KissMeData/026040/min/candle-20240614.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240614	185800	21826223	1881	1881	1881	1881	1216
3	20240614	185700	21826223	1881	1881	1881	1881	0
4	20240614	185600	21826223	1881	1881	1881	1881	0
5	20240614	185500	21826223	1881	1881	1881	1881	0
6	20240614	185400	21826223	1881	1881	1881	1881	0
7	20240614	185300	21826223	1881	1881	1881	1881	0
8	20240614	185200	21826223	1881	1881	1881	1881	0
9	20240614	185100	21826223	1881	1881	1881	1881	0
10	20240614	185000	21826223	1881	1881	1881	1881	0
11	20240614	184900	21826223	1881	1881	1881	1881	0
12	20240614	184800	21826223	1881	1881	1881	1881	0
13	20240614	184700	21826223	1881	1881	1881	1881	0
14	20240614	184600	21826223	1881	1881	1881	1881	0
15	20240614	184500	21826223	1881	1881	1881	1881	0
16	20240614	184400	21826223	1881	1881	1881	1881	0
17	20240614	184300	21826223	1881	1881	1881	1881	0
18	20240614	184200	21826223	1881	1881	1881	1881	0
19	20240614	184100	21826223	1881	1881	1881	1881	0
20	20240614	184000	21826223	1881	1881	1881	1881	0
21	20240614	183900	21826223	1881	1881	1881	1881	0
22	20240614	183800	21826223	1881	1881	1881	1881	0
23	20240614	183700	21826223	1881	1881	1881	1881	0
24	20240614	183600	21826223	1881	1881	1881	1881	0
25	20240614	183500	21826223	1881	1881	1881	1881	0
26	20240614	183400	21826223	1881	1881	1881	1881	0
27	20240614	183300	21826223	1881	1881	1881	1881	0
28	20240614	183200	21826223	1881	1881	1881	1881	0
29	20240614	183100	21826223	1881	1881	1881	1881	0
30	20240614	183000	21826223	1881	1881	1881	1881	0
31	20240614	182900	21826223	1881	1881	1881	1881	0
32	20240614	182800	21826223	1881	1881	1881	1881	1216
33	20240614	182700	21826223	1881	1881	1881	1881	0
34	20240614	182600	21826223	1881	1881	1881	1881	0
35	20240614	182500	21826223	1881	1881	1881	1881	0
36	20240614	182400	21826223	1881	1881	1881	1881	0
37	20240614	182300	21826223	1881	1881	1881	1881	0
38	20240614	182200	21826223	1881	1881	1881	1881	0
39	20240614	182100	21826223	1881	1881	1881	1881	0
40	20240614	182000	21826223	1881	1881	1881	1881	0
41	20240614	181900	21826223	1881	1881	1881	1881	0
42	20240614	181800	21826223	1881	1881	1881	1881	0
43	20240614	181700	21826223	1881	1881	1881	1881	0
44	20240614	181600	21826223	1881	1881	1881	1881	0
45	20240614	181500	21826223	1881	1881	1881	1881	0
46	20240614	181400	21826223	1881	1881	1881	1881	0
47	20240614	181300	21826223	1881	1881	1881	1881	0
48	20240614	181200	21826223	1881	1881	1881	1881	0
49	20240614	181100	21826223	1881	1881	1881	1881	0
50	20240614	181000	21826223	1881	1881	1881	1881	0
51	20240614	180900	21826223	1881	1881	1881	1881	0
52	20240614	180800	21826223	1881	1881	1881	1881	0
53	20240614	180700	21826223	1881	1881	1881	1881	0
54	20240614	180600	21826223	1881	1881	1881	1881	0
55	20240614	180500	21826223	1881	1881	1881	1881	0
56	20240614	180400	21826223	1881	1881	1881	1881	0
57	20240614	180300	21826223	1881	1881	1881	1881	0
58	20240614	180200	21826223	1881	1881	1881	1881	0
59	20240614	180100	21826223	1881	1881	1881	1881	0
60	20240614	180000	21826223	1881	1881	1881	1881	0
61	20240614	175900	21826223	1881	1881	1881	1881	0
62	20240614	175800	21826223	1881	1881	1881	1881	1216
63	20240614	175700	21826223	1881	1881	1881	1881	0
64	20240614	175600	21826223	1881	1881	1881	1881	0
65	20240614	175500	21826223	1881	1881	1881	1881	0
66	20240614	175400	21826223	1881	1881	1881	1881	0
67	20240614	175300	21826223	1881	1881	1881	1881	0
68	20240614	175200	21826223	1881	1881	1881	1881	0
69	20240614	175100	21826223	1881	1881	1881	1881	0
70	20240614	175000	21826223	1881	1881	1881	1881	0
71	20240614	174900	21826223	1881	1881	1881	1881	0
72	20240614	174800	21826223	1881	1881	1881	1881	0
73	20240614	174700	21826223	1881	1881	1881	1881	0
74	20240614	174600	21826223	1881	1881	1881	1881	0
75	20240614	174500	21826223	1881	1881	1881	1881	0
