KissMeData/026040/min/candle-20240621.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240621	191000	25683720	1922	1922	1922	1922	129
3	20240621	190900	25683720	1922	1922	1922	1922	0
4	20240621	190800	25683720	1922	1922	1922	1922	0
5	20240621	190700	25683720	1922	1922	1922	1922	0
6	20240621	190600	25683720	1922	1922	1922	1922	0
7	20240621	190500	25683720	1922	1922	1922	1922	0
8	20240621	190400	25683720	1922	1922	1922	1922	0
9	20240621	190300	25683720	1922	1922	1922	1922	0
10	20240621	190200	25683720	1922	1922	1922	1922	0
11	20240621	190100	25683720	1922	1922	1922	1922	0
12	20240621	190000	25683720	1922	1922	1922	1922	0
13	20240621	185900	25683720	1922	1922	1922	1922	0
14	20240621	185800	25683720	1922	1922	1922	1922	0
15	20240621	185700	25683720	1922	1922	1922	1922	0
16	20240621	185600	25683720	1922	1922	1922	1922	0
17	20240621	185500	25683720	1922	1922	1922	1922	0
18	20240621	185400	25683720	1922	1922	1922	1922	0
19	20240621	185300	25683720	1922	1922	1922	1922	0
20	20240621	185200	25683720	1922	1922	1922	1922	0
21	20240621	185100	25683720	1922	1922	1922	1922	0
22	20240621	185000	25683720	1922	1922	1922	1922	0
23	20240621	184900	25683720	1922	1922	1922	1922	0
24	20240621	184800	25683720	1922	1922	1922	1922	0
25	20240621	184700	25683720	1922	1922	1922	1922	0
26	20240621	184600	25683720	1922	1922	1922	1922	0
27	20240621	184500	25683720	1922	1922	1922	1922	0
28	20240621	184400	25683720	1922	1922	1922	1922	0
29	20240621	184300	25683720	1922	1922	1922	1922	0
30	20240621	184200	25683720	1922	1922	1922	1922	0
31	20240621	184100	25683720	1922	1922	1922	1922	0
32	20240621	184000	25683720	1922	1922	1922	1922	129
33	20240621	183900	25683720	1922	1922	1922	1922	0
34	20240621	183800	25683720	1922	1922	1922	1922	0
35	20240621	183700	25683720	1922	1922	1922	1922	0
36	20240621	183600	25683720	1922	1922	1922	1922	0
37	20240621	183500	25683720	1922	1922	1922	1922	0
38	20240621	183400	25683720	1922	1922	1922	1922	0
39	20240621	183300	25683720	1922	1922	1922	1922	0
40	20240621	183200	25683720	1922	1922	1922	1922	0
41	20240621	183100	25683720	1922	1922	1922	1922	0
42	20240621	183000	25683720	1922	1922	1922	1922	0
43	20240621	182900	25683720	1922	1922	1922	1922	0
44	20240621	182800	25683720	1922	1922	1922	1922	0
45	20240621	182700	25683720	1922	1922	1922	1922	0
46	20240621	182600	25683720	1922	1922	1922	1922	0
47	20240621	182500	25683720	1922	1922	1922	1922	0
48	20240621	182400	25683720	1922	1922	1922	1922	0
49	20240621	182300	25683720	1922	1922	1922	1922	0
50	20240621	182200	25683720	1922	1922	1922	1922	0
51	20240621	182100	25683720	1922	1922	1922	1922	0
52	20240621	182000	25683720	1922	1922	1922	1922	0
53	20240621	181900	25683720	1922	1922	1922	1922	0
54	20240621	181800	25683720	1922	1922	1922	1922	0
55	20240621	181700	25683720	1922	1922	1922	1922	0
56	20240621	181600	25683720	1922	1922	1922	1922	0
57	20240621	181500	25683720	1922	1922	1922	1922	0
58	20240621	181400	25683720	1922	1922	1922	1922	0
59	20240621	181300	25683720	1922	1922	1922	1922	0
60	20240621	181200	25683720	1922	1922	1922	1922	0
61	20240621	181100	25683720	1922	1922	1922	1922	0
62	20240621	181000	25683720	1922	1922	1922	1922	129
63	20240621	180900	25683720	1922	1922	1922	1922	0
64	20240621	180800	25683720	1922	1922	1922	1922	0
65	20240621	180700	25683720	1922	1922	1922	1922	0
66	20240621	180600	25683720	1922	1922	1922	1922	0
67	20240621	180500	25683720	1922	1922	1922	1922	0
68	20240621	180400	25683720	1922	1922	1922	1922	0
69	20240621	180300	25683720	1922	1922	1922	1922	0
70	20240621	180200	25683720	1922	1922	1922	1922	0
71	20240621	180100	25683720	1922	1922	1922	1922	0
72	20240621	180000	25683720	1922	1922	1922	1922	0
73	20240621	175900	25683720	1922	1922	1922	1922	0
74	20240621	175800	25683720	1922	1922	1922	1922	0
75	20240621	175700	25683720	1922	1922	1922	1922	0
76	20240621	175600	25683720	1922	1922	1922	1922	0
77	20240621	175500	25683720	1922	1922	1922	1922	0
