KissMeData/026040/min/candle-20240607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240607	191100	26446481	1948	1942	1948	1942	7
3	20240607	191000	26446481	1948	1948	1948	1948	0
4	20240607	190900	26446481	1948	1948	1948	1948	0
5	20240607	190800	26446481	1948	1948	1948	1948	0
6	20240607	190700	26446481	1948	1948	1948	1948	0
7	20240607	190600	26446481	1948	1948	1948	1948	0
8	20240607	190500	26446481	1948	1948	1948	1948	0
9	20240607	190400	26446481	1948	1948	1948	1948	0
10	20240607	190300	26446481	1948	1948	1948	1948	0
11	20240607	190200	26446481	1948	1948	1948	1948	0
12	20240607	190100	26446481	1948	1948	1948	1948	0
13	20240607	190000	26446481	1948	1948	1948	1948	0
14	20240607	185900	26446481	1948	1948	1948	1948	0
15	20240607	185800	26446481	1948	1948	1948	1948	0
16	20240607	185700	26446481	1948	1948	1948	1948	0
17	20240607	185600	26446481	1948	1948	1948	1948	0
18	20240607	185500	26446481	1948	1948	1948	1948	0
19	20240607	185400	26446481	1948	1948	1948	1948	0
20	20240607	185300	26446481	1948	1948	1948	1948	0
21	20240607	185200	26446481	1948	1948	1948	1948	0
22	20240607	185100	26446481	1948	1948	1948	1948	0
23	20240607	185000	26446481	1948	1948	1948	1948	0
24	20240607	184900	26446481	1948	1948	1948	1948	0
25	20240607	184800	26446481	1948	1948	1948	1948	0
26	20240607	184700	26446481	1948	1948	1948	1948	0
27	20240607	184600	26446481	1948	1948	1948	1948	0
28	20240607	184500	26446481	1948	1948	1948	1948	0
29	20240607	184400	26446481	1948	1948	1948	1948	0
30	20240607	184300	26446481	1948	1948	1948	1948	0
31	20240607	184200	26446481	1948	1948	1948	1948	0
32	20240607	184100	26446481	1948	1942	1948	1942	7
33	20240607	184000	26446481	1948	1948	1948	1948	0
34	20240607	183900	26446481	1948	1948	1948	1948	0
35	20240607	183800	26446481	1948	1948	1948	1948	0
36	20240607	183700	26446481	1948	1948	1948	1948	0
37	20240607	183600	26446481	1948	1948	1948	1948	0
38	20240607	183500	26446481	1948	1948	1948	1948	0
39	20240607	183400	26446481	1948	1948	1948	1948	0
40	20240607	183300	26446481	1948	1948	1948	1948	0
41	20240607	183200	26446481	1948	1948	1948	1948	0
42	20240607	183100	26446481	1948	1948	1948	1948	0
43	20240607	183000	26446481	1948	1948	1948	1948	0
44	20240607	182900	26446481	1948	1948	1948	1948	0
45	20240607	182800	26446481	1948	1948	1948	1948	0
46	20240607	182700	26446481	1948	1948	1948	1948	0
47	20240607	182600	26446481	1948	1948	1948	1948	0
48	20240607	182500	26446481	1948	1948	1948	1948	0
49	20240607	182400	26446481	1948	1948	1948	1948	0
50	20240607	182300	26446481	1948	1948	1948	1948	0
51	20240607	182200	26446481	1948	1948	1948	1948	0
52	20240607	182100	26446481	1948	1948	1948	1948	0
53	20240607	182000	26446481	1948	1948	1948	1948	0
54	20240607	181900	26446481	1948	1948	1948	1948	0
55	20240607	181800	26446481	1948	1948	1948	1948	0
56	20240607	181700	26446481	1948	1948	1948	1948	0
57	20240607	181600	26446481	1948	1948	1948	1948	0
58	20240607	181500	26446481	1948	1948	1948	1948	0
59	20240607	181400	26446481	1948	1948	1948	1948	0
60	20240607	181300	26446481	1948	1948	1948	1948	0
61	20240607	181200	26446481	1948	1948	1948	1948	0
62	20240607	181100	26446481	1948	1942	1948	1942	7
63	20240607	181000	26446481	1948	1948	1948	1948	0
64	20240607	180900	26446481	1948	1948	1948	1948	0
65	20240607	180800	26446481	1948	1948	1948	1948	0
66	20240607	180700	26446481	1948	1948	1948	1948	0
67	20240607	180600	26446481	1948	1948	1948	1948	0
68	20240607	180500	26446481	1948	1948	1948	1948	0
69	20240607	180400	26446481	1948	1948	1948	1948	0
70	20240607	180300	26446481	1948	1948	1948	1948	0
71	20240607	180200	26446481	1948	1948	1948	1948	0
72	20240607	180100	26446481	1948	1948	1948	1948	0
73	20240607	180000	26446481	1948	1948	1948	1948	0
74	20240607	175900	26446481	1948	1948	1948	1948	0
75	20240607	175800	26446481	1948	1948	1948	1948	0
76	20240607	175700	26446481	1948	1948	1948	1948	0
77	20240607	175600	26446481	1948	1948	1948	1948	0
