KissMeData/123750/min/candle-20240613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240613	201500	40225096	1917	1917	1917	1917	1997
3	20240613	201400	40225096	1917	1917	1917	1917	0
4	20240613	201300	40225096	1917	1917	1917	1917	0
5	20240613	201200	40225096	1917	1917	1917	1917	0
6	20240613	201100	40225096	1917	1917	1917	1917	0
7	20240613	201000	40225096	1917	1917	1917	1917	0
8	20240613	200900	40225096	1917	1917	1917	1917	0
9	20240613	200800	40225096	1917	1917	1917	1917	0
10	20240613	200700	40225096	1917	1917	1917	1917	0
11	20240613	200600	40225096	1917	1917	1917	1917	0
12	20240613	200500	40225096	1917	1917	1917	1917	0
13	20240613	200400	40225096	1917	1917	1917	1917	0
14	20240613	200300	40225096	1917	1917	1917	1917	0
15	20240613	200200	40225096	1917	1917	1917	1917	0
16	20240613	200100	40225096	1917	1917	1917	1917	0
17	20240613	200000	40225096	1917	1917	1917	1917	0
18	20240613	195900	40225096	1917	1917	1917	1917	0
19	20240613	195800	40225096	1917	1917	1917	1917	0
20	20240613	195700	40225096	1917	1917	1917	1917	0
21	20240613	195600	40225096	1917	1917	1917	1917	0
22	20240613	195500	40225096	1917	1917	1917	1917	0
23	20240613	195400	40225096	1917	1917	1917	1917	0
24	20240613	195300	40225096	1917	1917	1917	1917	0
25	20240613	195200	40225096	1917	1917	1917	1917	0
26	20240613	195100	40225096	1917	1917	1917	1917	0
27	20240613	195000	40225096	1917	1917	1917	1917	0
28	20240613	194900	40225096	1917	1917	1917	1917	0
29	20240613	194800	40225096	1917	1917	1917	1917	0
30	20240613	194700	40225096	1917	1917	1917	1917	0
31	20240613	194600	40225096	1917	1917	1917	1917	0
32	20240613	194500	40225096	1917	1917	1917	1917	1997
33	20240613	194400	40225096	1917	1917	1917	1917	0
34	20240613	194300	40225096	1917	1917	1917	1917	0
35	20240613	194200	40225096	1917	1917	1917	1917	0
36	20240613	194100	40225096	1917	1917	1917	1917	0
37	20240613	194000	40225096	1917	1917	1917	1917	0
38	20240613	193900	40225096	1917	1917	1917	1917	0
39	20240613	193800	40225096	1917	1917	1917	1917	0
40	20240613	193700	40225096	1917	1917	1917	1917	0
41	20240613	193600	40225096	1917	1917	1917	1917	0
42	20240613	193500	40225096	1917	1917	1917	1917	0
43	20240613	193400	40225096	1917	1917	1917	1917	0
44	20240613	193300	40225096	1917	1917	1917	1917	0
45	20240613	193200	40225096	1917	1917	1917	1917	0
46	20240613	193100	40225096	1917	1917	1917	1917	0
47	20240613	193000	40225096	1917	1917	1917	1917	0
48	20240613	192900	40225096	1917	1917	1917	1917	0
49	20240613	192800	40225096	1917	1917	1917	1917	0
50	20240613	192700	40225096	1917	1917	1917	1917	0
51	20240613	192600	40225096	1917	1917	1917	1917	0
52	20240613	192500	40225096	1917	1917	1917	1917	0
53	20240613	192400	40225096	1917	1917	1917	1917	0
54	20240613	192300	40225096	1917	1917	1917	1917	0
55	20240613	192200	40225096	1917	1917	1917	1917	0
56	20240613	192100	40225096	1917	1917	1917	1917	0
57	20240613	192000	40225096	1917	1917	1917	1917	0
58	20240613	191900	40225096	1917	1917	1917	1917	0
59	20240613	191800	40225096	1917	1917	1917	1917	0
60	20240613	191700	40225096	1917	1917	1917	1917	0
61	20240613	191600	40225096	1917	1917	1917	1917	0
62	20240613	191500	40225096	1917	1917	1917	1917	1997
63	20240613	191400	40225096	1917	1917	1917	1917	0
64	20240613	191300	40225096	1917	1917	1917	1917	0
65	20240613	191200	40225096	1917	1917	1917	1917	0
66	20240613	191100	40225096	1917	1917	1917	1917	0
67	20240613	191000	40225096	1917	1917	1917	1917	0
68	20240613	190900	40225096	1917	1917	1917	1917	0
69	20240613	190800	40225096	1917	1917	1917	1917	0
70	20240613	190700	40225096	1917	1917	1917	1917	0
71	20240613	190600	40225096	1917	1917	1917	1917	0
72	20240613	190500	40225096	1917	1917	1917	1917	0
73	20240613	190400	40225096	1917	1917	1917	1917	0
74	20240613	190300	40225096	1917	1917	1917	1917	0
75	20240613	190200	40225096	1917	1917	1917	1917	0
76	20240613	190100	40225096	1917	1917	1917	1917	0
77	20240613	190000	40225096	1917	1917	1917	1917	0
78	20240613	185900	40225096	1917	1917	1917	1917	0
79	20240613	185800	40225096	1917	1917	1917	1917	0
80	20240613	185700	40225096	1917	1917	1917	1917	0
81	20240613	185600	40225096	1917	1917	1917	1917	0
82	20240613	185500	40225096	1917	1917	1917	1917	0
83	20240613	185400	40225096	1917	1917	1917	1917	0
84	20240613	185300	40225096	1917	1917	1917	1917	0
85	20240613	185200	40225096	1917	1917	1917	1917	0
86	20240613	185100	40225096	1917	1917	1917	1917	0
