KissMeData/026040/min/candle-20240603.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240603	191100	13896891	1947	1947	1947	1947	339
3	20240603	191000	13896891	1947	1947	1947	1947	0
4	20240603	190900	13896891	1947	1947	1947	1947	0
5	20240603	190800	13896891	1947	1947	1947	1947	0
6	20240603	190700	13896891	1947	1947	1947	1947	0
7	20240603	190600	13896891	1947	1947	1947	1947	0
8	20240603	190500	13896891	1947	1947	1947	1947	0
9	20240603	190400	13896891	1947	1947	1947	1947	0
10	20240603	190300	13896891	1947	1947	1947	1947	0
11	20240603	190200	13896891	1947	1947	1947	1947	0
12	20240603	190100	13896891	1947	1947	1947	1947	0
13	20240603	190000	13896891	1947	1947	1947	1947	0
14	20240603	185900	13896891	1947	1947	1947	1947	0
15	20240603	185800	13896891	1947	1947	1947	1947	0
16	20240603	185700	13896891	1947	1947	1947	1947	0
17	20240603	185600	13896891	1947	1947	1947	1947	0
18	20240603	185500	13896891	1947	1947	1947	1947	0
19	20240603	185400	13896891	1947	1947	1947	1947	0
20	20240603	185300	13896891	1947	1947	1947	1947	0
21	20240603	185200	13896891	1947	1947	1947	1947	0
22	20240603	185100	13896891	1947	1947	1947	1947	0
23	20240603	185000	13896891	1947	1947	1947	1947	0
24	20240603	184900	13896891	1947	1947	1947	1947	0
25	20240603	184800	13896891	1947	1947	1947	1947	0
26	20240603	184700	13896891	1947	1947	1947	1947	0
27	20240603	184600	13896891	1947	1947	1947	1947	0
28	20240603	184500	13896891	1947	1947	1947	1947	0
29	20240603	184400	13896891	1947	1947	1947	1947	0
30	20240603	184300	13896891	1947	1947	1947	1947	0
31	20240603	184200	13896891	1947	1947	1947	1947	0
32	20240603	184100	13896891	1947	1947	1947	1947	339
33	20240603	184000	13896891	1947	1947	1947	1947	0
34	20240603	183900	13896891	1947	1947	1947	1947	0
35	20240603	183800	13896891	1947	1947	1947	1947	0
36	20240603	183700	13896891	1947	1947	1947	1947	0
37	20240603	183600	13896891	1947	1947	1947	1947	0
38	20240603	183500	13896891	1947	1947	1947	1947	0
39	20240603	183400	13896891	1947	1947	1947	1947	0
40	20240603	183300	13896891	1947	1947	1947	1947	0
41	20240603	183200	13896891	1947	1947	1947	1947	0
42	20240603	183100	13896891	1947	1947	1947	1947	0
43	20240603	183000	13896891	1947	1947	1947	1947	0
44	20240603	182900	13896891	1947	1947	1947	1947	0
45	20240603	182800	13896891	1947	1947	1947	1947	0
46	20240603	182700	13896891	1947	1947	1947	1947	0
47	20240603	182600	13896891	1947	1947	1947	1947	0
48	20240603	182500	13896891	1947	1947	1947	1947	0
49	20240603	182400	13896891	1947	1947	1947	1947	0
50	20240603	182300	13896891	1947	1947	1947	1947	0
51	20240603	182200	13896891	1947	1947	1947	1947	0
52	20240603	182100	13896891	1947	1947	1947	1947	0
53	20240603	182000	13896891	1947	1947	1947	1947	0
54	20240603	181900	13896891	1947	1947	1947	1947	0
55	20240603	181800	13896891	1947	1947	1947	1947	0
56	20240603	181700	13896891	1947	1947	1947	1947	0
57	20240603	181600	13896891	1947	1947	1947	1947	0
58	20240603	181500	13896891	1947	1947	1947	1947	0
59	20240603	181400	13896891	1947	1947	1947	1947	0
60	20240603	181300	13896891	1947	1947	1947	1947	0
61	20240603	181200	13896891	1947	1947	1947	1947	0
62	20240603	181100	13896891	1947	1947	1947	1947	339
63	20240603	181000	13896891	1947	1947	1947	1947	0
64	20240603	180900	13896891	1947	1947	1947	1947	0
65	20240603	180800	13896891	1947	1947	1947	1947	0
66	20240603	180700	13896891	1947	1947	1947	1947	0
67	20240603	180600	13896891	1947	1947	1947	1947	0
68	20240603	180500	13896891	1947	1947	1947	1947	0
69	20240603	180400	13896891	1947	1947	1947	1947	0
70	20240603	180300	13896891	1947	1947	1947	1947	0
71	20240603	180200	13896891	1947	1947	1947	1947	0
72	20240603	180100	13896891	1947	1947	1947	1947	0
73	20240603	180000	13896891	1947	1947	1947	1947	0
74	20240603	175900	13896891	1947	1947	1947	1947	0
75	20240603	175800	13896891	1947	1947	1947	1947	0
76	20240603	175700	13896891	1947	1947	1947	1947	0
77	20240603	175600	13896891	1947	1947	1947	1947	0
