KissMeData/026040/min/candle-20240618.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240618	190900	35198215	1937	1937	1937	1937	232
3	20240618	190800	35198215	1937	1937	1937	1937	0
4	20240618	190700	35198215	1937	1937	1937	1937	0
5	20240618	190600	35198215	1937	1937	1937	1937	0
6	20240618	190500	35198215	1937	1937	1937	1937	0
7	20240618	190400	35198215	1937	1937	1937	1937	0
8	20240618	190300	35198215	1937	1937	1937	1937	0
9	20240618	190200	35198215	1937	1937	1937	1937	0
10	20240618	190100	35198215	1937	1937	1937	1937	0
11	20240618	190000	35198215	1937	1937	1937	1937	0
12	20240618	185900	35198215	1937	1937	1937	1937	0
13	20240618	185800	35198215	1937	1937	1937	1937	0
14	20240618	185700	35198215	1937	1937	1937	1937	0
15	20240618	185600	35198215	1937	1937	1937	1937	0
16	20240618	185500	35198215	1937	1937	1937	1937	0
17	20240618	185400	35198215	1937	1937	1937	1937	0
18	20240618	185300	35198215	1937	1937	1937	1937	0
19	20240618	185200	35198215	1937	1937	1937	1937	0
20	20240618	185100	35198215	1937	1937	1937	1937	0
21	20240618	185000	35198215	1937	1937	1937	1937	0
22	20240618	184900	35198215	1937	1937	1937	1937	0
23	20240618	184800	35198215	1937	1937	1937	1937	0
24	20240618	184700	35198215	1937	1937	1937	1937	0
25	20240618	184600	35198215	1937	1937	1937	1937	0
26	20240618	184500	35198215	1937	1937	1937	1937	0
27	20240618	184400	35198215	1937	1937	1937	1937	0
28	20240618	184300	35198215	1937	1937	1937	1937	0
29	20240618	184200	35198215	1937	1937	1937	1937	0
30	20240618	184100	35198215	1937	1937	1937	1937	0
31	20240618	184000	35198215	1937	1937	1937	1937	0
32	20240618	183900	35198215	1937	1937	1937	1937	232
33	20240618	183800	35198215	1937	1937	1937	1937	0
34	20240618	183700	35198215	1937	1937	1937	1937	0
35	20240618	183600	35198215	1937	1937	1937	1937	0
36	20240618	183500	35198215	1937	1937	1937	1937	0
37	20240618	183400	35198215	1937	1937	1937	1937	0
38	20240618	183300	35198215	1937	1937	1937	1937	0
39	20240618	183200	35198215	1937	1937	1937	1937	0
40	20240618	183100	35198215	1937	1937	1937	1937	0
41	20240618	183000	35198215	1937	1937	1937	1937	0
42	20240618	182900	35198215	1937	1937	1937	1937	0
43	20240618	182800	35198215	1937	1937	1937	1937	0
44	20240618	182700	35198215	1937	1937	1937	1937	0
45	20240618	182600	35198215	1937	1937	1937	1937	0
46	20240618	182500	35198215	1937	1937	1937	1937	0
47	20240618	182400	35198215	1937	1937	1937	1937	0
48	20240618	182300	35198215	1937	1937	1937	1937	0
49	20240618	182200	35198215	1937	1937	1937	1937	0
50	20240618	182100	35198215	1937	1937	1937	1937	0
51	20240618	182000	35198215	1937	1937	1937	1937	0
52	20240618	181900	35198215	1937	1937	1937	1937	0
53	20240618	181800	35198215	1937	1937	1937	1937	0
54	20240618	181700	35198215	1937	1937	1937	1937	0
55	20240618	181600	35198215	1937	1937	1937	1937	0
56	20240618	181500	35198215	1937	1937	1937	1937	0
57	20240618	181400	35198215	1937	1937	1937	1937	0
58	20240618	181300	35198215	1937	1937	1937	1937	0
59	20240618	181200	35198215	1937	1937	1937	1937	0
60	20240618	181100	35198215	1937	1937	1937	1937	0
61	20240618	181000	35198215	1937	1937	1937	1937	0
62	20240618	180900	35198215	1937	1937	1937	1937	232
63	20240618	180800	35198215	1937	1937	1937	1937	0
64	20240618	180700	35198215	1937	1937	1937	1937	0
65	20240618	180600	35198215	1937	1937	1937	1937	0
66	20240618	180500	35198215	1937	1937	1937	1937	0
67	20240618	180400	35198215	1937	1937	1937	1937	0
68	20240618	180300	35198215	1937	1937	1937	1937	0
69	20240618	180200	35198215	1937	1937	1937	1937	0
70	20240618	180100	35198215	1937	1937	1937	1937	0
71	20240618	180000	35198215	1937	1937	1937	1937	0
72	20240618	175900	35198215	1937	1937	1937	1937	0
73	20240618	175800	35198215	1937	1937	1937	1937	0
74	20240618	175700	35198215	1937	1937	1937	1937	0
75	20240618	175600	35198215	1937	1937	1937	1937	0
76	20240618	175500	35198215	1937	1937	1937	1937	0
77	20240618	175400	35198215	1937	1937	1937	1937	0