87	20240613	185000	40225096	1917	1917	1917	1917	0
88	20240613	184900	40225096	1917	1917	1917	1917	0
89	20240613	184800	40225096	1917	1917	1917	1917	0
90	20240613	184700	40225096	1917	1917	1917	1917	0
91	20240613	184600	40225096	1917	1917	1917	1917	0
92	20240613	184500	40225096	1917	1917	1917	1917	1997
93	20240613	184400	40225096	1917	1917	1917	1917	0
94	20240613	184300	40225096	1917	1917	1917	1917	0
95	20240613	184200	40225096	1917	1917	1917	1917	0
96	20240613	184100	40225096	1917	1917	1917	1917	0
97	20240613	184000	40225096	1917	1917	1917	1917	0
98	20240613	183900	40225096	1917	1917	1917	1917	0
99	20240613	183800	40225096	1917	1917	1917	1917	0
100	20240613	183700	40225096	1917	1917	1917	1917	0
101	20240613	183600	40225096	1917	1917	1917	1917	0
102	20240613	183500	40225096	1917	1917	1917	1917	0
103	20240613	183400	40225096	1917	1917	1917	1917	0
104	20240613	183300	40225096	1917	1917	1917	1917	0
105	20240613	183200	40225096	1917	1917	1917	1917	0
106	20240613	183100	40225096	1917	1917	1917	1917	0
107	20240613	183000	40225096	1917	1917	1917	1917	0
108	20240613	182900	40225096	1917	1917	1917	1917	0
109	20240613	182800	40225096	1917	1917	1917	1917	0
110	20240613	182700	40225096	1917	1917	1917	1917	0
111	20240613	182600	40225096	1917	1917	1917	1917	0
112	20240613	182500	40225096	1917	1917	1917	1917	0
113	20240613	182400	40225096	1917	1917	1917	1917	0
114	20240613	182300	40225096	1917	1917	1917	1917	0
115	20240613	182200	40225096	1917	1917	1917	1917	0
116	20240613	182100	40225096	1917	1917	1917	1917	0
117	20240613	182000	40225096	1917	1917	1917	1917	0
118	20240613	181900	40225096	1917	1917	1917	1917	0
119	20240613	181800	40225096	1917	1917	1917	1917	0
120	20240613	181700	40225096	1917	1917	1917	1917	0
121	20240613	181600	40225096	1917	1917	1917	1917	0
122	20240613	181500	40225096	1917	1917	1917	1917	1997
123	20240613	181400	40225096	1917	1917	1917	1917	0
124	20240613	181300	40225096	1917	1917	1917	1917	0
125	20240613	181200	40225096	1917	1917	1917	1917	0
126	20240613	181100	40225096	1917	1917	1917	1917	0
127	20240613	181000	40225096	1917	1917	1917	1917	0
128	20240613	180900	40225096	1917	1917	1917	1917	0
129	20240613	180800	40225096	1917	1917	1917	1917	0
130	20240613	180700	40225096	1917	1917	1917	1917	0
131	20240613	180600	40225096	1917	1917	1917	1917	0
132	20240613	180500	40225096	1917	1917	1917	1917	0
133	20240613	180400	40225096	1917	1917	1917	1917	0
134	20240613	180300	40225096	1917	1917	1917	1917	0
135	20240613	180200	40225096	1917	1917	1917	1917	0
136	20240613	180100	40225096	1917	1917	1917	1917	0
137	20240613	180000	40225096	1917	1917	1917	1917	0
138	20240613	175900	40225096	1917	1917	1917	1917	0
139	20240613	175800	40225096	1917	1917	1917	1917	0
140	20240613	175700	40225096	1917	1917	1917	1917	0
141	20240613	175600	40225096	1917	1917	1917	1917	0
142	20240613	175500	40225096	1917	1917	1917	1917	0
143	20240613	175400	40225096	1917	1917	1917	1917	0
144	20240613	175300	40225096	1917	1917	1917	1917	0
145	20240613	175200	40225096	1917	1917	1917	1917	0
146	20240613	175100	40225096	1917	1917	1917	1917	0
147	20240613	175000	40225096	1917	1917	1917	1917	0
148	20240613	174900	40225096	1917	1917	1917	1917	0
149	20240613	174800	40225096	1917	1917	1917	1917	0
150	20240613	174700	40225096	1917	1917	1917	1917	0
151	20240613	174600	40225096	1917	1917	1917	1917	0
152	20240613	174500	40225096	1917	1917	1917	1917	1997
153	20240613	174400	40225096	1917	1917	1917	1917	0
154	20240613	174300	40225096	1917	1917	1917	1917	0
155	20240613	174200	40225096	1917	1917	1917	1917	0
156	20240613	174100	40225096	1917	1917	1917	1917	0
157	20240613	174000	40225096	1917	1917	1917	1917	0
158	20240613	173900	40225096	1917	1917	1917	1917	0
159	20240613	173800	40225096	1917	1917	1917	1917	0
160	20240613	173700	40225096	1917	1917	1917	1917	0
161	20240613	173600	40225096	1917	1917	1917	1917	0
162	20240613	173500	40225096	1917	1917	1917	1917	0
163	20240613	173400	40225096	1917	1917	1917	1917	0
164	20240613	173300	40225096	1917	1917	1917	1917	0
165	20240613	173200	40225096	1917	1917	1917	1917	0
166	20240613	173100	40225096	1917	1917	1917	1917	0
167	20240613	173000	40225096	1917	1917	1917	1917	0
168	20240613	172900	40225096	1917	1917	1917	1917	0
169	20240613	172800	40225096	1917	1917	1917	1917	0
170	20240613	172700	40225096	1917	1917	1917	1917	0