78	20240621	175400	25683720	1922	1922	1922	1922	0
79	20240621	175300	25683720	1922	1922	1922	1922	0
80	20240621	175200	25683720	1922	1922	1922	1922	0
81	20240621	175100	25683720	1922	1922	1922	1922	0
82	20240621	175000	25683720	1922	1922	1922	1922	0
83	20240621	174900	25683720	1922	1922	1922	1922	0
84	20240621	174800	25683720	1922	1922	1922	1922	0
85	20240621	174700	25683720	1922	1922	1922	1922	0
86	20240621	174600	25683720	1922	1922	1922	1922	0
87	20240621	174500	25683720	1922	1922	1922	1922	0
88	20240621	174400	25683720	1922	1922	1922	1922	0
89	20240621	174300	25683720	1922	1922	1922	1922	0
90	20240621	174200	25683720	1922	1922	1922	1922	0
91	20240621	174100	25683720	1922	1922	1922	1922	0
92	20240621	174000	25683720	1922	1922	1922	1922	129
93	20240621	173900	25683720	1922	1922	1922	1922	0
94	20240621	173800	25683720	1922	1922	1922	1922	0
95	20240621	173700	25683720	1922	1922	1922	1922	0
96	20240621	173600	25683720	1922	1922	1922	1922	0
97	20240621	173500	25683720	1922	1922	1922	1922	0
98	20240621	173400	25683720	1922	1922	1922	1922	0
99	20240621	173300	25683720	1922	1922	1922	1922	0
100	20240621	173200	25683720	1922	1922	1922	1922	0
101	20240621	173100	25683720	1922	1922	1922	1922	0
102	20240621	173000	25683720	1922	1922	1922	1922	0
103	20240621	172900	25683720	1922	1922	1922	1922	0
104	20240621	172800	25683720	1922	1922	1922	1922	0
105	20240621	172700	25683720	1922	1922	1922	1922	0
106	20240621	172600	25683720	1922	1922	1922	1922	0
107	20240621	172500	25683720	1922	1922	1922	1922	0
108	20240621	172400	25683720	1922	1922	1922	1922	0
109	20240621	172300	25683720	1922	1922	1922	1922	0
110	20240621	172200	25683720	1922	1922	1922	1922	0
111	20240621	172100	25683720	1922	1922	1922	1922	0
112	20240621	172000	25683720	1922	1922	1922	1922	0
113	20240621	171900	25683720	1922	1922	1922	1922	0
114	20240621	171800	25683720	1922	1922	1922	1922	0
115	20240621	171700	25683720	1922	1922	1922	1922	0
116	20240621	171600	25683720	1922	1922	1922	1922	0
117	20240621	171500	25683720	1922	1922	1922	1922	0
118	20240621	171400	25683720	1922	1922	1922	1922	0
119	20240621	171300	25683720	1922	1922	1922	1922	0
120	20240621	171200	25683720	1922	1922	1922	1922	0
121	20240621	171100	25683720	1922	1922	1922	1922	0
122	20240621	171000	25683720	1922	1922	1922	1922	129
123	20240621	170900	25683720	1922	1922	1922	1922	0
124	20240621	170800	25683720	1922	1922	1922	1922	0
125	20240621	170700	25683720	1922	1922	1922	1922	0
126	20240621	170600	25683720	1922	1922	1922	1922	0
127	20240621	170500	25683720	1922	1922	1922	1922	0
128	20240621	170400	25683720	1922	1922	1922	1922	0
129	20240621	170300	25683720	1922	1922	1922	1922	0
130	20240621	170200	25683720	1922	1922	1922	1922	0
131	20240621	170100	25683720	1922	1922	1922	1922	0
132	20240621	170000	25683720	1922	1922	1922	1922	0
133	20240621	165900	25683720	1922	1922	1922	1922	0
134	20240621	165800	25683720	1922	1922	1922	1922	0
135	20240621	165700	25683720	1922	1922	1922	1922	0
136	20240621	165600	25683720	1922	1922	1922	1922	0
137	20240621	165500	25683720	1922	1922	1922	1922	0
138	20240621	165400	25683720	1922	1922	1922	1922	0
139	20240621	165300	25683720	1922	1922	1922	1922	0
140	20240621	165200	25683720	1922	1922	1922	1922	0
141	20240621	165100	25683720	1922	1922	1922	1922	0
142	20240621	165000	25683720	1922	1922	1922	1922	0
143	20240621	164900	25683720	1922	1922	1922	1922	0
144	20240621	164800	25683720	1922	1922	1922	1922	0
145	20240621	164700	25683720	1922	1922	1922	1922	0
146	20240621	164600	25683720	1922	1922	1922	1922	0
147	20240621	164500	25683720	1922	1922	1922	1922	0
148	20240621	164400	25683720	1922	1922	1922	1922	0
149	20240621	164300	25683720	1922	1922	1922	1922	0
150	20240621	164200	25683720	1922	1922	1922	1922	0
151	20240621	164100	25683720	1922	1922	1922	1922	0
152	20240621	164000	25683720	1922	1922	1922	1922	129
153	20240621	163900	25683720	1922	1922	1922	1922	0
