KissMeData/026040/min/candle-20240610.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240610	191000	11920777	1935	1935	1935	1935	1286
3	20240610	190900	11920777	1935	1935	1935	1935	0
4	20240610	190800	11920777	1935	1935	1935	1935	0
5	20240610	190700	11920777	1935	1935	1935	1935	0
6	20240610	190600	11920777	1935	1935	1935	1935	0
7	20240610	190500	11920777	1935	1935	1935	1935	0
8	20240610	190400	11920777	1935	1935	1935	1935	0
9	20240610	190300	11920777	1935	1935	1935	1935	0
10	20240610	190200	11920777	1935	1935	1935	1935	0
11	20240610	190100	11920777	1935	1935	1935	1935	0
12	20240610	190000	11920777	1935	1935	1935	1935	0
13	20240610	185900	11920777	1935	1935	1935	1935	0
14	20240610	185800	11920777	1935	1935	1935	1935	0
15	20240610	185700	11920777	1935	1935	1935	1935	0
16	20240610	185600	11920777	1935	1935	1935	1935	0
17	20240610	185500	11920777	1935	1935	1935	1935	0
18	20240610	185400	11920777	1935	1935	1935	1935	0
19	20240610	185300	11920777	1935	1935	1935	1935	0
20	20240610	185200	11920777	1935	1935	1935	1935	0
21	20240610	185100	11920777	1935	1935	1935	1935	0
22	20240610	185000	11920777	1935	1935	1935	1935	0
23	20240610	184900	11920777	1935	1935	1935	1935	0
24	20240610	184800	11920777	1935	1935	1935	1935	0
25	20240610	184700	11920777	1935	1935	1935	1935	0
26	20240610	184600	11920777	1935	1935	1935	1935	0
27	20240610	184500	11920777	1935	1935	1935	1935	0
28	20240610	184400	11920777	1935	1935	1935	1935	0
29	20240610	184300	11920777	1935	1935	1935	1935	0
30	20240610	184200	11920777	1935	1935	1935	1935	0
31	20240610	184100	11920777	1935	1935	1935	1935	0
32	20240610	184000	11920777	1935	1935	1935	1935	1286
33	20240610	183900	11920777	1935	1935	1935	1935	0
34	20240610	183800	11920777	1935	1935	1935	1935	0
35	20240610	183700	11920777	1935	1935	1935	1935	0
36	20240610	183600	11920777	1935	1935	1935	1935	0
37	20240610	183500	11920777	1935	1935	1935	1935	0
38	20240610	183400	11920777	1935	1935	1935	1935	0
39	20240610	183300	11920777	1935	1935	1935	1935	0
40	20240610	183200	11920777	1935	1935	1935	1935	0
41	20240610	183100	11920777	1935	1935	1935	1935	0
42	20240610	183000	11920777	1935	1935	1935	1935	0
43	20240610	182900	11920777	1935	1935	1935	1935	0
44	20240610	182800	11920777	1935	1935	1935	1935	0
45	20240610	182700	11920777	1935	1935	1935	1935	0
46	20240610	182600	11920777	1935	1935	1935	1935	0
47	20240610	182500	11920777	1935	1935	1935	1935	0
48	20240610	182400	11920777	1935	1935	1935	1935	0
49	20240610	182300	11920777	1935	1935	1935	1935	0
50	20240610	182200	11920777	1935	1935	1935	1935	0
51	20240610	182100	11920777	1935	1935	1935	1935	0
52	20240610	182000	11920777	1935	1935	1935	1935	0
53	20240610	181900	11920777	1935	1935	1935	1935	0
54	20240610	181800	11920777	1935	1935	1935	1935	0
55	20240610	181700	11920777	1935	1935	1935	1935	0
56	20240610	181600	11920777	1935	1935	1935	1935	0
57	20240610	181500	11920777	1935	1935	1935	1935	0
58	20240610	181400	11920777	1935	1935	1935	1935	0
59	20240610	181300	11920777	1935	1935	1935	1935	0
60	20240610	181200	11920777	1935	1935	1935	1935	0
61	20240610	181100	11920777	1935	1935	1935	1935	0
62	20240610	181000	11920777	1935	1935	1935	1935	1286
63	20240610	180900	11920777	1935	1935	1935	1935	0
64	20240610	180800	11920777	1935	1935	1935	1935	0
65	20240610	180700	11920777	1935	1935	1935	1935	0
66	20240610	180600	11920777	1935	1935	1935	1935	0
67	20240610	180500	11920777	1935	1935	1935	1935	0
68	20240610	180400	11920777	1935	1935	1935	1935	0
69	20240610	180300	11920777	1935	1935	1935	1935	0
70	20240610	180200	11920777	1935	1935	1935	1935	0
71	20240610	180100	11920777	1935	1935	1935	1935	0
72	20240610	180000	11920777	1935	1935	1935	1935	0
73	20240610	175900	11920777	1935	1935	1935	1935	0
74	20240610	175800	11920777	1935	1935	1935	1935	0
75	20240610	175700	11920777	1935	1935	1935	1935	0
76	20240610	175600	11920777	1935	1935	1935	1935	0