78	20240603	175500	13896891	1947	1947	1947	1947	0
79	20240603	175400	13896891	1947	1947	1947	1947	0
80	20240603	175300	13896891	1947	1947	1947	1947	0
81	20240603	175200	13896891	1947	1947	1947	1947	0
82	20240603	175100	13896891	1947	1947	1947	1947	0
83	20240603	175000	13896891	1947	1947	1947	1947	0
84	20240603	174900	13896891	1947	1947	1947	1947	0
85	20240603	174800	13896891	1947	1947	1947	1947	0
86	20240603	174700	13896891	1947	1947	1947	1947	0
87	20240603	174600	13896891	1947	1947	1947	1947	0
88	20240603	174500	13896891	1947	1947	1947	1947	0
89	20240603	174400	13896891	1947	1947	1947	1947	0
90	20240603	174300	13896891	1947	1947	1947	1947	0
91	20240603	174200	13896891	1947	1947	1947	1947	0
92	20240603	174100	13896891	1947	1947	1947	1947	339
93	20240603	174000	13896891	1947	1947	1947	1947	0
94	20240603	173900	13896891	1947	1947	1947	1947	0
95	20240603	173800	13896891	1947	1947	1947	1947	0
96	20240603	173700	13896891	1947	1947	1947	1947	0
97	20240603	173600	13896891	1947	1947	1947	1947	0
98	20240603	173500	13896891	1947	1947	1947	1947	0
99	20240603	173400	13896891	1947	1947	1947	1947	0
100	20240603	173300	13896891	1947	1947	1947	1947	0
101	20240603	173200	13896891	1947	1947	1947	1947	0
102	20240603	173100	13896891	1947	1947	1947	1947	0
103	20240603	173000	13896891	1947	1947	1947	1947	0
104	20240603	172900	13896891	1947	1947	1947	1947	0
105	20240603	172800	13896891	1947	1947	1947	1947	0
106	20240603	172700	13896891	1947	1947	1947	1947	0
107	20240603	172600	13896891	1947	1947	1947	1947	0
108	20240603	172500	13896891	1947	1947	1947	1947	0
109	20240603	172400	13896891	1947	1947	1947	1947	0
110	20240603	172300	13896891	1947	1947	1947	1947	0
111	20240603	172200	13896891	1947	1947	1947	1947	0
112	20240603	172100	13896891	1947	1947	1947	1947	0
113	20240603	172000	13896891	1947	1947	1947	1947	0
114	20240603	171900	13896891	1947	1947	1947	1947	0
115	20240603	171800	13896891	1947	1947	1947	1947	0
116	20240603	171700	13896891	1947	1947	1947	1947	0
117	20240603	171600	13896891	1947	1947	1947	1947	0
118	20240603	171500	13896891	1947	1947	1947	1947	0
119	20240603	171400	13896891	1947	1947	1947	1947	0
120	20240603	171300	13896891	1947	1947	1947	1947	0
121	20240603	171200	13896891	1947	1947	1947	1947	0
122	20240603	171100	13896891	1947	1947	1947	1947	339
123	20240603	171000	13896891	1947	1947	1947	1947	0
124	20240603	170900	13896891	1947	1947	1947	1947	0
125	20240603	170800	13896891	1947	1947	1947	1947	0
126	20240603	170700	13896891	1947	1947	1947	1947	0
127	20240603	170600	13896891	1947	1947	1947	1947	0
128	20240603	170500	13896891	1947	1947	1947	1947	0
129	20240603	170400	13896891	1947	1947	1947	1947	0
130	20240603	170300	13896891	1947	1947	1947	1947	0
131	20240603	170200	13896891	1947	1947	1947	1947	0
132	20240603	170100	13896891	1947	1947	1947	1947	0
133	20240603	170000	13896891	1947	1947	1947	1947	0
134	20240603	165900	13896891	1947	1947	1947	1947	0
135	20240603	165800	13896891	1947	1947	1947	1947	0
136	20240603	165700	13896891	1947	1947	1947	1947	0
137	20240603	165600	13896891	1947	1947	1947	1947	0
138	20240603	165500	13896891	1947	1947	1947	1947	0
139	20240603	165400	13896891	1947	1947	1947	1947	0
140	20240603	165300	13896891	1947	1947	1947	1947	0
141	20240603	165200	13896891	1947	1947	1947	1947	0
142	20240603	165100	13896891	1947	1947	1947	1947	0
143	20240603	165000	13896891	1947	1947	1947	1947	0
144	20240603	164900	13896891	1947	1947	1947	1947	0
145	20240603	164800	13896891	1947	1947	1947	1947	0
146	20240603	164700	13896891	1947	1947	1947	1947	0
147	20240603	164600	13896891	1947	1947	1947	1947	0
148	20240603	164500	13896891	1947	1947	1947	1947	0
149	20240603	164400	13896891	1947	1947	1947	1947	0
150	20240603	164300	13896891	1947	1947	1947	1947	0
151	20240603	164200	13896891	1947	1947	1947	1947	0
152	20240603	164100	13896891	1947	1947	1947	1947	339
153	20240603	164000	13896891	1947	1947	1947	1947	0
154	20240603	163900	13896891	1947	1947	1947	1947	0