78	20240618	175300	35198215	1937	1937	1937	1937	0
79	20240618	175200	35198215	1937	1937	1937	1937	0
80	20240618	175100	35198215	1937	1937	1937	1937	0
81	20240618	175000	35198215	1937	1937	1937	1937	0
82	20240618	174900	35198215	1937	1937	1937	1937	0
83	20240618	174800	35198215	1937	1937	1937	1937	0
84	20240618	174700	35198215	1937	1937	1937	1937	0
85	20240618	174600	35198215	1937	1937	1937	1937	0
86	20240618	174500	35198215	1937	1937	1937	1937	0
87	20240618	174400	35198215	1937	1937	1937	1937	0
88	20240618	174300	35198215	1937	1937	1937	1937	0
89	20240618	174200	35198215	1937	1937	1937	1937	0
90	20240618	174100	35198215	1937	1937	1937	1937	0
91	20240618	174000	35198215	1937	1937	1937	1937	0
92	20240618	173900	35198215	1937	1937	1937	1937	232
93	20240618	173800	35198215	1937	1937	1937	1937	0
94	20240618	173700	35198215	1937	1937	1937	1937	0
95	20240618	173600	35198215	1937	1937	1937	1937	0
96	20240618	173500	35198215	1937	1937	1937	1937	0
97	20240618	173400	35198215	1937	1937	1937	1937	0
98	20240618	173300	35198215	1937	1937	1937	1937	0
99	20240618	173200	35198215	1937	1937	1937	1937	0
100	20240618	173100	35198215	1937	1937	1937	1937	0
101	20240618	173000	35198215	1937	1937	1937	1937	0
102	20240618	172900	35198215	1937	1937	1937	1937	0
103	20240618	172800	35198215	1937	1937	1937	1937	0
104	20240618	172700	35198215	1937	1937	1937	1937	0
105	20240618	172600	35198215	1937	1937	1937	1937	0
106	20240618	172500	35198215	1937	1937	1937	1937	0
107	20240618	172400	35198215	1937	1937	1937	1937	0
108	20240618	172300	35198215	1937	1937	1937	1937	0
109	20240618	172200	35198215	1937	1937	1937	1937	0
110	20240618	172100	35198215	1937	1937	1937	1937	0
111	20240618	172000	35198215	1937	1937	1937	1937	0
112	20240618	171900	35198215	1937	1937	1937	1937	0
113	20240618	171800	35198215	1937	1937	1937	1937	0
114	20240618	171700	35198215	1937	1937	1937	1937	0
115	20240618	171600	35198215	1937	1937	1937	1937	0
116	20240618	171500	35198215	1937	1937	1937	1937	0
117	20240618	171400	35198215	1937	1937	1937	1937	0
118	20240618	171300	35198215	1937	1937	1937	1937	0
119	20240618	171200	35198215	1937	1937	1937	1937	0
120	20240618	171100	35198215	1937	1937	1937	1937	0
121	20240618	171000	35198215	1937	1937	1937	1937	0
122	20240618	170900	35198215	1937	1937	1937	1937	232
123	20240618	170800	35198215	1937	1937	1937	1937	0
124	20240618	170700	35198215	1937	1937	1937	1937	0
125	20240618	170600	35198215	1937	1937	1937	1937	0
126	20240618	170500	35198215	1937	1937	1937	1937	0
127	20240618	170400	35198215	1937	1937	1937	1937	0
128	20240618	170300	35198215	1937	1937	1937	1937	0
129	20240618	170200	35198215	1937	1937	1937	1937	0
130	20240618	170100	35198215	1937	1937	1937	1937	0
131	20240618	170000	35198215	1937	1937	1937	1937	0
132	20240618	165900	35198215	1937	1937	1937	1937	0
133	20240618	165800	35198215	1937	1937	1937	1937	0
134	20240618	165700	35198215	1937	1937	1937	1937	0
135	20240618	165600	35198215	1937	1937	1937	1937	0
136	20240618	165500	35198215	1937	1937	1937	1937	0
137	20240618	165400	35198215	1937	1937	1937	1937	0
138	20240618	165300	35198215	1937	1937	1937	1937	0
139	20240618	165200	35198215	1937	1937	1937	1937	0
140	20240618	165100	35198215	1937	1937	1937	1937	0
141	20240618	165000	35198215	1937	1937	1937	1937	0
142	20240618	164900	35198215	1937	1937	1937	1937	0
143	20240618	164800	35198215	1937	1937	1937	1937	0
144	20240618	164700	35198215	1937	1937	1937	1937	0
145	20240618	164600	35198215	1937	1937	1937	1937	0
146	20240618	164500	35198215	1937	1937	1937	1937	0
147	20240618	164400	35198215	1937	1937	1937	1937	0
148	20240618	164300	35198215	1937	1937	1937	1937	0
149	20240618	164200	35198215	1937	1937	1937	1937	0
150	20240618	164100	35198215	1937	1937	1937	1937	0
151	20240618	164000	35198215	1937	1937	1937	1937	0
152	20240618	163900	35198215	1937	1937	1937	1937	232
153	20240618	163800	35198215	1937	1937	1937	1937	0