77	20240610	175500	11920777	1935	1935	1935	1935	0
78	20240610	175400	11920777	1935	1935	1935	1935	0
79	20240610	175300	11920777	1935	1935	1935	1935	0
80	20240610	175200	11920777	1935	1935	1935	1935	0
81	20240610	175100	11920777	1935	1935	1935	1935	0
82	20240610	175000	11920777	1935	1935	1935	1935	0
83	20240610	174900	11920777	1935	1935	1935	1935	0
84	20240610	174800	11920777	1935	1935	1935	1935	0
85	20240610	174700	11920777	1935	1935	1935	1935	0
86	20240610	174600	11920777	1935	1935	1935	1935	0
87	20240610	174500	11920777	1935	1935	1935	1935	0
88	20240610	174400	11920777	1935	1935	1935	1935	0
89	20240610	174300	11920777	1935	1935	1935	1935	0
90	20240610	174200	11920777	1935	1935	1935	1935	0
91	20240610	174100	11920777	1935	1935	1935	1935	0
92	20240610	174000	11920777	1935	1935	1935	1935	1286
93	20240610	173900	11920777	1935	1935	1935	1935	0
94	20240610	173800	11920777	1935	1935	1935	1935	0
95	20240610	173700	11920777	1935	1935	1935	1935	0
96	20240610	173600	11920777	1935	1935	1935	1935	0
97	20240610	173500	11920777	1935	1935	1935	1935	0
98	20240610	173400	11920777	1935	1935	1935	1935	0
99	20240610	173300	11920777	1935	1935	1935	1935	0
100	20240610	173200	11920777	1935	1935	1935	1935	0
101	20240610	173100	11920777	1935	1935	1935	1935	0
102	20240610	173000	11920777	1935	1935	1935	1935	0
103	20240610	172900	11920777	1935	1935	1935	1935	0
104	20240610	172800	11920777	1935	1935	1935	1935	0
105	20240610	172700	11920777	1935	1935	1935	1935	0
106	20240610	172600	11920777	1935	1935	1935	1935	0
107	20240610	172500	11920777	1935	1935	1935	1935	0
108	20240610	172400	11920777	1935	1935	1935	1935	0
109	20240610	172300	11920777	1935	1935	1935	1935	0
110	20240610	172200	11920777	1935	1935	1935	1935	0
111	20240610	172100	11920777	1935	1935	1935	1935	0
112	20240610	172000	11920777	1935	1935	1935	1935	0
113	20240610	171900	11920777	1935	1935	1935	1935	0
114	20240610	171800	11920777	1935	1935	1935	1935	0
115	20240610	171700	11920777	1935	1935	1935	1935	0
116	20240610	171600	11920777	1935	1935	1935	1935	0
117	20240610	171500	11920777	1935	1935	1935	1935	0
118	20240610	171400	11920777	1935	1935	1935	1935	0
119	20240610	171300	11920777	1935	1935	1935	1935	0
120	20240610	171200	11920777	1935	1935	1935	1935	0
121	20240610	171100	11920777	1935	1935	1935	1935	0
122	20240610	171000	11920777	1935	1935	1935	1935	1286
123	20240610	170900	11920777	1935	1935	1935	1935	0
124	20240610	170800	11920777	1935	1935	1935	1935	0
125	20240610	170700	11920777	1935	1935	1935	1935	0
126	20240610	170600	11920777	1935	1935	1935	1935	0
127	20240610	170500	11920777	1935	1935	1935	1935	0
128	20240610	170400	11920777	1935	1935	1935	1935	0
129	20240610	170300	11920777	1935	1935	1935	1935	0
130	20240610	170200	11920777	1935	1935	1935	1935	0
131	20240610	170100	11920777	1935	1935	1935	1935	0
132	20240610	170000	11920777	1935	1935	1935	1935	0
133	20240610	165900	11920777	1935	1935	1935	1935	0
134	20240610	165800	11920777	1935	1935	1935	1935	0
135	20240610	165700	11920777	1935	1935	1935	1935	0
136	20240610	165600	11920777	1935	1935	1935	1935	0
137	20240610	165500	11920777	1935	1935	1935	1935	0
138	20240610	165400	11920777	1935	1935	1935	1935	0
139	20240610	165300	11920777	1935	1935	1935	1935	0
140	20240610	165200	11920777	1935	1935	1935	1935	0
141	20240610	165100	11920777	1935	1935	1935	1935	0
142	20240610	165000	11920777	1935	1935	1935	1935	0
143	20240610	164900	11920777	1935	1935	1935	1935	0
144	20240610	164800	11920777	1935	1935	1935	1935	0
145	20240610	164700	11920777	1935	1935	1935	1935	0
146	20240610	164600	11920777	1935	1935	1935	1935	0
147	20240610	164500	11920777	1935	1935	1935	1935	0
148	20240610	164400	11920777	1935	1935	1935	1935	0
149	20240610	164300	11920777	1935	1935	1935	1935	0
150	20240610	164200	11920777	1935	1935	1935	1935	0
151	20240610	164100	11920777	1935	1935	1935	1935	0
152	20240610	164000	11920777	1935	1935	1935	1935	1286