76	20240614	174400	21826223	1881	1881	1881	1881	0
77	20240614	174300	21826223	1881	1881	1881	1881	0
78	20240614	174200	21826223	1881	1881	1881	1881	0
79	20240614	174100	21826223	1881	1881	1881	1881	0
80	20240614	174000	21826223	1881	1881	1881	1881	0
81	20240614	173900	21826223	1881	1881	1881	1881	0
82	20240614	173800	21826223	1881	1881	1881	1881	0
83	20240614	173700	21826223	1881	1881	1881	1881	0
84	20240614	173600	21826223	1881	1881	1881	1881	0
85	20240614	173500	21826223	1881	1881	1881	1881	0
86	20240614	173400	21826223	1881	1881	1881	1881	0
87	20240614	173300	21826223	1881	1881	1881	1881	0
88	20240614	173200	21826223	1881	1881	1881	1881	0
89	20240614	173100	21826223	1881	1881	1881	1881	0
90	20240614	173000	21826223	1881	1881	1881	1881	0
91	20240614	172900	21826223	1881	1881	1881	1881	0
92	20240614	172800	21826223	1881	1881	1881	1881	1216
93	20240614	172700	21826223	1881	1881	1881	1881	0
94	20240614	172600	21826223	1881	1881	1881	1881	0
95	20240614	172500	21826223	1881	1881	1881	1881	0
96	20240614	172400	21826223	1881	1881	1881	1881	0
97	20240614	172300	21826223	1881	1881	1881	1881	0
98	20240614	172200	21826223	1881	1881	1881	1881	0
99	20240614	172100	21826223	1881	1881	1881	1881	0
100	20240614	172000	21826223	1881	1881	1881	1881	0
101	20240614	171900	21826223	1881	1881	1881	1881	0
102	20240614	171800	21826223	1881	1881	1881	1881	0
103	20240614	171700	21826223	1881	1881	1881	1881	0
104	20240614	171600	21826223	1881	1881	1881	1881	0
105	20240614	171500	21826223	1881	1881	1881	1881	0
106	20240614	171400	21826223	1881	1881	1881	1881	0
107	20240614	171300	21826223	1881	1881	1881	1881	0
108	20240614	171200	21826223	1881	1881	1881	1881	0
109	20240614	171100	21826223	1881	1881	1881	1881	0
110	20240614	171000	21826223	1881	1881	1881	1881	0
111	20240614	170900	21826223	1881	1881	1881	1881	0
112	20240614	170800	21826223	1881	1881	1881	1881	0
113	20240614	170700	21826223	1881	1881	1881	1881	0
114	20240614	170600	21826223	1881	1881	1881	1881	0
115	20240614	170500	21826223	1881	1881	1881	1881	0
116	20240614	170400	21826223	1881	1881	1881	1881	0
117	20240614	170300	21826223	1881	1881	1881	1881	0
118	20240614	170200	21826223	1881	1881	1881	1881	0
119	20240614	170100	21826223	1881	1881	1881	1881	0
120	20240614	170000	21826223	1881	1881	1881	1881	0
121	20240614	165900	21826223	1881	1881	1881	1881	0
122	20240614	165800	21826223	1881	1881	1881	1881	1216
123	20240614	165700	21826223	1881	1881	1881	1881	0
124	20240614	165600	21826223	1881	1881	1881	1881	0
125	20240614	165500	21826223	1881	1881	1881	1881	0
126	20240614	165400	21826223	1881	1881	1881	1881	0
127	20240614	165300	21826223	1881	1881	1881	1881	0
128	20240614	165200	21826223	1881	1881	1881	1881	0
129	20240614	165100	21826223	1881	1881	1881	1881	0
130	20240614	165000	21826223	1881	1881	1881	1881	0
131	20240614	164900	21826223	1881	1881	1881	1881	0
132	20240614	164800	21826223	1881	1881	1881	1881	0
133	20240614	164700	21826223	1881	1881	1881	1881	0
134	20240614	164600	21826223	1881	1881	1881	1881	0
135	20240614	164500	21826223	1881	1881	1881	1881	0
136	20240614	164400	21826223	1881	1881	1881	1881	0
137	20240614	164300	21826223	1881	1881	1881	1881	0
138	20240614	164200	21826223	1881	1881	1881	1881	0
139	20240614	164100	21826223	1881	1881	1881	1881	0
140	20240614	164000	21826223	1881	1881	1881	1881	0
141	20240614	163900	21826223	1881	1881	1881	1881	0
142	20240614	163800	21826223	1881	1881	1881	1881	0
143	20240614	163700	21826223	1881	1881	1881	1881	0
144	20240614	163600	21826223	1881	1881	1881	1881	0
145	20240614	163500	21826223	1881	1881	1881	1881	0
146	20240614	163400	21826223	1881	1881	1881	1881	0
147	20240614	163300	21826223	1881	1881	1881	1881	0
148	20240614	163200	21826223	1881	1881	1881	1881	0
149	20240614	163100	21826223	1881	1881	1881	1881	0