154	20240618	163700	35198215	1937	1937	1937	1937	0
155	20240618	163600	35198215	1937	1937	1937	1937	0
156	20240618	163500	35198215	1937	1937	1937	1937	0
157	20240618	163400	35198215	1937	1937	1937	1937	0
158	20240618	163300	35198215	1937	1937	1937	1937	0
159	20240618	163200	35198215	1937	1937	1937	1937	0
160	20240618	163100	35198215	1937	1937	1937	1937	0
161	20240618	163000	35198215	1937	1937	1937	1937	0
162	20240618	162900	35198215	1937	1937	1937	1937	0
163	20240618	162800	35198215	1937	1937	1937	1937	0
164	20240618	162700	35198215	1937	1937	1937	1937	0
165	20240618	162600	35198215	1937	1937	1937	1937	0
166	20240618	162500	35198215	1937	1937	1937	1937	0
167	20240618	162400	35198215	1937	1937	1937	1937	0
168	20240618	162300	35198215	1937	1937	1937	1937	0
169	20240618	162200	35198215	1937	1937	1937	1937	0
170	20240618	162100	35198215	1937	1937	1937	1937	0
171	20240618	162000	35198215	1937	1937	1937	1937	0
172	20240618	161900	35198215	1937	1937	1937	1937	0
173	20240618	161800	35198215	1937	1937	1937	1937	0
174	20240618	161700	35198215	1937	1937	1937	1937	0
175	20240618	161600	35198215	1937	1937	1937	1937	0
176	20240618	161500	35198215	1937	1937	1937	1937	0
177	20240618	161400	35198215	1937	1937	1937	1937	0
178	20240618	161300	35198215	1937	1937	1937	1937	0
179	20240618	161200	35198215	1937	1937	1937	1937	0
180	20240618	161100	35198215	1937	1937	1937	1937	0
181	20240618	161000	35198215	1937	1937	1937	1937	0
182	20240618	160900	35198215	1937	1937	1937	1937	232
183	20240618	160800	35198215	1937	1937	1937	1937	0
184	20240618	160700	35198215	1937	1937	1937	1937	0
185	20240618	160600	35198215	1937	1937	1937	1937	0
186	20240618	160500	35198215	1937	1937	1937	1937	0
187	20240618	160400	35198215	1937	1937	1937	1937	0
188	20240618	160300	35198215	1937	1937	1937	1937	0
189	20240618	160200	35198215	1937	1937	1937	1937	0
190	20240618	160100	35198215	1937	1937	1937	1937	0
191	20240618	160000	35198215	1937	1937	1937	1937	0
192	20240618	155900	35198215	1937	1937	1937	1937	0
193	20240618	155800	35198215	1937	1937	1937	1937	0
194	20240618	155700	35198215	1937	1937	1937	1937	0
195	20240618	155600	35198215	1937	1937	1937	1937	0
196	20240618	155500	35198215	1937	1937	1937	1937	0
197	20240618	155400	35198215	1937	1937	1937	1937	0
198	20240618	155300	35198215	1937	1937	1937	1937	0
199	20240618	155200	35198215	1937	1937	1937	1937	0
200	20240618	155100	35198215	1937	1937	1937	1937	0
201	20240618	155000	35198215	1937	1937	1937	1937	0
202	20240618	154900	35198215	1937	1937	1937	1937	0
203	20240618	154800	35198215	1937	1937	1937	1937	0
204	20240618	154700	35198215	1937	1937	1937	1937	0
205	20240618	154600	35198215	1937	1937	1937	1937	0
206	20240618	154500	35198215	1937	1937	1937	1937	0
207	20240618	154400	35198215	1937	1937	1937	1937	0
208	20240618	154300	35198215	1937	1937	1937	1937	0
209	20240618	154200	35198215	1937	1937	1937	1937	0
210	20240618	154100	35198215	1937	1937	1937	1937	0
211	20240618	154000	35198215	1937	1937	1937	1937	0
212	20240618	153900	35198215	1937	1937	1937	1937	232
213	20240618	153800	35198215	1937	1937	1937	1937	0
214	20240618	153700	35198215	1937	1937	1937	1937	0
215	20240618	153600	35198215	1937	1937	1937	1937	0
216	20240618	153500	35198215	1937	1937	1937	1937	0
217	20240618	153400	35198215	1937	1937	1937	1937	0
218	20240618	153300	35198215	1937	1937	1937	1937	0
219	20240618	153200	35198215	1937	1937	1937	1937	0
220	20240618	153100	35198215	1937	1937	1937	1937	0
221	20240618	153000	35198215	1937	1937	1937	1937	232
222	20240618	152900	34748831	1934	1934	1934	1934	0
223	20240618	152800	34748831	1934	1934	1934	1934	0
224	20240618	152700	34748831	1934	1934	1934	1934	0
225	20240618	152600	34748831	1934	1934	1934	1934	0
226	20240618	152500	34748831	1934	1934	1934	1934	0
227	20240618	152400	34748831	1934	1934	1934	1934	0
228	20240618	152300	34748831	1934	1934	1934	1934	0
229	20240618	152200	34748831	1934	1934	1934	1934	0