78	20240607	175500	26446481	1948	1948	1948	1948	0
79	20240607	175400	26446481	1948	1948	1948	1948	0
80	20240607	175300	26446481	1948	1948	1948	1948	0
81	20240607	175200	26446481	1948	1948	1948	1948	0
82	20240607	175100	26446481	1948	1948	1948	1948	0
83	20240607	175000	26446481	1948	1948	1948	1948	0
84	20240607	174900	26446481	1948	1948	1948	1948	0
85	20240607	174800	26446481	1948	1948	1948	1948	0
86	20240607	174700	26446481	1948	1948	1948	1948	0
87	20240607	174600	26446481	1948	1948	1948	1948	0
88	20240607	174500	26446481	1948	1948	1948	1948	0
89	20240607	174400	26446481	1948	1948	1948	1948	0
90	20240607	174300	26446481	1948	1948	1948	1948	0
91	20240607	174200	26446481	1948	1948	1948	1948	0
92	20240607	174100	26446481	1948	1942	1948	1942	7
93	20240607	174000	26446481	1948	1948	1948	1948	0
94	20240607	173900	26446481	1948	1948	1948	1948	0
95	20240607	173800	26446481	1948	1948	1948	1948	0
96	20240607	173700	26446481	1948	1948	1948	1948	0
97	20240607	173600	26446481	1948	1948	1948	1948	0
98	20240607	173500	26446481	1948	1948	1948	1948	0
99	20240607	173400	26446481	1948	1948	1948	1948	0
100	20240607	173300	26446481	1948	1948	1948	1948	0
101	20240607	173200	26446481	1948	1948	1948	1948	0
102	20240607	173100	26446481	1948	1948	1948	1948	0
103	20240607	173000	26446481	1948	1948	1948	1948	0
104	20240607	172900	26446481	1948	1948	1948	1948	0
105	20240607	172800	26446481	1948	1948	1948	1948	0
106	20240607	172700	26446481	1948	1948	1948	1948	0
107	20240607	172600	26446481	1948	1948	1948	1948	0
108	20240607	172500	26446481	1948	1948	1948	1948	0
109	20240607	172400	26446481	1948	1948	1948	1948	0
110	20240607	172300	26446481	1948	1948	1948	1948	0
111	20240607	172200	26446481	1948	1948	1948	1948	0
112	20240607	172100	26446481	1948	1948	1948	1948	0
113	20240607	172000	26446481	1948	1948	1948	1948	0
114	20240607	171900	26446481	1948	1948	1948	1948	0
115	20240607	171800	26446481	1948	1948	1948	1948	0
116	20240607	171700	26446481	1948	1948	1948	1948	0
117	20240607	171600	26446481	1948	1948	1948	1948	0
118	20240607	171500	26446481	1948	1948	1948	1948	0
119	20240607	171400	26446481	1948	1948	1948	1948	0
120	20240607	171300	26446481	1948	1948	1948	1948	0
121	20240607	171200	26446481	1948	1948	1948	1948	0
122	20240607	171100	26446481	1948	1942	1948	1942	7
123	20240607	171000	26446481	1948	1948	1948	1948	0
124	20240607	170900	26446481	1948	1948	1948	1948	0
125	20240607	170800	26446481	1948	1948	1948	1948	0
126	20240607	170700	26446481	1948	1948	1948	1948	0
127	20240607	170600	26446481	1948	1948	1948	1948	0
128	20240607	170500	26446481	1948	1948	1948	1948	0
129	20240607	170400	26446481	1948	1948	1948	1948	0
130	20240607	170300	26446481	1948	1948	1948	1948	0
131	20240607	170200	26446481	1948	1948	1948	1948	0
132	20240607	170100	26446481	1948	1948	1948	1948	0
133	20240607	170000	26446481	1948	1948	1948	1948	0
134	20240607	165900	26446481	1948	1948	1948	1948	0
135	20240607	165800	26446481	1948	1948	1948	1948	0
136	20240607	165700	26446481	1948	1948	1948	1948	0
137	20240607	165600	26446481	1948	1948	1948	1948	0
138	20240607	165500	26446481	1948	1948	1948	1948	0
139	20240607	165400	26446481	1948	1948	1948	1948	0
140	20240607	165300	26446481	1948	1948	1948	1948	0
141	20240607	165200	26446481	1948	1948	1948	1948	0
142	20240607	165100	26446481	1948	1948	1948	1948	0
143	20240607	165000	26446481	1948	1948	1948	1948	0
144	20240607	164900	26446481	1948	1948	1948	1948	0
145	20240607	164800	26446481	1948	1948	1948	1948	0
146	20240607	164700	26446481	1948	1948	1948	1948	0
147	20240607	164600	26446481	1948	1948	1948	1948	0
148	20240607	164500	26446481	1948	1948	1948	1948	0
149	20240607	164400	26446481	1948	1948	1948	1948	0
150	20240607	164300	26446481	1948	1948	1948	1948	0
151	20240607	164200	26446481	1948	1948	1948	1948	0
152	20240607	164100	26446481	1948	1942	1948	1942	7
153	20240607	164000	26446481	1948	1948	1948	1948	0