155	20240603	163800	13896891	1947	1947	1947	1947	0
156	20240603	163700	13896891	1947	1947	1947	1947	0
157	20240603	163600	13896891	1947	1947	1947	1947	0
158	20240603	163500	13896891	1947	1947	1947	1947	0
159	20240603	163400	13896891	1947	1947	1947	1947	0
160	20240603	163300	13896891	1947	1947	1947	1947	0
161	20240603	163200	13896891	1947	1947	1947	1947	0
162	20240603	163100	13896891	1947	1947	1947	1947	0
163	20240603	163000	13896891	1947	1947	1947	1947	0
164	20240603	162900	13896891	1947	1947	1947	1947	0
165	20240603	162800	13896891	1947	1947	1947	1947	0
166	20240603	162700	13896891	1947	1947	1947	1947	0
167	20240603	162600	13896891	1947	1947	1947	1947	0
168	20240603	162500	13896891	1947	1947	1947	1947	0
169	20240603	162400	13896891	1947	1947	1947	1947	0
170	20240603	162300	13896891	1947	1947	1947	1947	0
171	20240603	162200	13896891	1947	1947	1947	1947	0
172	20240603	162100	13896891	1947	1947	1947	1947	0
173	20240603	162000	13896891	1947	1947	1947	1947	0
174	20240603	161900	13896891	1947	1947	1947	1947	0
175	20240603	161800	13896891	1947	1947	1947	1947	0
176	20240603	161700	13896891	1947	1947	1947	1947	0
177	20240603	161600	13896891	1947	1947	1947	1947	0
178	20240603	161500	13896891	1947	1947	1947	1947	0
179	20240603	161400	13896891	1947	1947	1947	1947	0
180	20240603	161300	13896891	1947	1947	1947	1947	0
181	20240603	161200	13896891	1947	1947	1947	1947	0
182	20240603	161100	13896891	1947	1947	1947	1947	339
183	20240603	161000	13896891	1947	1947	1947	1947	0
184	20240603	160900	13896891	1947	1947	1947	1947	0
185	20240603	160800	13896891	1947	1947	1947	1947	0
186	20240603	160700	13896891	1947	1947	1947	1947	0
187	20240603	160600	13896891	1947	1947	1947	1947	0
188	20240603	160500	13896891	1947	1947	1947	1947	0
189	20240603	160400	13896891	1947	1947	1947	1947	0
190	20240603	160300	13896891	1947	1947	1947	1947	0
191	20240603	160200	13896891	1947	1947	1947	1947	0
192	20240603	160100	13896891	1947	1947	1947	1947	0
193	20240603	160000	13896891	1947	1947	1947	1947	0
194	20240603	155900	13896891	1947	1947	1947	1947	0
195	20240603	155800	13896891	1947	1947	1947	1947	0
196	20240603	155700	13896891	1947	1947	1947	1947	0
197	20240603	155600	13896891	1947	1947	1947	1947	0
198	20240603	155500	13896891	1947	1947	1947	1947	0
199	20240603	155400	13896891	1947	1947	1947	1947	0
200	20240603	155300	13896891	1947	1947	1947	1947	0
201	20240603	155200	13896891	1947	1947	1947	1947	0
202	20240603	155100	13896891	1947	1947	1947	1947	0
203	20240603	155000	13896891	1947	1947	1947	1947	0
204	20240603	154900	13896891	1947	1947	1947	1947	0
205	20240603	154800	13896891	1947	1947	1947	1947	0
206	20240603	154700	13896891	1947	1947	1947	1947	0
207	20240603	154600	13896891	1947	1947	1947	1947	0
208	20240603	154500	13896891	1947	1947	1947	1947	0
209	20240603	154400	13896891	1947	1947	1947	1947	0
210	20240603	154300	13896891	1947	1947	1947	1947	0
211	20240603	154200	13896891	1947	1947	1947	1947	0
212	20240603	154100	13896891	1947	1947	1947	1947	339
213	20240603	154000	13896891	1947	1947	1947	1947	0
214	20240603	153900	13896891	1947	1947	1947	1947	0
215	20240603	153800	13896891	1947	1947	1947	1947	0
216	20240603	153700	13896891	1947	1947	1947	1947	0
217	20240603	153600	13896891	1947	1947	1947	1947	0
218	20240603	153500	13896891	1947	1947	1947	1947	0
219	20240603	153400	13896891	1947	1947	1947	1947	0
220	20240603	153300	13896891	1947	1947	1947	1947	0
221	20240603	153200	13896891	1947	1947	1947	1947	0
222	20240603	153100	13896891	1947	1947	1947	1947	0
223	20240603	153000	13896891	1947	1947	1947	1947	339
224	20240603	152900	13236858	1947	1947	1947	1947	0
225	20240603	152800	13236858	1947	1947	1947	1947	0
226	20240603	152700	13236858	1947	1947	1947	1947	0
227	20240603	152600	13236858	1947	1947	1947	1947	0
228	20240603	152500	13236858	1947	1947	1947	1947	0
229	20240603	152400	13236858	1947	1947	1947	1947	0
230	20240603	152300	13236858	1947	1947	1947	1947	0
