KissMeData/026040/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	190900	16260582	1925	1925	1925	1925	109
3	20240613	190800	16260582	1925	1925	1925	1925	0
4	20240613	190700	16260582	1925	1925	1925	1925	0
5	20240613	190600	16260582	1925	1925	1925	1925	0
6	20240613	190500	16260582	1925	1925	1925	1925	0
7	20240613	190400	16260582	1925	1925	1925	1925	0
8	20240613	190300	16260582	1925	1925	1925	1925	0
9	20240613	190200	16260582	1925	1925	1925	1925	0
10	20240613	190100	16260582	1925	1925	1925	1925	0
11	20240613	190000	16260582	1925	1925	1925	1925	0
12	20240613	185900	16260582	1925	1925	1925	1925	0
13	20240613	185800	16260582	1925	1925	1925	1925	0
14	20240613	185700	16260582	1925	1925	1925	1925	0
15	20240613	185600	16260582	1925	1925	1925	1925	0
16	20240613	185500	16260582	1925	1925	1925	1925	0
17	20240613	185400	16260582	1925	1925	1925	1925	0
18	20240613	185300	16260582	1925	1925	1925	1925	0
19	20240613	185200	16260582	1925	1925	1925	1925	0
20	20240613	185100	16260582	1925	1925	1925	1925	0
21	20240613	185000	16260582	1925	1925	1925	1925	0
22	20240613	184900	16260582	1925	1925	1925	1925	0
23	20240613	184800	16260582	1925	1925	1925	1925	0
24	20240613	184700	16260582	1925	1925	1925	1925	0
25	20240613	184600	16260582	1925	1925	1925	1925	0
26	20240613	184500	16260582	1925	1925	1925	1925	0
27	20240613	184400	16260582	1925	1925	1925	1925	0
28	20240613	184300	16260582	1925	1925	1925	1925	0
29	20240613	184200	16260582	1925	1925	1925	1925	0
30	20240613	184100	16260582	1925	1925	1925	1925	0
31	20240613	184000	16260582	1925	1925	1925	1925	0
32	20240613	183900	16260582	1925	1925	1925	1925	109
33	20240613	183800	16260582	1925	1925	1925	1925	0
34	20240613	183700	16260582	1925	1925	1925	1925	0
35	20240613	183600	16260582	1925	1925	1925	1925	0
36	20240613	183500	16260582	1925	1925	1925	1925	0
37	20240613	183400	16260582	1925	1925	1925	1925	0
38	20240613	183300	16260582	1925	1925	1925	1925	0
39	20240613	183200	16260582	1925	1925	1925	1925	0
40	20240613	183100	16260582	1925	1925	1925	1925	0
41	20240613	183000	16260582	1925	1925	1925	1925	0
42	20240613	182900	16260582	1925	1925	1925	1925	0
43	20240613	182800	16260582	1925	1925	1925	1925	0
44	20240613	182700	16260582	1925	1925	1925	1925	0
45	20240613	182600	16260582	1925	1925	1925	1925	0
46	20240613	182500	16260582	1925	1925	1925	1925	0
47	20240613	182400	16260582	1925	1925	1925	1925	0
48	20240613	182300	16260582	1925	1925	1925	1925	0
49	20240613	182200	16260582	1925	1925	1925	1925	0
50	20240613	182100	16260582	1925	1925	1925	1925	0
51	20240613	182000	16260582	1925	1925	1925	1925	0
52	20240613	181900	16260582	1925	1925	1925	1925	0
53	20240613	181800	16260582	1925	1925	1925	1925	0
54	20240613	181700	16260582	1925	1925	1925	1925	0
55	20240613	181600	16260582	1925	1925	1925	1925	0
56	20240613	181500	16260582	1925	1925	1925	1925	0
57	20240613	181400	16260582	1925	1925	1925	1925	0
58	20240613	181300	16260582	1925	1925	1925	1925	0
59	20240613	181200	16260582	1925	1925	1925	1925	0
60	20240613	181100	16260582	1925	1925	1925	1925	0
61	20240613	181000	16260582	1925	1925	1925	1925	0
62	20240613	180900	16260582	1925	1925	1925	1925	109
63	20240613	180800	16260582	1925	1925	1925	1925	0
64	20240613	180700	16260582	1925	1925	1925	1925	0
65	20240613	180600	16260582	1925	1925	1925	1925	0
66	20240613	180500	16260582	1925	1925	1925	1925	0
67	20240613	180400	16260582	1925	1925	1925	1925	0
68	20240613	180300	16260582	1925	1925	1925	1925	0
69	20240613	180200	16260582	1925	1925	1925	1925	0
70	20240613	180100	16260582	1925	1925	1925	1925	0
71	20240613	180000	16260582	1925	1925	1925	1925	0
72	20240613	175900	16260582	1925	1925	1925	1925	0
73	20240613	175800	16260582	1925	1925	1925	1925	0
74	20240613	175700	16260582	1925	1925	1925	1925	0
75	20240613	175600	16260582	1925	1925	1925	1925	0
76	20240613	175500	16260582	1925	1925	1925	1925	0
77	20240613	175400	16260582	1925	1925	1925	1925	0