154	20240607	163900	26446481	1948	1948	1948	1948	0
155	20240607	163800	26446481	1948	1948	1948	1948	0
156	20240607	163700	26446481	1948	1948	1948	1948	0
157	20240607	163600	26446481	1948	1948	1948	1948	0
158	20240607	163500	26446481	1948	1948	1948	1948	0
159	20240607	163400	26446481	1948	1948	1948	1948	0
160	20240607	163300	26446481	1948	1948	1948	1948	0
161	20240607	163200	26446481	1948	1948	1948	1948	0
162	20240607	163100	26446481	1948	1948	1948	1948	0
163	20240607	163000	26446481	1948	1948	1948	1948	0
164	20240607	162900	26446481	1948	1948	1948	1948	0
165	20240607	162800	26446481	1948	1948	1948	1948	0
166	20240607	162700	26446481	1948	1948	1948	1948	0
167	20240607	162600	26446481	1948	1948	1948	1948	0
168	20240607	162500	26446481	1948	1948	1948	1948	0
169	20240607	162400	26446481	1948	1948	1948	1948	0
170	20240607	162300	26446481	1948	1948	1948	1948	0
171	20240607	162200	26446481	1948	1948	1948	1948	0
172	20240607	162100	26446481	1948	1948	1948	1948	0
173	20240607	162000	26446481	1948	1948	1948	1948	0
174	20240607	161900	26446481	1948	1948	1948	1948	0
175	20240607	161800	26446481	1948	1948	1948	1948	0
176	20240607	161700	26446481	1948	1948	1948	1948	0
177	20240607	161600	26446481	1948	1948	1948	1948	0
178	20240607	161500	26446481	1948	1948	1948	1948	0
179	20240607	161400	26446481	1948	1948	1948	1948	0
180	20240607	161300	26446481	1948	1948	1948	1948	0
181	20240607	161200	26446481	1948	1948	1948	1948	0
182	20240607	161100	26446481	1948	1942	1948	1942	7
183	20240607	161000	26446481	1948	1948	1948	1948	0
184	20240607	160900	26446481	1948	1948	1948	1948	0
185	20240607	160800	26446481	1948	1948	1948	1948	0
186	20240607	160700	26446481	1948	1948	1948	1948	0
187	20240607	160600	26446481	1948	1948	1948	1948	0
188	20240607	160500	26446481	1948	1948	1948	1948	0
189	20240607	160400	26446481	1948	1948	1948	1948	0
190	20240607	160300	26446481	1948	1948	1948	1948	0
191	20240607	160200	26446481	1948	1948	1948	1948	0
192	20240607	160100	26446481	1948	1948	1948	1948	0
193	20240607	160000	26446481	1948	1948	1948	1948	0
194	20240607	155900	26446481	1948	1948	1948	1948	0
195	20240607	155800	26446481	1948	1948	1948	1948	0
196	20240607	155700	26446481	1948	1948	1948	1948	0
197	20240607	155600	26446481	1948	1948	1948	1948	0
198	20240607	155500	26446481	1948	1948	1948	1948	0
199	20240607	155400	26446481	1948	1948	1948	1948	0
200	20240607	155300	26446481	1948	1948	1948	1948	0
201	20240607	155200	26446481	1948	1948	1948	1948	0
202	20240607	155100	26446481	1948	1948	1948	1948	0
203	20240607	155000	26446481	1948	1948	1948	1948	0
204	20240607	154900	26446481	1948	1948	1948	1948	0
205	20240607	154800	26446481	1948	1948	1948	1948	0
206	20240607	154700	26446481	1948	1948	1948	1948	0
207	20240607	154600	26446481	1948	1948	1948	1948	0
208	20240607	154500	26446481	1948	1948	1948	1948	0
209	20240607	154400	26446481	1948	1948	1948	1948	0
210	20240607	154300	26446481	1948	1948	1948	1948	0
211	20240607	154200	26446481	1948	1948	1948	1948	0
212	20240607	154100	26446481	1948	1942	1948	1942	7
213	20240607	154000	26446481	1948	1948	1948	1948	0
214	20240607	153900	26446481	1948	1948	1948	1948	0
215	20240607	153800	26446481	1948	1948	1948	1948	0
216	20240607	153700	26446481	1948	1948	1948	1948	0
217	20240607	153600	26446481	1948	1948	1948	1948	0
218	20240607	153500	26446481	1948	1948	1948	1948	0
219	20240607	153400	26446481	1948	1948	1948	1948	0
220	20240607	153300	26446481	1948	1948	1948	1948	0
221	20240607	153200	26446481	1948	1948	1948	1948	0
222	20240607	153100	26446481	1948	1948	1948	1948	0
223	20240607	153000	26446481	1948	1948	1948	1948	0
224	20240607	152900	26446481	1948	1948	1948	1948	0
225	20240607	152800	26446481	1948	1948	1948	1948	0
226	20240607	152700	26446481	1948	1948	1948	1948	0
227	20240607	152600	26446481	1948	1948	1948	1948	0
228	20240607	152500	26446481	1948	1948	1948	1948	0
229	20240607	152400	26446481	1948	1948	1948	1948	0
230	20240607	152300	26446481	1948	1948	1948	1948	0