231	20240603	152200	13236858	1947	1947	1947	1947	0
232	20240603	152100	13236858	1947	1947	1947	1947	0
233	20240603	152000	13236858	1947	1947	1947	1947	0
234	20240603	151900	13236858	1947	1947	1947	1947	1
235	20240603	151800	13234911	1946	1946	1946	1946	25
236	20240603	151700	13186261	1946	1946	1946	1946	2
237	20240603	151600	13182369	1946	1946	1946	1946	19
238	20240603	151500	13145395	1946	1946	1946	1946	1
239	20240603	151400	13143449	1947	1947	1947	1947	0
240	20240603	151300	13143449	1947	1947	1947	1947	0
241	20240603	151200	13143449	1947	1947	1947	1947	0
242	20240603	151100	13143449	1947	1947	1947	1947	0
243	20240603	151000	13143449	1947	1939	1947	1939	107
244	20240603	150900	12935937	1939	1939	1939	1939	40
245	20240603	150800	12858377	1939	1939	1939	1939	1
246	20240603	150700	12856438	1939	1939	1939	1939	0
247	20240603	150600	12856438	1939	1939	1939	1939	0
248	20240603	150500	12856438	1939	1939	1939	1939	0
249	20240603	150400	12856438	1939	1939	1939	1939	0
250	20240603	150300	12856438	1939	1939	1939	1939	2
251	20240603	150200	12852560	1934	1934	1934	1934	49
252	20240603	150100	12757794	1934	1934	1934	1934	1
253	20240603	150000	12755860	1933	1933	1933	1933	74
254	20240603	145900	12612818	1932	1932	1932	1932	0
255	20240603	145800	12612818	1932	1932	1932	1932	0
256	20240603	145700	12612818	1932	1932	1932	1932	0
257	20240603	145600	12612818	1932	1932	1932	1932	13
258	20240603	145500	12587702	1933	1933	1933	1933	0
259	20240603	145400	12587702	1933	1933	1933	1933	0
260	20240603	145300	12587702	1933	1933	1933	1933	0
261	20240603	145200	12587702	1933	1933	1933	1933	0
262	20240603	145100	12587702	1933	1933	1933	1933	2
263	20240603	145000	12583836	1932	1932	1932	1932	0
264	20240603	144900	12583836	1932	1933	1933	1932	51
265	20240603	144800	12485301	1934	1934	1934	1934	0
266	20240603	144700	12485301	1934	1934	1934	1934	0
267	20240603	144600	12485301	1934	1934	1934	1934	0
268	20240603	144500	12485301	1934	1934	1934	1934	0
269	20240603	144400	12485301	1934	1934	1934	1934	0
270	20240603	144300	12485301	1934	1934	1934	1934	0
271	20240603	144200	12485301	1934	1934	1934	1934	0
272	20240603	144100	12485301	1934	1934	1934	1934	0
273	20240603	144000	12485301	1934	1934	1934	1934	0
274	20240603	143900	12485301	1934	1934	1934	1934	0
275	20240603	143800	12485301	1934	1934	1934	1934	0
276	20240603	143700	12485301	1934	1934	1934	1934	1
277	20240603	143600	12483367	1934	1934	1934	1934	0
278	20240603	143500	12483367	1934	1934	1934	1934	2
279	20240603	143400	12479499	1939	1939	1939	1939	0
280	20240603	143300	12479499	1939	1939	1939	1939	0
281	20240603	143200	12479499	1939	1939	1939	1939	0
282	20240603	143100	12479499	1939	1939	1939	1939	0
283	20240603	143000	12479499	1939	1939	1939	1939	0
284	20240603	142900	12479499	1939	1939	1939	1939	0
285	20240603	142800	12479499	1939	1939	1939	1939	0
286	20240603	142700	12479499	1939	1939	1939	1939	0
287	20240603	142600	12479499	1939	1939	1939	1939	31
288	20240603	142500	12419390	1939	1939	1939	1939	0
289	20240603	142400	12419390	1939	1939	1939	1939	0
290	20240603	142300	12419390	1939	1939	1939	1939	0
291	20240603	142200	12419390	1939	1939	1939	1939	2
292	20240603	142100	12415512	1933	1933	1933	1933	18
293	20240603	142000	12380718	1933	1933	1933	1933	0
294	20240603	141900	12380718	1933	1933	1933	1933	0
295	20240603	141800	12380718	1933	1933	1933	1933	0
296	20240603	141700	12380718	1933	1933	1933	1933	0
297	20240603	141600	12380718	1933	1933	1933	1933	55
298	20240603	141500	12274403	1933	1933	1933	1933	5
299	20240603	141400	12264738	1939	1939	1939	1939	0
300	20240603	141300	12264738	1939	1939	1939	1939	0
301	20240603	141200	12264738	1939	1939	1939	1939	0
302	20240603	141100	12264738	1939	1939	1939	1939	0
303	20240603	141000	12264738	1939	1939	1939	1939	0
304	20240603	140900	12264738	1939	1939	1939	1939	0
305	20240603	140800	12264738	1939	1939	1939	1939	0
306	20240603	140700	12264738	1939	1939	1939	1939	4