78	20240613	175300	16260582	1925	1925	1925	1925	0
79	20240613	175200	16260582	1925	1925	1925	1925	0
80	20240613	175100	16260582	1925	1925	1925	1925	0
81	20240613	175000	16260582	1925	1925	1925	1925	0
82	20240613	174900	16260582	1925	1925	1925	1925	0
83	20240613	174800	16260582	1925	1925	1925	1925	0
84	20240613	174700	16260582	1925	1925	1925	1925	0
85	20240613	174600	16260582	1925	1925	1925	1925	0
86	20240613	174500	16260582	1925	1925	1925	1925	0
87	20240613	174400	16260582	1925	1925	1925	1925	0
88	20240613	174300	16260582	1925	1925	1925	1925	0
89	20240613	174200	16260582	1925	1925	1925	1925	0
90	20240613	174100	16260582	1925	1925	1925	1925	0
91	20240613	174000	16260582	1925	1925	1925	1925	0
92	20240613	173900	16260582	1925	1925	1925	1925	109
93	20240613	173800	16260582	1925	1925	1925	1925	0
94	20240613	173700	16260582	1925	1925	1925	1925	0
95	20240613	173600	16260582	1925	1925	1925	1925	0
96	20240613	173500	16260582	1925	1925	1925	1925	0
97	20240613	173400	16260582	1925	1925	1925	1925	0
98	20240613	173300	16260582	1925	1925	1925	1925	0
99	20240613	173200	16260582	1925	1925	1925	1925	0
100	20240613	173100	16260582	1925	1925	1925	1925	0
101	20240613	173000	16260582	1925	1925	1925	1925	0
102	20240613	172900	16260582	1925	1925	1925	1925	0
103	20240613	172800	16260582	1925	1925	1925	1925	0
104	20240613	172700	16260582	1925	1925	1925	1925	0
105	20240613	172600	16260582	1925	1925	1925	1925	0
106	20240613	172500	16260582	1925	1925	1925	1925	0
107	20240613	172400	16260582	1925	1925	1925	1925	0
108	20240613	172300	16260582	1925	1925	1925	1925	0
109	20240613	172200	16260582	1925	1925	1925	1925	0
110	20240613	172100	16260582	1925	1925	1925	1925	0
111	20240613	172000	16260582	1925	1925	1925	1925	0
112	20240613	171900	16260582	1925	1925	1925	1925	0
113	20240613	171800	16260582	1925	1925	1925	1925	0
114	20240613	171700	16260582	1925	1925	1925	1925	0
115	20240613	171600	16260582	1925	1925	1925	1925	0
116	20240613	171500	16260582	1925	1925	1925	1925	0
117	20240613	171400	16260582	1925	1925	1925	1925	0
118	20240613	171300	16260582	1925	1925	1925	1925	0
119	20240613	171200	16260582	1925	1925	1925	1925	0
120	20240613	171100	16260582	1925	1925	1925	1925	0
121	20240613	171000	16260582	1925	1925	1925	1925	0
122	20240613	170900	16260582	1925	1925	1925	1925	109
123	20240613	170800	16260582	1925	1925	1925	1925	0
124	20240613	170700	16260582	1925	1925	1925	1925	0
125	20240613	170600	16260582	1925	1925	1925	1925	0
126	20240613	170500	16260582	1925	1925	1925	1925	0
127	20240613	170400	16260582	1925	1925	1925	1925	0
128	20240613	170300	16260582	1925	1925	1925	1925	0
129	20240613	170200	16260582	1925	1925	1925	1925	0
130	20240613	170100	16260582	1925	1925	1925	1925	0
131	20240613	170000	16260582	1925	1925	1925	1925	0
132	20240613	165900	16260582	1925	1925	1925	1925	0
133	20240613	165800	16260582	1925	1925	1925	1925	0
134	20240613	165700	16260582	1925	1925	1925	1925	0
135	20240613	165600	16260582	1925	1925	1925	1925	0
136	20240613	165500	16260582	1925	1925	1925	1925	0
137	20240613	165400	16260582	1925	1925	1925	1925	0
138	20240613	165300	16260582	1925	1925	1925	1925	0
139	20240613	165200	16260582	1925	1925	1925	1925	0
140	20240613	165100	16260582	1925	1925	1925	1925	0
141	20240613	165000	16260582	1925	1925	1925	1925	0
142	20240613	164900	16260582	1925	1925	1925	1925	0
143	20240613	164800	16260582	1925	1925	1925	1925	0
144	20240613	164700	16260582	1925	1925	1925	1925	0
145	20240613	164600	16260582	1925	1925	1925	1925	0
146	20240613	164500	16260582	1925	1925	1925	1925	0
147	20240613	164400	16260582	1925	1925	1925	1925	0
148	20240613	164300	16260582	1925	1925	1925	1925	0
149	20240613	164200	16260582	1925	1925	1925	1925	0
150	20240613	164100	16260582	1925	1925	1925	1925	0
151	20240613	164000	16260582	1925	1925	1925	1925	0
152	20240613	163900	16260582	1925	1925	1925	1925	109