231	20240607	152200	26446481	1948	1948	1948	1948	0
232	20240607	152100	26446481	1948	1948	1948	1948	0
233	20240607	152000	26446481	1948	1948	1948	1948	0
234	20240607	151900	26446481	1948	1948	1948	1948	0
235	20240607	151800	26446481	1948	1948	1948	1948	0
236	20240607	151700	26446481	1948	1948	1948	1948	0
237	20240607	151600	26446481	1948	1948	1948	1948	0
238	20240607	151500	26446481	1948	1948	1948	1948	0
239	20240607	151400	26446481	1948	1948	1948	1948	0
240	20240607	151300	26446481	1948	1948	1948	1948	0
241	20240607	151200	26446481	1948	1948	1948	1948	0
242	20240607	151100	26446481	1948	1948	1948	1948	0
243	20240607	151000	26446481	1948	1942	1948	1942	7
244	20240607	150900	26432866	1941	1941	1941	1941	1
245	20240607	150800	26430925	1940	1940	1940	1940	69
246	20240607	150700	26297065	1940	1936	1940	1936	7
247	20240607	150600	26283495	1939	1939	1939	1939	0
248	20240607	150500	26283495	1939	1939	1939	1939	0
249	20240607	150400	26283495	1939	1939	1939	1939	0
250	20240607	150300	26283495	1939	1939	1939	1939	0
251	20240607	150200	26283495	1939	1936	1939	1936	4
252	20240607	150100	26275745	1940	1940	1940	1940	0
253	20240607	150000	26275745	1940	1940	1940	1940	0
254	20240607	145900	26275745	1940	1940	1940	1940	0
255	20240607	145800	26275745	1940	1940	1940	1940	0
256	20240607	145700	26275745	1940	1940	1940	1940	5
257	20240607	145600	26266045	1940	1940	1940	1940	0
258	20240607	145500	26266045	1940	1940	1940	1940	0
259	20240607	145400	26266045	1940	1940	1940	1940	0
260	20240607	145300	26266045	1940	1940	1940	1940	0
261	20240607	145200	26266045	1940	1940	1940	1940	0
262	20240607	145100	26266045	1940	1940	1940	1940	0
263	20240607	145000	26266045	1940	1940	1940	1940	150
264	20240607	144900	25975045	1940	1940	1940	1940	0
265	20240607	144800	25975045	1940	1940	1940	1940	3469
266	20240607	144700	19245185	1948	1948	1948	1948	1
267	20240607	144600	19243237	1940	1940	1940	1940	600
268	20240607	144500	18079237	1948	1948	1948	1948	0
269	20240607	144400	18079237	1948	1948	1948	1948	35
270	20240607	144300	18011057	1948	1948	1948	1948	0
271	20240607	144200	18011057	1948	1948	1948	1948	0
272	20240607	144100	18011057	1948	1948	1948	1948	0
273	20240607	144000	18011057	1948	1948	1948	1948	0
274	20240607	143900	18011057	1948	1948	1948	1948	1
275	20240607	143800	18009109	1940	1940	1940	1940	0
276	20240607	143700	18009109	1940	1940	1940	1940	0
277	20240607	143600	18009109	1940	1940	1940	1940	0
278	20240607	143500	18009109	1940	1940	1940	1940	76
279	20240607	143400	17861669	1950	1950	1950	1950	0
280	20240607	143300	17861669	1950	1950	1950	1950	0
281	20240607	143200	17861669	1950	1950	1950	1950	0
282	20240607	143100	17861669	1950	1950	1950	1950	0
283	20240607	143000	17861669	1950	1950	1950	1950	0
284	20240607	142900	17861669	1950	1950	1950	1950	0
285	20240607	142800	17861669	1950	1950	1950	1950	0
286	20240607	142700	17861669	1950	1950	1950	1950	0
287	20240607	142600	17861669	1950	1950	1950	1950	0
288	20240607	142500	17861669	1950	1950	1950	1950	1
289	20240607	142400	17859719	1940	1940	1940	1940	0
290	20240607	142300	17859719	1940	1940	1940	1940	0
291	20240607	142200	17859719	1940	1940	1940	1940	0
292	20240607	142100	17859719	1940	1949	1949	1940	342
293	20240607	142000	17194319	1950	1949	1950	1949	4
294	20240607	141900	17186521	1948	1948	1948	1948	325
295	20240607	141800	16553421	1940	1940	1940	1940	0
296	20240607	141700	16553421	1940	1940	1940	1940	0
297	20240607	141600	16553421	1940	1940	1940	1940	0
298	20240607	141500	16553421	1940	1940	1940	1940	76
299	20240607	141400	16405981	1948	1948	1948	1948	0
300	20240607	141300	16405981	1948	1948	1948	1948	0
301	20240607	141200	16405981	1948	1948	1948	1948	0
302	20240607	141100	16405981	1948	1948	1948	1948	0
303	20240607	141000	16405981	1948	1948	1948	1948	0
304	20240607	140900	16405981	1948	1948	1948	1948	0
305	20240607	140800	16405981	1948	1948	1948	1948	0
