KissMeData/026040/min/candle-20240619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240619	191000	29642482	1910	1910	1910	1910	658
3	20240619	190900	29642482	1910	1910	1910	1910	0
4	20240619	190800	29642482	1910	1910	1910	1910	0
5	20240619	190700	29642482	1910	1910	1910	1910	0
6	20240619	190600	29642482	1910	1910	1910	1910	0
7	20240619	190500	29642482	1910	1910	1910	1910	0
8	20240619	190400	29642482	1910	1910	1910	1910	0
9	20240619	190300	29642482	1910	1910	1910	1910	0
10	20240619	190200	29642482	1910	1910	1910	1910	0
11	20240619	190100	29642482	1910	1910	1910	1910	0
12	20240619	190000	29642482	1910	1910	1910	1910	0
13	20240619	185900	29642482	1910	1910	1910	1910	0
14	20240619	185800	29642482	1910	1910	1910	1910	0
15	20240619	185700	29642482	1910	1910	1910	1910	0
16	20240619	185600	29642482	1910	1910	1910	1910	0
17	20240619	185500	29642482	1910	1910	1910	1910	0
18	20240619	185400	29642482	1910	1910	1910	1910	0
19	20240619	185300	29642482	1910	1910	1910	1910	0
20	20240619	185200	29642482	1910	1910	1910	1910	0
21	20240619	185100	29642482	1910	1910	1910	1910	0
22	20240619	185000	29642482	1910	1910	1910	1910	0
23	20240619	184900	29642482	1910	1910	1910	1910	0
24	20240619	184800	29642482	1910	1910	1910	1910	0
25	20240619	184700	29642482	1910	1910	1910	1910	0
26	20240619	184600	29642482	1910	1910	1910	1910	0
27	20240619	184500	29642482	1910	1910	1910	1910	0
28	20240619	184400	29642482	1910	1910	1910	1910	0
29	20240619	184300	29642482	1910	1910	1910	1910	0
30	20240619	184200	29642482	1910	1910	1910	1910	0
31	20240619	184100	29642482	1910	1910	1910	1910	0
32	20240619	184000	29642482	1910	1910	1910	1910	658
33	20240619	183900	29642482	1910	1910	1910	1910	0
34	20240619	183800	29642482	1910	1910	1910	1910	0
35	20240619	183700	29642482	1910	1910	1910	1910	0
36	20240619	183600	29642482	1910	1910	1910	1910	0
37	20240619	183500	29642482	1910	1910	1910	1910	0
38	20240619	183400	29642482	1910	1910	1910	1910	0
39	20240619	183300	29642482	1910	1910	1910	1910	0
40	20240619	183200	29642482	1910	1910	1910	1910	0
41	20240619	183100	29642482	1910	1910	1910	1910	0
42	20240619	183000	29642482	1910	1910	1910	1910	0
43	20240619	182900	29642482	1910	1910	1910	1910	0
44	20240619	182800	29642482	1910	1910	1910	1910	0
45	20240619	182700	29642482	1910	1910	1910	1910	0
46	20240619	182600	29642482	1910	1910	1910	1910	0
47	20240619	182500	29642482	1910	1910	1910	1910	0
48	20240619	182400	29642482	1910	1910	1910	1910	0
49	20240619	182300	29642482	1910	1910	1910	1910	0
50	20240619	182200	29642482	1910	1910	1910	1910	0
51	20240619	182100	29642482	1910	1910	1910	1910	0
52	20240619	182000	29642482	1910	1910	1910	1910	0
53	20240619	181900	29642482	1910	1910	1910	1910	0
54	20240619	181800	29642482	1910	1910	1910	1910	0
55	20240619	181700	29642482	1910	1910	1910	1910	0
56	20240619	181600	29642482	1910	1910	1910	1910	0
57	20240619	181500	29642482	1910	1910	1910	1910	0
58	20240619	181400	29642482	1910	1910	1910	1910	0
59	20240619	181300	29642482	1910	1910	1910	1910	0
60	20240619	181200	29642482	1910	1910	1910	1910	0
61	20240619	181100	29642482	1910	1910	1910	1910	0
62	20240619	181000	29642482	1910	1910	1910	1910	658
63	20240619	180900	29642482	1910	1910	1910	1910	0
64	20240619	180800	29642482	1910	1910	1910	1910	0
65	20240619	180700	29642482	1910	1910	1910	1910	0
66	20240619	180600	29642482	1910	1910	1910	1910	0
67	20240619	180500	29642482	1910	1910	1910	1910	0
68	20240619	180400	29642482	1910	1910	1910	1910	0
69	20240619	180300	29642482	1910	1910	1910	1910	0
70	20240619	180200	29642482	1910	1910	1910	1910	0
71	20240619	180100	29642482	1910	1910	1910	1910	0
72	20240619	180000	29642482	1910	1910	1910	1910	0
73	20240619	175900	29642482	1910	1910	1910	1910	0
74	20240619	175800	29642482	1910	1910	1910	1910	0
75	20240619	175700	29642482	1910	1910	1910	1910	0
76	20240619	175600	29642482	1910	1910	1910	1910	0
77	20240619	175500	29642482	1910	1910	1910	1910	0