153	20240613	163800	16260582	1925	1925	1925	1925	0
154	20240613	163700	16260582	1925	1925	1925	1925	0
155	20240613	163600	16260582	1925	1925	1925	1925	0
156	20240613	163500	16260582	1925	1925	1925	1925	0
157	20240613	163400	16260582	1925	1925	1925	1925	0
158	20240613	163300	16260582	1925	1925	1925	1925	0
159	20240613	163200	16260582	1925	1925	1925	1925	0
160	20240613	163100	16260582	1925	1925	1925	1925	0
161	20240613	163000	16260582	1925	1925	1925	1925	0
162	20240613	162900	16260582	1925	1925	1925	1925	0
163	20240613	162800	16260582	1925	1925	1925	1925	0
164	20240613	162700	16260582	1925	1925	1925	1925	0
165	20240613	162600	16260582	1925	1925	1925	1925	0
166	20240613	162500	16260582	1925	1925	1925	1925	0
167	20240613	162400	16260582	1925	1925	1925	1925	0
168	20240613	162300	16260582	1925	1925	1925	1925	0
169	20240613	162200	16260582	1925	1925	1925	1925	0
170	20240613	162100	16260582	1925	1925	1925	1925	0
171	20240613	162000	16260582	1925	1925	1925	1925	0
172	20240613	161900	16260582	1925	1925	1925	1925	0
173	20240613	161800	16260582	1925	1925	1925	1925	0
174	20240613	161700	16260582	1925	1925	1925	1925	0
175	20240613	161600	16260582	1925	1925	1925	1925	0
176	20240613	161500	16260582	1925	1925	1925	1925	0
177	20240613	161400	16260582	1925	1925	1925	1925	0
178	20240613	161300	16260582	1925	1925	1925	1925	0
179	20240613	161200	16260582	1925	1925	1925	1925	0
180	20240613	161100	16260582	1925	1925	1925	1925	0
181	20240613	161000	16260582	1925	1925	1925	1925	0
182	20240613	160900	16260582	1925	1925	1925	1925	109
183	20240613	160800	16260582	1925	1925	1925	1925	0
184	20240613	160700	16260582	1925	1925	1925	1925	0
185	20240613	160600	16260582	1925	1925	1925	1925	0
186	20240613	160500	16260582	1925	1925	1925	1925	0
187	20240613	160400	16260582	1925	1925	1925	1925	0
188	20240613	160300	16260582	1925	1925	1925	1925	0
189	20240613	160200	16260582	1925	1925	1925	1925	0
190	20240613	160100	16260582	1925	1925	1925	1925	0
191	20240613	160000	16260582	1925	1925	1925	1925	0
192	20240613	155900	16260582	1925	1925	1925	1925	0
193	20240613	155800	16260582	1925	1925	1925	1925	0
194	20240613	155700	16260582	1925	1925	1925	1925	0
195	20240613	155600	16260582	1925	1925	1925	1925	0
196	20240613	155500	16260582	1925	1925	1925	1925	0
197	20240613	155400	16260582	1925	1925	1925	1925	0
198	20240613	155300	16260582	1925	1925	1925	1925	0
199	20240613	155200	16260582	1925	1925	1925	1925	0
200	20240613	155100	16260582	1925	1925	1925	1925	0
201	20240613	155000	16260582	1925	1925	1925	1925	0
202	20240613	154900	16260582	1925	1925	1925	1925	0
203	20240613	154800	16260582	1925	1925	1925	1925	0
204	20240613	154700	16260582	1925	1925	1925	1925	0
205	20240613	154600	16260582	1925	1925	1925	1925	0
206	20240613	154500	16260582	1925	1925	1925	1925	0
207	20240613	154400	16260582	1925	1925	1925	1925	0
208	20240613	154300	16260582	1925	1925	1925	1925	0
209	20240613	154200	16260582	1925	1925	1925	1925	0
210	20240613	154100	16260582	1925	1925	1925	1925	0
211	20240613	154000	16260582	1925	1925	1925	1925	0
212	20240613	153900	16260582	1925	1925	1925	1925	109
213	20240613	153800	16260582	1925	1925	1925	1925	0
214	20240613	153700	16260582	1925	1925	1925	1925	0
215	20240613	153600	16260582	1925	1925	1925	1925	0
216	20240613	153500	16260582	1925	1925	1925	1925	0
217	20240613	153400	16260582	1925	1925	1925	1925	0
218	20240613	153300	16260582	1925	1925	1925	1925	0
219	20240613	153200	16260582	1925	1925	1925	1925	0
220	20240613	153100	16260582	1925	1925	1925	1925	0
221	20240613	153000	16260582	1925	1925	1925	1925	109
222	20240613	152900	16050757	1924	1924	1924	1924	0
223	20240613	152800	16050757	1924	1924	1924	1924	0
224	20240613	152700	16050757	1924	1924	1924	1924	0
225	20240613	152600	16050757	1924	1924	1924	1924	0
226	20240613	152500	16050757	1924	1924	1924	1924	0
227	20240613	152400	16050757	1924	1924	1924	1924	0
228	20240613	152300	16050757	1924	1924	1924	1924	0