153	20240610	163900	11920777	1935	1935	1935	1935	0
154	20240610	163800	11920777	1935	1935	1935	1935	0
155	20240610	163700	11920777	1935	1935	1935	1935	0
156	20240610	163600	11920777	1935	1935	1935	1935	0
157	20240610	163500	11920777	1935	1935	1935	1935	0
158	20240610	163400	11920777	1935	1935	1935	1935	0
159	20240610	163300	11920777	1935	1935	1935	1935	0
160	20240610	163200	11920777	1935	1935	1935	1935	0
161	20240610	163100	11920777	1935	1935	1935	1935	0
162	20240610	163000	11920777	1935	1935	1935	1935	0
163	20240610	162900	11920777	1935	1935	1935	1935	0
164	20240610	162800	11920777	1935	1935	1935	1935	0
165	20240610	162700	11920777	1935	1935	1935	1935	0
166	20240610	162600	11920777	1935	1935	1935	1935	0
167	20240610	162500	11920777	1935	1935	1935	1935	0
168	20240610	162400	11920777	1935	1935	1935	1935	0
169	20240610	162300	11920777	1935	1935	1935	1935	0
170	20240610	162200	11920777	1935	1935	1935	1935	0
171	20240610	162100	11920777	1935	1935	1935	1935	0
172	20240610	162000	11920777	1935	1935	1935	1935	0
173	20240610	161900	11920777	1935	1935	1935	1935	0
174	20240610	161800	11920777	1935	1935	1935	1935	0
175	20240610	161700	11920777	1935	1935	1935	1935	0
176	20240610	161600	11920777	1935	1935	1935	1935	0
177	20240610	161500	11920777	1935	1935	1935	1935	0
178	20240610	161400	11920777	1935	1935	1935	1935	0
179	20240610	161300	11920777	1935	1935	1935	1935	0
180	20240610	161200	11920777	1935	1935	1935	1935	0
181	20240610	161100	11920777	1935	1935	1935	1935	0
182	20240610	161000	11920777	1935	1935	1935	1935	1286
183	20240610	160900	11920777	1935	1935	1935	1935	0
184	20240610	160800	11920777	1935	1935	1935	1935	0
185	20240610	160700	11920777	1935	1935	1935	1935	0
186	20240610	160600	11920777	1935	1935	1935	1935	0
187	20240610	160500	11920777	1935	1935	1935	1935	0
188	20240610	160400	11920777	1935	1935	1935	1935	0
189	20240610	160300	11920777	1935	1935	1935	1935	0
190	20240610	160200	11920777	1935	1935	1935	1935	0
191	20240610	160100	11920777	1935	1935	1935	1935	0
192	20240610	160000	11920777	1935	1935	1935	1935	0
193	20240610	155900	11920777	1935	1935	1935	1935	0
194	20240610	155800	11920777	1935	1935	1935	1935	0
195	20240610	155700	11920777	1935	1935	1935	1935	0
196	20240610	155600	11920777	1935	1935	1935	1935	0
197	20240610	155500	11920777	1935	1935	1935	1935	0
198	20240610	155400	11920777	1935	1935	1935	1935	0
199	20240610	155300	11920777	1935	1935	1935	1935	0
200	20240610	155200	11920777	1935	1935	1935	1935	0
201	20240610	155100	11920777	1935	1935	1935	1935	0
202	20240610	155000	11920777	1935	1935	1935	1935	0
203	20240610	154900	11920777	1935	1935	1935	1935	0
204	20240610	154800	11920777	1935	1935	1935	1935	0
205	20240610	154700	11920777	1935	1935	1935	1935	0
206	20240610	154600	11920777	1935	1935	1935	1935	0
207	20240610	154500	11920777	1935	1935	1935	1935	0
208	20240610	154400	11920777	1935	1935	1935	1935	0
209	20240610	154300	11920777	1935	1935	1935	1935	0
210	20240610	154200	11920777	1935	1935	1935	1935	0
211	20240610	154100	11920777	1935	1935	1935	1935	0
212	20240610	154000	11920777	1935	1935	1935	1935	1286
213	20240610	153900	11920777	1935	1935	1935	1935	0
214	20240610	153800	11920777	1935	1935	1935	1935	0
215	20240610	153700	11920777	1935	1935	1935	1935	0
216	20240610	153600	11920777	1935	1935	1935	1935	0
217	20240610	153500	11920777	1935	1935	1935	1935	0
218	20240610	153400	11920777	1935	1935	1935	1935	0
219	20240610	153300	11920777	1935	1935	1935	1935	0
220	20240610	153200	11920777	1935	1935	1935	1935	0
221	20240610	153100	11920777	1935	1935	1935	1935	0
222	20240610	153000	11920777	1935	1935	1935	1935	1286
223	20240610	152900	9432367	1950	1950	1950	1950	0
224	20240610	152800	9432367	1950	1950	1950	1950	0
225	20240610	152700	9432367	1950	1950	1950	1950	0
226	20240610	152600	9432367	1950	1950	1950	1950	0
227	20240610	152500	9432367	1950	1950	1950	1950	0