171	20240613	172600	40225096	1917	1917	1917	1917	0
172	20240613	172500	40225096	1917	1917	1917	1917	0
173	20240613	172400	40225096	1917	1917	1917	1917	0
174	20240613	172300	40225096	1917	1917	1917	1917	0
175	20240613	172200	40225096	1917	1917	1917	1917	0
176	20240613	172100	40225096	1917	1917	1917	1917	0
177	20240613	172000	40225096	1917	1917	1917	1917	0
178	20240613	171900	40225096	1917	1917	1917	1917	0
179	20240613	171800	40225096	1917	1917	1917	1917	0
180	20240613	171700	40225096	1917	1917	1917	1917	0
181	20240613	171600	40225096	1917	1917	1917	1917	0
182	20240613	171500	40225096	1917	1917	1917	1917	1997
183	20240613	171400	40225096	1917	1917	1917	1917	0
184	20240613	171300	40225096	1917	1917	1917	1917	0
185	20240613	171200	40225096	1917	1917	1917	1917	0
186	20240613	171100	40225096	1917	1917	1917	1917	0
187	20240613	171000	40225096	1917	1917	1917	1917	0
188	20240613	170900	40225096	1917	1917	1917	1917	0
189	20240613	170800	40225096	1917	1917	1917	1917	0
190	20240613	170700	40225096	1917	1917	1917	1917	0
191	20240613	170600	40225096	1917	1917	1917	1917	0
192	20240613	170500	40225096	1917	1917	1917	1917	0
193	20240613	170400	40225096	1917	1917	1917	1917	0
194	20240613	170300	40225096	1917	1917	1917	1917	0
195	20240613	170200	40225096	1917	1917	1917	1917	0
196	20240613	170100	40225096	1917	1917	1917	1917	0
197	20240613	170000	40225096	1917	1917	1917	1917	0
198	20240613	165900	40225096	1917	1917	1917	1917	0
199	20240613	165800	40225096	1917	1917	1917	1917	0
200	20240613	165700	40225096	1917	1917	1917	1917	0
201	20240613	165600	40225096	1917	1917	1917	1917	0
202	20240613	165500	40225096	1917	1917	1917	1917	0
203	20240613	165400	40225096	1917	1917	1917	1917	0
204	20240613	165300	40225096	1917	1917	1917	1917	0
205	20240613	165200	40225096	1917	1917	1917	1917	0
206	20240613	165100	40225096	1917	1917	1917	1917	0
207	20240613	165000	40225096	1917	1917	1917	1917	0
208	20240613	164900	40225096	1917	1917	1917	1917	0
209	20240613	164800	40225096	1917	1917	1917	1917	0
210	20240613	164700	40225096	1917	1917	1917	1917	0
211	20240613	164600	40225096	1917	1917	1917	1917	0
212	20240613	164500	40225096	1917	1917	1917	1917	1997
213	20240613	164400	40225096	1917	1917	1917	1917	0
214	20240613	164300	40225096	1917	1917	1917	1917	0
215	20240613	164200	40225096	1917	1917	1917	1917	0
216	20240613	164100	40225096	1917	1917	1917	1917	0
217	20240613	164000	40225096	1917	1917	1917	1917	0
218	20240613	163900	40225096	1917	1917	1917	1917	0
219	20240613	163800	40225096	1917	1917	1917	1917	0
220	20240613	163700	40225096	1917	1917	1917	1917	0
221	20240613	163600	40225096	1917	1917	1917	1917	0
222	20240613	163500	40225096	1917	1917	1917	1917	0
223	20240613	163400	40225096	1917	1917	1917	1917	0
224	20240613	163300	40225096	1917	1917	1917	1917	0
225	20240613	163200	40225096	1917	1917	1917	1917	0
226	20240613	163100	40225096	1917	1917	1917	1917	0
227	20240613	163000	40225096	1917	1917	1917	1917	0
228	20240613	162900	40225096	1917	1917	1917	1917	0
229	20240613	162800	40225096	1917	1917	1917	1917	0
230	20240613	162700	40225096	1917	1917	1917	1917	0
231	20240613	162600	40225096	1917	1917	1917	1917	0
232	20240613	162500	40225096	1917	1917	1917	1917	0
233	20240613	162400	40225096	1917	1917	1917	1917	0
234	20240613	162300	40225096	1917	1917	1917	1917	0
235	20240613	162200	40225096	1917	1917	1917	1917	0
236	20240613	162100	40225096	1917	1917	1917	1917	0
237	20240613	162000	40225096	1917	1917	1917	1917	0
238	20240613	161900	40225096	1917	1917	1917	1917	0
239	20240613	161800	40225096	1917	1917	1917	1917	0
240	20240613	161700	40225096	1917	1917	1917	1917	0
241	20240613	161600	40225096	1917	1917	1917	1917	0
242	20240613	161500	40225096	1917	1917	1917	1917	1997
243	20240613	161400	40225096	1917	1917	1917	1917	0
244	20240613	161300	40225096	1917	1917	1917	1917	0
245	20240613	161200	40225096	1917	1917	1917	1917	0
246	20240613	161100	40225096	1917	1917	1917	1917	0
247	20240613	161000	40225096	1917	1917	1917	1917	0
248	20240613	160900	40225096	1917	1917	1917	1917	0
249	20240613	160800	40225096	1917	1917	1917	1917	0
250	20240613	160700	40225096	1917	1917	1917	1917	0
251	20240613	160600	40225096	1917	1917	1917	1917	0
252	20240613	160500	40225096	1917	1917	1917	1917	0
253	20240613	160400	40225096	1917	1917	1917	1917	0
254	20240613	160300	40225096	1917	1917	1917	1917	0
255	20240613	160200	40225096	1917	1917	1917	1917	0