78	20240619	175400	29642482	1910	1910	1910	1910	0
79	20240619	175300	29642482	1910	1910	1910	1910	0
80	20240619	175200	29642482	1910	1910	1910	1910	0
81	20240619	175100	29642482	1910	1910	1910	1910	0
82	20240619	175000	29642482	1910	1910	1910	1910	0
83	20240619	174900	29642482	1910	1910	1910	1910	0
84	20240619	174800	29642482	1910	1910	1910	1910	0
85	20240619	174700	29642482	1910	1910	1910	1910	0
86	20240619	174600	29642482	1910	1910	1910	1910	0
87	20240619	174500	29642482	1910	1910	1910	1910	0
88	20240619	174400	29642482	1910	1910	1910	1910	0
89	20240619	174300	29642482	1910	1910	1910	1910	0
90	20240619	174200	29642482	1910	1910	1910	1910	0
91	20240619	174100	29642482	1910	1910	1910	1910	0
92	20240619	174000	29642482	1910	1910	1910	1910	658
93	20240619	173900	29642482	1910	1910	1910	1910	0
94	20240619	173800	29642482	1910	1910	1910	1910	0
95	20240619	173700	29642482	1910	1910	1910	1910	0
96	20240619	173600	29642482	1910	1910	1910	1910	0
97	20240619	173500	29642482	1910	1910	1910	1910	0
98	20240619	173400	29642482	1910	1910	1910	1910	0
99	20240619	173300	29642482	1910	1910	1910	1910	0
100	20240619	173200	29642482	1910	1910	1910	1910	0
101	20240619	173100	29642482	1910	1910	1910	1910	0
102	20240619	173000	29642482	1910	1910	1910	1910	0
103	20240619	172900	29642482	1910	1910	1910	1910	0
104	20240619	172800	29642482	1910	1910	1910	1910	0
105	20240619	172700	29642482	1910	1910	1910	1910	0
106	20240619	172600	29642482	1910	1910	1910	1910	0
107	20240619	172500	29642482	1910	1910	1910	1910	0
108	20240619	172400	29642482	1910	1910	1910	1910	0
109	20240619	172300	29642482	1910	1910	1910	1910	0
110	20240619	172200	29642482	1910	1910	1910	1910	0
111	20240619	172100	29642482	1910	1910	1910	1910	0
112	20240619	172000	29642482	1910	1910	1910	1910	0
113	20240619	171900	29642482	1910	1910	1910	1910	0
114	20240619	171800	29642482	1910	1910	1910	1910	0
115	20240619	171700	29642482	1910	1910	1910	1910	0
116	20240619	171600	29642482	1910	1910	1910	1910	0
117	20240619	171500	29642482	1910	1910	1910	1910	0
118	20240619	171400	29642482	1910	1910	1910	1910	0
119	20240619	171300	29642482	1910	1910	1910	1910	0
120	20240619	171200	29642482	1910	1910	1910	1910	0
121	20240619	171100	29642482	1910	1910	1910	1910	0
122	20240619	171000	29642482	1910	1910	1910	1910	658
123	20240619	170900	29642482	1910	1910	1910	1910	0
124	20240619	170800	29642482	1910	1910	1910	1910	0
125	20240619	170700	29642482	1910	1910	1910	1910	0
126	20240619	170600	29642482	1910	1910	1910	1910	0
127	20240619	170500	29642482	1910	1910	1910	1910	0
128	20240619	170400	29642482	1910	1910	1910	1910	0
129	20240619	170300	29642482	1910	1910	1910	1910	0
130	20240619	170200	29642482	1910	1910	1910	1910	0
131	20240619	170100	29642482	1910	1910	1910	1910	0
132	20240619	170000	29642482	1910	1910	1910	1910	0
133	20240619	165900	29642482	1910	1910	1910	1910	0
134	20240619	165800	29642482	1910	1910	1910	1910	0
135	20240619	165700	29642482	1910	1910	1910	1910	0
136	20240619	165600	29642482	1910	1910	1910	1910	0
137	20240619	165500	29642482	1910	1910	1910	1910	0
138	20240619	165400	29642482	1910	1910	1910	1910	0
139	20240619	165300	29642482	1910	1910	1910	1910	0
140	20240619	165200	29642482	1910	1910	1910	1910	0
141	20240619	165100	29642482	1910	1910	1910	1910	0
142	20240619	165000	29642482	1910	1910	1910	1910	0
143	20240619	164900	29642482	1910	1910	1910	1910	0
144	20240619	164800	29642482	1910	1910	1910	1910	0
145	20240619	164700	29642482	1910	1910	1910	1910	0
146	20240619	164600	29642482	1910	1910	1910	1910	0
147	20240619	164500	29642482	1910	1910	1910	1910	0
148	20240619	164400	29642482	1910	1910	1910	1910	0
149	20240619	164300	29642482	1910	1910	1910	1910	0
150	20240619	164200	29642482	1910	1910	1910	1910	0
151	20240619	164100	29642482	1910	1910	1910	1910	0
152	20240619	164000	29642482	1910	1910	1910	1910	658
153	20240619	163900	29642482	1910	1910	1910	1910	0
154	20240619	163800	29642482	1910	1910	1910	1910	0