154	20240621	163800	25683720	1922	1922	1922	1922	0
155	20240621	163700	25683720	1922	1922	1922	1922	0
156	20240621	163600	25683720	1922	1922	1922	1922	0
157	20240621	163500	25683720	1922	1922	1922	1922	0
158	20240621	163400	25683720	1922	1922	1922	1922	0
159	20240621	163300	25683720	1922	1922	1922	1922	0
160	20240621	163200	25683720	1922	1922	1922	1922	0
161	20240621	163100	25683720	1922	1922	1922	1922	0
162	20240621	163000	25683720	1922	1922	1922	1922	0
163	20240621	162900	25683720	1922	1922	1922	1922	0
164	20240621	162800	25683720	1922	1922	1922	1922	0
165	20240621	162700	25683720	1922	1922	1922	1922	0
166	20240621	162600	25683720	1922	1922	1922	1922	0
167	20240621	162500	25683720	1922	1922	1922	1922	0
168	20240621	162400	25683720	1922	1922	1922	1922	0
169	20240621	162300	25683720	1922	1922	1922	1922	0
170	20240621	162200	25683720	1922	1922	1922	1922	0
171	20240621	162100	25683720	1922	1922	1922	1922	0
172	20240621	162000	25683720	1922	1922	1922	1922	0
173	20240621	161900	25683720	1922	1922	1922	1922	0
174	20240621	161800	25683720	1922	1922	1922	1922	0
175	20240621	161700	25683720	1922	1922	1922	1922	0
176	20240621	161600	25683720	1922	1922	1922	1922	0
177	20240621	161500	25683720	1922	1922	1922	1922	0
178	20240621	161400	25683720	1922	1922	1922	1922	0
179	20240621	161300	25683720	1922	1922	1922	1922	0
180	20240621	161200	25683720	1922	1922	1922	1922	0
181	20240621	161100	25683720	1922	1922	1922	1922	0
182	20240621	161000	25683720	1922	1922	1922	1922	129
183	20240621	160900	25683720	1922	1922	1922	1922	0
184	20240621	160800	25683720	1922	1922	1922	1922	0
185	20240621	160700	25683720	1922	1922	1922	1922	0
186	20240621	160600	25683720	1922	1922	1922	1922	0
187	20240621	160500	25683720	1922	1922	1922	1922	0
188	20240621	160400	25683720	1922	1922	1922	1922	0
189	20240621	160300	25683720	1922	1922	1922	1922	0
190	20240621	160200	25683720	1922	1922	1922	1922	0
191	20240621	160100	25683720	1922	1922	1922	1922	0
192	20240621	160000	25683720	1922	1922	1922	1922	0
193	20240621	155900	25683720	1922	1922	1922	1922	0
194	20240621	155800	25683720	1922	1922	1922	1922	0
195	20240621	155700	25683720	1922	1922	1922	1922	0
196	20240621	155600	25683720	1922	1922	1922	1922	0
197	20240621	155500	25683720	1922	1922	1922	1922	0
198	20240621	155400	25683720	1922	1922	1922	1922	0
199	20240621	155300	25683720	1922	1922	1922	1922	0
200	20240621	155200	25683720	1922	1922	1922	1922	0
201	20240621	155100	25683720	1922	1922	1922	1922	0
202	20240621	155000	25683720	1922	1922	1922	1922	0
203	20240621	154900	25683720	1922	1922	1922	1922	0
204	20240621	154800	25683720	1922	1922	1922	1922	0
205	20240621	154700	25683720	1922	1922	1922	1922	0
206	20240621	154600	25683720	1922	1922	1922	1922	0
207	20240621	154500	25683720	1922	1922	1922	1922	0
208	20240621	154400	25683720	1922	1922	1922	1922	0
209	20240621	154300	25683720	1922	1922	1922	1922	0
210	20240621	154200	25683720	1922	1922	1922	1922	0
211	20240621	154100	25683720	1922	1922	1922	1922	0
212	20240621	154000	25683720	1922	1922	1922	1922	129
213	20240621	153900	25683720	1922	1922	1922	1922	0
214	20240621	153800	25683720	1922	1922	1922	1922	0
215	20240621	153700	25683720	1922	1922	1922	1922	0
216	20240621	153600	25683720	1922	1922	1922	1922	0
217	20240621	153500	25683720	1922	1922	1922	1922	0
218	20240621	153400	25683720	1922	1922	1922	1922	0
219	20240621	153300	25683720	1922	1922	1922	1922	0
220	20240621	153200	25683720	1922	1922	1922	1922	0
221	20240621	153100	25683720	1922	1922	1922	1922	0
222	20240621	153000	25683720	1922	1922	1922	1922	129
223	20240621	152900	25435782	1921	1921	1921	1921	0
224	20240621	152800	25435782	1921	1921	1921	1921	0
225	20240621	152700	25435782	1921	1921	1921	1921	0
226	20240621	152600	25435782	1921	1921	1921	1921	0
227	20240621	152500	25435782	1921	1921	1921	1921	0
228	20240621	152400	25435782	1921	1921	1921	1921	0