256	20240613	160100	40225096	1917	1917	1917	1917	0
257	20240613	160000	40225096	1917	1917	1917	1917	0
258	20240613	155900	40225096	1917	1917	1917	1917	0
259	20240613	155800	40225096	1917	1917	1917	1917	0
260	20240613	155700	40225096	1917	1917	1917	1917	0
261	20240613	155600	40225096	1917	1917	1917	1917	0
262	20240613	155500	40225096	1917	1917	1917	1917	0
263	20240613	155400	40225096	1917	1917	1917	1917	0
264	20240613	155300	40225096	1917	1917	1917	1917	0
265	20240613	155200	40225096	1917	1917	1917	1917	0
266	20240613	155100	40225096	1917	1917	1917	1917	0
267	20240613	155000	40225096	1917	1917	1917	1917	0
268	20240613	154900	40225096	1917	1917	1917	1917	0
269	20240613	154800	40225096	1917	1917	1917	1917	0
270	20240613	154700	40225096	1917	1917	1917	1917	0
271	20240613	154600	40225096	1917	1917	1917	1917	0
272	20240613	154500	40225096	1917	1917	1917	1917	1997
273	20240613	154400	40225096	1917	1917	1917	1917	0
274	20240613	154300	40225096	1917	1917	1917	1917	0
275	20240613	154200	40225096	1917	1917	1917	1917	0
276	20240613	154100	40225096	1917	1917	1917	1917	0
277	20240613	154000	40225096	1917	1917	1917	1917	0
278	20240613	153900	40225096	1917	1917	1917	1917	0
279	20240613	153800	40225096	1917	1917	1917	1917	0
280	20240613	153700	40225096	1917	1917	1917	1917	0
281	20240613	153600	40225096	1917	1917	1917	1917	0
282	20240613	153500	40225096	1917	1917	1917	1917	0
283	20240613	153400	40225096	1917	1917	1917	1917	0
284	20240613	153300	40225096	1917	1917	1917	1917	0
285	20240613	153200	40225096	1917	1917	1917	1917	0
286	20240613	153100	40225096	1917	1917	1917	1917	0
287	20240613	153000	40225096	1917	1917	1917	1917	1997
288	20240613	152900	36396847	1918	1918	1918	1918	0
289	20240613	152800	36396847	1918	1918	1918	1918	0
290	20240613	152700	36396847	1918	1918	1918	1918	0
291	20240613	152600	36396847	1918	1918	1918	1918	0
292	20240613	152500	36396847	1918	1918	1918	1918	0
293	20240613	152400	36396847	1918	1918	1918	1918	0
294	20240613	152300	36396847	1918	1918	1918	1918	0
295	20240613	152200	36396847	1918	1918	1918	1918	0
296	20240613	152100	36396847	1918	1918	1918	1918	0
297	20240613	152000	36396847	1918	1918	1918	1918	0
298	20240613	151900	36396847	1918	1918	1918	1918	10
299	20240613	151800	36377667	1918	1918	1918	1918	59
300	20240613	151700	36264505	1918	1918	1918	1918	33
301	20240613	151600	36201211	1918	1918	1918	1918	0
302	20240613	151500	36201211	1918	1918	1918	1918	0
303	20240613	151400	36201211	1918	1919	1919	1918	8
304	20240613	151300	36185866	1918	1918	1918	1918	0
305	20240613	151200	36185866	1918	1918	1918	1918	0
306	20240613	151100	36185866	1918	1918	1918	1918	0
307	20240613	151000	36185866	1918	1919	1919	1918	97
308	20240613	150900	35999753	1919	1919	1919	1919	15
309	20240613	150800	35970968	1918	1918	1918	1918	0
310	20240613	150700	35970968	1918	1918	1918	1918	0
311	20240613	150600	35970968	1918	1918	1918	1918	0
312	20240613	150500	35970968	1918	1918	1918	1918	0
313	20240613	150400	35970968	1918	1918	1918	1918	0
314	20240613	150300	35970968	1918	1918	1918	1918	0
315	20240613	150200	35970968	1918	1918	1918	1918	0
316	20240613	150100	35970968	1918	1918	1918	1918	0
317	20240613	150000	35970968	1918	1918	1918	1918	0
318	20240613	145900	35970968	1918	1918	1918	1918	0
319	20240613	145800	35970968	1918	1918	1918	1918	0
320	20240613	145700	35970968	1918	1918	1918	1918	0
321	20240613	145600	35970968	1918	1918	1918	1918	0
322	20240613	145500	35970968	1918	1918	1918	1918	0
323	20240613	145400	35970968	1918	1918	1918	1918	0
324	20240613	145300	35970968	1918	1918	1918	1918	0
325	20240613	145200	35970968	1918	1918	1918	1918	0
326	20240613	145100	35970968	1918	1918	1918	1918	46
327	20240613	145000	35882740	1917	1917	1917	1917	0
328	20240613	144900	35882740	1917	1917	1917	1917	0
329	20240613	144800	35882740	1917	1917	1917	1917	0
330	20240613	144700	35882740	1917	1917	1917	1917	0
331	20240613	144600	35882740	1917	1917	1917	1917	0
332	20240613	144500	35882740	1917	1917	1917	1917	0
333	20240613	144400	35882740	1917	1917	1917	1917	0
334	20240613	144300	35882740	1917	1917	1917	1917	0
335	20240613	144200	35882740	1917	1917	1917	1917	0
336	20240613	144100	35882740	1917	1917	1917	1917	0
337	20240613	144000	35882740	1917	1917	1917	1917	0
338	20240613	143900	35882740	1917	1917	1917	1917	0
339	20240613	143800	35882740	1917	1917	1917	1917	0
340	20240613	143700	35882740	1917	1917	1917	1917	0