228	20240610	152400	9432367	1950	1950	1950	1950	0
229	20240610	152300	9432367	1950	1950	1950	1950	0
230	20240610	152200	9432367	1950	1950	1950	1950	0
231	20240610	152100	9432367	1950	1950	1950	1950	0
232	20240610	152000	9432367	1950	1950	1950	1950	0
233	20240610	151900	9432367	1950	1950	1950	1950	0
234	20240610	151800	9432367	1950	1950	1950	1950	469
235	20240610	151700	8517817	1950	1950	1950	1950	0
236	20240610	151600	8517817	1950	1938	1950	1938	4
237	20240610	151500	8510053	1939	1939	1939	1939	5
238	20240610	151400	8500358	1950	1950	1950	1950	2
239	20240610	151300	8496458	1949	1949	1949	1949	1085
240	20240610	151200	6381793	1949	1949	1949	1949	0
241	20240610	151100	6381793	1949	1949	1949	1949	0
242	20240610	151000	6381793	1949	1949	1949	1949	0
243	20240610	150900	6381793	1949	1949	1949	1949	0
244	20240610	150800	6381793	1949	1949	1949	1949	0
245	20240610	150700	6381793	1949	1949	1949	1949	0
246	20240610	150600	6381793	1949	1949	1949	1949	0
247	20240610	150500	6381793	1949	1949	1949	1949	0
248	20240610	150400	6381793	1949	1949	1949	1949	0
249	20240610	150300	6381793	1949	1949	1949	1949	0
250	20240610	150200	6381793	1949	1949	1949	1949	0
251	20240610	150100	6381793	1949	1949	1949	1949	0
252	20240610	150000	6381793	1949	1949	1949	1949	0
253	20240610	145900	6381793	1949	1949	1949	1949	0
254	20240610	145800	6381793	1949	1949	1949	1949	0
255	20240610	145700	6381793	1949	1949	1949	1949	0
256	20240610	145600	6381793	1949	1949	1949	1949	0
257	20240610	145500	6381793	1949	1949	1949	1949	0
258	20240610	145400	6381793	1949	1949	1949	1949	0
259	20240610	145300	6381793	1949	1949	1949	1949	0
260	20240610	145200	6381793	1949	1949	1949	1949	0
261	20240610	145100	6381793	1949	1949	1949	1949	0
262	20240610	145000	6381793	1949	1949	1949	1949	0
263	20240610	144900	6381793	1949	1949	1949	1949	0
264	20240610	144800	6381793	1949	1949	1949	1949	0
265	20240610	144700	6381793	1949	1949	1949	1949	0
266	20240610	144600	6381793	1949	1949	1949	1949	0
267	20240610	144500	6381793	1949	1949	1949	1949	0
268	20240610	144400	6381793	1949	1949	1949	1949	0
269	20240610	144300	6381793	1949	1949	1949	1949	0
270	20240610	144200	6381793	1949	1949	1949	1949	10
271	20240610	144100	6362303	1949	1949	1949	1949	0
272	20240610	144000	6362303	1949	1949	1949	1949	0
273	20240610	143900	6362303	1949	1949	1949	1949	0
274	20240610	143800	6362303	1949	1949	1949	1949	0
275	20240610	143700	6362303	1949	1949	1949	1949	0
276	20240610	143600	6362303	1949	1949	1949	1949	0
277	20240610	143500	6362303	1949	1949	1949	1949	0
278	20240610	143400	6362303	1949	1949	1949	1949	0
279	20240610	143300	6362303	1949	1949	1949	1949	0
280	20240610	143200	6362303	1949	1949	1949	1949	0
281	20240610	143100	6362303	1949	1949	1949	1949	0
282	20240610	143000	6362303	1949	1949	1949	1949	0
283	20240610	142900	6362303	1949	1949	1949	1949	0
284	20240610	142800	6362303	1949	1949	1949	1949	0
285	20240610	142700	6362303	1949	1949	1949	1949	0
286	20240610	142600	6362303	1949	1949	1949	1949	0
287	20240610	142500	6362303	1949	1949	1949	1949	0
288	20240610	142400	6362303	1949	1949	1949	1948	3
289	20240610	142300	6356457	1939	1939	1939	1939	0
290	20240610	142200	6356457	1939	1939	1939	1939	0
291	20240610	142100	6356457	1939	1939	1939	1939	0
292	20240610	142000	6356457	1939	1939	1939	1939	0
293	20240610	141900	6356457	1939	1939	1939	1939	1
294	20240610	141800	6354518	1949	1949	1949	1949	1
295	20240610	141700	6352569	1939	1939	1939	1939	0
296	20240610	141600	6352569	1939	1939	1939	1939	96
297	20240610	141500	6166425	1949	1949	1949	1949	0
298	20240610	141400	6166425	1949	1949	1949	1949	0
299	20240610	141300	6166425	1949	1949	1949	1949	0
300	20240610	141200	6166425	1949	1949	1949	1949	0
301	20240610	141100	6166425	1949	1949	1949	1949	0
302	20240610	141000	6166425	1949	1949	1949	1949	0
303	20240610	140900	6166425	1949	1949	1949	1949	0
304	20240610	140800	6166425	1949	1949	1949	1949	0