150	20240614	163000	21826223	1881	1881	1881	1881	0
151	20240614	162900	21826223	1881	1881	1881	1881	0
152	20240614	162800	21826223	1881	1881	1881	1881	1216
153	20240614	162700	21826223	1881	1881	1881	1881	0
154	20240614	162600	21826223	1881	1881	1881	1881	0
155	20240614	162500	21826223	1881	1881	1881	1881	0
156	20240614	162400	21826223	1881	1881	1881	1881	0
157	20240614	162300	21826223	1881	1881	1881	1881	0
158	20240614	162200	21826223	1881	1881	1881	1881	0
159	20240614	162100	21826223	1881	1881	1881	1881	0
160	20240614	162000	21826223	1881	1881	1881	1881	0
161	20240614	161900	21826223	1881	1881	1881	1881	0
162	20240614	161800	21826223	1881	1881	1881	1881	0
163	20240614	161700	21826223	1881	1881	1881	1881	0
164	20240614	161600	21826223	1881	1881	1881	1881	0
165	20240614	161500	21826223	1881	1881	1881	1881	0
166	20240614	161400	21826223	1881	1881	1881	1881	0
167	20240614	161300	21826223	1881	1881	1881	1881	0
168	20240614	161200	21826223	1881	1881	1881	1881	0
169	20240614	161100	21826223	1881	1881	1881	1881	0
170	20240614	161000	21826223	1881	1881	1881	1881	0
171	20240614	160900	21826223	1881	1881	1881	1881	0
172	20240614	160800	21826223	1881	1881	1881	1881	0
173	20240614	160700	21826223	1881	1881	1881	1881	0
174	20240614	160600	21826223	1881	1881	1881	1881	0
175	20240614	160500	21826223	1881	1881	1881	1881	0
176	20240614	160400	21826223	1881	1881	1881	1881	0
177	20240614	160300	21826223	1881	1881	1881	1881	0
178	20240614	160200	21826223	1881	1881	1881	1881	0
179	20240614	160100	21826223	1881	1881	1881	1881	0
180	20240614	160000	21826223	1881	1881	1881	1881	0
181	20240614	155900	21826223	1881	1881	1881	1881	0
182	20240614	155800	21826223	1881	1881	1881	1881	1216
183	20240614	155700	21826223	1881	1881	1881	1881	0
184	20240614	155600	21826223	1881	1881	1881	1881	0
185	20240614	155500	21826223	1881	1881	1881	1881	0
186	20240614	155400	21826223	1881	1881	1881	1881	0
187	20240614	155300	21826223	1881	1881	1881	1881	0
188	20240614	155200	21826223	1881	1881	1881	1881	0
189	20240614	155100	21826223	1881	1881	1881	1881	0
190	20240614	155000	21826223	1881	1881	1881	1881	0
191	20240614	154900	21826223	1881	1881	1881	1881	0
192	20240614	154800	21826223	1881	1881	1881	1881	0
193	20240614	154700	21826223	1881	1881	1881	1881	0
194	20240614	154600	21826223	1881	1881	1881	1881	0
195	20240614	154500	21826223	1881	1881	1881	1881	0
196	20240614	154400	21826223	1881	1881	1881	1881	0
197	20240614	154300	21826223	1881	1881	1881	1881	0
198	20240614	154200	21826223	1881	1881	1881	1881	0
199	20240614	154100	21826223	1881	1881	1881	1881	0
200	20240614	154000	21826223	1881	1881	1881	1881	0
201	20240614	153900	21826223	1881	1881	1881	1881	0
202	20240614	153800	21826223	1881	1881	1881	1881	0
203	20240614	153700	21826223	1881	1881	1881	1881	0
204	20240614	153600	21826223	1881	1881	1881	1881	0
205	20240614	153500	21826223	1881	1881	1881	1881	0
206	20240614	153400	21826223	1881	1881	1881	1881	0
207	20240614	153300	21826223	1881	1881	1881	1881	0
208	20240614	153200	21826223	1881	1881	1881	1881	0
209	20240614	153100	21826223	1881	1881	1881	1881	0
210	20240614	153000	21826223	1881	1881	1881	1881	1216
211	20240614	152900	19538927	1902	1902	1902	1902	0
212	20240614	152800	19538927	1902	1902	1902	1902	0
213	20240614	152700	19538927	1902	1902	1902	1902	0
214	20240614	152600	19538927	1902	1902	1902	1902	0
215	20240614	152500	19538927	1902	1902	1902	1902	0
216	20240614	152400	19538927	1902	1902	1902	1902	0
217	20240614	152300	19538927	1902	1902	1902	1902	0
218	20240614	152200	19538927	1902	1902	1902	1902	0
219	20240614	152100	19538927	1902	1902	1902	1902	0
220	20240614	152000	19538927	1902	1902	1902	1902	0
221	20240614	151900	19538927	1902	1904	1907	1902	11
222	20240614	151800	19517997	1901	1901	1901	1901	1
223	20240614	151700	19516096	1881	1891	1891	1881	751