306	20240607	140700	16405981	1948	1948	1948	1948	0
307	20240607	140600	16405981	1948	1948	1948	1948	0
308	20240607	140500	16405981	1948	1948	1948	1948	0
309	20240607	140400	16405981	1948	1948	1948	1948	0
310	20240607	140300	16405981	1948	1948	1948	1948	0
311	20240607	140200	16405981	1948	1948	1948	1948	0
312	20240607	140100	16405981	1948	1948	1948	1948	0
313	20240607	140000	16405981	1948	1948	1948	1948	0
314	20240607	135900	16405981	1948	1948	1948	1948	0
315	20240607	135800	16405981	1948	1948	1948	1948	0
316	20240607	135700	16405981	1948	1948	1948	1948	0
317	20240607	135600	16405981	1948	1948	1948	1948	1
318	20240607	135500	16404033	1940	1940	1940	1940	76
319	20240607	135400	16256593	1948	1948	1948	1948	0
320	20240607	135300	16256593	1948	1948	1948	1948	0
321	20240607	135200	16256593	1948	1948	1948	1948	0
322	20240607	135100	16256593	1948	1948	1948	1948	0
323	20240607	135000	16256593	1948	1948	1948	1948	0
324	20240607	134900	16256593	1948	1948	1948	1948	0
325	20240607	134800	16256593	1948	1948	1948	1948	1
326	20240607	134700	16254645	1947	1947	1947	1947	50
327	20240607	134600	16157295	1947	1947	1947	1947	0
328	20240607	134500	16157295	1947	1947	1947	1947	0
329	20240607	134400	16157295	1947	1947	1947	1947	0
330	20240607	134300	16157295	1947	1947	1947	1947	0
331	20240607	134200	16157295	1947	1947	1947	1947	1
332	20240607	134100	16155348	1940	1940	1940	1940	0
333	20240607	134000	16155348	1940	1940	1940	1940	0
334	20240607	133900	16155348	1940	1940	1940	1940	0
335	20240607	133800	16155348	1940	1940	1940	1940	0
336	20240607	133700	16155348	1940	1940	1940	1940	0
337	20240607	133600	16155348	1940	1940	1940	1940	0
338	20240607	133500	16155348	1940	1940	1940	1940	76
339	20240607	133400	16007908	1947	1947	1947	1947	0
340	20240607	133300	16007908	1947	1947	1947	1947	0
341	20240607	133200	16007908	1947	1947	1947	1947	0
342	20240607	133100	16007908	1947	1941	1947	1940	1086
343	20240607	133000	13901058	1947	1941	1947	1941	2
344	20240607	132900	13897170	1947	1947	1947	1947	0
345	20240607	132800	13897170	1947	1947	1947	1947	0
346	20240607	132700	13897170	1947	1947	1947	1947	0
347	20240607	132600	13897170	1947	1947	1947	1947	0
348	20240607	132500	13897170	1947	1947	1947	1947	0
349	20240607	132400	13897170	1947	1947	1947	1947	0
350	20240607	132300	13897170	1947	1947	1947	1947	1
351	20240607	132200	13895223	1940	1940	1940	1940	0
352	20240607	132100	13895223	1940	1940	1940	1940	0
353	20240607	132000	13895223	1940	1940	1940	1940	0
354	20240607	131900	13895223	1940	1940	1940	1940	0
355	20240607	131800	13895223	1940	1940	1940	1940	0
356	20240607	131700	13895223	1940	1940	1940	1940	0
357	20240607	131600	13895223	1940	1940	1940	1940	0
358	20240607	131500	13895223	1940	1940	1940	1940	76
359	20240607	131400	13747783	1948	1948	1948	1948	0
360	20240607	131300	13747783	1948	1947	1948	1947	317
361	20240607	131200	13130276	1940	1940	1940	1940	473
362	20240607	131100	12212656	1946	1946	1946	1946	0
363	20240607	131000	12212656	1946	1946	1946	1946	2
364	20240607	130900	12208764	1947	1947	1947	1946	3
365	20240607	130800	12202924	1946	1943	1946	1943	531
366	20240607	130700	11171057	1939	1932	1939	1932	400
367	20240607	130600	10396056	1932	1932	1932	1932	0
368	20240607	130500	10396056	1932	1932	1932	1932	0
369	20240607	130400	10396056	1932	1932	1932	1932	0
370	20240607	130300	10396056	1932	1932	1932	1932	1
371	20240607	130200	10394124	1926	1926	1926	1926	0
372	20240607	130100	10394124	1926	1926	1926	1926	0
373	20240607	130000	10394124	1926	1926	1926	1926	0
374	20240607	125900	10394124	1926	1926	1926	1926	0
375	20240607	125800	10394124	1926	1926	1926	1926	0
376	20240607	125700	10394124	1926	1926	1926	1926	0
377	20240607	125600	10394124	1926	1926	1926	1926	0
378	20240607	125500	10394124	1926	1926	1926	1926	76
379	20240607	125400	10247748	1926	1926	1926	1926	0
380	20240607	125300	10247748	1926	1926	1926	1926	15
381	20240607	125200	10218858	1932	1932	1932	1932	0