305	20240610	140700	6166425	1949	1949	1949	1949	0
306	20240610	140600	6166425	1949	1949	1949	1949	0
307	20240610	140500	6166425	1949	1949	1949	1949	0
308	20240610	140400	6166425	1949	1949	1949	1949	0
309	20240610	140300	6166425	1949	1949	1949	1949	0
310	20240610	140200	6166425	1949	1949	1949	1949	0
311	20240610	140100	6166425	1949	1949	1949	1949	0
312	20240610	140000	6166425	1949	1949	1949	1949	0
313	20240610	135900	6166425	1949	1949	1949	1949	0
314	20240610	135800	6166425	1949	1949	1949	1949	0
315	20240610	135700	6166425	1949	1949	1949	1949	0
316	20240610	135600	6166425	1949	1949	1949	1949	0
317	20240610	135500	6166425	1949	1949	1949	1949	0
318	20240610	135400	6166425	1949	1949	1949	1949	0
319	20240610	135300	6166425	1949	1949	1949	1949	0
320	20240610	135200	6166425	1949	1949	1949	1949	0
321	20240610	135100	6166425	1949	1949	1949	1949	0
322	20240610	135000	6166425	1949	1949	1949	1949	0
323	20240610	134900	6166425	1949	1948	1949	1948	2
324	20240610	134800	6162528	1949	1949	1949	1949	0
325	20240610	134700	6162528	1949	1949	1949	1949	0
326	20240610	134600	6162528	1949	1949	1949	1949	0
327	20240610	134500	6162528	1949	1949	1949	1949	0
328	20240610	134400	6162528	1949	1949	1949	1949	0
329	20240610	134300	6162528	1949	1949	1949	1949	0
330	20240610	134200	6162528	1949	1949	1949	1949	0
331	20240610	134100	6162528	1949	1949	1949	1949	0
332	20240610	134000	6162528	1949	1949	1949	1949	0
333	20240610	133900	6162528	1949	1949	1949	1949	0
334	20240610	133800	6162528	1949	1949	1949	1949	0
335	20240610	133700	6162528	1949	1949	1949	1949	0
336	20240610	133600	6162528	1949	1949	1949	1949	0
337	20240610	133500	6162528	1949	1949	1949	1949	0
338	20240610	133400	6162528	1949	1949	1949	1949	0
339	20240610	133300	6162528	1949	1949	1949	1949	0
340	20240610	133200	6162528	1949	1949	1949	1949	0
341	20240610	133100	6162528	1949	1949	1949	1949	0
342	20240610	133000	6162528	1949	1949	1949	1949	0
343	20240610	132900	6162528	1949	1949	1949	1949	0
344	20240610	132800	6162528	1949	1949	1949	1949	0
345	20240610	132700	6162528	1949	1949	1949	1949	0
346	20240610	132600	6162528	1949	1949	1949	1949	0
347	20240610	132500	6162528	1949	1949	1949	1949	0
348	20240610	132400	6162528	1949	1949	1949	1949	0
349	20240610	132300	6162528	1949	1949	1949	1949	0
350	20240610	132200	6162528	1949	1949	1949	1949	0
351	20240610	132100	6162528	1949	1949	1949	1949	0
352	20240610	132000	6162528	1949	1949	1949	1949	0
353	20240610	131900	6162528	1949	1949	1949	1949	1
354	20240610	131800	6160579	1948	1948	1948	1948	0
355	20240610	131700	6160579	1948	1948	1948	1948	0
356	20240610	131600	6160579	1948	1948	1948	1948	0
357	20240610	131500	6160579	1948	1948	1948	1948	0
358	20240610	131400	6160579	1948	1948	1948	1948	3
359	20240610	131300	6154735	1936	1936	1936	1936	0
360	20240610	131200	6154735	1936	1936	1936	1936	12
361	20240610	131100	6131503	1949	1949	1949	1949	1
362	20240610	131000	6129554	1935	1936	1936	1935	23
363	20240610	130900	6085048	1935	1935	1935	1935	0
364	20240610	130800	6085048	1935	1935	1935	1935	0
365	20240610	130700	6085048	1935	1935	1935	1935	26
366	20240610	130600	6034738	1949	1949	1949	1949	0
367	20240610	130500	6034738	1949	1935	1949	1935	23
368	20240610	130400	5990219	1949	1949	1949	1949	0
369	20240610	130300	5990219	1949	1949	1949	1949	0
370	20240610	130200	5990219	1949	1949	1949	1949	0
371	20240610	130100	5990219	1949	1948	1949	1935	25
372	20240610	130000	5941812	1949	1949	1949	1949	1
373	20240610	125900	5939863	1936	1936	1936	1936	0
374	20240610	125800	5939863	1936	1936	1936	1936	19
375	20240610	125700	5903079	1948	1948	1948	1948	0
376	20240610	125600	5903079	1948	1948	1948	1948	2
377	20240610	125500	5899183	1935	1941	1941	1935	20
378	20240610	125400	5860385	1950	1950	1950	1950	1
379	20240610	125300	5858435	1950	1950	1950	1950	0
380	20240610	125200	5858435	1950	1950	1950	1950	0
381	20240610	125100	5858435	1950	1950	1950	1950	0