224	20240614	151600	18098036	1890	1891	1891	1889	130
225	20240614	151500	17852430	1890	1898	1898	1889	832
226	20240614	151400	16279975	1899	1899	1899	1899	0
227	20240614	151300	16279975	1899	1898	1899	1896	96
228	20240614	151200	16097915	1897	1901	1901	1897	263
229	20240614	151100	15598845	1911	1911	1911	1911	0
230	20240614	151000	15598845	1911	1911	1911	1911	0
231	20240614	150900	15598845	1911	1911	1911	1911	3
232	20240614	150800	15593112	1910	1910	1910	1910	0
233	20240614	150700	15593112	1910	1910	1910	1910	0
234	20240614	150600	15593112	1910	1910	1910	1910	0
235	20240614	150500	15593112	1910	1910	1910	1910	0
236	20240614	150400	15593112	1910	1910	1910	1910	0
237	20240614	150300	15593112	1910	1910	1910	1910	0
238	20240614	150200	15593112	1910	1910	1910	1910	0
239	20240614	150100	15593112	1910	1910	1910	1910	0
240	20240614	150000	15593112	1910	1910	1910	1910	0
241	20240614	145900	15593112	1910	1910	1910	1910	0
242	20240614	145800	15593112	1910	1910	1910	1910	0
243	20240614	145700	15593112	1910	1910	1910	1910	582
244	20240614	145600	14481492	1910	1909	1910	1909	130
245	20240614	145500	14233193	1910	1910	1910	1910	0
246	20240614	145400	14233193	1910	1910	1910	1910	0
247	20240614	145300	14233193	1910	1910	1910	1910	0
248	20240614	145200	14233193	1910	1910	1910	1910	0
249	20240614	145100	14233193	1910	1910	1910	1910	0
250	20240614	145000	14233193	1910	1910	1910	1910	0
251	20240614	144900	14233193	1910	1910	1910	1910	0
252	20240614	144800	14233193	1910	1910	1910	1910	0
253	20240614	144700	14233193	1910	1910	1910	1910	0
254	20240614	144600	14233193	1910	1910	1910	1910	0
255	20240614	144500	14233193	1910	1910	1910	1910	0
256	20240614	144400	14233193	1910	1910	1910	1910	0
257	20240614	144300	14233193	1910	1910	1910	1910	0
258	20240614	144200	14233193	1910	1910	1910	1910	0
259	20240614	144100	14233193	1910	1910	1910	1910	0
260	20240614	144000	14233193	1910	1910	1910	1910	1
261	20240614	143900	14231283	1900	1900	1900	1900	0
262	20240614	143800	14231283	1900	1900	1900	1900	0
263	20240614	143700	14231283	1900	1903	1903	1900	560
264	20240614	143600	13167103	1910	1910	1910	1910	0
265	20240614	143500	13167103	1910	1910	1910	1910	0
266	20240614	143400	13167103	1910	1910	1910	1910	0
267	20240614	143300	13167103	1910	1910	1910	1910	0
268	20240614	143200	13167103	1910	1910	1910	1910	0
269	20240614	143100	13167103	1910	1910	1910	1910	0
270	20240614	143000	13167103	1910	1910	1910	1910	1
271	20240614	142900	13165193	1903	1908	1908	1903	2615
272	20240614	142800	8186663	1910	1910	1910	1910	0
273	20240614	142700	8186663	1910	1910	1910	1910	0
274	20240614	142600	8186663	1910	1910	1910	1910	0
275	20240614	142500	8186663	1910	1910	1910	1910	0
276	20240614	142400	8186663	1910	1910	1910	1910	0
277	20240614	142300	8186663	1910	1910	1910	1910	0
278	20240614	142200	8186663	1910	1910	1910	1910	0
279	20240614	142100	8186663	1910	1910	1910	1910	0
280	20240614	142000	8186663	1910	1910	1910	1910	0
281	20240614	141900	8186663	1910	1910	1910	1910	0
282	20240614	141800	8186663	1910	1910	1910	1910	0
283	20240614	141700	8186663	1910	1910	1910	1910	0
284	20240614	141600	8186663	1910	1910	1910	1910	0
285	20240614	141500	8186663	1910	1910	1910	1910	2
286	20240614	141400	8182843	1910	1910	1910	1910	1
287	20240614	141300	8180933	1910	1910	1910	1910	0
288	20240614	141200	8180933	1910	1910	1910	1910	0
289	20240614	141100	8180933	1910	1910	1910	1910	0
290	20240614	141000	8180933	1910	1910	1910	1910	0
291	20240614	140900	8180933	1910	1910	1910	1910	1
292	20240614	140800	8179023	1908	1908	1908	1908	0
293	20240614	140700	8179023	1908	1908	1908	1908	0
294	20240614	140600	8179023	1908	1908	1908	1908	0
295	20240614	140500	8179023	1908	1908	1908	1908	0
296	20240614	140400	8179023	1908	1908	1908	1908	0
297	20240614	140300	8179023	1908	1908	1908	1908	0
298	20240614	140200	8179023	1908	1908	1908	1908	0