229	20240621	152300	25435782	1921	1921	1921	1921	0
230	20240621	152200	25435782	1921	1921	1921	1921	0
231	20240621	152100	25435782	1921	1921	1921	1921	0
232	20240621	152000	25435782	1921	1921	1921	1921	0
233	20240621	151900	25435782	1921	1921	1921	1921	3
234	20240621	151800	25430019	1910	1910	1910	1910	0
235	20240621	151700	25430019	1910	1912	1912	1910	11
236	20240621	151600	25409005	1912	1921	1921	1912	17
237	20240621	151500	25376440	1917	1917	1917	1917	1
238	20240621	151400	25374523	1920	1920	1920	1920	0
239	20240621	151300	25374523	1920	1920	1920	1920	10
240	20240621	151200	25355323	1918	1920	1920	1918	2
241	20240621	151100	25351485	1920	1920	1920	1920	0
242	20240621	151000	25351485	1920	1920	1920	1920	0
243	20240621	150900	25351485	1920	1920	1920	1920	0
244	20240621	150800	25351485	1920	1921	1921	1920	11
245	20240621	150700	25330364	1919	1919	1919	1919	1
246	20240621	150600	25328445	1920	1920	1920	1920	0
247	20240621	150500	25328445	1920	1917	1921	1917	42
248	20240621	150400	25247851	1916	1916	1916	1916	0
249	20240621	150300	25247851	1916	1916	1916	1916	1
250	20240621	150200	25245935	1920	1920	1920	1920	0
251	20240621	150100	25245935	1920	1920	1920	1920	0
252	20240621	150000	25245935	1920	1920	1920	1920	0
253	20240621	145900	25245935	1920	1920	1920	1920	0
254	20240621	145800	25245935	1920	1920	1920	1920	0
255	20240621	145700	25245935	1920	1920	1920	1920	0
256	20240621	145600	25245935	1920	1920	1920	1920	0
257	20240621	145500	25245935	1920	1920	1920	1920	0
258	20240621	145400	25245935	1920	1920	1920	1920	0
259	20240621	145300	25245935	1920	1920	1920	1920	0
260	20240621	145200	25245935	1920	1920	1920	1920	0
261	20240621	145100	25245935	1920	1920	1920	1920	0
262	20240621	145000	25245935	1920	1920	1920	1920	0
263	20240621	144900	25245935	1920	1920	1920	1920	0
264	20240621	144800	25245935	1920	1920	1920	1920	0
265	20240621	144700	25245935	1920	1920	1920	1920	0
266	20240621	144600	25245935	1920	1920	1920	1920	1
267	20240621	144500	25244015	1910	1910	1910	1910	0
268	20240621	144400	25244015	1910	1910	1910	1910	300
269	20240621	144300	24671015	1910	1911	1911	1910	700
270	20240621	144200	23334009	1922	1922	1922	1922	0
271	20240621	144100	23334009	1922	1921	1922	1921	31
272	20240621	144000	23274432	1922	1922	1922	1922	0
273	20240621	143900	23274432	1922	1922	1922	1922	0
274	20240621	143800	23274432	1922	1922	1922	1922	0
275	20240621	143700	23274432	1922	1922	1922	1922	0
276	20240621	143600	23274432	1922	1922	1922	1922	0
277	20240621	143500	23274432	1922	1911	1922	1911	24
278	20240621	143400	23228547	1922	1921	1922	1921	2
279	20240621	143300	23224704	1910	1911	1911	1910	2255
280	20240621	143200	18917653	1925	1925	1925	1925	0
281	20240621	143100	18917653	1925	1925	1925	1925	0
282	20240621	143000	18917653	1925	1925	1925	1925	0
283	20240621	142900	18917653	1925	1925	1925	1925	0
284	20240621	142800	18917653	1925	1925	1925	1925	0
285	20240621	142700	18917653	1925	1925	1925	1925	0
286	20240621	142600	18917653	1925	1925	1925	1925	0
287	20240621	142500	18917653	1925	1925	1925	1925	0
288	20240621	142400	18917653	1925	1925	1925	1925	0
289	20240621	142300	18917653	1925	1925	1925	1925	0
290	20240621	142200	18917653	1925	1925	1925	1925	0
291	20240621	142100	18917653	1925	1925	1925	1925	0
292	20240621	142000	18917653	1925	1925	1925	1925	0
293	20240621	141900	18917653	1925	1925	1925	1925	0
294	20240621	141800	18917653	1925	1925	1925	1925	0
295	20240621	141700	18917653	1925	1925	1925	1925	0
296	20240621	141600	18917653	1925	1925	1925	1925	0
297	20240621	141500	18917653	1925	1910	1925	1910	53
298	20240621	141400	18816065	1910	1910	1910	1910	0
299	20240621	141300	18816065	1910	1910	1910	1910	0
300	20240621	141200	18816065	1910	1910	1910	1910	0
301	20240621	141100	18816065	1910	1910	1910	1910	150
302	20240621	141000	18529565	1910	1910	1910	1910	0
303	20240621	140900	18529565	1910	1910	1910	1910	0
304	20240621	140800	18529565	1910	1910	1910	1910	0