382	20240610	125000	5858435	1950	1950	1950	1950	0
383	20240610	124900	5858435	1950	1950	1950	1950	3
384	20240610	124800	5852585	1950	1950	1950	1950	0
385	20240610	124700	5852585	1950	1950	1950	1950	0
386	20240610	124600	5852585	1950	1950	1950	1950	0
387	20240610	124500	5852585	1950	1950	1950	1950	0
388	20240610	124400	5852585	1950	1950	1950	1950	0
389	20240610	124300	5852585	1950	1950	1950	1950	0
390	20240610	124200	5852585	1950	1950	1950	1950	0
391	20240610	124100	5852585	1950	1950	1950	1950	0
392	20240610	124000	5852585	1950	1950	1950	1950	0
393	20240610	123900	5852585	1950	1950	1950	1950	0
394	20240610	123800	5852585	1950	1950	1950	1950	0
395	20240610	123700	5852585	1950	1950	1950	1950	0
396	20240610	123600	5852585	1950	1950	1950	1950	0
397	20240610	123500	5852585	1950	1950	1950	1950	0
398	20240610	123400	5852585	1950	1950	1950	1950	0
399	20240610	123300	5852585	1950	1950	1950	1950	0
400	20240610	123200	5852585	1950	1950	1950	1950	0
401	20240610	123100	5852585	1950	1950	1950	1950	10
402	20240610	123000	5833085	1951	1951	1951	1951	0
403	20240610	122900	5833085	1951	1951	1951	1951	0
404	20240610	122800	5833085	1951	1951	1951	1951	0
405	20240610	122700	5833085	1951	1951	1951	1951	0
406	20240610	122600	5833085	1951	1951	1951	1951	0
407	20240610	122500	5833085	1951	1951	1951	1951	0
408	20240610	122400	5833085	1951	1951	1951	1951	0
409	20240610	122300	5833085	1951	1951	1951	1951	0
410	20240610	122200	5833085	1951	1951	1951	1951	0
411	20240610	122100	5833085	1951	1951	1951	1951	0
412	20240610	122000	5833085	1951	1951	1951	1951	0
413	20240610	121900	5833085	1951	1951	1951	1951	0
414	20240610	121800	5833085	1951	1951	1951	1951	0
415	20240610	121700	5833085	1951	1951	1951	1951	0
416	20240610	121600	5833085	1951	1951	1951	1951	0
417	20240610	121500	5833085	1951	1951	1951	1951	0
418	20240610	121400	5833085	1951	1951	1951	1951	0
419	20240610	121300	5833085	1951	1951	1951	1951	0
420	20240610	121200	5833085	1951	1951	1951	1951	0
421	20240610	121100	5833085	1951	1951	1951	1951	0
422	20240610	121000	5833085	1951	1951	1951	1951	0
423	20240610	120900	5833085	1951	1951	1951	1951	0
424	20240610	120800	5833085	1951	1951	1951	1951	0
425	20240610	120700	5833085	1951	1951	1951	1951	0
426	20240610	120600	5833085	1951	1951	1951	1951	0
427	20240610	120500	5833085	1951	1951	1951	1951	0
428	20240610	120400	5833085	1951	1951	1951	1951	0
429	20240610	120300	5833085	1951	1950	1951	1950	1500
430	20240610	120200	2907377	1950	1950	1950	1950	0
431	20240610	120100	2907377	1950	1950	1950	1950	0
432	20240610	120000	2907377	1950	1950	1950	1950	0
433	20240610	115900	2907377	1950	1950	1950	1950	0
434	20240610	115800	2907377	1950	1950	1950	1950	0
435	20240610	115700	2907377	1950	1950	1950	1950	0
436	20240610	115600	2907377	1950	1950	1950	1950	0
437	20240610	115500	2907377	1950	1950	1950	1950	0
438	20240610	115400	2907377	1950	1950	1950	1950	0
439	20240610	115300	2907377	1950	1950	1950	1950	0
440	20240610	115200	2907377	1950	1950	1950	1950	0
441	20240610	115100	2907377	1950	1950	1950	1950	0
442	20240610	115000	2907377	1950	1950	1950	1950	2
443	20240610	114900	2903477	1950	1950	1950	1950	0
444	20240610	114800	2903477	1950	1950	1950	1950	0
445	20240610	114700	2903477	1950	1950	1950	1950	0
446	20240610	114600	2903477	1950	1950	1950	1950	0
447	20240610	114500	2903477	1950	1950	1950	1950	0
448	20240610	114400	2903477	1950	1950	1950	1950	0
449	20240610	114300	2903477	1950	1950	1950	1950	0
450	20240610	114200	2903477	1950	1950	1950	1950	0
451	20240610	114100	2903477	1950	1950	1950	1950	0
452	20240610	114000	2903477	1950	1950	1950	1950	0
453	20240610	113900	2903477	1950	1950	1950	1950	0
454	20240610	113800	2903477	1950	1950	1950	1950	0
455	20240610	113700	2903477	1950	1950	1950	1950	0
456	20240610	113600	2903477	1950	1950	1950	1950	0
457	20240610	113500	2903477	1950	1950	1950	1950	0
458	20240610	113400	2903477	1950	1950	1950	1950	0