230	20240618	152100	34748831	1934	1934	1934	1934	0
231	20240618	152000	34748831	1934	1934	1934	1934	0
232	20240618	151900	34748831	1934	1934	1934	1934	0
233	20240618	151800	34748831	1934	1934	1934	1934	0
234	20240618	151700	34748831	1934	1933	1934	1933	90
235	20240618	151600	34574860	1933	1933	1933	1933	0
236	20240618	151500	34574860	1933	1933	1933	1933	4
237	20240618	151400	34567128	1933	1933	1933	1933	0
238	20240618	151300	34567128	1933	1933	1933	1933	1
239	20240618	151200	34565195	1933	1933	1933	1933	35
240	20240618	151100	34497540	1933	1933	1933	1933	0
241	20240618	151000	34497540	1933	1933	1933	1933	0
242	20240618	150900	34497540	1933	1933	1933	1933	4
243	20240618	150800	34489808	1932	1932	1932	1932	1
244	20240618	150700	34487876	1933	1933	1933	1933	0
245	20240618	150600	34487876	1933	1933	1933	1933	0
246	20240618	150500	34487876	1933	1933	1933	1933	0
247	20240618	150400	34487876	1933	1933	1933	1933	0
248	20240618	150300	34487876	1933	1933	1933	1933	0
249	20240618	150200	34487876	1933	1933	1933	1933	0
250	20240618	150100	34487876	1933	1933	1933	1933	1
251	20240618	150000	34485943	1932	1932	1932	1932	0
252	20240618	145900	34485943	1932	1932	1932	1932	0
253	20240618	145800	34485943	1932	1932	1932	1932	5
254	20240618	145700	34476283	1933	1933	1933	1933	0
255	20240618	145600	34476283	1933	1933	1933	1933	0
256	20240618	145500	34476283	1933	1933	1933	1933	0
257	20240618	145400	34476283	1933	1933	1933	1933	0
258	20240618	145300	34476283	1933	1933	1933	1933	1
259	20240618	145200	34474350	1932	1932	1932	1932	0
260	20240618	145100	34474350	1932	1932	1932	1932	5
261	20240618	145000	34464690	1933	1933	1933	1933	0
262	20240618	144900	34464690	1933	1933	1933	1933	0
263	20240618	144800	34464690	1933	1933	1933	1933	0
264	20240618	144700	34464690	1933	1933	1933	1933	1
265	20240618	144600	34462757	1933	1933	1933	1933	1
266	20240618	144500	34460824	1934	1934	1934	1934	0
267	20240618	144400	34460824	1934	1934	1934	1934	0
268	20240618	144300	34460824	1934	1934	1934	1934	0
269	20240618	144200	34460824	1934	1933	1934	1933	4
270	20240618	144100	34453091	1933	1933	1933	1933	2
271	20240618	144000	34449225	1934	1934	1934	1934	0
272	20240618	143900	34449225	1934	1934	1934	1934	1
273	20240618	143800	34447291	1934	1933	1934	1933	5
274	20240618	143700	34437622	1933	1933	1933	1933	0
275	20240618	143600	34437622	1933	1933	1933	1933	4
276	20240618	143500	34429890	1934	1934	1934	1934	0
277	20240618	143400	34429890	1934	1934	1934	1934	1
278	20240618	143300	34427956	1934	1933	1934	1933	14
279	20240618	143200	34400893	1933	1933	1933	1933	1
280	20240618	143100	34398960	1933	1932	1933	1932	7
281	20240618	143000	34385434	1933	1933	1933	1933	0
282	20240618	142900	34385434	1933	1933	1933	1933	0
283	20240618	142800	34385434	1933	1933	1933	1933	1
284	20240618	142700	34383501	1932	1932	1932	1932	0
285	20240618	142600	34383501	1932	1932	1932	1932	10
286	20240618	142500	34364181	1933	1933	1933	1933	0
287	20240618	142400	34364181	1933	1933	1933	1933	0
288	20240618	142300	34364181	1933	1933	1933	1933	0
289	20240618	142200	34364181	1933	1933	1933	1933	0
290	20240618	142100	34364181	1933	1933	1933	1933	0
291	20240618	142000	34364181	1933	1933	1933	1933	0
292	20240618	141900	34364181	1933	1933	1933	1933	2
293	20240618	141800	34360315	1933	1933	1933	1933	1
294	20240618	141700	34358382	1932	1932	1932	1932	0
295	20240618	141600	34358382	1932	1932	1932	1932	5
296	20240618	141500	34348722	1933	1933	1933	1933	0
297	20240618	141400	34348722	1933	1933	1933	1933	1
298	20240618	141300	34346789	1933	1934	1934	1933	5
299	20240618	141200	34337120	1934	1934	1934	1934	0
300	20240618	141100	34337120	1934	1934	1934	1934	0
301	20240618	141000	34337120	1934	1934	1934	1934	0
302	20240618	140900	34337120	1934	1934	1934	1934	0
303	20240618	140800	34337120	1934	1934	1934	1934	0
304	20240618	140700	34337120	1934	1934	1934	1934	0
305	20240618	140600	34337120	1934	1934	1934	1934	0