229	20240613	152200	16050757	1924	1924	1924	1924	0
230	20240613	152100	16050757	1924	1924	1924	1924	0
231	20240613	152000	16050757	1924	1924	1924	1924	0
232	20240613	151900	16050757	1924	1924	1924	1924	0
233	20240613	151800	16050757	1924	1924	1924	1924	0
234	20240613	151700	16050757	1924	1923	1924	1923	2
235	20240613	151600	16046910	1911	1915	1915	1910	4894
236	20240613	151500	6698718	1925	1925	1925	1925	0
237	20240613	151400	6698718	1925	1925	1925	1925	0
238	20240613	151300	6698718	1925	1925	1925	1925	200
239	20240613	151200	6313718	1925	1925	1925	1925	0
240	20240613	151100	6313718	1925	1925	1925	1925	1
241	20240613	151000	6311793	1925	1925	1925	1925	0
242	20240613	150900	6311793	1925	1925	1925	1925	0
243	20240613	150800	6311793	1925	1925	1925	1925	0
244	20240613	150700	6311793	1925	1925	1925	1925	0
245	20240613	150600	6311793	1925	1925	1925	1925	0
246	20240613	150500	6311793	1925	1925	1925	1925	0
247	20240613	150400	6311793	1925	1925	1925	1925	0
248	20240613	150300	6311793	1925	1925	1925	1925	0
249	20240613	150200	6311793	1925	1925	1925	1925	0
250	20240613	150100	6311793	1925	1925	1925	1925	14
251	20240613	150000	6284843	1925	1925	1925	1925	0
252	20240613	145900	6284843	1925	1925	1925	1925	0
253	20240613	145800	6284843	1925	1925	1925	1925	0
254	20240613	145700	6284843	1925	1925	1925	1925	0
255	20240613	145600	6284843	1925	1925	1925	1925	0
256	20240613	145500	6284843	1925	1925	1925	1925	30
257	20240613	145400	6227093	1925	1925	1925	1925	0
258	20240613	145300	6227093	1925	1925	1925	1925	0
259	20240613	145200	6227093	1925	1925	1925	1925	0
260	20240613	145100	6227093	1925	1925	1925	1925	0
261	20240613	145000	6227093	1925	1925	1925	1925	0
262	20240613	144900	6227093	1925	1925	1925	1925	5
263	20240613	144800	6217468	1916	1916	1916	1916	0
264	20240613	144700	6217468	1916	1916	1916	1916	0
265	20240613	144600	6217468	1916	1916	1916	1916	0
266	20240613	144500	6217468	1916	1916	1916	1916	0
267	20240613	144400	6217468	1916	1916	1916	1916	0
268	20240613	144300	6217468	1916	1916	1916	1916	0
269	20240613	144200	6217468	1916	1916	1916	1916	15
270	20240613	144100	6188728	1915	1915	1915	1915	0
271	20240613	144000	6188728	1915	1915	1915	1915	0
272	20240613	143900	6188728	1915	1915	1915	1915	0
273	20240613	143800	6188728	1915	1915	1915	1915	0
274	20240613	143700	6188728	1915	1915	1915	1915	0
275	20240613	143600	6188728	1915	1915	1915	1915	25
276	20240613	143500	6140853	1925	1925	1925	1925	3
277	20240613	143400	6135078	1925	1925	1925	1925	0
278	20240613	143300	6135078	1925	1925	1925	1925	0
279	20240613	143200	6135078	1925	1925	1925	1925	0
280	20240613	143100	6135078	1925	1925	1925	1925	0
281	20240613	143000	6135078	1925	1925	1925	1925	0
282	20240613	142900	6135078	1925	1925	1925	1925	0
283	20240613	142800	6135078	1925	1925	1925	1925	0
284	20240613	142700	6135078	1925	1925	1925	1925	0
285	20240613	142600	6135078	1925	1924	1925	1924	51
286	20240613	142500	6036929	1924	1924	1924	1924	0
287	20240613	142400	6036929	1924	1924	1924	1924	0
288	20240613	142300	6036929	1924	1924	1924	1924	0
289	20240613	142200	6036929	1924	1924	1924	1924	0
290	20240613	142100	6036929	1924	1924	1924	1924	0
291	20240613	142000	6036929	1924	1924	1924	1924	0
292	20240613	141900	6036929	1924	1924	1924	1924	0
293	20240613	141800	6036929	1924	1924	1924	1924	0
294	20240613	141700	6036929	1924	1924	1924	1924	0
295	20240613	141600	6036929	1924	1924	1924	1924	0
296	20240613	141500	6036929	1924	1924	1924	1924	0
297	20240613	141400	6036929	1924	1924	1924	1924	0
298	20240613	141300	6036929	1924	1924	1924	1924	0
299	20240613	141200	6036929	1924	1924	1924	1924	0
300	20240613	141100	6036929	1924	1924	1924	1924	0
301	20240613	141000	6036929	1924	1924	1924	1924	0
302	20240613	140900	6036929	1924	1924	1924	1924	2
303	20240613	140800	6033081	1923	1923	1923	1923	0
304	20240613	140700	6033081	1923	1923	1923	1923	0