305	20240621	140700	18529565	1910	1910	1910	1910	0
306	20240621	140600	18529565	1910	1910	1910	1910	200
307	20240621	140500	18147565	1910	1910	1910	1910	0
308	20240621	140400	18147565	1910	1910	1910	1910	0
309	20240621	140300	18147565	1910	1910	1910	1910	0
310	20240621	140200	18147565	1910	1910	1910	1910	0
311	20240621	140100	18147565	1910	1910	1910	1910	0
312	20240621	140000	18147565	1910	1910	1910	1910	0
313	20240621	135900	18147565	1910	1910	1910	1910	0
314	20240621	135800	18147565	1910	1910	1910	1910	0
315	20240621	135700	18147565	1910	1910	1910	1910	0
316	20240621	135600	18147565	1910	1910	1910	1910	0
317	20240621	135500	18147565	1910	1910	1910	1910	22
318	20240621	135400	18105545	1910	1910	1910	1910	153
319	20240621	135300	17813315	1925	1925	1925	1925	0
320	20240621	135200	17813315	1925	1925	1925	1925	0
321	20240621	135100	17813315	1925	1925	1925	1925	0
322	20240621	135000	17813315	1925	1919	1925	1919	6
323	20240621	134900	17801783	1919	1916	1919	1916	31
324	20240621	134800	17742330	1917	1917	1917	1917	0
325	20240621	134700	17742330	1917	1917	1917	1917	0
326	20240621	134600	17742330	1917	1917	1917	1917	0
327	20240621	134500	17742330	1917	1917	1917	1917	0
328	20240621	134400	17742330	1917	1917	1917	1917	0
329	20240621	134300	17742330	1917	1917	1917	1917	0
330	20240621	134200	17742330	1917	1917	1917	1917	2
331	20240621	134100	17738496	1910	1917	1917	1910	3801
332	20240621	134000	10478494	1918	1918	1918	1918	0
333	20240621	133900	10478494	1918	1918	1918	1918	0
334	20240621	133800	10478494	1918	1918	1918	1918	0
335	20240621	133700	10478494	1918	1918	1918	1918	1
336	20240621	133600	10476576	1918	1918	1918	1918	1
337	20240621	133500	10474658	1919	1919	1919	1919	9
338	20240621	133400	10457387	1925	1925	1925	1925	0
339	20240621	133300	10457387	1925	1925	1925	1925	0
340	20240621	133200	10457387	1925	1925	1925	1925	0
341	20240621	133100	10457387	1925	1925	1925	1925	0
342	20240621	133000	10457387	1925	1923	1925	1923	42
343	20240621	132900	10376584	1923	1923	1923	1923	0
344	20240621	132800	10376584	1923	1923	1923	1923	0
345	20240621	132700	10376584	1923	1923	1923	1923	0
346	20240621	132600	10376584	1923	1923	1923	1923	0
347	20240621	132500	10376584	1923	1923	1923	1923	0
348	20240621	132400	10376584	1923	1923	1923	1923	0
349	20240621	132300	10376584	1923	1920	1923	1920	32
350	20240621	132200	10315096	1919	1919	1919	1919	6
351	20240621	132100	10303582	1920	1920	1920	1920	0
352	20240621	132000	10303582	1920	1920	1920	1920	1
353	20240621	131900	10301662	1919	1919	1919	1919	5
354	20240621	131800	10292067	1919	1919	1919	1919	1
355	20240621	131700	10290148	1920	1920	1920	1920	0
356	20240621	131600	10290148	1920	1920	1920	1920	0
357	20240621	131500	10290148	1920	1920	1920	1920	11
358	20240621	131400	10269028	1921	1921	1921	1921	0
359	20240621	131300	10269028	1921	1921	1921	1921	0
360	20240621	131200	10269028	1921	1921	1921	1921	0
361	20240621	131100	10269028	1921	1921	1921	1921	1
362	20240621	131000	10267107	1922	1922	1922	1922	0
363	20240621	130900	10267107	1922	1922	1922	1922	0
364	20240621	130800	10267107	1922	1922	1922	1922	1
365	20240621	130700	10265185	1923	1923	1923	1923	0
366	20240621	130600	10265185	1923	1923	1923	1923	0
367	20240621	130500	10265185	1923	1923	1923	1923	0
368	20240621	130400	10265185	1923	1923	1923	1923	1
369	20240621	130300	10263262	1926	1926	1926	1926	0
370	20240621	130200	10263262	1926	1926	1926	1926	0
371	20240621	130100	10263262	1926	1926	1926	1926	0
372	20240621	130000	10263262	1926	1926	1926	1926	0
373	20240621	125900	10263262	1926	1926	1926	1926	0
374	20240621	125800	10263262	1926	1926	1926	1926	276
375	20240621	125700	9731686	1926	1924	1926	1924	32
376	20240621	125600	9670085	1924	1924	1924	1924	0
377	20240621	125500	9670085	1924	1925	1925	1924	3
378	20240621	125400	9664311	1926	1926	1926	1926	0
379	20240621	125300	9664311	1926	1926	1926	1926	0
380	20240621	125200	9664311	1926	1926	1926	1926	0