306	20240618	140500	34337120	1934	1934	1934	1934	0
307	20240618	140400	34337120	1934	1934	1934	1934	0
308	20240618	140300	34337120	1934	1934	1934	1934	0
309	20240618	140200	34337120	1934	1934	1934	1934	0
310	20240618	140100	34337120	1934	1934	1934	1934	3
311	20240618	140000	34331318	1935	1935	1935	1935	0
312	20240618	135900	34331318	1935	1935	1935	1935	0
313	20240618	135800	34331318	1935	1935	1935	1935	1
314	20240618	135700	34329383	1936	1936	1936	1936	1
315	20240618	135600	34327447	1936	1936	1936	1936	0
316	20240618	135500	34327447	1936	1936	1936	1936	0
317	20240618	135400	34327447	1936	1936	1936	1936	0
318	20240618	135300	34327447	1936	1935	1936	1935	2
319	20240618	135200	34323576	1935	1935	1935	1935	3
320	20240618	135100	34317771	1935	1935	1935	1935	1
321	20240618	135000	34315836	1936	1936	1936	1936	1
322	20240618	134900	34313900	1937	1937	1937	1937	0
323	20240618	134800	34313900	1937	1937	1937	1937	0
324	20240618	134700	34313900	1937	1937	1937	1937	0
325	20240618	134600	34313900	1937	1937	1937	1937	0
326	20240618	134500	34313900	1937	1931	1937	1931	97
327	20240618	134400	34126243	1931	1931	1931	1931	0
328	20240618	134300	34126243	1931	1931	1931	1931	0
329	20240618	134200	34126243	1931	1931	1931	1931	0
330	20240618	134100	34126243	1931	1931	1931	1931	5
331	20240618	134000	34116588	1931	1931	1931	1931	30
332	20240618	133900	34058658	1931	1931	1931	1931	528
333	20240618	133800	33039090	1931	1931	1931	1931	0
334	20240618	133700	33039090	1931	1931	1931	1931	0
335	20240618	133600	33039090	1931	1931	1931	1931	0
336	20240618	133500	33039090	1931	1931	1931	1931	0
337	20240618	133400	33039090	1931	1931	1931	1931	0
338	20240618	133300	33039090	1931	1931	1931	1931	0
339	20240618	133200	33039090	1931	1931	1931	1931	0
340	20240618	133100	33039090	1931	1931	1931	1931	0
341	20240618	133000	33039090	1931	1931	1931	1931	0
342	20240618	132900	33039090	1931	1931	1931	1931	0
343	20240618	132800	33039090	1931	1931	1931	1931	0
344	20240618	132700	33039090	1931	1931	1931	1931	0
345	20240618	132600	33039090	1931	1931	1931	1931	0
346	20240618	132500	33039090	1931	1931	1931	1931	0
347	20240618	132400	33039090	1931	1931	1931	1931	0
348	20240618	132300	33039090	1931	1931	1931	1931	0
349	20240618	132200	33039090	1931	1931	1931	1931	0
350	20240618	132100	33039090	1931	1931	1931	1931	0
351	20240618	132000	33039090	1931	1931	1931	1931	0
352	20240618	131900	33039090	1931	1931	1931	1931	0
353	20240618	131800	33039090	1931	1931	1931	1931	0
354	20240618	131700	33039090	1931	1931	1931	1931	0
355	20240618	131600	33039090	1931	1931	1931	1931	0
356	20240618	131500	33039090	1931	1931	1931	1931	0
357	20240618	131400	33039090	1931	1931	1931	1931	0
358	20240618	131300	33039090	1931	1932	1932	1931	40
359	20240618	131200	32961845	1937	1937	1937	1937	0
360	20240618	131100	32961845	1937	1937	1937	1937	0
361	20240618	131000	32961845	1937	1937	1937	1937	0
362	20240618	130900	32961845	1937	1937	1937	1937	0
363	20240618	130800	32961845	1937	1937	1937	1937	0
364	20240618	130700	32961845	1937	1937	1937	1937	0
365	20240618	130600	32961845	1937	1937	1937	1937	0
366	20240618	130500	32961845	1937	1934	1937	1934	50
367	20240618	130400	32865025	1931	1931	1931	1931	3
368	20240618	130300	32859232	1937	1937	1937	1937	0
369	20240618	130200	32859232	1937	1937	1937	1937	0
370	20240618	130100	32859232	1937	1937	1937	1937	0
371	20240618	130000	32859232	1937	1935	1937	1935	8
372	20240618	125900	32843745	1935	1934	1935	1931	27
373	20240618	125800	32791594	1935	1935	1935	1935	0
374	20240618	125700	32791594	1935	1935	1935	1935	0
375	20240618	125600	32791594	1935	1935	1935	1935	1
376	20240618	125500	32789659	1937	1937	1937	1937	0
377	20240618	125400	32789659	1937	1937	1937	1937	0
378	20240618	125300	32789659	1937	1937	1937	1937	0
379	20240618	125200	32789659	1937	1937	1937	1937	0
380	20240618	125100	32789659	1937	1937	1937	1937	0
381	20240618	125000	32789659	1937	1937	1937	1937	0