459	20240610	113300	2903477	1950	1950	1950	1950	0
460	20240610	113200	2903477	1950	1950	1950	1950	0
461	20240610	113100	2903477	1950	1950	1950	1950	0
462	20240610	113000	2903477	1950	1950	1950	1950	0
463	20240610	112900	2903477	1950	1950	1950	1950	0
464	20240610	112800	2903477	1950	1950	1950	1950	0
465	20240610	112700	2903477	1950	1950	1950	1950	0
466	20240610	112600	2903477	1950	1950	1950	1950	0
467	20240610	112500	2903477	1950	1950	1950	1950	0
468	20240610	112400	2903477	1950	1950	1950	1950	0
469	20240610	112300	2903477	1950	1950	1950	1950	0
470	20240610	112200	2903477	1950	1950	1950	1950	0
471	20240610	112100	2903477	1950	1950	1950	1950	0
472	20240610	112000	2903477	1950	1950	1950	1950	0
473	20240610	111900	2903477	1950	1950	1950	1950	0
474	20240610	111800	2903477	1950	1950	1950	1950	0
475	20240610	111700	2903477	1950	1950	1950	1950	0
476	20240610	111600	2903477	1950	1950	1950	1950	0
477	20240610	111500	2903477	1950	1950	1950	1950	0
478	20240610	111400	2903477	1950	1950	1950	1950	0
479	20240610	111300	2903477	1950	1950	1950	1950	0
480	20240610	111200	2903477	1950	1950	1950	1950	0
481	20240610	111100	2903477	1950	1950	1950	1950	0
482	20240610	111000	2903477	1950	1950	1950	1950	0
483	20240610	110900	2903477	1950	1950	1950	1950	264
484	20240610	110800	2388677	1951	1951	1951	1951	0
485	20240610	110700	2388677	1951	1951	1951	1951	0
486	20240610	110600	2388677	1951	1951	1951	1951	0
487	20240610	110500	2388677	1951	1951	1951	1951	0
488	20240610	110400	2388677	1951	1951	1951	1951	0
489	20240610	110300	2388677	1951	1951	1951	1951	0
490	20240610	110200	2388677	1951	1951	1951	1951	0
491	20240610	110100	2388677	1951	1951	1951	1951	0
492	20240610	110000	2388677	1951	1951	1951	1951	0
493	20240610	105900	2388677	1951	1951	1951	1951	0
494	20240610	105800	2388677	1951	1951	1951	1951	0
495	20240610	105700	2388677	1951	1951	1951	1951	0
496	20240610	105600	2388677	1951	1951	1951	1951	0
497	20240610	105500	2388677	1951	1951	1951	1951	0
498	20240610	105400	2388677	1951	1951	1951	1951	0
499	20240610	105300	2388677	1951	1951	1951	1951	0
500	20240610	105200	2388677	1951	1951	1951	1951	0
501	20240610	105100	2388677	1951	1951	1951	1951	0
502	20240610	105000	2388677	1951	1951	1951	1951	0
503	20240610	104900	2388677	1951	1951	1951	1951	0
504	20240610	104800	2388677	1951	1951	1951	1951	0
505	20240610	104700	2388677	1951	1951	1951	1951	0
506	20240610	104600	2388677	1951	1951	1951	1951	0
507	20240610	104500	2388677	1951	1951	1951	1951	0
508	20240610	104400	2388677	1951	1951	1951	1951	0
509	20240610	104300	2388677	1951	1951	1951	1951	0
510	20240610	104200	2388677	1951	1951	1951	1951	0
511	20240610	104100	2388677	1951	1951	1951	1951	0
512	20240610	104000	2388677	1951	1951	1951	1951	0
513	20240610	103900	2388677	1951	1951	1951	1951	0
514	20240610	103800	2388677	1951	1951	1951	1951	0
515	20240610	103700	2388677	1951	1951	1951	1951	0
516	20240610	103600	2388677	1951	1951	1951	1951	0
517	20240610	103500	2388677	1951	1951	1951	1951	0
518	20240610	103400	2388677	1951	1951	1951	1951	0
519	20240610	103300	2388677	1951	1951	1951	1951	0
520	20240610	103200	2388677	1951	1951	1951	1951	0
521	20240610	103100	2388677	1951	1951	1951	1951	0
522	20240610	103000	2388677	1951	1951	1951	1951	0
523	20240610	102900	2388677	1951	1951	1951	1951	0
524	20240610	102800	2388677	1951	1951	1951	1951	0
525	20240610	102700	2388677	1951	1951	1951	1951	0
526	20240610	102600	2388677	1951	1951	1951	1951	0
527	20240610	102500	2388677	1951	1951	1951	1951	0
528	20240610	102400	2388677	1951	1951	1951	1951	0
529	20240610	102300	2388677	1951	1950	1951	1950	26
530	20240610	102200	2337955	1951	1951	1951	1951	0
531	20240610	102100	2337955	1951	1951	1951	1951	0
532	20240610	102000	2337955	1951	1949	1951	1949	5
533	20240610	101900	2328205	1950	1950	1950	1950	0
534	20240610	101800	2328205	1950	1950	1950	1950	0
535	20240610	101700	2328205	1950	1950	1950	1950	0