381	20240621	125100	9664311	1926	1926	1926	1926	0
382	20240621	125000	9664311	1926	1926	1926	1926	0
383	20240621	124900	9664311	1926	1926	1926	1926	1
384	20240621	124800	9662385	1926	1926	1926	1926	0
385	20240621	124700	9662385	1926	1926	1926	1926	1
386	20240621	124600	9660459	1935	1935	1935	1935	0
387	20240621	124500	9660459	1935	1935	1935	1935	0
388	20240621	124400	9660459	1935	1935	1935	1935	0
389	20240621	124300	9660459	1935	1935	1935	1935	0
390	20240621	124200	9660459	1935	1935	1935	1935	0
391	20240621	124100	9660459	1935	1934	1935	1934	2
392	20240621	124000	9656590	1935	1935	1935	1935	0
393	20240621	123900	9656590	1935	1935	1935	1935	0
394	20240621	123800	9656590	1935	1935	1935	1935	0
395	20240621	123700	9656590	1935	1935	1935	1935	0
396	20240621	123600	9656590	1935	1934	1935	1934	2
397	20240621	123500	9652721	1925	1925	1925	1925	23
398	20240621	123400	9608446	1938	1938	1938	1938	0
399	20240621	123300	9608446	1938	1938	1938	1938	0
400	20240621	123200	9608446	1938	1938	1938	1938	0
401	20240621	123100	9608446	1938	1932	1938	1932	82
402	20240621	123000	9449575	1921	1921	1921	1921	0
403	20240621	122900	9449575	1921	1921	1921	1921	2
404	20240621	122800	9445733	1932	1922	1932	1922	3
405	20240621	122700	9439957	1938	1938	1938	1938	0
406	20240621	122600	9439957	1938	1938	1938	1938	0
407	20240621	122500	9439957	1938	1938	1938	1938	0
408	20240621	122400	9439957	1938	1938	1938	1938	0
409	20240621	122300	9439957	1938	1938	1938	1938	0
410	20240621	122200	9439957	1938	1932	1938	1932	13
411	20240621	122100	9414815	1933	1933	1933	1933	0
412	20240621	122000	9414815	1933	1933	1933	1933	0
413	20240621	121900	9414815	1933	1933	1933	1933	4
414	20240621	121800	9407083	1933	1933	1933	1933	0
415	20240621	121700	9407083	1933	1933	1933	1933	1
416	20240621	121600	9405150	1920	1920	1920	1920	0
417	20240621	121500	9405150	1920	1920	1920	1920	23
418	20240621	121400	9360990	1938	1938	1938	1938	0
419	20240621	121300	9360990	1938	1934	1938	1934	5
420	20240621	121200	9351310	1940	1940	1940	1940	0
421	20240621	121100	9351310	1940	1940	1940	1940	0
422	20240621	121000	9351310	1940	1940	1940	1940	0
423	20240621	120900	9351310	1940	1930	1940	1930	40
424	20240621	120800	9274053	1930	1930	1930	1930	151
425	20240621	120700	8982623	1930	1930	1930	1930	0
426	20240621	120600	8982623	1930	1929	1930	1929	10
427	20240621	120500	8963324	1930	1920	1930	1920	112
428	20240621	120400	8748044	1920	1920	1920	1920	0
429	20240621	120300	8748044	1920	1920	1920	1920	0
430	20240621	120200	8748044	1920	1920	1920	1920	0
431	20240621	120100	8748044	1920	1920	1920	1920	0
432	20240621	120000	8748044	1920	1920	1920	1920	0
433	20240621	115900	8748044	1920	1917	1920	1917	18
434	20240621	115800	8713512	1910	1910	1910	1910	0
435	20240621	115700	8713512	1910	1910	1910	1910	200
436	20240621	115600	8331512	1910	1911	1911	1910	170
437	20240621	115500	8006760	1918	1911	1918	1911	24
438	20240621	115400	7960889	1919	1919	1919	1919	0
439	20240621	115300	7960889	1919	1919	1919	1919	0
440	20240621	115200	7960889	1919	1919	1919	1919	0
441	20240621	115100	7960889	1919	1919	1919	1919	0
442	20240621	115000	7960889	1919	1919	1919	1919	0
443	20240621	114900	7960889	1919	1919	1919	1919	2
444	20240621	114800	7957051	1919	1919	1919	1919	1
445	20240621	114700	7955132	1920	1919	1920	1919	7
446	20240621	114600	7941697	1919	1919	1919	1919	2
447	20240621	114500	7937859	1920	1920	1920	1920	0
448	20240621	114400	7937859	1920	1920	1920	1920	0
449	20240621	114300	7937859	1920	1920	1920	1920	0
450	20240621	114200	7937859	1920	1920	1920	1920	0
451	20240621	114100	7937859	1920	1920	1920	1920	0
452	20240621	114000	7937859	1920	1920	1920	1920	0
453	20240621	113900	7937859	1920	1920	1920	1920	32
454	20240621	113800	7876419	1920	1899	1920	1899	2317
455	20240621	113700	3469637	1899	1899	1899	1899	1
456	20240621	113600	3467738	1899	1898	1899	1898	7