382	20240618	124900	32789659	1937	1936	1937	1936	6
383	20240618	124800	32778042	1937	1937	1937	1937	22
384	20240618	124700	32735428	1937	1937	1937	1937	5
385	20240618	124600	32725743	1937	1937	1937	1937	0
386	20240618	124500	32725743	1937	1937	1937	1937	0
387	20240618	124400	32725743	1937	1937	1937	1937	13
388	20240618	124300	32700562	1937	1933	1937	1933	646
389	20240618	124200	31451068	1933	1932	1933	1932	6
390	20240618	124100	31439475	1933	1933	1933	1933	11
391	20240618	124000	31418212	1933	1933	1933	1933	4
392	20240618	123900	31410480	1933	1932	1933	1932	50
393	20240618	123800	31313834	1932	1933	1933	1932	3
394	20240618	123700	31308036	1933	1931	1933	1931	18
395	20240618	123600	31273266	1930	1930	1930	1930	39
396	20240618	123500	31197996	1931	1931	1931	1931	0
397	20240618	123400	31197996	1931	1931	1931	1931	0
398	20240618	123300	31197996	1931	1931	1931	1931	3
399	20240618	123200	31192203	1930	1930	1930	1930	0
400	20240618	123100	31192203	1930	1930	1930	1930	5
401	20240618	123000	31182553	1930	1930	1930	1930	0
402	20240618	122900	31182553	1930	1930	1930	1930	0
403	20240618	122800	31182553	1930	1930	1930	1930	6
404	20240618	122700	31170973	1930	1930	1930	1930	20
405	20240618	122600	31132373	1930	1930	1930	1930	5
406	20240618	122500	31122723	1930	1930	1930	1930	0
407	20240618	122400	31122723	1930	1930	1930	1930	0
408	20240618	122300	31122723	1930	1930	1930	1930	0
409	20240618	122200	31122723	1930	1930	1930	1930	5
410	20240618	122100	31113073	1933	1933	1933	1933	0
411	20240618	122000	31113073	1933	1933	1933	1933	0
412	20240618	121900	31113073	1933	1933	1933	1933	0
413	20240618	121800	31113073	1933	1933	1933	1933	0
414	20240618	121700	31113073	1933	1933	1933	1933	0
415	20240618	121600	31113073	1933	1933	1933	1933	0
416	20240618	121500	31113073	1933	1933	1933	1933	0
417	20240618	121400	31113073	1933	1933	1933	1933	0
418	20240618	121300	31113073	1933	1933	1933	1933	0
419	20240618	121200	31113073	1933	1933	1933	1933	0
420	20240618	121100	31113073	1933	1933	1933	1933	0
421	20240618	121000	31113073	1933	1933	1933	1933	2
422	20240618	120900	31109207	1932	1929	1932	1929	511
423	20240618	120800	30122942	1930	1930	1930	1930	0
424	20240618	120700	30122942	1930	1930	1930	1930	0
425	20240618	120600	30122942	1930	1930	1930	1930	0
426	20240618	120500	30122942	1930	1930	1930	1930	0
427	20240618	120400	30122942	1930	1930	1930	1930	0
428	20240618	120300	30122942	1930	1930	1930	1930	0
429	20240618	120200	30122942	1930	1930	1930	1930	0
430	20240618	120100	30122942	1930	1930	1930	1930	0
431	20240618	120000	30122942	1930	1930	1930	1930	0
432	20240618	115900	30122942	1930	1930	1930	1930	0
433	20240618	115800	30122942	1930	1930	1930	1930	0
434	20240618	115700	30122942	1930	1930	1930	1930	3
435	20240618	115600	30117152	1930	1930	1930	1930	2815
436	20240618	115500	24684202	1930	1930	1930	1930	0
437	20240618	115400	24684202	1930	1930	1930	1930	0
438	20240618	115300	24684202	1930	1930	1930	1930	380
439	20240618	115200	23950802	1931	1931	1931	1931	1
440	20240618	115100	23948871	1930	1930	1930	1930	5143
441	20240618	115000	14022881	1931	1931	1931	1931	0
442	20240618	114900	14022881	1931	1930	1931	1930	5
443	20240618	114800	14013230	1930	1930	1930	1930	4
444	20240618	114700	14005510	1931	1931	1931	1931	0
445	20240618	114600	14005510	1931	1930	1931	1930	6
446	20240618	114500	13993929	1931	1931	1931	1931	0
447	20240618	114400	13993929	1931	1931	1931	1931	1
448	20240618	114300	13991998	1930	1930	1930	1930	0
449	20240618	114200	13991998	1930	1930	1930	1930	28
450	20240618	114100	13937958	1931	1930	1931	1930	6
451	20240618	114000	13926377	1931	1931	1931	1931	2
452	20240618	113900	13922515	1930	1930	1930	1930	1
453	20240618	113800	13920585	1931	1931	1931	1931	1
454	20240618	113700	13918654	1930	1930	1930	1930	7
455	20240618	113600	13905144	1930	1930	1930	1930	0
456	20240618	113500	13905144	1930	1930	1930	1930	5
457	20240618	113400	13895494	1930	1930	1930	1930	50