155	20240619	163700	29642482	1910	1910	1910	1910	0
156	20240619	163600	29642482	1910	1910	1910	1910	0
157	20240619	163500	29642482	1910	1910	1910	1910	0
158	20240619	163400	29642482	1910	1910	1910	1910	0
159	20240619	163300	29642482	1910	1910	1910	1910	0
160	20240619	163200	29642482	1910	1910	1910	1910	0
161	20240619	163100	29642482	1910	1910	1910	1910	0
162	20240619	163000	29642482	1910	1910	1910	1910	0
163	20240619	162900	29642482	1910	1910	1910	1910	0
164	20240619	162800	29642482	1910	1910	1910	1910	0
165	20240619	162700	29642482	1910	1910	1910	1910	0
166	20240619	162600	29642482	1910	1910	1910	1910	0
167	20240619	162500	29642482	1910	1910	1910	1910	0
168	20240619	162400	29642482	1910	1910	1910	1910	0
169	20240619	162300	29642482	1910	1910	1910	1910	0
170	20240619	162200	29642482	1910	1910	1910	1910	0
171	20240619	162100	29642482	1910	1910	1910	1910	0
172	20240619	162000	29642482	1910	1910	1910	1910	0
173	20240619	161900	29642482	1910	1910	1910	1910	0
174	20240619	161800	29642482	1910	1910	1910	1910	0
175	20240619	161700	29642482	1910	1910	1910	1910	0
176	20240619	161600	29642482	1910	1910	1910	1910	0
177	20240619	161500	29642482	1910	1910	1910	1910	0
178	20240619	161400	29642482	1910	1910	1910	1910	0
179	20240619	161300	29642482	1910	1910	1910	1910	0
180	20240619	161200	29642482	1910	1910	1910	1910	0
181	20240619	161100	29642482	1910	1910	1910	1910	0
182	20240619	161000	29642482	1910	1910	1910	1910	658
183	20240619	160900	29642482	1910	1910	1910	1910	0
184	20240619	160800	29642482	1910	1910	1910	1910	0
185	20240619	160700	29642482	1910	1910	1910	1910	0
186	20240619	160600	29642482	1910	1910	1910	1910	0
187	20240619	160500	29642482	1910	1910	1910	1910	0
188	20240619	160400	29642482	1910	1910	1910	1910	0
189	20240619	160300	29642482	1910	1910	1910	1910	0
190	20240619	160200	29642482	1910	1910	1910	1910	0
191	20240619	160100	29642482	1910	1910	1910	1910	0
192	20240619	160000	29642482	1910	1910	1910	1910	0
193	20240619	155900	29642482	1910	1910	1910	1910	0
194	20240619	155800	29642482	1910	1910	1910	1910	0
195	20240619	155700	29642482	1910	1910	1910	1910	0
196	20240619	155600	29642482	1910	1910	1910	1910	0
197	20240619	155500	29642482	1910	1910	1910	1910	0
198	20240619	155400	29642482	1910	1910	1910	1910	0
199	20240619	155300	29642482	1910	1910	1910	1910	0
200	20240619	155200	29642482	1910	1910	1910	1910	0
201	20240619	155100	29642482	1910	1910	1910	1910	0
202	20240619	155000	29642482	1910	1910	1910	1910	0
203	20240619	154900	29642482	1910	1910	1910	1910	0
204	20240619	154800	29642482	1910	1910	1910	1910	0
205	20240619	154700	29642482	1910	1910	1910	1910	0
206	20240619	154600	29642482	1910	1910	1910	1910	0
207	20240619	154500	29642482	1910	1910	1910	1910	0
208	20240619	154400	29642482	1910	1910	1910	1910	0
209	20240619	154300	29642482	1910	1910	1910	1910	0
210	20240619	154200	29642482	1910	1910	1910	1910	0
211	20240619	154100	29642482	1910	1910	1910	1910	0
212	20240619	154000	29642482	1910	1910	1910	1910	658
213	20240619	153900	29642482	1910	1910	1910	1910	0
214	20240619	153800	29642482	1910	1910	1910	1910	0
215	20240619	153700	29642482	1910	1910	1910	1910	0
216	20240619	153600	29642482	1910	1910	1910	1910	0
217	20240619	153500	29642482	1910	1910	1910	1910	0
218	20240619	153400	29642482	1910	1910	1910	1910	0
219	20240619	153300	29642482	1910	1910	1910	1910	0
220	20240619	153200	29642482	1910	1910	1910	1910	0
221	20240619	153100	29642482	1910	1910	1910	1910	0
222	20240619	153000	29642482	1910	1910	1910	1910	658
223	20240619	152900	28385702	1917	1917	1917	1917	0
224	20240619	152800	28385702	1917	1917	1917	1917	0
225	20240619	152700	28385702	1917	1917	1917	1917	0
226	20240619	152600	28385702	1917	1917	1917	1917	0
227	20240619	152500	28385702	1917	1917	1917	1917	0
228	20240619	152400	28385702	1917	1917	1917	1917	0
229	20240619	152300	28385702	1917	1917	1917	1917	0
230	20240619	152200	28385702	1917	1917	1917	1917	0