341	20240613	143600	35882740	1917	1917	1917	1917	0
342	20240613	143500	35882740	1917	1917	1917	1917	0
343	20240613	143400	35882740	1917	1917	1917	1917	0
344	20240613	143300	35882740	1917	1917	1917	1917	0
345	20240613	143200	35882740	1917	1917	1917	1917	0
346	20240613	143100	35882740	1917	1917	1917	1917	0
347	20240613	143000	35882740	1917	1917	1917	1917	0
348	20240613	142900	35882740	1917	1917	1917	1917	0
349	20240613	142800	35882740	1917	1917	1917	1917	0
350	20240613	142700	35882740	1917	1917	1917	1917	0
351	20240613	142600	35882740	1917	1917	1917	1917	0
352	20240613	142500	35882740	1917	1917	1917	1917	0
353	20240613	142400	35882740	1917	1917	1917	1917	0
354	20240613	142300	35882740	1917	1917	1917	1917	678
355	20240613	142200	34583014	1917	1917	1917	1917	0
356	20240613	142100	34583014	1917	1917	1917	1917	68
357	20240613	142000	34452658	1917	1917	1917	1917	0
358	20240613	141900	34452658	1917	1917	1917	1917	0
359	20240613	141800	34452658	1917	1917	1917	1917	0
360	20240613	141700	34452658	1917	1917	1917	1917	50
361	20240613	141600	34356808	1930	1930	1930	1930	0
362	20240613	141500	34356808	1930	1930	1930	1930	0
363	20240613	141400	34356808	1930	1930	1930	1930	0
364	20240613	141300	34356808	1930	1930	1930	1930	0
365	20240613	141200	34356808	1930	1930	1930	1930	0
366	20240613	141100	34356808	1930	1930	1930	1930	0
367	20240613	141000	34356808	1930	1930	1930	1930	0
368	20240613	140900	34356808	1930	1930	1930	1930	0
369	20240613	140800	34356808	1930	1930	1930	1930	0
370	20240613	140700	34356808	1930	1930	1930	1930	0
371	20240613	140600	34356808	1930	1930	1930	1930	0
372	20240613	140500	34356808	1930	1930	1930	1930	0
373	20240613	140400	34356808	1930	1930	1930	1930	0
374	20240613	140300	34356808	1930	1930	1930	1930	0
375	20240613	140200	34356808	1930	1930	1930	1930	0
376	20240613	140100	34356808	1930	1930	1930	1930	0
377	20240613	140000	34356808	1930	1930	1930	1930	0
378	20240613	135900	34356808	1930	1930	1930	1930	0
379	20240613	135800	34356808	1930	1930	1930	1930	0
380	20240613	135700	34356808	1930	1930	1930	1930	7
381	20240613	135600	34343298	1927	1927	1927	1927	0
382	20240613	135500	34343298	1927	1927	1927	1927	0
383	20240613	135400	34343298	1927	1927	1927	1927	0
384	20240613	135300	34343298	1927	1927	1927	1927	0
385	20240613	135200	34343298	1927	1927	1927	1927	0
386	20240613	135100	34343298	1927	1927	1927	1927	0
387	20240613	135000	34343298	1927	1927	1927	1927	0
388	20240613	134900	34343298	1927	1927	1927	1927	0
389	20240613	134800	34343298	1927	1927	1927	1927	0
390	20240613	134700	34343298	1927	1927	1927	1927	0
391	20240613	134600	34343298	1927	1927	1927	1927	0
392	20240613	134500	34343298	1927	1927	1927	1927	0
393	20240613	134400	34343298	1927	1927	1927	1927	0
394	20240613	134300	34343298	1927	1927	1927	1927	0
395	20240613	134200	34343298	1927	1927	1927	1927	158
396	20240613	134100	34038832	1927	1925	1927	1925	360
397	20240613	134000	33345152	1924	1924	1924	1924	0
398	20240613	133900	33345152	1924	1924	1924	1924	0
399	20240613	133800	33345152	1924	1924	1924	1924	0
400	20240613	133700	33345152	1924	1924	1924	1924	0
401	20240613	133600	33345152	1924	1924	1924	1924	0
402	20240613	133500	33345152	1924	1924	1924	1924	20
403	20240613	133400	33306672	1924	1924	1924	1924	0
404	20240613	133300	33306672	1924	1924	1924	1924	0
405	20240613	133200	33306672	1924	1924	1924	1924	0
406	20240613	133100	33306672	1924	1924	1924	1924	0
407	20240613	133000	33306672	1924	1924	1924	1924	0
408	20240613	132900	33306672	1924	1924	1924	1924	0
409	20240613	132800	33306672	1924	1924	1924	1924	0
410	20240613	132700	33306672	1924	1924	1924	1924	52
411	20240613	132600	33206624	1915	1915	1915	1915	157
412	20240613	132500	32905969	1916	1916	1916	1916	10
413	20240613	132400	32886809	1916	1916	1916	1916	0
414	20240613	132300	32886809	1916	1916	1916	1916	0
415	20240613	132200	32886809	1916	1916	1916	1916	0
416	20240613	132100	32886809	1916	1916	1916	1916	0
417	20240613	132000	32886809	1916	1916	1916	1916	0
418	20240613	131900	32886809	1916	1916	1916	1916	0
419	20240613	131800	32886809	1916	1916	1916	1916	86
420	20240613	131700	32722033	1915	1916	1916	1915	176
421	20240613	131600	32384846	1916	1916	1916	1916	0
422	20240613	131500	32384846	1916	1916	1916	1916	0
423	20240613	131400	32384846	1916	1916	1916	1916	0
424	20240613	131300	32384846	1916	1916	1916	1916	0
