910	0
521	20240612	103100	6555155	1910	1910	1910	1910	0
522	20240612	103000	6555155	1910	1910	1910	1910	0
523	20240612	102900	6555155	1910	1910	1910	1910	0
524	20240612	102800	6555155	1910	1910	1910	1910	0
525	20240612	102700	6555155	1910	1910	1910	1910	0
526	20240612	102600	6555155	1910	1910	1910	1910	0
527	20240612	102500	6555155	1910	1910	1910	1910	0
528	20240612	102400	6555155	1910	1910	1910	1910	0
529	20240612	102300	6555155	1910	1910	1910	1910	0
530	20240612	102200	6555155	1910	1910	1910	1910	0
531	20240612	102100	6555155	1910	1910	1910	1910	0
532	20240612	102000	6555155	1910	1910	1910	1910	0
533	20240612	101900	6555155	1910	1910	1910	1910	0
534	20240612	101800	6555155	1910	1910	1910	1910	0
535	20240612	101700	6555155	1910	1910	1910	1910	0
536	20240612	101600	6555155	1910	1910	1910	1910	0
537	20240612	101500	6555155	1910	1910	1910	1910	0
538	20240612	101400	6555155	1910	1910	1910	1910	0
539	20240612	101300	6555155	1910	1909	1910	1909	6
540	20240612	101200	6543700	1890	1901	1901	1890	292
541	20240612	101100	5991724	1910	1910	1910	1910	0
542	20240612	101000	5991724	1910	1910	1910	1910	0
543	20240612	100900	5991724	1910	1910	1910	1910	0
544	20240612	100800	5991724	1910	1910	1910	1910	0
545	20240612	100700	5991724	1910	1910	1910	1910	0
546	20240612	100600	5991724	1910	1907	1910	1907	10
547	20240612	100500	5972642	1910	1901	1910	1901	11
548	20240612	100400	5951722	1910	1910	1910	1910	0
549	20240612	100300	5951722	1910	1910	1910	1910	0
550	20240612	100200	5951722	1910	1910	1910	1910	0
551	20240612	100100	5951722	1910	1910	1910	1910	0
552	20240612	100000	5951722	1910	1910	1910	1910	0
553	20240612	095900	5951722	1910	1910	1910	1910	0
554	20240612	095800	5951722	1910	1910	1910	1910	0
555	20240612	095700	5951722	1910	1910	1910	1910	24
556	20240612	095600	5905882	1910	1910	1910	1910	0
557	20240612	095500	5905882	1910	1910	1910	1910	0
558	20240612	095400	5905882	1910	1908	1910	1908	28
559	20240612	095300	5852414	1910	1910	1910	1910	0
560	20240612	095200	5852414	1910	1910	1910	1910	0
561	20240612	095100	5852414	1910	1910	1910	1910	0
562	20240612	095000	5852414	1910	1910	1910	1910	0
563	20240612	094900	5852414	1910	1910	1910	1910	0
564	20240612	094800	5852414	1910	1910	1910	1910	0
565	20240612	094700	5852414	1910	1910	1910	1910	0
566	20240612	094600	5852414	1910	1910	1910	1910	0
567	20240612	094500	5852414	1910	1910	1910	1910	0
568	20240612	094400	5852414	1910	1910	1910	1910	7
569	20240612	094300	5839044	1910	1910	1910	1910	0
570	20240612	094200	5839044	1910	1910	1910	1910	0
571	20240612	094100	5839044	1910	1910	1910	1910	0
572	20240612	094000	5839044	1910	1905	1910	1900	2671
573	20240612	093900	763749	1910	1910	1910	1910	0
574	20240612	093800	763749	1910	1910	1910	1910	0
575	20240612	093700	763749	1910	1910	1910	1910	0
576	20240612	093600	763749	1910	1910	1910	1910	0
577	20240612	093500	763749	1910	1910	1910	1910	2
578	20240612	093400	759929	1910	1910	1910	1910	0
579	20240612	093300	759929	1910	1910	1910	1910	0
580	20240612	093200	759929	1910	1910	1910	1910	0
581	20240612	093100	759929	1910	1910	1910	1910	1
582	20240612	093000	758019	1910	1910	1910	1910	0
583	20240612	092900	758019	1910	1910	1910	1910	0
584	20240612	092800	758019	1910	1910	1910	1910	0
585	20240612	092700	758019	1910	1910	1910	1910	103
586	20240612	092600	561289	1912	1912	1912	1912	0
587	20240612	092500	561289	1912	1912	1912	1912	0
588	20240612	092400	561289	1912	1912	1912	1912	0
589	20240612	092300	561289	1912	1912	1912	1912	0
590	20240612	092200	561289	1912	1912	1912	1912	0
591	20240612	092100	561289	1912	1912	1912	1912	0
592	20240612	092000	561289	1912	1910	1912	1910	2
593	20240612	091900	557467	1911	1911	1911	1911	0
594	20240612	091800	557467	1911	1911	1911	1911	1
595	20240612	091700	555556	1912	1912	1912	1912	0
596	20240612	091600	555556	1912	1912	1912	1912	0
597	20240612	091500	555556	1912	1912	1912	1912	0
598	20240612	091400	555556	1912	1912	1912	1912	1
599	20240612	091300	553644	1912	1909	1912	1909	3
600	20240612	091200	547914	1905	1905	1905	1905	0
601	20240612	091100	547914	1905	1909	1909	1905	7
602	20240612	091000	534563	1909	1909	1909	1909	5
603	20240612	090900	525018	1909	1909	1909	1909	0
604	20240612	090800	525018	1909	1909	1909	1909	0
605	20240612	090700	525018	1909	1909	1909	1909	1
606	20240612	090600	523109	1905	1905	1905	1905	0
607	20240612	090500	523109	1905	1905	1905	1905	0
608	20240612	090400	523109	1905	1905	1905	1905	3
609	20240612	090300	517394	1905	1897	1905	1897	23
610	20240612	090200	473670	1890	1890	1890	1890	0
611	20240612	090100	473670	1890	1895	1895	1890	16
612	20240612	090000	443375	1925	1890	1925	1890	233