457	20240621	113500	3454451	1898	1898	1898	1898	23
458	20240621	113400	3410797	1899	1899	1899	1899	0
459	20240621	113300	3410797	1899	1899	1899	1899	4
460	20240621	113200	3403201	1899	1899	1899	1899	6
461	20240621	113100	3391807	1898	1899	1900	1898	211
462	20240621	113000	2991306	1899	1899	1899	1899	15
463	20240621	112900	2962821	1899	1899	1899	1899	0
464	20240621	112800	2962821	1899	1899	1899	1899	0
465	20240621	112700	2962821	1899	1899	1899	1899	3
466	20240621	112600	2957124	1900	1900	1900	1900	0
467	20240621	112500	2957124	1900	1900	1900	1900	0
468	20240621	112400	2957124	1900	1900	1900	1900	0
469	20240621	112300	2957124	1900	1900	1900	1900	0
470	20240621	112200	2957124	1900	1900	1900	1900	0
471	20240621	112100	2957124	1900	1900	1900	1900	0
472	20240621	112000	2957124	1900	1900	1900	1900	0
473	20240621	111900	2957124	1900	1900	1900	1900	0
474	20240621	111800	2957124	1900	1900	1900	1900	0
475	20240621	111700	2957124	1900	1900	1900	1900	1
476	20240621	111600	2955224	1900	1900	1900	1900	0
477	20240621	111500	2955224	1900	1900	1900	1900	1
478	20240621	111400	2953324	1902	1902	1902	1902	0
479	20240621	111300	2953324	1902	1901	1902	1901	32
480	20240621	111200	2892470	1900	1900	1900	1900	2
481	20240621	111100	2888670	1900	1900	1900	1900	10
482	20240621	111000	2869670	1902	1902	1902	1902	0
483	20240621	110900	2869670	1902	1902	1902	1902	0
484	20240621	110800	2869670	1902	1902	1902	1902	0
485	20240621	110700	2869670	1902	1902	1902	1902	0
486	20240621	110600	2869670	1902	1902	1902	1902	0
487	20240621	110500	2869670	1902	1902	1902	1902	0
488	20240621	110400	2869670	1902	1902	1902	1902	0
489	20240621	110300	2869670	1902	1902	1902	1902	1
490	20240621	110200	2867768	1899	1899	1899	1899	0
491	20240621	110100	2867768	1899	1899	1899	1899	6
492	20240621	110000	2856374	1900	1900	1900	1900	0
493	20240621	105900	2856374	1900	1900	1900	1900	0
494	20240621	105800	2856374	1900	1899	1900	1899	5
495	20240621	105700	2846878	1899	1899	1899	1899	1
496	20240621	105600	2844979	1900	1900	1900	1900	0
497	20240621	105500	2844979	1900	1898	1900	1898	24
498	20240621	105400	2799425	1902	1902	1902	1902	0
499	20240621	105300	2799425	1902	1902	1902	1902	0
500	20240621	105200	2799425	1902	1902	1902	1902	0
501	20240621	105100	2799425	1902	1902	1902	1902	0
502	20240621	105000	2799425	1902	1902	1902	1902	0
503	20240621	104900	2799425	1902	1902	1902	1902	0
504	20240621	104800	2799425	1902	1902	1902	1902	0
505	20240621	104700	2799425	1902	1902	1902	1902	32
506	20240621	104600	2738561	1902	1899	1902	1899	53
507	20240621	104500	2637908	1902	1902	1902	1902	0
508	20240621	104400	2637908	1902	1902	1902	1902	0
509	20240621	104300	2637908	1902	1901	1902	1901	4
510	20240621	104200	2630303	1900	1899	1900	1899	9
511	20240621	104100	2613209	1900	1900	1900	1900	166
512	20240621	104000	2297809	1901	1901	1901	1901	0
513	20240621	103900	2297809	1901	1901	1901	1901	0
514	20240621	103800	2297809	1901	1901	1901	1901	2
515	20240621	103700	2294007	1900	1900	1900	1900	0
516	20240621	103600	2294007	1900	1900	1900	1900	6
517	20240621	103500	2282607	1901	1900	1901	1900	24
518	20240621	103400	2237006	1902	1902	1902	1902	0
519	20240621	103300	2237006	1902	1902	1902	1902	0
520	20240621	103200	2237006	1902	1902	1902	1902	0
521	20240621	103100	2237006	1902	1902	1902	1902	0
522	20240621	103000	2237006	1902	1902	1902	1902	0
523	20240621	102900	2237006	1902	1902	1902	1902	0
524	20240621	102800	2237006	1902	1901	1902	1900	564
525	20240621	102700	1165246	1902	1902	1902	1902	0
526	20240621	102600	1165246	1902	1901	1902	1901	7
527	20240621	102500	1151938	1901	1901	1901	1901	0
528	20240621	102400	1151938	1901	1901	1901	1901	0
529	20240621	102300	1151938	1901	1901	1901	1901	6
530	20240621	102200	1140532	1902	1902	1902	1902	0
531	20240621	102100	1140532	1902	1902	1902	1902	0
532	20240621	102000	1140532	1902	1902	1902	1902	0
533	20240621	101900	1140532	1902	1902	1902	1902	2
534	20240621	101800	1136728	1901	1901	1901	1901	6