425	20240613	131200	32384846	1916	1916	1916	1916	0
426	20240613	131100	32384846	1916	1916	1916	1916	0
427	20240613	131000	32384846	1916	1916	1916	1916	0
428	20240613	130900	32384846	1916	1916	1916	1916	11
429	20240613	130800	32363770	1916	1916	1916	1916	73
430	20240613	130700	32223902	1916	1916	1916	1916	60
431	20240613	130600	32108942	1916	1916	1916	1916	0
432	20240613	130500	32108942	1916	1916	1916	1916	0
433	20240613	130400	32108942	1916	1916	1916	1916	0
434	20240613	130300	32108942	1916	1916	1916	1916	50
435	20240613	130200	32013142	1917	1919	1919	1917	332
436	20240613	130100	31376040	1919	1919	1919	1919	0
437	20240613	130000	31376040	1919	1919	1919	1919	0
438	20240613	125900	31376040	1919	1919	1919	1919	0
439	20240613	125800	31376040	1919	1919	1919	1919	0
440	20240613	125700	31376040	1919	1920	1920	1919	47
441	20240613	125600	31285846	1924	1924	1924	1924	0
442	20240613	125500	31285846	1924	1924	1924	1924	21
443	20240613	125400	31245442	1924	1924	1924	1924	0
444	20240613	125300	31245442	1924	1924	1924	1924	1
445	20240613	125200	31243518	1925	1925	1925	1925	0
446	20240613	125100	31243518	1925	1925	1925	1925	0
447	20240613	125000	31243518	1925	1925	1925	1925	0
448	20240613	124900	31243518	1925	1925	1925	1925	0
449	20240613	124800	31243518	1925	1925	1925	1925	0
450	20240613	124700	31243518	1925	1925	1925	1925	0
451	20240613	124600	31243518	1925	1925	1925	1925	1
452	20240613	124500	31241593	1919	1919	1919	1919	0
453	20240613	124400	31241593	1919	1919	1919	1919	0
454	20240613	124300	31241593	1919	1919	1919	1919	0
455	20240613	124200	31241593	1919	1919	1919	1919	0
456	20240613	124100	31241593	1919	1919	1919	1919	0
457	20240613	124000	31241593	1919	1919	1919	1919	0
458	20240613	123900	31241593	1919	1919	1919	1919	0
459	20240613	123800	31241593	1919	1919	1919	1919	0
460	20240613	123700	31241593	1919	1919	1919	1919	0
461	20240613	123600	31241593	1919	1919	1919	1919	0
462	20240613	123500	31241593	1919	1919	1919	1919	0
463	20240613	123400	31241593	1919	1919	1919	1919	0
464	20240613	123300	31241593	1919	1919	1919	1919	115
465	20240613	123200	31020908	1914	1914	1914	1914	0
466	20240613	123100	31020908	1914	1914	1914	1914	0
467	20240613	123000	31020908	1914	1914	1914	1914	0
468	20240613	122900	31020908	1914	1914	1914	1914	0
469	20240613	122800	31020908	1914	1914	1914	1914	0
470	20240613	122700	31020908	1914	1914	1914	1914	0
471	20240613	122600	31020908	1914	1914	1914	1914	0
472	20240613	122500	31020908	1914	1914	1914	1914	0
473	20240613	122400	31020908	1914	1914	1914	1914	0
474	20240613	122300	31020908	1914	1914	1914	1914	0
475	20240613	122200	31020908	1914	1914	1914	1914	0
476	20240613	122100	31020908	1914	1914	1914	1914	0
477	20240613	122000	31020908	1914	1914	1914	1914	0
478	20240613	121900	31020908	1914	1914	1914	1914	0
479	20240613	121800	31020908	1914	1914	1914	1914	0
480	20240613	121700	31020908	1914	1914	1914	1914	0
481	20240613	121600	31020908	1914	1914	1914	1914	0
482	20240613	121500	31020908	1914	1914	1914	1914	0
483	20240613	121400	31020908	1914	1914	1914	1914	0
484	20240613	121300	31020908	1914	1914	1914	1914	0
485	20240613	121200	31020908	1914	1914	1914	1914	0
486	20240613	121100	31020908	1914	1914	1914	1914	0
487	20240613	121000	31020908	1914	1914	1914	1914	0
488	20240613	120900	31020908	1914	1914	1914	1914	0
489	20240613	120800	31020908	1914	1914	1914	1914	0
490	20240613	120700	31020908	1914	1914	1914	1914	0
491	20240613	120600	31020908	1914	1914	1914	1914	0
492	20240613	120500	31020908	1914	1914	1914	1914	0
493	20240613	120400	31020908	1914	1914	1914	1914	0
494	20240613	120300	31020908	1914	1914	1914	1914	0
495	20240613	120200	31020908	1914	1914	1914	1914	0
496	20240613	120100	31020908	1914	1914	1914	1914	0
497	20240613	120000	31020908	1914	1914	1914	1914	0
498	20240613	115900	31020908	1914	1914	1914	1914	0
499	20240613	115800	31020908	1914	1914	1914	1914	0
500	20240613	115700	31020908	1914	1914	1914	1914	0
501	20240613	115600	31020908	1914	1914	1914	1914	0
502	20240613	115500	31020908	1914	1914	1914	1914	0
503	20240613	115400	31020908	1914	1914	1914	1914	0
504	20240613	115300	31020908	1914	1914	1914	1914	0
505	20240613	115200	31020908	1914	1924	1924	1914	3680
506	20240613	115100	23944293	1924	1925	1925	1924	941
507	20240613	115000	22132946	1925	1925	1925	1925	0
508	20240613	114900	22132946	1925	1925	1925	1925	20