231	20240619	152100	28385702	1917	1917	1917	1917	0
232	20240619	152000	28385702	1917	1917	1917	1917	0
233	20240619	151900	28385702	1917	1917	1917	1917	10
234	20240619	151800	28366532	1899	1917	1918	1899	54
235	20240619	151700	28263947	1901	1908	1930	1901	186
236	20240619	151600	27909165	1909	1912	1929	1909	10
237	20240619	151500	27889988	1912	1923	1923	1912	9
238	20240619	151400	27872751	1940	1940	1940	1940	0
239	20240619	151300	27872751	1940	1940	1940	1940	0
240	20240619	151200	27872751	1940	1940	1940	1940	0
241	20240619	151100	27872751	1940	1940	1940	1940	0
242	20240619	151000	27872751	1940	1940	1940	1940	0
243	20240619	150900	27872751	1940	1940	1940	1940	4
244	20240619	150800	27864991	1940	1930	1940	1930	15
245	20240619	150700	27835974	1930	1930	1930	1930	1
246	20240619	150600	27834044	1914	1914	1914	1914	0
247	20240619	150500	27834044	1914	1916	1930	1914	71
248	20240619	150400	27698043	1916	1916	1916	1916	100
249	20240619	150300	27506443	1916	1916	1916	1916	0
250	20240619	150200	27506443	1916	1916	1916	1916	0
251	20240619	150100	27506443	1916	1916	1916	1916	0
252	20240619	150000	27506443	1916	1916	1916	1916	0
253	20240619	145900	27506443	1916	1916	1916	1916	0
254	20240619	145800	27506443	1916	1914	1916	1914	4
255	20240619	145700	27498782	1913	1913	1913	1913	0
256	20240619	145600	27498782	1913	1913	1913	1913	1
257	20240619	145500	27496869	1911	1911	1911	1911	0
258	20240619	145400	27496869	1911	1911	1911	1911	166
259	20240619	145300	27179643	1911	1911	1911	1911	34
260	20240619	145200	27114669	1911	1911	1911	1911	0
261	20240619	145100	27114669	1911	1911	1911	1911	4
262	20240619	145000	27107025	1912	1912	1912	1912	0
263	20240619	144900	27107025	1912	1912	1912	1912	0
264	20240619	144800	27107025	1912	1912	1912	1912	0
265	20240619	144700	27107025	1912	1912	1912	1912	0
266	20240619	144600	27107025	1912	1912	1912	1912	5
267	20240619	144500	27097465	1912	1912	1912	1912	6
268	20240619	144400	27085993	1912	1912	1912	1912	0
269	20240619	144300	27085993	1912	1912	1912	1912	0
270	20240619	144200	27085993	1912	1912	1912	1912	2
271	20240619	144100	27082169	1912	1912	1912	1912	1
272	20240619	144000	27080257	1912	1912	1912	1912	0
273	20240619	143900	27080257	1912	1912	1912	1912	0
274	20240619	143800	27080257	1912	1912	1912	1912	0
275	20240619	143700	27080257	1912	1912	1912	1912	0
276	20240619	143600	27080257	1912	1912	1912	1912	0
277	20240619	143500	27080257	1912	1915	1915	1912	14
278	20240619	143400	27053483	1916	1916	1916	1916	5
279	20240619	143300	27043903	1919	1919	1919	1919	0
280	20240619	143200	27043903	1919	1919	1919	1919	0
281	20240619	143100	27043903	1919	1919	1919	1919	100
282	20240619	143000	26852003	1916	1916	1916	1916	0
283	20240619	142900	26852003	1916	1916	1916	1916	0
284	20240619	142800	26852003	1916	1916	1916	1916	0
285	20240619	142700	26852003	1916	1916	1916	1916	0
286	20240619	142600	26852003	1916	1916	1916	1916	0
287	20240619	142500	26852003	1916	1916	1916	1916	0
288	20240619	142400	26852003	1916	1916	1916	1916	0
289	20240619	142300	26852003	1916	1916	1916	1916	0
290	20240619	142200	26852003	1916	1916	1916	1916	0
291	20240619	142100	26852003	1916	1916	1916	1916	0
292	20240619	142000	26852003	1916	1916	1916	1916	0
293	20240619	141900	26852003	1916	1916	1916	1916	0
294	20240619	141800	26852003	1916	1916	1916	1916	0
295	20240619	141700	26852003	1916	1916	1916	1916	0
296	20240619	141600	26852003	1916	1916	1916	1916	0
297	20240619	141500	26852003	1916	1919	1919	1916	4
298	20240619	141400	26844333	1920	1920	1920	1920	200
299	20240619	141300	26460333	1923	1923	1923	1923	0
300	20240619	141200	26460333	1923	1923	1923	1923	0
301	20240619	141100	26460333	1923	1923	1923	1923	0
302	20240619	141000	26460333	1923	1923	1923	1923	0
303	20240619	140900	26460333	1923	1923	1923	1923	0
304	20240619	140800	26460333	1923	1923	1923	1923	0
305	20240619	140700	26460333	1923	1923	1923	1923	4