536	20240610	101600	2328205	1950	1950	1950	1950	0
537	20240610	101500	2328205	1950	1950	1950	1950	0
538	20240610	101400	2328205	1950	1950	1950	1950	0
539	20240610	101300	2328205	1950	1950	1950	1950	0
540	20240610	101200	2328205	1950	1950	1950	1950	0
541	20240610	101100	2328205	1950	1950	1950	1950	1
542	20240610	101000	2326255	1950	1950	1950	1950	0
543	20240610	100900	2326255	1950	1950	1950	1950	0
544	20240610	100800	2326255	1950	1950	1950	1950	0
545	20240610	100700	2326255	1950	1950	1950	1950	0
546	20240610	100600	2326255	1950	1950	1950	1950	0
547	20240610	100500	2326255	1950	1948	1950	1948	4
548	20240610	100400	2318460	1948	1948	1948	1948	0
549	20240610	100300	2318460	1948	1948	1948	1948	0
550	20240610	100200	2318460	1948	1948	1948	1948	0
551	20240610	100100	2318460	1948	1948	1948	1948	0
552	20240610	100000	2318460	1948	1948	1948	1948	0
553	20240610	095900	2318460	1948	1948	1948	1948	0
554	20240610	095800	2318460	1948	1948	1948	1948	0
555	20240610	095700	2318460	1948	1948	1948	1948	0
556	20240610	095600	2318460	1948	1948	1948	1948	0
557	20240610	095500	2318460	1948	1948	1948	1948	0
558	20240610	095400	2318460	1948	1948	1948	1948	0
559	20240610	095300	2318460	1948	1948	1948	1948	0
560	20240610	095200	2318460	1948	1948	1948	1948	0
561	20240610	095100	2318460	1948	1948	1948	1948	0
562	20240610	095000	2318460	1948	1948	1948	1948	0
563	20240610	094900	2318460	1948	1948	1948	1948	0
564	20240610	094800	2318460	1948	1948	1948	1948	0
565	20240610	094700	2318460	1948	1948	1948	1948	1
566	20240610	094600	2316512	1948	1948	1948	1948	0
567	20240610	094500	2316512	1948	1948	1948	1948	5
568	20240610	094400	2306772	1948	1948	1948	1948	0
569	20240610	094300	2306772	1948	1948	1948	1948	0
570	20240610	094200	2306772	1948	1948	1948	1948	33
571	20240610	094100	2242488	1948	1948	1948	1948	0
572	20240610	094000	2242488	1948	1948	1948	1948	0
573	20240610	093900	2242488	1948	1942	1948	1942	4
574	20240610	093800	2234714	1942	1942	1942	1942	100
575	20240610	093700	2040514	1942	1942	1942	1942	0
576	20240610	093600	2040514	1942	1942	1942	1942	0
577	20240610	093500	2040514	1942	1942	1942	1942	0
578	20240610	093400	2040514	1942	1942	1942	1942	1
579	20240610	093300	2038572	1931	1931	1931	1931	0
580	20240610	093200	2038572	1931	1931	1931	1931	0
581	20240610	093100	2038572	1931	1940	1940	1931	65
582	20240610	093000	1912967	1950	1950	1950	1950	2
583	20240610	092900	1909067	1948	1948	1948	1948	0
584	20240610	092800	1909067	1948	1948	1948	1948	0
585	20240610	092700	1909067	1948	1948	1948	1948	0
586	20240610	092600	1909067	1948	1948	1948	1948	0
587	20240610	092500	1909067	1948	1948	1948	1948	0
588	20240610	092400	1909067	1948	1948	1948	1948	0
589	20240610	092300	1909067	1948	1948	1948	1948	0
590	20240610	092200	1909067	1948	1948	1948	1948	452
591	20240610	092100	1028571	1950	1950	1950	1950	1
592	20240610	092000	1026621	1949	1949	1949	1949	1
593	20240610	091900	1024672	1949	1949	1949	1949	1
594	20240610	091800	1022723	1951	1951	1951	1951	0
595	20240610	091700	1022723	1951	1949	1951	1949	4
596	20240610	091600	1014925	1951	1951	1951	1951	0
597	20240610	091500	1014925	1951	1951	1951	1951	0
598	20240610	091400	1014925	1951	1951	1951	1951	1
599	20240610	091300	1012974	1948	1951	1951	1948	94
600	20240610	091200	829856	1948	1948	1948	1948	74
601	20240610	091100	685704	1951	1951	1951	1951	2
602	20240610	091000	681802	1950	1950	1950	1950	0
603	20240610	090900	681802	1950	1950	1950	1950	0
604	20240610	090800	681802	1950	1950	1950	1950	0
605	20240610	090700	681802	1950	1950	1950	1950	0
606	20240610	090600	681802	1950	1950	1950	1950	1
607	20240610	090500	679852	1948	1948	1948	1948	0
608	20240610	090400	679852	1948	1948	1948	1948	123
609	20240610	090300	440248	1948	1948	1948	1948	0
610	20240610	090200	440248	1948	1948	1948	1948	0
611	20240610	090100	440248	1948	1948	1948	1948	104
612	20240610	090000	237656	1948	1948	1948	1948	122