305	20240613	140600	6033081	1923	1923	1923	1923	0
306	20240613	140500	6033081	1923	1923	1923	1923	0
307	20240613	140400	6033081	1923	1923	1923	1923	0
308	20240613	140300	6033081	1923	1924	1924	1923	510
309	20240613	140200	5052310	1925	1925	1925	1925	0
310	20240613	140100	5052310	1925	1925	1925	1925	1
311	20240613	140000	5050385	1924	1924	1924	1924	0
312	20240613	135900	5050385	1924	1924	1924	1924	10
313	20240613	135800	5031145	1923	1923	1923	1923	0
314	20240613	135700	5031145	1923	1923	1923	1923	0
315	20240613	135600	5031145	1923	1923	1923	1923	0
316	20240613	135500	5031145	1923	1923	1923	1923	50
317	20240613	135400	4934995	1925	1925	1925	1925	0
318	20240613	135300	4934995	1925	1925	1925	1925	0
319	20240613	135200	4934995	1925	1925	1925	1925	0
320	20240613	135100	4934995	1925	1919	1925	1919	50
321	20240613	135000	4838950	1920	1919	1920	1919	100
322	20240613	134900	4647016	1918	1918	1918	1918	16
323	20240613	134800	4616328	1919	1918	1919	1918	30
324	20240613	134700	4558768	1918	1917	1918	1917	32
325	20240613	134600	4497401	1912	1912	1912	1912	0
326	20240613	134500	4497401	1912	1912	1912	1912	0
327	20240613	134400	4497401	1912	1912	1912	1912	0
328	20240613	134300	4497401	1912	1912	1912	1912	0
329	20240613	134200	4497401	1912	1912	1912	1912	0
330	20240613	134100	4497401	1912	1912	1912	1912	0
331	20240613	134000	4497401	1912	1912	1912	1912	0
332	20240613	133900	4497401	1912	1912	1912	1912	0
333	20240613	133800	4497401	1912	1912	1912	1912	0
334	20240613	133700	4497401	1912	1912	1912	1912	0
335	20240613	133600	4497401	1912	1912	1912	1912	0
336	20240613	133500	4497401	1912	1912	1912	1912	0
337	20240613	133400	4497401	1912	1912	1912	1912	0
338	20240613	133300	4497401	1912	1912	1912	1912	0
339	20240613	133200	4497401	1912	1912	1912	1912	0
340	20240613	133100	4497401	1912	1912	1912	1912	0
341	20240613	133000	4497401	1912	1912	1912	1912	0
342	20240613	132900	4497401	1912	1912	1912	1912	0
343	20240613	132800	4497401	1912	1915	1915	1912	7
344	20240613	132700	4483999	1918	1918	1918	1918	0
345	20240613	132600	4483999	1918	1918	1918	1918	0
346	20240613	132500	4483999	1918	1918	1918	1918	0
347	20240613	132400	4483999	1918	1918	1918	1918	0
348	20240613	132300	4483999	1918	1918	1918	1918	0
349	20240613	132200	4483999	1918	1918	1918	1918	0
350	20240613	132100	4483999	1918	1918	1918	1918	0
351	20240613	132000	4483999	1918	1918	1918	1918	0
352	20240613	131900	4483999	1918	1918	1918	1918	0
353	20240613	131800	4483999	1918	1918	1918	1918	1
354	20240613	131700	4482081	1918	1918	1918	1918	0
355	20240613	131600	4482081	1918	1918	1918	1918	0
356	20240613	131500	4482081	1918	1918	1918	1918	0
357	20240613	131400	4482081	1918	1918	1918	1918	0
358	20240613	131300	4482081	1918	1918	1918	1918	0
359	20240613	131200	4482081	1918	1918	1918	1918	0
360	20240613	131100	4482081	1918	1918	1918	1918	0
361	20240613	131000	4482081	1918	1918	1918	1918	0
362	20240613	130900	4482081	1918	1918	1918	1918	0
363	20240613	130800	4482081	1918	1918	1918	1918	1
364	20240613	130700	4480163	1918	1918	1918	1918	1
365	20240613	130600	4478245	1918	1918	1918	1918	0
366	20240613	130500	4478245	1918	1918	1918	1918	2
367	20240613	130400	4474409	1918	1918	1918	1918	4
368	20240613	130300	4466737	1918	1918	1918	1918	2
369	20240613	130200	4462901	1918	1918	1918	1918	2
370	20240613	130100	4459065	1918	1918	1918	1918	0
371	20240613	130000	4459065	1918	1918	1918	1918	1
372	20240613	125900	4457147	1918	1918	1918	1918	1
373	20240613	125800	4455229	1918	1918	1918	1918	1
374	20240613	125700	4453311	1910	1910	1910	1910	124
375	20240613	125600	4216471	1910	1910	1910	1910	18
376	20240613	125500	4182091	1910	1910	1910	1910	12
377	20240613	125400	4159171	1910	1910	1910	1910	0
378	20240613	125300	4159171	1910	1910	1910	1910	0
379	20240613	125200	4159171	1910	1910	1910	1910	0
380	20240613	125100	4159171	1910	1910	1910	1910	0
381	20240613	125000	4159171	1910	1910	1910	1910	0