299	20240614	140100	8179023	1908	1910	1910	1908	132
300	20240614	140000	7927165	1909	1909	1909	1909	0
301	20240614	135900	7927165	1909	1909	1909	1909	0
302	20240614	135800	7927165	1909	1909	1909	1909	0
303	20240614	135700	7927165	1909	1909	1909	1909	0
304	20240614	135600	7927165	1909	1909	1909	1909	11
305	20240614	135500	7906166	1909	1909	1909	1909	0
306	20240614	135400	7906166	1909	1909	1909	1909	0
307	20240614	135300	7906166	1909	1909	1909	1909	1
308	20240614	135200	7904257	1908	1908	1908	1908	0
309	20240614	135100	7904257	1908	1908	1908	1908	0
310	20240614	135000	7904257	1908	1908	1908	1908	0
311	20240614	134900	7904257	1908	1908	1908	1908	0
312	20240614	134800	7904257	1908	1908	1908	1908	0
313	20240614	134700	7904257	1908	1908	1908	1908	1
314	20240614	134600	7902349	1907	1907	1907	1907	10
315	20240614	134500	7883279	1908	1908	1908	1908	0
316	20240614	134400	7883279	1908	1908	1908	1908	2
317	20240614	134300	7879463	1908	1908	1908	1908	24
318	20240614	134200	7833671	1907	1907	1907	1907	32
319	20240614	134100	7772647	1909	1909	1909	1909	0
320	20240614	134000	7772647	1909	1909	1909	1909	0
321	20240614	133900	7772647	1909	1909	1909	1909	0
322	20240614	133800	7772647	1909	1909	1909	1909	0
323	20240614	133700	7772647	1909	1909	1909	1909	0
324	20240614	133600	7772647	1909	1909	1909	1909	2
325	20240614	133500	7768829	1909	1909	1909	1909	0
326	20240614	133400	7768829	1909	1909	1909	1909	0
327	20240614	133300	7768829	1909	1909	1909	1909	0
328	20240614	133200	7768829	1909	1909	1909	1909	0
329	20240614	133100	7768829	1909	1909	1909	1909	0
330	20240614	133000	7768829	1909	1909	1909	1909	0
331	20240614	132900	7768829	1909	1909	1909	1909	0
332	20240614	132800	7768829	1909	1909	1909	1909	0
333	20240614	132700	7768829	1909	1907	1909	1907	21
334	20240614	132600	7728771	1908	1908	1908	1908	1
335	20240614	132500	7726863	1908	1908	1908	1908	1
336	20240614	132400	7724955	1909	1909	1909	1909	0
337	20240614	132300	7724955	1909	1909	1909	1909	1
338	20240614	132200	7723046	1909	1909	1909	1909	0
339	20240614	132100	7723046	1909	1909	1909	1909	0
340	20240614	132000	7723046	1909	1905	1909	1904	68
341	20240614	131900	7593527	1909	1907	1909	1907	23
342	20240614	131800	7549653	1910	1910	1910	1910	0
343	20240614	131700	7549653	1910	1910	1910	1910	0
344	20240614	131600	7549653	1910	1910	1910	1910	0
345	20240614	131500	7549653	1910	1910	1910	1910	0
346	20240614	131400	7549653	1910	1910	1910	1910	0
347	20240614	131300	7549653	1910	1910	1910	1910	0
348	20240614	131200	7549653	1910	1910	1910	1910	0
349	20240614	131100	7549653	1910	1910	1910	1910	0
350	20240614	131000	7549653	1910	1910	1910	1910	0
351	20240614	130900	7549653	1910	1910	1910	1910	0
352	20240614	130800	7549653	1910	1910	1910	1910	0
353	20240614	130700	7549653	1910	1910	1910	1910	0
354	20240614	130600	7549653	1910	1910	1910	1910	0
355	20240614	130500	7549653	1910	1905	1910	1905	2
356	20240614	130400	7545838	1910	1910	1910	1910	0
357	20240614	130300	7545838	1910	1910	1910	1910	0
358	20240614	130200	7545838	1910	1910	1910	1910	0
359	20240614	130100	7545838	1910	1910	1910	1910	0
360	20240614	130000	7545838	1910	1910	1910	1910	0
361	20240614	125900	7545838	1910	1910	1910	1910	0
362	20240614	125800	7545838	1910	1910	1910	1910	0
363	20240614	125700	7545838	1910	1910	1910	1910	0
364	20240614	125600	7545838	1910	1910	1910	1910	0
365	20240614	125500	7545838	1910	1910	1910	1910	0
366	20240614	125400	7545838	1910	1910	1910	1910	0
367	20240614	125300	7545838	1910	1910	1910	1910	0
368	20240614	125200	7545838	1910	1910	1910	1910	0
369	20240614	125100	7545838	1910	1910	1910	1910	0
370	20240614	125000	7545838	1910	1910	1910	1910	0
371	20240614	124900	7545838	1910	1910	1910	1910	0
372	20240614	124800	7545838	1910	1910	1910	1910	0
373	20240614	124700	7545838	1910	1910	1910	1910	0