458	20240618	113300	13798994	1933	1930	1933	1930	81
459	20240618	113200	13642646	1930	1930	1930	1930	5
460	20240618	113100	13632996	1933	1933	1933	1933	0
461	20240618	113000	13632996	1933	1930	1933	1930	11
462	20240618	112900	13611736	1933	1933	1933	1933	10
463	20240618	112800	13592406	1933	1933	1933	1933	0
464	20240618	112700	13592406	1933	1933	1933	1933	0
465	20240618	112600	13592406	1933	1933	1933	1933	0
466	20240618	112500	13592406	1933	1933	1933	1933	0
467	20240618	112400	13592406	1933	1933	1933	1933	2
468	20240618	112300	13588540	1930	1930	1930	1930	300
469	20240618	112200	13009540	1933	1933	1933	1933	0
470	20240618	112100	13009540	1933	1933	1933	1933	0
471	20240618	112000	13009540	1933	1933	1933	1933	0
472	20240618	111900	13009540	1933	1933	1933	1933	0
473	20240618	111800	13009540	1933	1933	1933	1933	0
474	20240618	111700	13009540	1933	1931	1933	1931	3
475	20240618	111600	13003744	1930	1919	1930	1919	3455
476	20240618	111500	6338198	1905	1905	1905	1905	0
477	20240618	111400	6338198	1905	1905	1905	1905	0
478	20240618	111300	6338198	1905	1905	1905	1905	0
479	20240618	111200	6338198	1905	1905	1905	1905	20
480	20240618	111100	6300098	1917	1917	1917	1917	0
481	20240618	111000	6300098	1917	1917	1917	1917	0
482	20240618	110900	6300098	1917	1917	1917	1917	0
483	20240618	110800	6300098	1917	1917	1917	1917	10
484	20240618	110700	6280928	1915	1915	1915	1915	0
485	20240618	110600	6280928	1915	1915	1915	1915	0
486	20240618	110500	6280928	1915	1915	1915	1915	0
487	20240618	110400	6280928	1915	1915	1915	1915	0
488	20240618	110300	6280928	1915	1915	1915	1915	0
489	20240618	110200	6280928	1915	1915	1915	1915	0
490	20240618	110100	6280928	1915	1915	1915	1915	0
491	20240618	110000	6280928	1915	1915	1915	1915	0
492	20240618	105900	6280928	1915	1915	1915	1915	0
493	20240618	105800	6280928	1915	1915	1915	1915	0
494	20240618	105700	6280928	1915	1915	1915	1915	4
495	20240618	105600	6273268	1917	1917	1917	1917	0
496	20240618	105500	6273268	1917	1917	1917	1917	0
497	20240618	105400	6273268	1917	1917	1917	1917	0
498	20240618	105300	6273268	1917	1917	1917	1917	0
499	20240618	105200	6273268	1917	1917	1917	1917	0
500	20240618	105100	6273268	1917	1917	1917	1917	0
501	20240618	105000	6273268	1917	1917	1917	1917	0
502	20240618	104900	6273268	1917	1917	1917	1917	0
503	20240618	104800	6273268	1917	1917	1917	1917	0
504	20240618	104700	6273268	1917	1917	1917	1917	0
505	20240618	104600	6273268	1917	1917	1917	1917	0
506	20240618	104500	6273268	1917	1917	1917	1917	0
507	20240618	104400	6273268	1917	1917	1917	1917	0
508	20240618	104300	6273268	1917	1917	1917	1917	0
509	20240618	104200	6273268	1917	1916	1917	1916	11
510	20240618	104100	6252191	1908	1908	1908	1908	0
511	20240618	104000	6252191	1908	1911	1911	1908	2
512	20240618	103900	6248372	1929	1929	1929	1929	0
513	20240618	103800	6248372	1929	1929	1929	1929	0
514	20240618	103700	6248372	1929	1929	1929	1929	0
515	20240618	103600	6248372	1929	1929	1929	1929	0
516	20240618	103500	6248372	1929	1929	1929	1929	0
517	20240618	103400	6248372	1929	1929	1929	1929	0
518	20240618	103300	6248372	1929	1929	1929	1929	0
519	20240618	103200	6248372	1929	1929	1929	1929	0
520	20240618	103100	6248372	1929	1929	1929	1929	0
521	20240618	103000	6248372	1929	1929	1929	1929	0
522	20240618	102900	6248372	1929	1929	1929	1929	0
523	20240618	102800	6248372	1929	1929	1929	1929	0
524	20240618	102700	6248372	1929	1929	1929	1929	0
525	20240618	102600	6248372	1929	1929	1929	1929	0
526	20240618	102500	6248372	1929	1929	1929	1929	0
527	20240618	102400	6248372	1929	1929	1929	1929	0
528	20240618	102300	6248372	1929	1929	1929	1929	0
529	20240618	102200	6248372	1929	1929	1929	1929	0
530	20240618	102100	6248372	1929	1929	1929	1929	0
531	20240618	102000	6248372	1929	1929	1929	1929	0
532	20240618	101900	6248372	1929	1929	1929	1929	0
533	20240618	101800	6248372	1929	1929	1929	1929	0
534	20240618	101700	6248372	1929	1929	1929	1929	0