382	20240613	124900	4159171	1910	1910	1910	1910	0
383	20240613	124800	4159171	1910	1910	1910	1910	0
384	20240613	124700	4159171	1910	1910	1910	1910	0
385	20240613	124600	4159171	1910	1910	1910	1910	0
386	20240613	124500	4159171	1910	1910	1910	1910	0
387	20240613	124400	4159171	1910	1910	1910	1910	0
388	20240613	124300	4159171	1910	1910	1910	1910	0
389	20240613	124200	4159171	1910	1910	1910	1910	0
390	20240613	124100	4159171	1910	1910	1910	1910	0
391	20240613	124000	4159171	1910	1910	1910	1910	0
392	20240613	123900	4159171	1910	1910	1910	1910	0
393	20240613	123800	4159171	1910	1910	1910	1910	0
394	20240613	123700	4159171	1910	1910	1910	1910	0
395	20240613	123600	4159171	1910	1910	1910	1910	0
396	20240613	123500	4159171	1910	1910	1910	1910	0
397	20240613	123400	4159171	1910	1910	1910	1910	0
398	20240613	123300	4159171	1910	1910	1910	1910	0
399	20240613	123200	4159171	1910	1910	1910	1910	1
400	20240613	123100	4157261	1910	1910	1910	1910	0
401	20240613	123000	4157261	1910	1910	1910	1910	0
402	20240613	122900	4157261	1910	1910	1910	1910	0
403	20240613	122800	4157261	1910	1910	1910	1910	0
404	20240613	122700	4157261	1910	1910	1910	1910	0
405	20240613	122600	4157261	1910	1910	1910	1910	0
406	20240613	122500	4157261	1910	1910	1910	1910	0
407	20240613	122400	4157261	1910	1910	1910	1910	0
408	20240613	122300	4157261	1910	1910	1910	1910	0
409	20240613	122200	4157261	1910	1910	1910	1910	0
410	20240613	122100	4157261	1910	1910	1910	1910	10
411	20240613	122000	4138161	1910	1910	1910	1910	0
412	20240613	121900	4138161	1910	1910	1910	1910	2
413	20240613	121800	4134341	1910	1910	1910	1910	0
414	20240613	121700	4134341	1910	1910	1910	1910	0
415	20240613	121600	4134341	1910	1910	1910	1910	0
416	20240613	121500	4134341	1910	1910	1910	1910	0
417	20240613	121400	4134341	1910	1910	1910	1910	0
418	20240613	121300	4134341	1910	1910	1910	1910	0
419	20240613	121200	4134341	1910	1910	1910	1910	1
420	20240613	121100	4132431	1910	1910	1910	1910	0
421	20240613	121000	4132431	1910	1910	1910	1910	0
422	20240613	120900	4132431	1910	1910	1910	1910	0
423	20240613	120800	4132431	1910	1910	1910	1910	0
424	20240613	120700	4132431	1910	1910	1910	1910	0
425	20240613	120600	4132431	1910	1910	1910	1910	0
426	20240613	120500	4132431	1910	1910	1910	1910	0
427	20240613	120400	4132431	1910	1910	1910	1910	1
428	20240613	120300	4130521	1904	1904	1904	1904	0
429	20240613	120200	4130521	1904	1904	1904	1904	0
430	20240613	120100	4130521	1904	1904	1904	1904	0
431	20240613	120000	4130521	1904	1904	1904	1904	0
432	20240613	115900	4130521	1904	1904	1904	1904	0
433	20240613	115800	4130521	1904	1904	1904	1904	68
434	20240613	115700	4001049	1910	1910	1910	1910	0
435	20240613	115600	4001049	1910	1910	1910	1910	0
436	20240613	115500	4001049	1910	1910	1910	1910	0
437	20240613	115400	4001049	1910	1910	1910	1910	0
438	20240613	115300	4001049	1910	1910	1910	1910	0
439	20240613	115200	4001049	1910	1910	1910	1910	0
440	20240613	115100	4001049	1910	1910	1910	1910	0
441	20240613	115000	4001049	1910	1910	1910	1910	0
442	20240613	114900	4001049	1910	1910	1910	1910	0
443	20240613	114800	4001049	1910	1910	1910	1910	0
444	20240613	114700	4001049	1910	1910	1910	1910	0
445	20240613	114600	4001049	1910	1910	1910	1910	0
446	20240613	114500	4001049	1910	1910	1910	1910	0
447	20240613	114400	4001049	1910	1910	1910	1910	0
448	20240613	114300	4001049	1910	1910	1910	1910	0
449	20240613	114200	4001049	1910	1910	1910	1910	0
450	20240613	114100	4001049	1910	1910	1910	1910	0
451	20240613	114000	4001049	1910	1910	1910	1910	1
452	20240613	113900	3999139	1910	1910	1910	1910	0
453	20240613	113800	3999139	1910	1910	1910	1910	0
454	20240613	113700	3999139	1910	1910	1910	1910	0
455	20240613	113600	3999139	1910	1910	1910	1910	0
456	20240613	113500	3999139	1910	1910	1910	1910	0
457	20240613	113400	3999139	1910	1910	1910	1910	0
458	20240613	113300	3999139	1910	1910	1910	1910	1