374	20240614	124600	7545838	1910	1910	1910	1910	0
375	20240614	124500	7545838	1910	1910	1910	1910	0
376	20240614	124400	7545838	1910	1910	1910	1910	0
377	20240614	124300	7545838	1910	1910	1910	1910	0
378	20240614	124200	7545838	1910	1910	1910	1910	0
379	20240614	124100	7545838	1910	1910	1910	1910	0
380	20240614	124000	7545838	1910	1910	1910	1910	0
381	20240614	123900	7545838	1910	1910	1910	1910	0
382	20240614	123800	7545838	1910	1910	1910	1910	0
383	20240614	123700	7545838	1910	1910	1910	1910	0
384	20240614	123600	7545838	1910	1910	1910	1910	0
385	20240614	123500	7545838	1910	1910	1910	1910	0
386	20240614	123400	7545838	1910	1910	1910	1910	0
387	20240614	123300	7545838	1910	1910	1910	1910	0
388	20240614	123200	7545838	1910	1910	1910	1910	0
389	20240614	123100	7545838	1910	1910	1910	1910	0
390	20240614	123000	7545838	1910	1910	1910	1910	0
391	20240614	122900	7545838	1910	1910	1910	1910	0
392	20240614	122800	7545838	1910	1910	1910	1910	0
393	20240614	122700	7545838	1910	1910	1910	1910	0
394	20240614	122600	7545838	1910	1910	1910	1910	0
395	20240614	122500	7545838	1910	1910	1910	1910	0
396	20240614	122400	7545838	1910	1910	1910	1910	0
397	20240614	122300	7545838	1910	1910	1910	1910	0
398	20240614	122200	7545838	1910	1910	1910	1910	0
399	20240614	122100	7545838	1910	1910	1910	1910	0
400	20240614	122000	7545838	1910	1910	1910	1910	0
401	20240614	121900	7545838	1910	1910	1910	1910	0
402	20240614	121800	7545838	1910	1910	1910	1910	0
403	20240614	121700	7545838	1910	1910	1910	1910	0
404	20240614	121600	7545838	1910	1910	1910	1910	0
405	20240614	121500	7545838	1910	1910	1910	1910	0
406	20240614	121400	7545838	1910	1910	1910	1910	0
407	20240614	121300	7545838	1910	1910	1910	1910	0
408	20240614	121200	7545838	1910	1910	1910	1910	2
409	20240614	121100	7542018	1910	1910	1910	1910	0
410	20240614	121000	7542018	1910	1910	1910	1910	0
411	20240614	120900	7542018	1910	1910	1910	1910	0
412	20240614	120800	7542018	1910	1910	1910	1910	0
413	20240614	120700	7542018	1910	1906	1910	1904	339
414	20240614	120600	6896377	1910	1910	1910	1910	0
415	20240614	120500	6896377	1910	1910	1910	1910	1
416	20240614	120400	6894467	1910	1910	1910	1910	0
417	20240614	120300	6894467	1910	1910	1910	1910	0
418	20240614	120200	6894467	1910	1910	1910	1910	0
419	20240614	120100	6894467	1910	1910	1910	1910	0
420	20240614	120000	6894467	1910	1910	1910	1910	0
421	20240614	115900	6894467	1910	1910	1910	1910	0
422	20240614	115800	6894467	1910	1910	1910	1910	0
423	20240614	115700	6894467	1910	1910	1910	1910	0
424	20240614	115600	6894467	1910	1910	1910	1910	0
425	20240614	115500	6894467	1910	1910	1910	1910	0
426	20240614	115400	6894467	1910	1910	1910	1910	0
427	20240614	115300	6894467	1910	1910	1910	1910	0
428	20240614	115200	6894467	1910	1910	1910	1910	17
429	20240614	115100	6861997	1906	1906	1906	1906	474
430	20240614	115000	5958553	1906	1906	1906	1906	0
431	20240614	114900	5958553	1906	1906	1906	1906	2
432	20240614	114800	5954741	1906	1906	1906	1906	12
433	20240614	114700	5931869	1906	1906	1906	1906	10
434	20240614	114600	5912809	1906	1906	1906	1906	0
435	20240614	114500	5912809	1906	1906	1906	1906	0
436	20240614	114400	5912809	1906	1906	1906	1906	0
437	20240614	114300	5912809	1906	1906	1906	1906	0
438	20240614	114200	5912809	1906	1906	1906	1906	0
439	20240614	114100	5912809	1906	1906	1906	1906	0
440	20240614	114000	5912809	1906	1906	1906	1906	1
441	20240614	113900	5910903	1905	1905	1905	1905	11
442	20240614	113800	5889948	1906	1906	1906	1906	0
443	20240614	113700	5889948	1906	1906	1906	1906	1
444	20240614	113600	5888042	1908	1908	1908	1908	0
445	20240614	113500	5888042	1908	1908	1908	1908	0
446	20240614	113400	5888042	1908	1908	1908	1908	1
447	20240614	113300	5886134	1905	1905	1905	1905	0
448	20240614	113200	5886134	1905	1905	1905	1905	0
449	20240614	113100	5886134	1905	1905	1905	1905	0