509	20240613	114800	22094446	1930	1930	1930	1930	0
510	20240613	114700	22094446	1930	1930	1930	1930	0
511	20240613	114600	22094446	1930	1930	1930	1930	0
512	20240613	114500	22094446	1930	1930	1930	1930	1
513	20240613	114400	22092516	1925	1925	1925	1925	150
514	20240613	114300	21803766	1925	1925	1925	1925	0
515	20240613	114200	21803766	1925	1925	1925	1925	0
516	20240613	114100	21803766	1925	1925	1925	1925	0
517	20240613	114000	21803766	1925	1925	1925	1925	0
518	20240613	113900	21803766	1925	1925	1925	1925	0
519	20240613	113800	21803766	1925	1925	1925	1925	0
520	20240613	113700	21803766	1925	1925	1925	1925	80
521	20240613	113600	21649766	1930	1930	1930	1930	80
522	20240613	113500	21495366	1930	1930	1930	1930	0
523	20240613	113400	21495366	1930	1930	1930	1930	0
524	20240613	113300	21495366	1930	1930	1930	1930	0
525	20240613	113200	21495366	1930	1930	1930	1930	0
526	20240613	113100	21495366	1930	1930	1930	1930	0
527	20240613	113000	21495366	1930	1930	1930	1930	0
528	20240613	112900	21495366	1930	1930	1930	1930	0
529	20240613	112800	21495366	1930	1930	1930	1930	0
530	20240613	112700	21495366	1930	1930	1930	1930	0
531	20240613	112600	21495366	1930	1930	1930	1930	0
532	20240613	112500	21495366	1930	1930	1930	1930	0
533	20240613	112400	21495366	1930	1930	1930	1930	0
534	20240613	112300	21495366	1930	1930	1930	1930	0
535	20240613	112200	21495366	1930	1930	1930	1930	0
536	20240613	112100	21495366	1930	1930	1930	1930	0
537	20240613	112000	21495366	1930	1930	1930	1930	0
538	20240613	111900	21495366	1930	1930	1930	1930	100
539	20240613	111800	21302366	1930	1930	1930	1930	0
540	20240613	111700	21302366	1930	1930	1930	1930	0
541	20240613	111600	21302366	1930	1930	1930	1930	0
542	20240613	111500	21302366	1930	1930	1930	1930	0
543	20240613	111400	21302366	1930	1930	1930	1930	0
544	20240613	111300	21302366	1930	1930	1930	1930	0
545	20240613	111200	21302366	1930	1930	1930	1930	0
546	20240613	111100	21302366	1930	1930	1930	1930	0
547	20240613	111000	21302366	1930	1930	1930	1930	0
548	20240613	110900	21302366	1930	1930	1930	1930	0
549	20240613	110800	21302366	1930	1930	1930	1930	1
550	20240613	110700	21300436	1925	1925	1925	1925	0
551	20240613	110600	21300436	1925	1925	1925	1925	0
552	20240613	110500	21300436	1925	1925	1925	1925	0
553	20240613	110400	21300436	1925	1925	1925	1925	0
554	20240613	110300	21300436	1925	1925	1925	1925	0
555	20240613	110200	21300436	1925	1925	1925	1925	49
556	20240613	110100	21206111	1925	1925	1925	1925	0
557	20240613	110000	21206111	1925	1925	1925	1925	0
558	20240613	105900	21206111	1925	1925	1925	1925	86
559	20240613	105800	21040561	1927	1927	1927	1927	99
560	20240613	105700	20849788	1927	1927	1927	1927	1
561	20240613	105600	20847861	1931	1931	1931	1931	0
562	20240613	105500	20847861	1931	1931	1931	1931	0
563	20240613	105400	20847861	1931	1931	1931	1931	0
564	20240613	105300	20847861	1931	1931	1931	1931	0
565	20240613	105200	20847861	1931	1931	1931	1931	0
566	20240613	105100	20847861	1931	1931	1931	1931	0
567	20240613	105000	20847861	1931	1931	1931	1931	0
568	20240613	104900	20847861	1931	1931	1931	1931	100
569	20240613	104800	20654761	1931	1931	1931	1931	14
570	20240613	104700	20627727	1931	1931	1931	1931	210
571	20240613	104600	20222217	1931	1931	1931	1931	0
572	20240613	104500	20222217	1931	1931	1931	1931	0
573	20240613	104400	20222217	1931	1931	1931	1931	0
574	20240613	104300	20222217	1931	1931	1931	1931	0
575	20240613	104200	20222217	1931	1931	1931	1931	0
576	20240613	104100	20222217	1931	1931	1931	1931	0
577	20240613	104000	20222217	1931	1931	1931	1931	0
578	20240613	103900	20222217	1931	1931	1931	1931	0
579	20240613	103800	20222217	1931	1931	1931	1931	0
580	20240613	103700	20222217	1931	1931	1931	1931	0
581	20240613	103600	20222217	1931	1931	1931	1931	0
582	20240613	103500	20222217	1931	1931	1931	1931	0
583	20240613	103400	20222217	1931	1931	1931	1931	0
584	20240613	103300	20222217	1931	1931	1931	1931	0
585	20240613	103200	20222217	1931	1931	1931	1931	1
586	20240613	103100	20220286	1927	1927	1927	1927	0
587	20240613	103000	20220286	1927	1927	1927	1927	0
588	20240613	102900	20220286	1927	1927	1927	1927	502
589	20240613	102800	19252932	1927	1927	1927	1927	0
590	20240613	102700	19252932	1927	1927	1927	1927	0
591	20240613	102600	19252932	1927	1927	1927	1927	0
592	20240613	102500	19252932	1927	1927	1927	1927	0
593	20240613	102400	19252932	1927	1925	1927	1925	238