307	20240603	140600	12256982	1939	1939	1939	1939	0
308	20240603	140500	12256982	1939	1939	1939	1939	0
309	20240603	140400	12256982	1939	1939	1939	1939	0
310	20240603	140300	12256982	1939	1939	1939	1939	0
311	20240603	140200	12256982	1939	1939	1939	1939	2
312	20240603	140100	12253104	1939	1938	1939	1938	3
313	20240603	140000	12247288	1939	1939	1939	1939	0
314	20240603	135900	12247288	1939	1939	1939	1939	0
315	20240603	135800	12247288	1939	1939	1939	1939	0
316	20240603	135700	12247288	1939	1939	1939	1939	0
317	20240603	135600	12247288	1939	1939	1939	1939	1
318	20240603	135500	12245349	1932	1932	1932	1932	78
319	20240603	135400	12094653	1939	1939	1939	1939	0
320	20240603	135300	12094653	1939	1939	1939	1939	0
321	20240603	135200	12094653	1939	1939	1939	1939	0
322	20240603	135100	12094653	1939	1939	1939	1939	0
323	20240603	135000	12094653	1939	1939	1939	1939	0
324	20240603	134900	12094653	1939	1939	1939	1939	0
325	20240603	134800	12094653	1939	1939	1939	1939	0
326	20240603	134700	12094653	1939	1939	1939	1939	0
327	20240603	134600	12094653	1939	1939	1939	1939	0
328	20240603	134500	12094653	1939	1939	1939	1939	0
329	20240603	134400	12094653	1939	1939	1939	1939	0
330	20240603	134300	12094653	1939	1939	1939	1939	0
331	20240603	134200	12094653	1939	1939	1939	1939	0
332	20240603	134100	12094653	1939	1939	1939	1939	7
333	20240603	134000	12081080	1939	1939	1939	1939	3
334	20240603	133900	12075263	1939	1939	1939	1939	0
335	20240603	133800	12075263	1939	1939	1939	1939	1
336	20240603	133700	12073324	1932	1932	1932	1932	0
337	20240603	133600	12073324	1932	1932	1932	1932	0
338	20240603	133500	12073324	1932	1932	1932	1932	78
339	20240603	133400	11922628	1939	1939	1939	1939	0
340	20240603	133300	11922628	1939	1939	1939	1939	0
341	20240603	133200	11922628	1939	1939	1939	1939	0
342	20240603	133100	11922628	1939	1939	1939	1939	0
343	20240603	133000	11922628	1939	1939	1939	1939	0
344	20240603	132900	11922628	1939	1939	1939	1939	0
345	20240603	132800	11922628	1939	1939	1939	1939	0
346	20240603	132700	11922628	1939	1939	1939	1939	0
347	20240603	132600	11922628	1939	1939	1939	1939	0
348	20240603	132500	11922628	1939	1939	1939	1939	0
349	20240603	132400	11922628	1939	1939	1939	1939	0
350	20240603	132300	11922628	1939	1939	1939	1939	0
351	20240603	132200	11922628	1939	1939	1939	1939	3
352	20240603	132100	11916811	1939	1939	1939	1939	0
353	20240603	132000	11916811	1939	1939	1939	1939	1
354	20240603	131900	11914872	1932	1937	1937	1932	287
355	20240603	131800	11360125	1937	1937	1937	1937	0
356	20240603	131700	11360125	1937	1937	1937	1937	0
357	20240603	131600	11360125	1937	1937	1937	1937	0
358	20240603	131500	11360125	1937	1933	1937	1933	86
359	20240603	131400	11193855	1937	1937	1937	1937	0
360	20240603	131300	11193855	1937	1937	1937	1937	0
361	20240603	131200	11193855	1937	1937	1937	1937	0
362	20240603	131100	11193855	1937	1937	1937	1937	1
363	20240603	131000	11191918	1933	1933	1933	1933	0
364	20240603	130900	11191918	1933	1933	1933	1933	0
365	20240603	130800	11191918	1933	1933	1933	1933	0
366	20240603	130700	11191918	1933	1933	1933	1933	0
367	20240603	130600	11191918	1933	1934	1934	1933	80
368	20240603	130500	11037256	1937	1937	1937	1937	0
369	20240603	130400	11037256	1937	1937	1937	1937	0
370	20240603	130300	11037256	1937	1937	1937	1937	0
371	20240603	130200	11037256	1937	1937	1937	1937	0
372	20240603	130100	11037256	1937	1937	1937	1937	0
373	20240603	130000	11037256	1937	1937	1937	1937	0
374	20240603	125900	11037256	1937	1937	1937	1937	0
375	20240603	125800	11037256	1937	1937	1937	1937	10
376	20240603	125700	11017886	1937	1937	1937	1937	0
377	20240603	125600	11017886	1937	1937	1937	1937	0
378	20240603	125500	11017886	1937	1934	1937	1934	79
379	20240603	125400	10865097	1937	1937	1937	1937	0
380	20240603	125300	10865097	1937	1937	1937	1937	0
381	20240603	125200	10865097	1937	1937	1937	1937	0
382	20240603	125100	10865097	1937	1937	1937	1937	0