450	20240614	113000	5886134	1905	1905	1905	1905	0
451	20240614	112900	5886134	1905	1905	1905	1905	0
452	20240614	112800	5886134	1905	1905	1905	1905	0
453	20240614	112700	5886134	1905	1905	1905	1905	0
454	20240614	112600	5886134	1905	1905	1905	1905	0
455	20240614	112500	5886134	1905	1905	1905	1905	0
456	20240614	112400	5886134	1905	1905	1905	1905	16
457	20240614	112300	5855654	1909	1909	1909	1909	0
458	20240614	112200	5855654	1909	1906	1909	1905	712
459	20240614	112100	4499256	1910	1910	1910	1910	0
460	20240614	112000	4499256	1910	1910	1910	1910	0
461	20240614	111900	4499256	1910	1910	1910	1910	0
462	20240614	111800	4499256	1910	1910	1910	1910	0
463	20240614	111700	4499256	1910	1910	1910	1910	0
464	20240614	111600	4499256	1910	1910	1910	1910	0
465	20240614	111500	4499256	1910	1910	1910	1910	0
466	20240614	111400	4499256	1910	1910	1910	1910	0
467	20240614	111300	4499256	1910	1910	1910	1910	4
468	20240614	111200	4491616	1910	1910	1910	1910	0
469	20240614	111100	4491616	1910	1910	1910	1910	0
470	20240614	111000	4491616	1910	1910	1910	1910	0
471	20240614	110900	4491616	1910	1910	1910	1910	10
472	20240614	110800	4472516	1910	1910	1910	1910	8
473	20240614	110700	4457236	1910	1910	1910	1910	0
474	20240614	110600	4457236	1910	1910	1910	1910	0
475	20240614	110500	4457236	1910	1910	1910	1910	0
476	20240614	110400	4457236	1910	1910	1910	1910	0
477	20240614	110300	4457236	1910	1910	1910	1910	0
478	20240614	110200	4457236	1910	1910	1910	1910	0
479	20240614	110100	4457236	1910	1910	1910	1910	0
480	20240614	110000	4457236	1910	1910	1910	1910	0
481	20240614	105900	4457236	1910	1910	1910	1910	0
482	20240614	105800	4457236	1910	1910	1910	1910	0
483	20240614	105700	4457236	1910	1910	1910	1910	0
484	20240614	105600	4457236	1910	1910	1910	1910	0
485	20240614	105500	4457236	1910	1910	1910	1910	0
486	20240614	105400	4457236	1910	1910	1910	1910	0
487	20240614	105300	4457236	1910	1910	1910	1910	0
488	20240614	105200	4457236	1910	1910	1910	1910	0
489	20240614	105100	4457236	1910	1910	1910	1910	1
490	20240614	105000	4455326	1904	1904	1904	1904	0
491	20240614	104900	4455326	1904	1910	1910	1904	51
492	20240614	104800	4358168	1905	1906	1906	1905	78
493	20240614	104700	4209577	1907	1907	1907	1907	0
494	20240614	104600	4209577	1907	1907	1907	1907	2
495	20240614	104500	4205763	1910	1910	1910	1910	0
496	20240614	104400	4205763	1910	1908	1910	1908	25
497	20240614	104300	4158046	1910	1910	1910	1910	0
498	20240614	104200	4158046	1910	1910	1910	1910	0
499	20240614	104100	4158046	1910	1910	1910	1910	0
500	20240614	104000	4158046	1910	1910	1910	1910	0
501	20240614	103900	4158046	1910	1910	1910	1910	0
502	20240614	103800	4158046	1910	1910	1910	1910	0
503	20240614	103700	4158046	1910	1910	1910	1910	0
504	20240614	103600	4158046	1910	1910	1910	1910	0
505	20240614	103500	4158046	1910	1910	1910	1910	0
506	20240614	103400	4158046	1910	1910	1910	1910	0
507	20240614	103300	4158046	1910	1910	1910	1910	0
508	20240614	103200	4158046	1910	1910	1910	1910	0
509	20240614	103100	4158046	1910	1910	1910	1910	1
510	20240614	103000	4156136	1911	1911	1911	1911	0
511	20240614	102900	4156136	1911	1910	1911	1905	322
512	20240614	102800	3541575	1910	1910	1910	1910	1
513	20240614	102700	3539665	1911	1911	1911	1911	7
514	20240614	102600	3526288	1911	1911	1911	1911	2
515	20240614	102500	3522466	1911	1911	1911	1911	1
516	20240614	102400	3520555	1911	1911	1911	1911	1
517	20240614	102300	3518644	1909	1909	1909	1909	28
518	20240614	102200	3465192	1914	1914	1914	1914	0
519	20240614	102100	3465192	1914	1914	1914	1914	0
520	20240614	102000	3465192	1914	1914	1914	1914	0
521	20240614	101900	3465192	1914	1914	1914	1914	0
522	20240614	101800	3465192	1914	1914	1914	1914	0
523	20240614	101700	3465192	1914	1914	1914	1914	0
524	20240614	101600	3465192	1914	1914	1914	1914	0