306	20240619	140600	26452641	1923	1923	1923	1923	0
307	20240619	140500	26452641	1923	1923	1923	1923	0
308	20240619	140400	26452641	1923	1923	1923	1923	0
309	20240619	140300	26452641	1923	1923	1923	1923	0
310	20240619	140200	26452641	1923	1923	1923	1923	0
311	20240619	140100	26452641	1923	1923	1923	1923	0
312	20240619	140000	26452641	1923	1923	1923	1923	0
313	20240619	135900	26452641	1923	1923	1923	1923	0
314	20240619	135800	26452641	1923	1923	1923	1923	0
315	20240619	135700	26452641	1923	1923	1923	1923	0
316	20240619	135600	26452641	1923	1923	1923	1923	0
317	20240619	135500	26452641	1923	1923	1923	1923	1
318	20240619	135400	26450718	1926	1926	1926	1926	0
319	20240619	135300	26450718	1926	1926	1926	1926	0
320	20240619	135200	26450718	1926	1926	1926	1926	0
321	20240619	135100	26450718	1926	1926	1926	1926	0
322	20240619	135000	26450718	1926	1926	1926	1926	22
323	20240619	134900	26408346	1926	1926	1926	1926	0
324	20240619	134800	26408346	1926	1926	1926	1926	0
325	20240619	134700	26408346	1926	1926	1926	1926	0
326	20240619	134600	26408346	1926	1926	1926	1926	0
327	20240619	134500	26408346	1926	1926	1926	1926	0
328	20240619	134400	26408346	1926	1926	1926	1926	0
329	20240619	134300	26408346	1926	1926	1926	1926	0
330	20240619	134200	26408346	1926	1926	1926	1926	0
331	20240619	134100	26408346	1926	1926	1926	1926	0
332	20240619	134000	26408346	1926	1926	1926	1926	0
333	20240619	133900	26408346	1926	1926	1926	1926	0
334	20240619	133800	26408346	1926	1926	1926	1926	0
335	20240619	133700	26408346	1926	1926	1926	1926	0
336	20240619	133600	26408346	1926	1926	1926	1926	0
337	20240619	133500	26408346	1926	1926	1926	1926	1
338	20240619	133400	26406420	1935	1935	1935	1935	0
339	20240619	133300	26406420	1935	1935	1935	1935	0
340	20240619	133200	26406420	1935	1935	1935	1935	0
341	20240619	133100	26406420	1935	1935	1935	1935	0
342	20240619	133000	26406420	1935	1935	1935	1935	0
343	20240619	132900	26406420	1935	1935	1935	1935	0
344	20240619	132800	26406420	1935	1935	1935	1935	0
345	20240619	132700	26406420	1935	1935	1935	1935	0
346	20240619	132600	26406420	1935	1935	1935	1935	0
347	20240619	132500	26406420	1935	1935	1935	1935	0
348	20240619	132400	26406420	1935	1935	1935	1935	0
349	20240619	132300	26406420	1935	1935	1935	1935	0
350	20240619	132200	26406420	1935	1935	1935	1935	0
351	20240619	132100	26406420	1935	1935	1935	1935	0
352	20240619	132000	26406420	1935	1935	1935	1935	0
353	20240619	131900	26406420	1935	1935	1935	1935	0
354	20240619	131800	26406420	1935	1935	1935	1935	0
355	20240619	131700	26406420	1935	1935	1935	1935	0
356	20240619	131600	26406420	1935	1935	1935	1935	0
357	20240619	131500	26406420	1935	1914	1935	1914	25
358	20240619	131400	26358534	1935	1935	1935	1935	0
359	20240619	131300	26358534	1935	1935	1935	1935	0
360	20240619	131200	26358534	1935	1935	1935	1935	0
361	20240619	131100	26358534	1935	1935	1935	1935	0
362	20240619	131000	26358534	1935	1935	1935	1935	0
363	20240619	130900	26358534	1935	1935	1935	1935	1
364	20240619	130800	26356599	1946	1946	1946	1946	0
365	20240619	130700	26356599	1946	1946	1946	1946	0
366	20240619	130600	26356599	1946	1946	1946	1946	0
367	20240619	130500	26356599	1946	1946	1946	1946	0
368	20240619	130400	26356599	1946	1946	1946	1946	0
369	20240619	130300	26356599	1946	1946	1946	1946	0
370	20240619	130200	26356599	1946	1946	1946	1946	0
371	20240619	130100	26356599	1946	1946	1946	1946	0
372	20240619	130000	26356599	1946	1934	1946	1934	510
373	20240619	125900	25364182	1935	1914	1935	1914	734
374	20240619	125800	23945010	1913	1913	1913	1913	19
375	20240619	125700	23908663	1915	1915	1915	1915	0
376	20240619	125600	23908663	1915	1915	1915	1915	1
377	20240619	125500	23906748	1900	1900	1900	1900	23
378	20240619	125400	23863048	1915	1915	1915	1915	0
379	20240619	125300	23863048	1915	1915	1915	1915	0
380	20240619	125200	23863048	1915	1915	1915	1915	0
381	20240619	125100	23863048	1915	1915	1915	1915	0