383	20240603	125000	10865097	1937	1937	1937	1937	0
384	20240603	124900	10865097	1937	1937	1937	1937	0
385	20240603	124800	10865097	1937	1937	1937	1937	46
386	20240603	124700	10775995	1937	1937	1937	1937	0
387	20240603	124600	10775995	1937	1937	1937	1937	2
388	20240603	124500	10772121	1936	1936	1936	1936	64
389	20240603	124400	10648217	1936	1936	1936	1936	0
390	20240603	124300	10648217	1936	1936	1936	1936	0
391	20240603	124200	10648217	1936	1936	1936	1936	0
392	20240603	124100	10648217	1936	1936	1936	1936	0
393	20240603	124000	10648217	1936	1936	1936	1936	0
394	20240603	123900	10648217	1936	1936	1936	1936	0
395	20240603	123800	10648217	1936	1936	1936	1936	0
396	20240603	123700	10648217	1936	1936	1936	1936	0
397	20240603	123600	10648217	1936	1936	1936	1936	1
398	20240603	123500	10646281	1933	1933	1933	1933	78
399	20240603	123400	10495507	1936	1936	1936	1936	0
400	20240603	123300	10495507	1936	1936	1936	1936	1
401	20240603	123200	10493571	1936	1936	1936	1936	0
402	20240603	123100	10493571	1936	1936	1936	1936	0
403	20240603	123000	10493571	1936	1936	1936	1936	0
404	20240603	122900	10493571	1936	1936	1936	1936	1
405	20240603	122800	10491635	1933	1933	1933	1933	0
406	20240603	122700	10491635	1933	1933	1933	1933	0
407	20240603	122600	10491635	1933	1935	1935	1933	208
408	20240603	122500	10089371	1936	1936	1936	1936	0
409	20240603	122400	10089371	1936	1936	1936	1936	0
410	20240603	122300	10089371	1936	1936	1936	1936	0
411	20240603	122200	10089371	1936	1936	1936	1936	0
412	20240603	122100	10089371	1936	1936	1936	1936	0
413	20240603	122000	10089371	1936	1936	1936	1936	0
414	20240603	121900	10089371	1936	1936	1936	1936	0
415	20240603	121800	10089371	1936	1936	1936	1936	0
416	20240603	121700	10089371	1936	1936	1936	1936	0
417	20240603	121600	10089371	1936	1936	1936	1936	0
418	20240603	121500	10089371	1936	1936	1936	1936	11
419	20240603	121400	10068075	1937	1937	1937	1937	0
420	20240603	121300	10068075	1937	1937	1937	1937	0
421	20240603	121200	10068075	1937	1937	1937	1937	0
422	20240603	121100	10068075	1937	1937	1937	1937	0
423	20240603	121000	10068075	1937	1937	1937	1937	0
424	20240603	120900	10068075	1937	1937	1937	1937	0
425	20240603	120800	10068075	1937	1937	1937	1937	0
426	20240603	120700	10068075	1937	1937	1937	1937	0
427	20240603	120600	10068075	1937	1937	1937	1937	0
428	20240603	120500	10068075	1937	1937	1937	1937	0
429	20240603	120400	10068075	1937	1937	1937	1937	0
430	20240603	120300	10068075	1937	1937	1937	1937	0
431	20240603	120200	10068075	1937	1937	1937	1937	0
432	20240603	120100	10068075	1937	1937	1937	1937	0
433	20240603	120000	10068075	1937	1937	1937	1937	0
434	20240603	115900	10068075	1937	1937	1937	1937	0
435	20240603	115800	10068075	1937	1937	1937	1937	0
436	20240603	115700	10068075	1937	1937	1937	1937	0
437	20240603	115600	10068075	1937	1937	1937	1937	0
438	20240603	115500	10068075	1937	1937	1937	1937	10
439	20240603	115400	10048705	1939	1939	1939	1939	0
440	20240603	115300	10048705	1939	1939	1939	1939	0
441	20240603	115200	10048705	1939	1939	1939	1939	0
442	20240603	115100	10048705	1939	1939	1939	1939	0
443	20240603	115000	10048705	1939	1939	1939	1939	0
444	20240603	114900	10048705	1939	1939	1939	1939	0
445	20240603	114800	10048705	1939	1939	1939	1939	0
446	20240603	114700	10048705	1939	1939	1939	1939	0
447	20240603	114600	10048705	1939	1939	1939	1939	0
448	20240603	114500	10048705	1939	1939	1939	1939	0
449	20240603	114400	10048705	1939	1939	1939	1939	0
450	20240603	114300	10048705	1939	1938	1939	1938	4
451	20240603	114200	10040951	1938	1938	1938	1938	10
452	20240603	114100	10021571	1939	1939	1939	1939	0
453	20240603	114000	10021571	1939	1939	1939	1939	0
454	20240603	113900	10021571	1939	1939	1939	1939	0
455	20240603	113800	10021571	1939	1939	1939	1939	0
456	20240603	113700	10021571	1939	1939	1939	1939	0
457	20240603	113600	10021571	1939	1939	1939	1939	0
458	20240603	113500	10021571	1939	1939	1939	1939	1