525	20240614	101500	3465192	1914	1914	1914	1914	0
526	20240614	101400	3465192	1914	1914	1914	1914	0
527	20240614	101300	3465192	1914	1914	1914	1914	0
528	20240614	101200	3465192	1914	1914	1914	1914	0
529	20240614	101100	3465192	1914	1914	1914	1914	0
530	20240614	101000	3465192	1914	1914	1914	1914	0
531	20240614	100900	3465192	1914	1914	1914	1914	0
532	20240614	100800	3465192	1914	1914	1914	1914	0
533	20240614	100700	3465192	1914	1914	1914	1914	0
534	20240614	100600	3465192	1914	1910	1914	1910	280
535	20240614	100500	2930388	1910	1910	1910	1910	0
536	20240614	100400	2930388	1910	1910	1910	1910	21
537	20240614	100300	2890278	1914	1914	1914	1914	0
538	20240614	100200	2890278	1914	1914	1914	1914	0
539	20240614	100100	2890278	1914	1914	1914	1914	0
540	20240614	100000	2890278	1914	1914	1914	1914	0
541	20240614	095900	2890278	1914	1914	1914	1914	0
542	20240614	095800	2890278	1914	1914	1914	1914	0
543	20240614	095700	2890278	1914	1914	1914	1914	0
544	20240614	095600	2890278	1914	1914	1914	1914	102
545	20240614	095500	2695050	1921	1921	1921	1921	0
546	20240614	095400	2695050	1921	1921	1921	1921	0
547	20240614	095300	2695050	1921	1921	1921	1921	0
548	20240614	095200	2695050	1921	1921	1921	1921	0
549	20240614	095100	2695050	1921	1921	1921	1921	0
550	20240614	095000	2695050	1921	1921	1921	1921	0
551	20240614	094900	2695050	1921	1921	1921	1921	0
552	20240614	094800	2695050	1921	1921	1921	1921	0
553	20240614	094700	2695050	1921	1921	1921	1921	0
554	20240614	094600	2695050	1921	1921	1921	1921	0
555	20240614	094500	2695050	1921	1921	1921	1921	0
556	20240614	094400	2695050	1921	1921	1921	1921	0
557	20240614	094300	2695050	1921	1921	1921	1921	0
558	20240614	094200	2695050	1921	1921	1921	1921	0
559	20240614	094100	2695050	1921	1921	1921	1921	0
560	20240614	094000	2695050	1921	1921	1921	1921	0
561	20240614	093900	2695050	1921	1921	1921	1921	0
562	20240614	093800	2695050	1921	1921	1921	1921	0
563	20240614	093700	2695050	1921	1921	1921	1921	1
564	20240614	093600	2693129	1904	1911	1911	1904	270
565	20240614	093500	2178673	1925	1925	1925	1925	0
566	20240614	093400	2178673	1925	1925	1925	1925	0
567	20240614	093300	2178673	1925	1925	1925	1925	0
568	20240614	093200	2178673	1925	1925	1925	1925	0
569	20240614	093100	2178673	1925	1925	1925	1925	0
570	20240614	093000	2178673	1925	1925	1925	1925	0
571	20240614	092900	2178673	1925	1925	1925	1925	0
572	20240614	092800	2178673	1925	1925	1925	1925	0
573	20240614	092700	2178673	1925	1925	1925	1925	0
574	20240614	092600	2178673	1925	1925	1925	1925	0
575	20240614	092500	2178673	1925	1925	1925	1925	77
576	20240614	092400	2030448	1925	1925	1925	1925	0
577	20240614	092300	2030448	1925	1925	1925	1925	0
578	20240614	092200	2030448	1925	1925	1925	1925	0
579	20240614	092100	2030448	1925	1925	1925	1925	15
580	20240614	092000	2001573	1925	1925	1925	1925	0
581	20240614	091900	2001573	1925	1925	1925	1925	0
582	20240614	091800	2001573	1925	1925	1925	1925	0
583	20240614	091700	2001573	1925	1925	1925	1925	1000
584	20240614	091600	76573	1925	1925	1925	1925	0
585	20240614	091500	76573	1925	1925	1925	1925	0
586	20240614	091400	76573	1925	1925	1925	1925	2
587	20240614	091300	72723	1924	1924	1924	1924	1
588	20240614	091200	70799	1925	1925	1925	1925	0
589	20240614	091100	70799	1925	1925	1925	1925	0
590	20240614	091000	70799	1925	1925	1925	1925	0
591	20240614	090900	70799	1925	1925	1925	1925	0
592	20240614	090800	70799	1925	1925	1925	1925	0
593	20240614	090700	70799	1925	1925	1925	1925	0
594	20240614	090600	70799	1925	1924	1925	1924	10
595	20240614	090500	51550	1925	1925	1925	1925	0
596	20240614	090400	51550	1925	1925	1925	1925	0
597	20240614	090300	51550	1925	1925	1925	1925	0
598	20240614	090200	51550	1925	1925	1925	1925	2
599	20240614	090100	47700	1908	1908	1908	1908	0
600	20240614	090000	47700	1908	1908	1908	1908	25