382	20240619	125000	23863048	1915	1915	1915	1915	0
383	20240619	124900	23863048	1915	1915	1915	1915	0
384	20240619	124800	23863048	1915	1915	1915	1915	0
385	20240619	124700	23863048	1915	1915	1915	1915	0
386	20240619	124600	23863048	1915	1915	1915	1915	1
387	20240619	124500	23861133	1917	1917	1917	1917	1
388	20240619	124400	23859216	1899	1902	1902	1899	10
389	20240619	124300	23840220	1919	1919	1919	1919	0
390	20240619	124200	23840220	1919	1919	1919	1919	0
391	20240619	124100	23840220	1919	1919	1919	1919	0
392	20240619	124000	23840220	1919	1919	1919	1919	0
393	20240619	123900	23840220	1919	1919	1919	1919	0
394	20240619	123800	23840220	1919	1919	1919	1919	1
395	20240619	123700	23838301	1921	1921	1921	1921	0
396	20240619	123600	23838301	1921	1921	1921	1921	0
397	20240619	123500	23838301	1921	1901	1921	1901	24
398	20240619	123400	23792657	1922	1922	1922	1922	0
399	20240619	123300	23792657	1922	1922	1922	1922	0
400	20240619	123200	23792657	1922	1922	1922	1922	0
401	20240619	123100	23792657	1922	1901	1922	1901	7
402	20240619	123000	23779269	1922	1922	1922	1922	0
403	20240619	122900	23779269	1922	1922	1922	1922	0
404	20240619	122800	23779269	1922	1922	1922	1922	0
405	20240619	122700	23779269	1922	1922	1922	1922	0
406	20240619	122600	23779269	1922	1922	1922	1922	0
407	20240619	122500	23779269	1922	1922	1922	1922	0
408	20240619	122400	23779269	1922	1922	1922	1922	0
409	20240619	122300	23779269	1922	1922	1922	1922	0
410	20240619	122200	23779269	1922	1922	1922	1922	0
411	20240619	122100	23779269	1922	1921	1922	1921	3
412	20240619	122000	23773505	1914	1914	1914	1914	32
413	20240619	121900	23712257	1921	1921	1921	1921	0
414	20240619	121800	23712257	1921	1921	1921	1921	0
415	20240619	121700	23712257	1921	1920	1921	1850	2761
416	20240619	121600	18576270	1921	1921	1921	1921	0
417	20240619	121500	18576270	1921	1922	1922	1921	6
418	20240619	121400	18564743	1932	1932	1932	1932	0
419	20240619	121300	18564743	1932	1931	1932	1931	15
420	20240619	121200	18535768	1932	1932	1932	1932	0
421	20240619	121100	18535768	1932	1932	1932	1932	0
422	20240619	121000	18535768	1932	1932	1932	1932	0
423	20240619	120900	18535768	1932	1932	1932	1932	0
424	20240619	120800	18535768	1932	1932	1932	1932	4
425	20240619	120700	18528040	1935	1935	1935	1935	0
426	20240619	120600	18528040	1935	1935	1935	1935	0
427	20240619	120500	18528040	1935	1935	1935	1935	0
428	20240619	120400	18528040	1935	1935	1935	1935	0
429	20240619	120300	18528040	1935	1935	1935	1935	0
430	20240619	120200	18528040	1935	1935	1935	1935	0
431	20240619	120100	18528040	1935	1935	1935	1935	0
432	20240619	120000	18528040	1935	1935	1935	1935	0
433	20240619	115900	18528040	1935	1935	1935	1935	0
434	20240619	115800	18528040	1935	1935	1935	1935	179
435	20240619	115700	18181675	1935	1935	1935	1935	0
436	20240619	115600	18181675	1935	1935	1935	1935	0
437	20240619	115500	18181675	1935	1935	1935	1935	23
438	20240619	115400	18137170	1937	1937	1937	1937	1
439	20240619	115300	18135233	1937	1936	1937	1936	236
440	20240619	115200	17678104	1937	1937	1937	1937	0
441	20240619	115100	17678104	1937	1937	1937	1937	0
442	20240619	115000	17678104	1937	1937	1937	1937	0
443	20240619	114900	17678104	1937	1937	1937	1937	0
444	20240619	114800	17678104	1937	1937	1937	1937	0
445	20240619	114700	17678104	1937	1937	1937	1937	0
446	20240619	114600	17678104	1937	1937	1937	1937	0
447	20240619	114500	17678104	1937	1937	1937	1937	0
448	20240619	114400	17678104	1937	1937	1937	1937	0
449	20240619	114300	17678104	1937	1937	1937	1937	0
450	20240619	114200	17678104	1937	1937	1937	1937	0
451	20240619	114100	17678104	1937	1937	1937	1937	0
452	20240619	114000	17678104	1937	1937	1937	1937	0
453	20240619	113900	17678104	1937	1937	1937	1937	0
454	20240619	113800	17678104	1937	1937	1937	1937	0
455	20240619	113700	17678104	1937	1937	1937	1937	0
456	20240619	113600	17678104	1937	1937	1937	1937	0
457	20240619	113500	17678104	1937	1937	1937	1937	23