459	20240603	113400	10019632	1947	1947	1947	1947	0
460	20240603	113300	10019632	1947	1947	1947	1947	0
461	20240603	113200	10019632	1947	1947	1947	1947	0
462	20240603	113100	10019632	1947	1946	1947	1946	2
463	20240603	113000	10015739	1946	1946	1946	1946	0
464	20240603	112900	10015739	1946	1946	1946	1946	20
465	20240603	112800	9976819	1946	1946	1946	1946	44
466	20240603	112700	9891195	1946	1946	1946	1946	0
467	20240603	112600	9891195	1946	1946	1946	1946	0
468	20240603	112500	9891195	1946	1946	1946	1946	0
469	20240603	112400	9891195	1946	1946	1946	1946	1
470	20240603	112300	9889249	1933	1933	1933	1933	0
471	20240603	112200	9889249	1933	1933	1933	1933	0
472	20240603	112100	9889249	1933	1933	1933	1933	0
473	20240603	112000	9889249	1933	1933	1933	1933	0
474	20240603	111900	9889249	1933	1933	1933	1933	0
475	20240603	111800	9889249	1933	1933	1933	1933	0
476	20240603	111700	9889249	1933	1933	1933	1933	0
477	20240603	111600	9889249	1933	1933	1933	1933	0
478	20240603	111500	9889249	1933	1933	1933	1933	78
479	20240603	111400	9738475	1947	1947	1947	1947	0
480	20240603	111300	9738475	1947	1947	1947	1947	0
481	20240603	111200	9738475	1947	1947	1947	1947	0
482	20240603	111100	9738475	1947	1947	1947	1947	0
483	20240603	111000	9738475	1947	1947	1947	1947	0
484	20240603	110900	9738475	1947	1947	1947	1947	0
485	20240603	110800	9738475	1947	1947	1947	1947	0
486	20240603	110700	9738475	1947	1947	1947	1947	0
487	20240603	110600	9738475	1947	1947	1947	1947	0
488	20240603	110500	9738475	1947	1947	1947	1947	0
489	20240603	110400	9738475	1947	1947	1947	1947	0
490	20240603	110300	9738475	1947	1933	1947	1933	93
491	20240603	110200	9558482	1933	1933	1933	1933	0
492	20240603	110100	9558482	1933	1933	1933	1933	0
493	20240603	110000	9558482	1933	1933	1933	1933	0
494	20240603	105900	9558482	1933	1933	1933	1933	0
495	20240603	105800	9558482	1933	1933	1933	1933	0
496	20240603	105700	9558482	1933	1933	1933	1933	0
497	20240603	105600	9558482	1933	1933	1933	1933	0
498	20240603	105500	9558482	1933	1933	1933	1933	1
499	20240603	105400	9556549	1948	1948	1948	1948	0
500	20240603	105300	9556549	1948	1948	1948	1948	0
501	20240603	105200	9556549	1948	1948	1948	1948	0
502	20240603	105100	9556549	1948	1948	1948	1948	0
503	20240603	105000	9556549	1948	1948	1948	1948	0
504	20240603	104900	9556549	1948	1948	1948	1948	0
505	20240603	104800	9556549	1948	1948	1948	1948	0
506	20240603	104700	9556549	1948	1948	1948	1948	0
507	20240603	104600	9556549	1948	1933	1948	1933	46
508	20240603	104500	9467601	1933	1933	1933	1933	0
509	20240603	104400	9467601	1933	1933	1933	1933	0
510	20240603	104300	9467601	1933	1933	1933	1933	0
511	20240603	104200	9467601	1933	1933	1933	1933	1
512	20240603	104100	9465668	1933	1933	1933	1933	0
513	20240603	104000	9465668	1933	1933	1933	1933	0
514	20240603	103900	9465668	1933	1933	1933	1933	0
515	20240603	103800	9465668	1933	1933	1933	1933	0
516	20240603	103700	9465668	1933	1933	1933	1933	0
517	20240603	103600	9465668	1933	1933	1933	1933	0
518	20240603	103500	9465668	1933	1933	1933	1933	33
519	20240603	103400	9401879	1949	1949	1949	1949	0
520	20240603	103300	9401879	1949	1949	1949	1949	0
521	20240603	103200	9401879	1949	1949	1949	1949	0
522	20240603	103100	9401879	1949	1949	1949	1949	0
523	20240603	103000	9401879	1949	1949	1949	1949	0
524	20240603	102900	9401879	1949	1949	1949	1949	0
525	20240603	102800	9401879	1949	1949	1949	1949	0
526	20240603	102700	9401879	1949	1949	1949	1949	0
527	20240603	102600	9401879	1949	1949	1949	1949	0
528	20240603	102500	9401879	1949	1949	1949	1949	0
529	20240603	102400	9401879	1949	1949	1949	1949	0
530	20240603	102300	9401879	1949	1949	1949	1949	0
531	20240603	102200	9401879	1949	1949	1949	1949	0
532	20240603	102100	9401879	1949	1949	1949	1949	0
533	20240603	102000	9401879	1949	1949	1949	1949	1
534	20240603	101900	9399930	1949	1949	1949	1949	6
535	20240603	101800	9388236	1949	1949	1949	1949	0
536	20240603	101700	9388236	1949	1949	1949	1949	0