535	20240618	101600	6248372	1929	1929	1929	1929	0
536	20240618	101500	6248372	1929	1929	1929	1929	0
537	20240618	101400	6248372	1929	1929	1929	1929	0
538	20240618	101300	6248372	1929	1929	1929	1929	0
539	20240618	101200	6248372	1929	1929	1929	1929	0
540	20240618	101100	6248372	1929	1929	1929	1929	0
541	20240618	101000	6248372	1929	1929	1929	1929	0
542	20240618	100900	6248372	1929	1929	1929	1929	0
543	20240618	100800	6248372	1929	1929	1929	1929	0
544	20240618	100700	6248372	1929	1929	1929	1929	0
545	20240618	100600	6248372	1929	1929	1929	1929	0
546	20240618	100500	6248372	1929	1929	1929	1929	0
547	20240618	100400	6248372	1929	1929	1929	1929	10
548	20240618	100300	6229082	1930	1930	1930	1930	0
549	20240618	100200	6229082	1930	1930	1930	1930	0
550	20240618	100100	6229082	1930	1930	1930	1930	0
551	20240618	100000	6229082	1930	1930	1930	1930	1
552	20240618	095900	6227152	1928	1928	1928	1928	2
553	20240618	095800	6223296	1930	1930	1930	1930	0
554	20240618	095700	6223296	1930	1930	1930	1930	0
555	20240618	095600	6223296	1930	1930	1930	1930	0
556	20240618	095500	6223296	1930	1930	1930	1930	0
557	20240618	095400	6223296	1930	1930	1930	1930	0
558	20240618	095300	6223296	1930	1930	1930	1930	0
559	20240618	095200	6223296	1930	1930	1930	1930	0
560	20240618	095100	6223296	1930	1930	1930	1930	0
561	20240618	095000	6223296	1930	1930	1930	1930	0
562	20240618	094900	6223296	1930	1930	1930	1930	0
563	20240618	094800	6223296	1930	1930	1930	1930	0
564	20240618	094700	6223296	1930	1930	1930	1930	0
565	20240618	094600	6223296	1930	1930	1930	1930	0
566	20240618	094500	6223296	1930	1930	1930	1930	0
567	20240618	094400	6223296	1930	1930	1930	1930	0
568	20240618	094300	6223296	1930	1930	1930	1930	0
569	20240618	094200	6223296	1930	1919	1930	1919	53
570	20240618	094100	6121189	1921	1921	1921	1921	0
571	20240618	094000	6121189	1921	1921	1921	1921	0
572	20240618	093900	6121189	1921	1921	1921	1921	0
573	20240618	093800	6121189	1921	1921	1921	1921	0
574	20240618	093700	6121189	1921	1921	1921	1921	0
575	20240618	093600	6121189	1921	1921	1921	1921	0
576	20240618	093500	6121189	1921	1921	1921	1921	0
577	20240618	093400	6121189	1921	1921	1921	1921	0
578	20240618	093300	6121189	1921	1921	1921	1921	0
579	20240618	093200	6121189	1921	1921	1921	1921	0
580	20240618	093100	6121189	1921	1921	1921	1921	1
581	20240618	093000	6119268	1905	1919	1919	1905	37
582	20240618	092900	6048307	1930	1930	1930	1930	0
583	20240618	092800	6048307	1930	1930	1930	1930	0
584	20240618	092700	6048307	1930	1930	1930	1930	0
585	20240618	092600	6048307	1930	1928	1930	1928	8
586	20240618	092500	6032878	1928	1927	1928	1927	2
587	20240618	092400	6029023	1918	1918	1918	1918	0
588	20240618	092300	6029023	1918	1918	1918	1918	0
589	20240618	092200	6029023	1918	1918	1918	1918	0
590	20240618	092100	6029023	1918	1918	1918	1918	0
591	20240618	092000	6029023	1918	1918	1918	1918	1
592	20240618	091900	6027105	1934	1934	1934	1934	0
593	20240618	091800	6027105	1934	1934	1934	1934	0
594	20240618	091700	6027105	1934	1934	1934	1934	0
595	20240618	091600	6027105	1934	1934	1934	1934	0
596	20240618	091500	6027105	1934	1934	1934	1934	4
597	20240618	091400	6019369	1933	1929	1933	1928	74
598	20240618	091300	5876549	1930	1930	1930	1930	0
599	20240618	091200	5876549	1930	1930	1930	1930	0
600	20240618	091100	5876549	1930	1930	1930	1930	0
601	20240618	091000	5876549	1930	1927	1930	1927	10
602	20240618	090900	5857262	1928	1919	1928	1919	8
603	20240618	090800	5841867	1920	1914	1920	1914	776
604	20240618	090700	4355260	1915	1915	1915	1915	0
605	20240618	090600	4355260	1915	1914	1915	1914	133
606	20240618	090500	4100575	1915	1905	1915	1905	300
607	20240618	090400	3526528	1905	1901	1905	1901	262
608	20240618	090300	3027533	1901	1895	1901	1875	1258
609	20240618	090200	636265	1895	1895	1895	1895	0
610	20240618	090100	636265	1895	1890	1895	1890	2
611	20240618	090000	632480	1888	1888	1888	1888	335