459	20240613	113200	3997229	1910	1910	1910	1910	0
460	20240613	113100	3997229	1910	1910	1910	1910	0
461	20240613	113000	3997229	1910	1910	1910	1910	1
462	20240613	112900	3995319	1910	1910	1910	1910	1
463	20240613	112800	3993409	1910	1910	1910	1910	0
464	20240613	112700	3993409	1910	1910	1910	1910	0
465	20240613	112600	3993409	1910	1910	1910	1910	0
466	20240613	112500	3993409	1910	1910	1910	1910	0
467	20240613	112400	3993409	1910	1910	1910	1910	8
468	20240613	112300	3978129	1910	1910	1910	1910	0
469	20240613	112200	3978129	1910	1910	1910	1910	0
470	20240613	112100	3978129	1910	1910	1910	1910	0
471	20240613	112000	3978129	1910	1910	1910	1910	0
472	20240613	111900	3978129	1910	1910	1910	1910	0
473	20240613	111800	3978129	1910	1910	1910	1910	0
474	20240613	111700	3978129	1910	1910	1910	1910	0
475	20240613	111600	3978129	1910	1910	1910	1910	0
476	20240613	111500	3978129	1910	1910	1910	1910	0
477	20240613	111400	3978129	1910	1910	1910	1910	0
478	20240613	111300	3978129	1910	1910	1910	1910	0
479	20240613	111200	3978129	1910	1910	1910	1910	0
480	20240613	111100	3978129	1910	1910	1910	1910	0
481	20240613	111000	3978129	1910	1906	1910	1904	106
482	20240613	110900	3776163	1910	1910	1910	1910	5
483	20240613	110800	3766613	1910	1910	1910	1910	6
484	20240613	110700	3755153	1910	1910	1910	1910	0
485	20240613	110600	3755153	1910	1910	1910	1910	0
486	20240613	110500	3755153	1910	1910	1910	1910	0
487	20240613	110400	3755153	1910	1910	1910	1910	0
488	20240613	110300	3755153	1910	1910	1910	1910	0
489	20240613	110200	3755153	1910	1910	1910	1910	1
490	20240613	110100	3753243	1919	1919	1919	1919	0
491	20240613	110000	3753243	1919	1919	1919	1919	0
492	20240613	105900	3753243	1919	1919	1919	1919	0
493	20240613	105800	3753243	1919	1919	1919	1919	0
494	20240613	105700	3753243	1919	1919	1919	1919	0
495	20240613	105600	3753243	1919	1919	1919	1919	0
496	20240613	105500	3753243	1919	1919	1919	1919	0
497	20240613	105400	3753243	1919	1919	1919	1919	0
498	20240613	105300	3753243	1919	1919	1919	1919	0
499	20240613	105200	3753243	1919	1919	1919	1919	0
500	20240613	105100	3753243	1919	1919	1919	1919	0
501	20240613	105000	3753243	1919	1919	1919	1919	0
502	20240613	104900	3753243	1919	1919	1919	1919	0
503	20240613	104800	3753243	1919	1919	1919	1919	0
504	20240613	104700	3753243	1919	1919	1919	1919	0
505	20240613	104600	3753243	1919	1919	1919	1919	0
506	20240613	104500	3753243	1919	1919	1919	1919	0
507	20240613	104400	3753243	1919	1919	1919	1919	0
508	20240613	104300	3753243	1919	1919	1919	1919	0
509	20240613	104200	3753243	1919	1919	1919	1919	0
510	20240613	104100	3753243	1919	1919	1919	1919	0
511	20240613	104000	3753243	1919	1919	1919	1919	0
512	20240613	103900	3753243	1919	1919	1919	1919	0
513	20240613	103800	3753243	1919	1919	1919	1919	0
514	20240613	103700	3753243	1919	1919	1919	1919	0
515	20240613	103600	3753243	1919	1919	1919	1919	0
516	20240613	103500	3753243	1919	1919	1919	1919	0
517	20240613	103400	3753243	1919	1919	1919	1919	0
518	20240613	103300	3753243	1919	1919	1919	1919	0
519	20240613	103200	3753243	1919	1919	1919	1919	0
520	20240613	103100	3753243	1919	1919	1919	1919	0
521	20240613	103000	3753243	1919	1919	1919	1919	0
522	20240613	102900	3753243	1919	1919	1919	1919	0
523	20240613	102800	3753243	1919	1919	1919	1919	0
524	20240613	102700	3753243	1919	1919	1919	1919	0
525	20240613	102600	3753243	1919	1919	1919	1919	0
526	20240613	102500	3753243	1919	1919	1919	1919	0
527	20240613	102400	3753243	1919	1919	1919	1919	0
528	20240613	102300	3753243	1919	1919	1919	1919	0
529	20240613	102200	3753243	1919	1919	1919	1919	0
530	20240613	102100	3753243	1919	1919	1919	1919	0
531	20240613	102000	3753243	1919	1919	1919	1919	0
532	20240613	101900	3753243	1919	1919	1919	1919	0
533	20240613	101800	3753243	1919	1919	1919	1919	0
534	20240613	101700	3753243	1919	1919	1919	1919	0