537	20240603	101600	9388236	1949	1949	1949	1949	0
538	20240603	101500	9388236	1949	1932	1949	1932	79
539	20240603	101400	9235591	1950	1950	1950	1950	0
540	20240603	101300	9235591	1950	1950	1950	1950	0
541	20240603	101200	9235591	1950	1950	1950	1950	0
542	20240603	101100	9235591	1950	1950	1950	1950	0
543	20240603	101000	9235591	1950	1940	1950	1940	101
544	20240603	100900	9039085	1940	1940	1940	1940	0
545	20240603	100800	9039085	1940	1940	1940	1940	0
546	20240603	100700	9039085	1940	1940	1940	1940	0
547	20240603	100600	9039085	1940	1940	1940	1940	0
548	20240603	100500	9039085	1940	1940	1940	1940	0
549	20240603	100400	9039085	1940	1940	1940	1940	0
550	20240603	100300	9039085	1940	1940	1940	1940	0
551	20240603	100200	9039085	1940	1940	1940	1940	0
552	20240603	100100	9039085	1940	1940	1940	1940	6
553	20240603	100000	9027445	1940	1940	1940	1940	237
554	20240603	095900	8567665	1949	1949	1949	1949	0
555	20240603	095800	8567665	1949	1949	1949	1949	0
556	20240603	095700	8567665	1949	1949	1949	1949	0
557	20240603	095600	8567665	1949	1949	1949	1949	0
558	20240603	095500	8567665	1949	1940	1949	1940	79
559	20240603	095400	8414396	1951	1951	1951	1951	0
560	20240603	095300	8414396	1951	1951	1951	1951	0
561	20240603	095200	8414396	1951	1951	1951	1951	0
562	20240603	095100	8414396	1951	1951	1951	1951	0
563	20240603	095000	8414396	1951	1951	1951	1951	0
564	20240603	094900	8414396	1951	1951	1951	1951	0
565	20240603	094800	8414396	1951	1950	1951	1950	10
566	20240603	094700	8394887	1950	1950	1950	1950	0
567	20240603	094600	8394887	1950	1950	1950	1950	0
568	20240603	094500	8394887	1950	1949	1950	1949	300
569	20240603	094400	7809888	1950	1947	1950	1947	100
570	20240603	094300	7615013	1948	1939	1948	1939	310
571	20240603	094200	7013600	1940	1940	1940	1940	0
572	20240603	094100	7013600	1940	1940	1940	1940	0
573	20240603	094000	7013600	1940	1940	1940	1940	0
574	20240603	093900	7013600	1940	1940	1940	1940	0
575	20240603	093800	7013600	1940	1925	1940	1925	184
576	20240603	093700	6659370	1925	1925	1925	1925	96
577	20240603	093600	6474570	1940	1920	1940	1920	544
578	20240603	093500	5429147	1912	1911	1912	1911	379
579	20240603	093400	4704577	1912	1911	1912	1911	323
580	20240603	093300	4087234	1911	1911	1911	1911	0
581	20240603	093200	4087234	1911	1911	1911	1911	0
582	20240603	093100	4087234	1911	1911	1911	1911	0
583	20240603	093000	4087234	1911	1911	1911	1911	2
584	20240603	092900	4083412	1911	1911	1911	1911	21
585	20240603	092800	4043281	1911	1911	1911	1911	80
586	20240603	092700	3890401	1911	1911	1911	1911	8
587	20240603	092600	3875113	1911	1911	1911	1911	32
588	20240603	092500	3813961	1911	1911	1911	1911	10
589	20240603	092400	3794851	1911	1911	1911	1911	4
590	20240603	092300	3787207	1911	1911	1911	1911	1
591	20240603	092200	3785296	1907	1907	1907	1907	60
592	20240603	092100	3670876	1920	1920	1920	1920	0
593	20240603	092000	3670876	1920	1920	1920	1920	0
594	20240603	091900	3670876	1920	1920	1920	1920	0
595	20240603	091800	3670876	1920	1920	1920	1920	0
596	20240603	091700	3670876	1920	1920	1920	1920	50
597	20240603	091600	3574876	1920	1920	1920	1920	1
598	20240603	091500	3572956	1907	1907	1907	1906	97
599	20240603	091400	3387996	1921	1921	1921	1921	0
600	20240603	091300	3387996	1921	1921	1921	1921	0
601	20240603	091200	3387996	1921	1921	1921	1921	0
602	20240603	091100	3387996	1921	1921	1921	1921	0
603	20240603	091000	3387996	1921	1921	1921	1921	0
604	20240603	090900	3387996	1921	1921	1921	1921	0
605	20240603	090800	3387996	1921	1921	1921	1921	0
606	20240603	090700	3387996	1921	1921	1921	1921	0
607	20240603	090600	3387996	1921	1921	1921	1921	0
608	20240603	090500	3387996	1921	1921	1921	1921	0
609	20240603	090400	3387996	1921	1921	1921	1921	0
610	20240603	090300	3387996	1921	1921	1921	1921	46
611	20240603	090200	3299630	1921	1907	1921	1907	458
612	20240603	090100	2426210	1905	1920	1920	1905	1171
613	20240603	090000	192704	1928	1928	1928	1927	100