458	20240619	113400	17633553	1937	1937	1937	1937	0
459	20240619	113300	17633553	1937	1937	1937	1937	0
460	20240619	113200	17633553	1937	1937	1937	1937	0
461	20240619	113100	17633553	1937	1937	1937	1937	0
462	20240619	113000	17633553	1937	1937	1937	1937	0
463	20240619	112900	17633553	1937	1937	1937	1937	0
464	20240619	112800	17633553	1937	1937	1937	1937	0
465	20240619	112700	17633553	1937	1937	1937	1937	0
466	20240619	112600	17633553	1937	1937	1937	1937	0
467	20240619	112500	17633553	1937	1937	1937	1937	0
468	20240619	112400	17633553	1937	1937	1937	1937	0
469	20240619	112300	17633553	1937	1937	1937	1937	1997
470	20240619	112200	13765364	1937	1938	1938	1937	1000
471	20240619	112100	11828363	1946	1946	1946	1946	10
472	20240619	112000	11808903	1937	1937	1937	1937	0
473	20240619	111900	11808903	1937	1937	1937	1937	0
474	20240619	111800	11808903	1937	1937	1937	1937	0
475	20240619	111700	11808903	1937	1937	1937	1937	0
476	20240619	111600	11808903	1937	1937	1937	1937	0
477	20240619	111500	11808903	1937	1937	1937	1937	23
478	20240619	111400	11764352	1937	1937	1937	1937	0
479	20240619	111300	11764352	1937	1937	1937	1937	0
480	20240619	111200	11764352	1937	1937	1937	1937	0
481	20240619	111100	11764352	1937	1937	1937	1937	0
482	20240619	111000	11764352	1937	1937	1937	1937	0
483	20240619	110900	11764352	1937	1937	1937	1937	0
484	20240619	110800	11764352	1937	1937	1937	1937	0
485	20240619	110700	11764352	1937	1937	1937	1937	11
486	20240619	110600	11743045	1937	1937	1937	1937	0
487	20240619	110500	11743045	1937	1937	1937	1937	0
488	20240619	110400	11743045	1937	1937	1937	1937	0
489	20240619	110300	11743045	1937	1937	1937	1937	0
490	20240619	110200	11743045	1937	1937	1937	1937	0
491	20240619	110100	11743045	1937	1937	1937	1937	0
492	20240619	110000	11743045	1937	1937	1937	1937	0
493	20240619	105900	11743045	1937	1937	1937	1937	0
494	20240619	105800	11743045	1937	1937	1937	1937	0
495	20240619	105700	11743045	1937	1937	1937	1937	95
496	20240619	105600	11559030	1937	1937	1937	1937	0
497	20240619	105500	11559030	1937	1937	1937	1937	23
498	20240619	105400	11514479	1947	1947	1947	1947	0
499	20240619	105300	11514479	1947	1947	1947	1947	0
500	20240619	105200	11514479	1947	1947	1947	1947	0
501	20240619	105100	11514479	1947	1947	1947	1947	0
502	20240619	105000	11514479	1947	1947	1947	1947	0
503	20240619	104900	11514479	1947	1947	1947	1947	5
504	20240619	104800	11504744	1947	1947	1947	1947	0
505	20240619	104700	11504744	1947	1947	1947	1947	0
506	20240619	104600	11504744	1947	1947	1947	1947	0
507	20240619	104500	11504744	1947	1947	1947	1947	0
508	20240619	104400	11504744	1947	1947	1947	1947	0
509	20240619	104300	11504744	1947	1947	1947	1947	0
510	20240619	104200	11504744	1947	1947	1947	1947	0
511	20240619	104100	11504744	1947	1947	1947	1947	0
512	20240619	104000	11504744	1947	1947	1947	1947	0
513	20240619	103900	11504744	1947	1947	1947	1947	0
514	20240619	103800	11504744	1947	1947	1947	1947	0
515	20240619	103700	11504744	1947	1947	1947	1947	0
516	20240619	103600	11504744	1947	1947	1947	1947	0
517	20240619	103500	11504744	1947	1937	1947	1937	25
518	20240619	103400	11456299	1937	1937	1937	1937	0
519	20240619	103300	11456299	1937	1937	1937	1937	3300
520	20240619	103200	5064199	1947	1947	1947	1947	0
521	20240619	103100	5064199	1947	1947	1947	1947	0
522	20240619	103000	5064199	1947	1947	1947	1947	0
523	20240619	102900	5064199	1947	1947	1947	1947	0
524	20240619	102800	5064199	1947	1947	1947	1947	0
525	20240619	102700	5064199	1947	1947	1947	1947	0
526	20240619	102600	5064199	1947	1947	1947	1947	0
527	20240619	102500	5064199	1947	1947	1947	1947	0
528	20240619	102400	5064199	1947	1947	1947	1947	0
529	20240619	102300	5064199	1947	1947	1947	1947	0
530	20240619	102200	5064199	1947	1947	1947	1947	0
531	20240619	102100	5064199	1947	1947	1947	1947	0
532	20240619	102000	5064199	1947	1947	1947	1947	0
533	20240619	101900	5064199	1947	1938	1947	1937	1523
534	20240619	101800	2113851	1938	1938	1938	1938	0