535	20240621	101700	1125322	1902	1902	1902	1902	0
536	20240621	101600	1125322	1902	1902	1902	1902	10
537	20240621	101500	1106302	1902	1901	1902	1901	24
538	20240621	101400	1060677	1902	1902	1902	1902	0
539	20240621	101300	1060677	1902	1902	1902	1902	1
540	20240621	101200	1058775	1901	1901	1901	1901	0
541	20240621	101100	1058775	1901	1900	1901	1900	8
542	20240621	101000	1043573	1901	1901	1901	1901	4
543	20240621	100900	1035969	1902	1902	1902	1902	0
544	20240621	100800	1035969	1902	1902	1902	1902	0
545	20240621	100700	1035969	1902	1902	1902	1902	0
546	20240621	100600	1035969	1902	1901	1902	1901	200
547	20240621	100500	655594	1902	1902	1902	1902	0
548	20240621	100400	655594	1902	1902	1902	1902	0
549	20240621	100300	655594	1902	1902	1902	1902	10
550	20240621	100200	636574	1901	1901	1901	1901	0
551	20240621	100100	636574	1901	1901	1901	1901	0
552	20240621	100000	636574	1901	1901	1901	1901	1
553	20240621	095900	634673	1902	1902	1902	1902	1
554	20240621	095800	632771	1902	1902	1902	1902	0
555	20240621	095700	632771	1902	1901	1902	1901	2
556	20240621	095600	628968	1900	1900	1900	1900	0
557	20240621	095500	628968	1900	1900	1900	1900	23
558	20240621	095400	585268	1901	1901	1901	1901	0
559	20240621	095300	585268	1901	1901	1901	1901	0
560	20240621	095200	585268	1901	1901	1901	1901	0
561	20240621	095100	585268	1901	1901	1901	1901	0
562	20240621	095000	585268	1901	1901	1901	1901	1
563	20240621	094900	583367	1901	1901	1901	1901	0
564	20240621	094800	583367	1901	1901	1901	1901	0
565	20240621	094700	583367	1901	1901	1901	1901	10
566	20240621	094600	564357	1901	1901	1901	1901	0
567	20240621	094500	564357	1901	1901	1901	1901	0
568	20240621	094400	564357	1901	1901	1901	1901	0
569	20240621	094300	564357	1901	1901	1901	1901	0
570	20240621	094200	564357	1901	1900	1901	1900	7
571	20240621	094100	551056	1902	1902	1902	1902	0
572	20240621	094000	551056	1902	1902	1902	1902	0
573	20240621	093900	551056	1902	1902	1902	1902	0
574	20240621	093800	551056	1902	1902	1902	1902	1
575	20240621	093700	549154	1900	1900	1900	1900	0
576	20240621	093600	549154	1900	1900	1900	1900	0
577	20240621	093500	549154	1900	1900	1900	1900	23
578	20240621	093400	505454	1902	1902	1902	1902	0
579	20240621	093300	505454	1902	1902	1902	1902	0
580	20240621	093200	505454	1902	1902	1902	1902	0
581	20240621	093100	505454	1902	1902	1902	1902	0
582	20240621	093000	505454	1902	1902	1902	1902	0
583	20240621	092900	505454	1902	1902	1902	1902	0
584	20240621	092800	505454	1902	1901	1902	1901	3
585	20240621	092700	499750	1901	1901	1901	1901	4
586	20240621	092600	492146	1903	1903	1903	1903	0
587	20240621	092500	492146	1903	1903	1903	1903	0
588	20240621	092400	492146	1903	1903	1903	1903	0
589	20240621	092300	492146	1903	1903	1903	1903	0
590	20240621	092200	492146	1903	1903	1903	1903	0
591	20240621	092100	492146	1903	1903	1903	1903	0
592	20240621	092000	492146	1903	1903	1903	1903	0
593	20240621	091900	492146	1903	1903	1903	1903	0
594	20240621	091800	492146	1903	1903	1903	1903	0
595	20240621	091700	492146	1903	1903	1903	1903	0
596	20240621	091600	492146	1903	1903	1903	1903	0
597	20240621	091500	492146	1903	1903	1903	1903	6
598	20240621	091400	480728	1907	1907	1907	1907	0
599	20240621	091300	480728	1907	1907	1907	1907	0
600	20240621	091200	480728	1907	1907	1907	1907	0
601	20240621	091100	480728	1907	1907	1907	1907	3
602	20240621	091000	475007	1907	1907	1907	1907	0
603	20240621	090900	475007	1907	1907	1907	1907	0
604	20240621	090800	475007	1907	1907	1907	1907	0
605	20240621	090700	475007	1907	1907	1907	1907	0
606	20240621	090600	475007	1907	1907	1907	1907	0
607	20240621	090500	475007	1907	1907	1907	1907	0
608	20240621	090400	475007	1907	1907	1907	1907	0
609	20240621	090300	475007	1907	1907	1907	1907	0
610	20240621	090200	475007	1907	1907	1907	1907	0
611	20240621	090100	475007	1907	1907	1907	1907	1
612	20240621	090000	473100	1900	1900	1900	1900	249