382	20240607	125100	10218858	1932	1932	1932	1932	0
383	20240607	125000	10218858	1932	1932	1932	1932	0
384	20240607	124900	10218858	1932	1932	1932	1932	0
385	20240607	124800	10218858	1932	1932	1932	1932	0
386	20240607	124700	10218858	1932	1932	1932	1932	0
387	20240607	124600	10218858	1932	1932	1932	1932	0
388	20240607	124500	10218858	1932	1932	1932	1932	0
389	20240607	124400	10218858	1932	1932	1932	1932	1
390	20240607	124300	10216926	1926	1926	1926	1926	0
391	20240607	124200	10216926	1926	1927	1927	1926	227
392	20240607	124100	9779722	1928	1931	1931	1928	56
393	20240607	124000	9671646	1932	1932	1932	1932	0
394	20240607	123900	9671646	1932	1932	1932	1932	0
395	20240607	123800	9671646	1932	1932	1932	1932	0
396	20240607	123700	9671646	1932	1932	1932	1932	0
397	20240607	123600	9671646	1932	1932	1932	1932	0
398	20240607	123500	9671646	1932	1932	1932	1932	2
399	20240607	123400	9667782	1934	1934	1934	1934	0
400	20240607	123300	9667782	1934	1934	1934	1934	0
401	20240607	123200	9667782	1934	1934	1934	1934	0
402	20240607	123100	9667782	1934	1934	1934	1934	0
403	20240607	123000	9667782	1934	1934	1934	1934	0
404	20240607	122900	9667782	1934	1934	1934	1934	0
405	20240607	122800	9667782	1934	1934	1934	1934	0
406	20240607	122700	9667782	1934	1934	1934	1934	0
407	20240607	122600	9667782	1934	1934	1934	1934	0
408	20240607	122500	9667782	1934	1934	1934	1934	0
409	20240607	122400	9667782	1934	1934	1934	1934	0
410	20240607	122300	9667782	1934	1934	1934	1934	51
411	20240607	122200	9569148	1933	1933	1933	1933	0
412	20240607	122100	9569148	1933	1933	1933	1933	0
413	20240607	122000	9569148	1933	1933	1933	1933	2
414	20240607	121900	9565282	1934	1934	1934	1934	0
415	20240607	121800	9565282	1934	1934	1934	1934	0
416	20240607	121700	9565282	1934	1934	1934	1934	0
417	20240607	121600	9565282	1934	1934	1934	1934	10
418	20240607	121500	9545942	1934	1934	1934	1934	2
419	20240607	121400	9542074	1935	1935	1935	1935	0
420	20240607	121300	9542074	1935	1935	1935	1935	1
421	20240607	121200	9540139	1936	1936	1936	1936	0
422	20240607	121100	9540139	1936	1936	1936	1936	0
423	20240607	121000	9540139	1936	1936	1936	1936	0
424	20240607	120900	9540139	1936	1936	1936	1936	0
425	20240607	120800	9540139	1936	1936	1936	1936	0
426	20240607	120700	9540139	1936	1936	1936	1936	0
427	20240607	120600	9540139	1936	1936	1936	1936	0
428	20240607	120500	9540139	1936	1936	1936	1936	0
429	20240607	120400	9540139	1936	1936	1936	1936	0
430	20240607	120300	9540139	1936	1936	1936	1936	0
431	20240607	120200	9540139	1936	1936	1936	1936	0
432	20240607	120100	9540139	1936	1936	1936	1936	0
433	20240607	120000	9540139	1936	1936	1936	1936	0
434	20240607	115900	9540139	1936	1936	1936	1936	0
435	20240607	115800	9540139	1936	1936	1936	1936	0
436	20240607	115700	9540139	1936	1936	1936	1936	0
437	20240607	115600	9540139	1936	1927	1936	1927	16
438	20240607	115500	9509298	1927	1927	1927	1927	61
439	20240607	115400	9391751	1936	1936	1936	1936	0
440	20240607	115300	9391751	1936	1936	1936	1936	0
441	20240607	115200	9391751	1936	1936	1936	1936	11
442	20240607	115100	9370455	1937	1937	1937	1937	0
443	20240607	115000	9370455	1937	1937	1937	1937	0
444	20240607	114900	9370455	1937	1937	1937	1937	0
445	20240607	114800	9370455	1937	1937	1937	1937	0
446	20240607	114700	9370455	1937	1937	1937	1937	0
447	20240607	114600	9370455	1937	1937	1937	1937	0
448	20240607	114500	9370455	1937	1937	1937	1937	1
449	20240607	114400	9368518	1937	1937	1937	1937	0
450	20240607	114300	9368518	1937	1937	1937	1937	0
451	20240607	114200	9368518	1937	1937	1937	1937	3
452	20240607	114100	9362707	1937	1937	1937	1937	0
453	20240607	114000	9362707	1937	1937	1937	1937	0
454	20240607	113900	9362707	1937	1937	1937	1937	1
455	20240607	113800	9360770	1937	1937	1937	1937	0
456	20240607	113700	9360770	1937	1928	1937	1928	23
457	20240607	113600	9316417	1928	1928	1928	1928	0
458	20240607	113500	9316417	1928	1928	1928	1928	54