594	20240613	102300	18794780	1924	1924	1924	1924	0
595	20240613	102200	18794780	1924	1924	1924	1924	0
596	20240613	102100	18794780	1924	1924	1924	1924	1
597	20240613	102000	18792856	1924	1924	1924	1924	500
598	20240613	101900	17830856	1924	1924	1924	1924	625
599	20240613	101800	16628356	1924	1924	1924	1924	0
600	20240613	101700	16628356	1924	1924	1924	1924	0
601	20240613	101600	16628356	1924	1924	1924	1924	0
602	20240613	101500	16628356	1924	1924	1924	1924	0
603	20240613	101400	16628356	1924	1924	1924	1924	11
604	20240613	101300	16607192	1924	1924	1924	1924	0
605	20240613	101200	16607192	1924	1924	1924	1924	93
606	20240613	101100	16428260	1923	1922	1923	1922	82
607	20240613	101000	16270575	1920	1919	1920	1919	748
608	20240613	100900	14834540	1917	1917	1917	1917	0
609	20240613	100800	14834540	1917	1917	1917	1917	0
610	20240613	100700	14834540	1917	1917	1917	1917	551
611	20240613	100600	13778273	1917	1917	1917	1917	0
612	20240613	100500	13778273	1917	1917	1917	1917	0
613	20240613	100400	13778273	1917	1917	1917	1917	0
614	20240613	100300	13778273	1917	1917	1917	1917	0
615	20240613	100200	13778273	1917	1917	1917	1917	52
616	20240613	100100	13678589	1916	1916	1916	1916	0
617	20240613	100000	13678589	1916	1916	1916	1916	420
618	20240613	095900	12873869	1916	1916	1916	1916	0
619	20240613	095800	12873869	1916	1916	1916	1916	1
620	20240613	095700	12871953	1916	1916	1916	1916	0
621	20240613	095600	12871953	1916	1916	1916	1916	0
622	20240613	095500	12871953	1916	1916	1916	1916	0
623	20240613	095400	12871953	1916	1916	1916	1916	0
624	20240613	095300	12871953	1916	1916	1916	1916	0
625	20240613	095200	12871953	1916	1916	1916	1916	0
626	20240613	095100	12871953	1916	1916	1916	1916	0
627	20240613	095000	12871953	1916	1916	1916	1916	0
628	20240613	094900	12871953	1916	1916	1916	1916	0
629	20240613	094800	12871953	1916	1916	1916	1916	0
630	20240613	094700	12871953	1916	1916	1916	1916	0
631	20240613	094600	12871953	1916	1916	1916	1916	0
632	20240613	094500	12871953	1916	1916	1916	1916	0
633	20240613	094400	12871953	1916	1916	1916	1916	0
634	20240613	094300	12871953	1916	1916	1916	1916	0
635	20240613	094200	12871953	1916	1916	1916	1916	0
636	20240613	094100	12871953	1916	1916	1916	1916	0
637	20240613	094000	12871953	1916	1916	1916	1916	3
638	20240613	093900	12866205	1915	1915	1915	1915	578
639	20240613	093800	11759335	1915	1915	1915	1915	0
640	20240613	093700	11759335	1915	1915	1915	1915	0
641	20240613	093600	11759335	1915	1915	1915	1915	0
642	20240613	093500	11759335	1915	1915	1915	1915	0
643	20240613	093400	11759335	1915	1915	1915	1915	0
644	20240613	093300	11759335	1915	1915	1915	1915	0
645	20240613	093200	11759335	1915	1915	1915	1915	0
646	20240613	093100	11759335	1915	1915	1915	1915	219
647	20240613	093000	11339950	1915	1915	1915	1915	36
648	20240613	092900	11271010	1916	1916	1916	1916	0
649	20240613	092800	11271010	1916	1916	1916	1916	5
650	20240613	092700	11261430	1916	1916	1916	1916	0
651	20240613	092600	11261430	1916	1916	1916	1916	0
652	20240613	092500	11261430	1916	1916	1916	1916	10
653	20240613	092400	11242270	1911	1911	1911	1911	0
654	20240613	092300	11242270	1911	1911	1911	1911	0
655	20240613	092200	11242270	1911	1911	1911	1911	0
656	20240613	092100	11242270	1911	1911	1911	1911	0
657	20240613	092000	11242270	1911	1911	1911	1911	0
658	20240613	091900	11242270	1911	1911	1911	1911	0
659	20240613	091800	11242270	1911	1911	1911	1911	0
660	20240613	091700	11242270	1911	1911	1911	1911	0
661	20240613	091600	11242270	1911	1911	1911	1911	0
662	20240613	091500	11242270	1911	1911	1911	1911	0
663	20240613	091400	11242270	1911	1911	1911	1911	0
664	20240613	091300	11242270	1911	1911	1911	1911	0
665	20240613	091200	11242270	1911	1911	1911	1911	0
666	20240613	091100	11242270	1911	1911	1911	1911	0
667	20240613	091000	11242270	1911	1922	1922	1911	600
668	20240613	090900	10095292	1924	1924	1924	1924	0
669	20240613	090800	10095292	1924	1924	1924	1924	0
670	20240613	090700	10095292	1924	1924	1924	1924	0
671	20240613	090600	10095292	1924	1924	1924	1924	0
672	20240613	090500	10095292	1924	1924	1924	1924	0
673	20240613	090400	10095292	1924	1924	1924	1924	3
674	20240613	090300	10089520	1924	1924	1924	1924	0
675	20240613	090200	10089520	1924	1924	1924	1924	1
676	20240613	090100	10087596	1908	1908	1908	1908	0
677	20240613	090000	10087596	1908	1908	1908	1908	5287