535	20240619	101700	2113851	1938	1938	1938	1938	0
536	20240619	101600	2113851	1938	1938	1938	1938	0
537	20240619	101500	2113851	1938	1938	1938	1938	23
538	20240619	101400	2069277	1948	1948	1948	1948	0
539	20240619	101300	2069277	1948	1948	1948	1948	0
540	20240619	101200	2069277	1948	1948	1948	1948	0
541	20240619	101100	2069277	1948	1948	1948	1948	0
542	20240619	101000	2069277	1948	1948	1948	1948	0
543	20240619	100900	2069277	1948	1948	1948	1948	0
544	20240619	100800	2069277	1948	1948	1948	1948	0
545	20240619	100700	2069277	1948	1948	1948	1948	0
546	20240619	100600	2069277	1948	1948	1948	1948	0
547	20240619	100500	2069277	1948	1948	1948	1948	0
548	20240619	100400	2069277	1948	1948	1948	1948	0
549	20240619	100300	2069277	1948	1948	1948	1948	0
550	20240619	100200	2069277	1948	1948	1948	1948	0
551	20240619	100100	2069277	1948	1948	1948	1948	0
552	20240619	100000	2069277	1948	1948	1948	1948	0
553	20240619	095900	2069277	1948	1948	1948	1948	2
554	20240619	095800	2065381	1937	1937	1937	1937	500
555	20240619	095700	1096881	1948	1948	1948	1948	4
556	20240619	095600	1089089	1937	1937	1937	1937	0
557	20240619	095500	1089089	1937	1937	1937	1937	23
558	20240619	095400	1044538	1948	1948	1948	1948	1
559	20240619	095300	1042590	1937	1937	1937	1937	0
560	20240619	095200	1042590	1937	1937	1937	1937	0
561	20240619	095100	1042590	1937	1937	1937	1937	0
562	20240619	095000	1042590	1937	1937	1937	1937	111
563	20240619	094900	827583	1937	1937	1937	1937	0
564	20240619	094800	827583	1937	1937	1937	1937	0
565	20240619	094700	827583	1937	1937	1937	1937	0
566	20240619	094600	827583	1937	1937	1937	1937	0
567	20240619	094500	827583	1937	1937	1937	1937	0
568	20240619	094400	827583	1937	1937	1937	1937	0
569	20240619	094300	827583	1937	1937	1937	1937	0
570	20240619	094200	827583	1937	1937	1937	1937	0
571	20240619	094100	827583	1937	1937	1937	1937	0
572	20240619	094000	827583	1937	1937	1937	1937	0
573	20240619	093900	827583	1937	1937	1937	1937	0
574	20240619	093800	827583	1937	1937	1937	1937	0
575	20240619	093700	827583	1937	1937	1937	1937	0
576	20240619	093600	827583	1937	1937	1937	1937	0
577	20240619	093500	827583	1937	1937	1937	1937	23
578	20240619	093400	783032	1948	1948	1948	1948	0
579	20240619	093300	783032	1948	1948	1948	1948	0
580	20240619	093200	783032	1948	1948	1948	1948	0
581	20240619	093100	783032	1948	1948	1948	1948	0
582	20240619	093000	783032	1948	1948	1948	1948	0
583	20240619	092900	783032	1948	1948	1948	1948	0
584	20240619	092800	783032	1948	1948	1948	1948	0
585	20240619	092700	783032	1948	1948	1948	1948	0
586	20240619	092600	783032	1948	1937	1948	1937	87
587	20240619	092500	614491	1948	1948	1948	1948	0
588	20240619	092400	614491	1948	1948	1948	1948	0
589	20240619	092300	614491	1948	1948	1948	1948	0
590	20240619	092200	614491	1948	1948	1948	1948	0
591	20240619	092100	614491	1948	1948	1948	1948	0
592	20240619	092000	614491	1948	1948	1948	1948	0
593	20240619	091900	614491	1948	1948	1948	1948	0
594	20240619	091800	614491	1948	1948	1948	1948	0
595	20240619	091700	614491	1948	1948	1948	1948	0
596	20240619	091600	614491	1948	1948	1948	1948	1
597	20240619	091500	612543	1937	1937	1937	1937	23
598	20240619	091400	567992	1948	1948	1948	1948	0
599	20240619	091300	567992	1948	1948	1948	1948	0
600	20240619	091200	567992	1948	1948	1948	1948	0
601	20240619	091100	567992	1948	1948	1948	1948	0
602	20240619	091000	567992	1948	1948	1948	1948	1
603	20240619	090900	566044	1937	1937	1937	1937	100
604	20240619	090800	372344	1949	1949	1949	1949	0
605	20240619	090700	372344	1949	1940	1949	1940	80
606	20240619	090600	216950	1940	1940	1940	1940	0
607	20240619	090500	216950	1940	1940	1940	1940	0
608	20240619	090400	216950	1940	1940	1940	1940	0
609	20240619	090300	216950	1940	1940	1940	1940	1
610	20240619	090200	215010	1937	1937	1937	1937	2
611	20240619	090100	211136	1940	1937	1940	1937	48
612	20240619	090000	118157	1937	1937	1937	1937	61