459	20240607	113400	9212305	1937	1937	1937	1937	0
460	20240607	113300	9212305	1937	1937	1937	1937	0
461	20240607	113200	9212305	1937	1936	1937	1936	11
462	20240607	113100	9191008	1936	1936	1936	1936	10
463	20240607	113000	9171648	1937	1937	1937	1937	0
464	20240607	112900	9171648	1937	1937	1937	1937	0
465	20240607	112800	9171648	1937	1937	1937	1937	9
466	20240607	112700	9154215	1936	1936	1936	1936	0
467	20240607	112600	9154215	1936	1936	1936	1936	0
468	20240607	112500	9154215	1936	1936	1936	1936	0
469	20240607	112400	9154215	1936	1936	1936	1936	0
470	20240607	112300	9154215	1936	1936	1936	1936	0
471	20240607	112200	9154215	1936	1936	1936	1936	0
472	20240607	112100	9154215	1936	1936	1936	1936	0
473	20240607	112000	9154215	1936	1936	1936	1936	0
474	20240607	111900	9154215	1936	1936	1936	1936	0
475	20240607	111800	9154215	1936	1936	1936	1936	0
476	20240607	111700	9154215	1936	1936	1936	1936	1
477	20240607	111600	9152279	1926	1926	1926	1926	71
478	20240607	111500	9015533	1926	1926	1926	1926	5
479	20240607	111400	9005903	1937	1937	1937	1937	0
480	20240607	111300	9005903	1937	1937	1937	1937	0
481	20240607	111200	9005903	1937	1937	1937	1937	0
482	20240607	111100	9005903	1937	1937	1937	1937	0
483	20240607	111000	9005903	1937	1937	1937	1937	4
484	20240607	110900	8998155	1937	1937	1937	1937	0
485	20240607	110800	8998155	1937	1937	1937	1937	0
486	20240607	110700	8998155	1937	1937	1937	1937	0
487	20240607	110600	8998155	1937	1937	1937	1937	0
488	20240607	110500	8998155	1937	1937	1937	1937	0
489	20240607	110400	8998155	1937	1937	1937	1937	0
490	20240607	110300	8998155	1937	1937	1937	1937	0
491	20240607	110200	8998155	1937	1937	1937	1937	0
492	20240607	110100	8998155	1937	1937	1937	1937	0
493	20240607	110000	8998155	1937	1937	1937	1937	0
494	20240607	105900	8998155	1937	1937	1937	1937	0
495	20240607	105800	8998155	1937	1927	1937	1927	43
496	20240607	105700	8915254	1927	1927	1927	1927	0
497	20240607	105600	8915254	1927	1927	1927	1927	12
498	20240607	105500	8892130	1927	1927	1927	1927	25
499	20240607	105400	8843955	1937	1937	1937	1937	0
500	20240607	105300	8843955	1937	1937	1937	1937	0
501	20240607	105200	8843955	1937	1937	1937	1937	0
502	20240607	105100	8843955	1937	1937	1937	1937	0
503	20240607	105000	8843955	1937	1937	1937	1937	0
504	20240607	104900	8843955	1937	1937	1937	1937	0
505	20240607	104800	8843955	1937	1937	1937	1937	0
506	20240607	104700	8843955	1937	1937	1937	1937	1
507	20240607	104600	8842018	1937	1937	1937	1937	0
508	20240607	104500	8842018	1937	1937	1937	1937	0
509	20240607	104400	8842018	1937	1937	1937	1937	0
510	20240607	104300	8842018	1937	1937	1937	1937	0
511	20240607	104200	8842018	1937	1937	1937	1937	0
512	20240607	104100	8842018	1937	1937	1937	1937	0
513	20240607	104000	8842018	1937	1937	1937	1937	0
514	20240607	103900	8842018	1937	1937	1937	1937	0
515	20240607	103800	8842018	1937	1937	1937	1937	0
516	20240607	103700	8842018	1937	1937	1937	1937	0
517	20240607	103600	8842018	1937	1937	1937	1937	0
518	20240607	103500	8842018	1937	1925	1937	1925	77
519	20240607	103400	8693781	1938	1938	1938	1938	0
520	20240607	103300	8693781	1938	1938	1938	1938	0
521	20240607	103200	8693781	1938	1938	1938	1938	0
522	20240607	103100	8693781	1938	1938	1938	1938	0
523	20240607	103000	8693781	1938	1938	1938	1938	0
524	20240607	102900	8693781	1938	1938	1938	1938	0
525	20240607	102800	8693781	1938	1938	1938	1938	1
526	20240607	102700	8691843	1925	1925	1925	1925	0
527	20240607	102600	8691843	1925	1926	1926	1925	25
528	20240607	102500	8643698	1938	1938	1938	1938	0
529	20240607	102400	8643698	1938	1938	1938	1938	0
530	20240607	102300	8643698	1938	1938	1938	1938	0
531	20240607	102200	8643698	1938	1938	1938	1938	0
532	20240607	102100	8643698	1938	1938	1938	1938	0
533	20240607	102000	8643698	1938	1938	1938	1938	0
534	20240607	101900	8643698	1938	1938	1938	1938	0
535	20240607	101800	8643698	1938	1938	1938	1938	1
536	20240607	101700	8641760	1937	1937	1937	1937	0