535	20240613	101600	3753243	1919	1919	1919	1919	0
536	20240613	101500	3753243	1919	1919	1919	1919	0
537	20240613	101400	3753243	1919	1919	1919	1919	0
538	20240613	101300	3753243	1919	1919	1919	1919	0
539	20240613	101200	3753243	1919	1919	1919	1919	0
540	20240613	101100	3753243	1919	1919	1919	1919	0
541	20240613	101000	3753243	1919	1919	1919	1919	0
542	20240613	100900	3753243	1919	1919	1919	1919	0
543	20240613	100800	3753243	1919	1919	1919	1919	0
544	20240613	100700	3753243	1919	1919	1919	1919	0
545	20240613	100600	3753243	1919	1919	1919	1919	0
546	20240613	100500	3753243	1919	1919	1919	1919	0
547	20240613	100400	3753243	1919	1919	1919	1919	0
548	20240613	100300	3753243	1919	1919	1919	1919	0
549	20240613	100200	3753243	1919	1919	1919	1919	0
550	20240613	100100	3753243	1919	1919	1919	1919	0
551	20240613	100000	3753243	1919	1919	1919	1919	11
552	20240613	095900	3732134	1919	1919	1919	1919	0
553	20240613	095800	3732134	1919	1919	1919	1919	0
554	20240613	095700	3732134	1919	1919	1919	1919	0
555	20240613	095600	3732134	1919	1919	1919	1919	0
556	20240613	095500	3732134	1919	1919	1919	1919	0
557	20240613	095400	3732134	1919	1919	1919	1919	1
558	20240613	095300	3730215	1919	1919	1919	1919	0
559	20240613	095200	3730215	1919	1919	1919	1919	0
560	20240613	095100	3730215	1919	1919	1919	1919	0
561	20240613	095000	3730215	1919	1919	1919	1919	2
562	20240613	094900	3726377	1919	1919	1919	1919	15
563	20240613	094800	3697592	1919	1919	1919	1919	15
564	20240613	094700	3668807	1919	1919	1919	1919	0
565	20240613	094600	3668807	1919	1919	1919	1919	0
566	20240613	094500	3668807	1919	1919	1919	1919	19
567	20240613	094400	3632346	1919	1919	1919	1919	0
568	20240613	094300	3632346	1919	1919	1919	1919	0
569	20240613	094200	3632346	1919	1919	1919	1919	0
570	20240613	094100	3632346	1919	1919	1919	1919	0
571	20240613	094000	3632346	1919	1919	1919	1919	20
572	20240613	093900	3593966	1919	1919	1919	1919	14
573	20240613	093800	3567100	1919	1919	1919	1919	2
574	20240613	093700	3563262	1919	1919	1919	1919	0
575	20240613	093600	3563262	1919	1919	1919	1919	0
576	20240613	093500	3563262	1919	1919	1919	1919	0
577	20240613	093400	3563262	1919	1919	1919	1919	0
578	20240613	093300	3563262	1919	1919	1919	1919	0
579	20240613	093200	3563262	1919	1919	1919	1919	0
580	20240613	093100	3563262	1919	1919	1919	1919	0
581	20240613	093000	3563262	1919	1919	1919	1919	0
582	20240613	092900	3563262	1919	1919	1919	1919	5
583	20240613	092800	3553667	1919	1919	1919	1919	0
584	20240613	092700	3553667	1919	1919	1919	1919	1
585	20240613	092600	3551748	1919	1919	1919	1919	0
586	20240613	092500	3551748	1919	1919	1919	1919	0
587	20240613	092400	3551748	1919	1919	1919	1919	2
588	20240613	092300	3547910	1919	1919	1919	1919	9
589	20240613	092200	3530639	1919	1919	1919	1919	0
590	20240613	092100	3530639	1919	1919	1919	1919	0
591	20240613	092000	3530639	1919	1919	1919	1919	0
592	20240613	091900	3530639	1919	1919	1919	1919	0
593	20240613	091800	3530639	1919	1919	1919	1919	0
594	20240613	091700	3530639	1919	1919	1919	1919	33
595	20240613	091600	3467312	1919	1919	1919	1919	0
596	20240613	091500	3467312	1919	1919	1919	1919	0
597	20240613	091400	3467312	1919	1919	1919	1919	0
598	20240613	091300	3467312	1919	1919	1919	1919	0
599	20240613	091200	3467312	1919	1919	1919	1919	0
600	20240613	091100	3467312	1919	1919	1919	1919	0
601	20240613	091000	3467312	1919	1919	1919	1919	0
602	20240613	090900	3467312	1919	1919	1919	1919	1
603	20240613	090800	3465393	1900	1900	1900	1900	0
604	20240613	090700	3465393	1900	1907	1907	1900	410
605	20240613	090600	2685869	1920	1908	1920	1908	503
606	20240613	090500	1726111	1919	1919	1919	1919	0
607	20240613	090400	1726111	1919	1919	1919	1919	0
608	20240613	090300	1726111	1919	1919	1919	1919	0
609	20240613	090200	1726111	1919	1919	1919	1919	0
610	20240613	090100	1726111	1919	1902	1919	1902	570
611	20240613	090000	634571	1883	1883	1883	1883	337