537	20240607	101600	8641760	1937	1937	1937	1937	0
538	20240607	101500	8641760	1937	1925	1937	1925	77
539	20240607	101400	8493523	1938	1938	1938	1938	0
540	20240607	101300	8493523	1938	1938	1938	1938	0
541	20240607	101200	8493523	1938	1938	1938	1938	0
542	20240607	101100	8493523	1938	1938	1938	1938	0
543	20240607	101000	8493523	1938	1938	1938	1938	0
544	20240607	100900	8493523	1938	1938	1938	1938	0
545	20240607	100800	8493523	1938	1938	1938	1938	0
546	20240607	100700	8493523	1938	1938	1938	1938	0
547	20240607	100600	8493523	1938	1938	1938	1938	0
548	20240607	100500	8493523	1938	1938	1938	1938	0
549	20240607	100400	8493523	1938	1938	1938	1938	8
550	20240607	100300	8478019	1938	1938	1938	1938	0
551	20240607	100200	8478019	1938	1938	1938	1938	4
552	20240607	100100	8470267	1938	1938	1938	1938	1
553	20240607	100000	8468329	1937	1937	1937	1937	0
554	20240607	095900	8468329	1937	1937	1937	1937	0
555	20240607	095800	8468329	1937	1937	1937	1937	1
556	20240607	095700	8466392	1937	1937	1937	1937	5
557	20240607	095600	8456707	1937	1937	1937	1937	0
558	20240607	095500	8456707	1937	1925	1937	1925	77
559	20240607	095400	8308470	1937	1937	1937	1937	2
560	20240607	095300	8304596	1937	1937	1937	1937	0
561	20240607	095200	8304596	1937	1937	1937	1937	0
562	20240607	095100	8304596	1937	1937	1937	1937	0
563	20240607	095000	8304596	1937	1937	1937	1937	5
564	20240607	094900	8294911	1937	1937	1937	1937	1
565	20240607	094800	8292974	1925	1926	1926	1925	1000
566	20240607	094700	6367949	1937	1937	1937	1937	0
567	20240607	094600	6367949	1937	1937	1937	1937	0
568	20240607	094500	6367949	1937	1937	1937	1937	20
569	20240607	094400	6329209	1937	1937	1937	1937	0
570	20240607	094300	6329209	1937	1937	1937	1937	0
571	20240607	094200	6329209	1937	1937	1937	1937	0
572	20240607	094100	6329209	1937	1937	1937	1937	0
573	20240607	094000	6329209	1937	1937	1937	1937	0
574	20240607	093900	6329209	1937	1937	1937	1937	1
575	20240607	093800	6327272	1937	1937	1937	1937	0
576	20240607	093700	6327272	1937	1937	1937	1937	1
577	20240607	093600	6325335	1926	1926	1926	1926	0
578	20240607	093500	6325335	1926	1926	1926	1925	1292
579	20240607	093400	3838158	1937	1937	1937	1937	0
580	20240607	093300	3838158	1937	1937	1937	1937	0
581	20240607	093200	3838158	1937	1937	1937	1937	0
582	20240607	093100	3838158	1937	1926	1938	1925	627
583	20240607	093000	2630612	1927	1927	1927	1927	1
584	20240607	092900	2628685	1938	1938	1938	1938	0
585	20240607	092800	2628685	1938	1938	1938	1938	0
586	20240607	092700	2628685	1938	1938	1938	1938	0
587	20240607	092600	2628685	1938	1938	1938	1938	0
588	20240607	092500	2628685	1938	1938	1938	1938	0
589	20240607	092400	2628685	1938	1938	1938	1938	0
590	20240607	092300	2628685	1938	1938	1938	1938	0
591	20240607	092200	2628685	1938	1938	1938	1938	3
592	20240607	092100	2622871	1938	1938	1938	1938	1
593	20240607	092000	2620933	1938	1938	1938	1938	0
594	20240607	091900	2620933	1938	1938	1938	1938	0
595	20240607	091800	2620933	1938	1938	1938	1938	0
596	20240607	091700	2620933	1938	1938	1938	1938	0
597	20240607	091600	2620933	1938	1938	1938	1938	1
598	20240607	091500	2618995	1926	1926	1926	1926	77
599	20240607	091400	2470693	1938	1938	1938	1938	0
600	20240607	091300	2470693	1938	1938	1938	1938	0
601	20240607	091200	2470693	1938	1938	1938	1938	1
602	20240607	091100	2468755	1926	1926	1926	1926	0
603	20240607	091000	2468755	1926	1939	1939	1926	109
604	20240607	090900	2258808	1925	1934	1934	1925	1059
605	20240607	090800	216533	1934	1934	1934	1934	0
606	20240607	090700	216533	1934	1934	1934	1934	2
607	20240607	090600	212665	1926	1926	1926	1926	0
608	20240607	090500	212665	1926	1926	1926	1926	0
609	20240607	090400	212665	1926	1926	1926	1926	1
610	20240607	090300	210739	1925	1927	1927	1925	24
611	20240607	090200	164535	1929	1934	1934	1929	60
612	20240607	090100	48550	1942	1942	1942	1942	1
613	20240607	090000	46608	1942	1942	1942	1942	24