KissMeData/026040/min/candle-20240625.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240625	191100	39325333	1896	1896	1896	1896	73
3	20240625	191000	39325333	1896	1896	1896	1896	0
4	20240625	190900	39325333	1896	1896	1896	1896	0
5	20240625	190800	39325333	1896	1896	1896	1896	0
6	20240625	190700	39325333	1896	1896	1896	1896	0
7	20240625	190600	39325333	1896	1896	1896	1896	0
8	20240625	190500	39325333	1896	1896	1896	1896	0
9	20240625	190400	39325333	1896	1896	1896	1896	0
10	20240625	190300	39325333	1896	1896	1896	1896	0
11	20240625	190200	39325333	1896	1896	1896	1896	0
12	20240625	190100	39325333	1896	1896	1896	1896	0
13	20240625	190000	39325333	1896	1896	1896	1896	0
14	20240625	185900	39325333	1896	1896	1896	1896	0
15	20240625	185800	39325333	1896	1896	1896	1896	0
16	20240625	185700	39325333	1896	1896	1896	1896	0
17	20240625	185600	39325333	1896	1896	1896	1896	0
18	20240625	185500	39325333	1896	1896	1896	1896	0
19	20240625	185400	39325333	1896	1896	1896	1896	0
20	20240625	185300	39325333	1896	1896	1896	1896	0
21	20240625	185200	39325333	1896	1896	1896	1896	0
22	20240625	185100	39325333	1896	1896	1896	1896	0
23	20240625	185000	39325333	1896	1896	1896	1896	0
24	20240625	184900	39325333	1896	1896	1896	1896	0
25	20240625	184800	39325333	1896	1896	1896	1896	0
26	20240625	184700	39325333	1896	1896	1896	1896	0
27	20240625	184600	39325333	1896	1896	1896	1896	0
28	20240625	184500	39325333	1896	1896	1896	1896	0
29	20240625	184400	39325333	1896	1896	1896	1896	0
30	20240625	184300	39325333	1896	1896	1896	1896	0
31	20240625	184200	39325333	1896	1896	1896	1896	0
32	20240625	184100	39325333	1896	1896	1896	1896	73
33	20240625	184000	39325333	1896	1896	1896	1896	0
34	20240625	183900	39325333	1896	1896	1896	1896	0
35	20240625	183800	39325333	1896	1896	1896	1896	0
36	20240625	183700	39325333	1896	1896	1896	1896	0
37	20240625	183600	39325333	1896	1896	1896	1896	0
38	20240625	183500	39325333	1896	1896	1896	1896	0
39	20240625	183400	39325333	1896	1896	1896	1896	0
40	20240625	183300	39325333	1896	1896	1896	1896	0
41	20240625	183200	39325333	1896	1896	1896	1896	0
42	20240625	183100	39325333	1896	1896	1896	1896	0
43	20240625	183000	39325333	1896	1896	1896	1896	0
44	20240625	182900	39325333	1896	1896	1896	1896	0
45	20240625	182800	39325333	1896	1896	1896	1896	0
46	20240625	182700	39325333	1896	1896	1896	1896	0
47	20240625	182600	39325333	1896	1896	1896	1896	0
48	20240625	182500	39325333	1896	1896	1896	1896	0
49	20240625	182400	39325333	1896	1896	1896	1896	0
50	20240625	182300	39325333	1896	1896	1896	1896	0
51	20240625	182200	39325333	1896	1896	1896	1896	0
52	20240625	182100	39325333	1896	1896	1896	1896	0
53	20240625	182000	39325333	1896	1896	1896	1896	0
54	20240625	181900	39325333	1896	1896	1896	1896	0
55	20240625	181800	39325333	1896	1896	1896	1896	0
56	20240625	181700	39325333	1896	1896	1896	1896	0
57	20240625	181600	39325333	1896	1896	1896	1896	0
58	20240625	181500	39325333	1896	1896	1896	1896	0
59	20240625	181400	39325333	1896	1896	1896	1896	0
60	20240625	181300	39325333	1896	1896	1896	1896	0
61	20240625	181200	39325333	1896	1896	1896	1896	0
62	20240625	181100	39325333	1896	1896	1896	1896	73
63	20240625	181000	39325333	1896	1896	1896	1896	0
64	20240625	180900	39325333	1896	1896	1896	1896	0
65	20240625	180800	39325333	1896	1896	1896	1896	0
66	20240625	180700	39325333	1896	1896	1896	1896	0
67	20240625	180600	39325333	1896	1896	1896	1896	0
68	20240625	180500	39325333	1896	1896	1896	1896	0
69	20240625	180400	39325333	1896	1896	1896	1896	0
70	20240625	180300	39325333	1896	1896	1896	1896	0
71	20240625	180200	39325333	1896	1896	1896	1896	0
72	20240625	180100	39325333	1896	1896	1896	1896	0
73	20240625	180000	39325333	1896	1896	1896	1896	0
74	20240625	175900	39325333	1896	1896	1896	1896	0
75	20240625	175800	39325333	1896	1896	1896	1896	0
76	20240625	175700	39325333	1896	1896	1896	1896	0
77	20240625	175600	39325333	1896	1896	1896	1896	0
78	20240625	175500	39325333	1896	1896	1896	1896	0
79	20240625	175400	39325333	1896	1896	1896	1896	0
80	20240625	175300	39325333	1896	1896	1896	1896	0
81	20240625	175200	39325333	1896	1896	1896	1896	0
82	20240625	175100	39325333	1896	1896	1896	1896	0
83	20240625	175000	39325333	1896	1896	1896	1896	0
84	20240625	174900	39325333	1896	1896	1896	1896	0
85	20240625	174800	39325333	1896	1896	1896	1896	0
86	20240625	174700	39325333	1896	1896	1896	1896	0
87	20240625	174600	39325333	1896	1896	1896	1896	0
88	20240625	174500	39325333	1896	1896	1896	1896	0
89	20240625	174400	39325333	1896	1896	1896	1896	0
90	20240625	174300	39325333	1896	1896	1896	1896	0
91	20240625	174200	39325333	1896	1896	1896	1896	0
92	20240625	174100	39325333	1896	1896	1896	1896	73
93	20240625	174000	39325333	1896	1896	1896	1896	0
94	20240625	173900	39325333	1896	1896	1896	1896	0
95	20240625	173800	39325333	1896	1896	1896	1896	0
96	20240625	173700	39325333	1896	1896	1896	1896	0
97	20240625	173600	39325333	1896	1896	1896	1896	0
98	20240625	173500	39325333	1896	1896	1896	1896	0
99	20240625	173400	39325333	1896	1896	1896	1896	0
100	20240625	173300	39325333	1896	1896	1896	1896	0
101	20240625	173200	39325333	1896	1896	1896	1896	0
102	20240625	173100	39325333	1896	1896	1896	1896	0
103	20240625	173000	39325333	1896	1896	1896	1896	0
104	20240625	172900	39325333	1896	1896	1896	1896	0
105	20240625	172800	39325333	1896	1896	1896	1896	0
106	20240625	172700	39325333	1896	1896	1896	1896	0
107	20240625	172600	39325333	1896	1896	1896	1896	0
108	20240625	172500	39325333	1896	1896	1896	1896	0
109	20240625	172400	39325333	1896	1896	1896	1896	0
110	20240625	172300	39325333	1896	1896	1896	1896	0
111	20240625	172200	39325333	1896	1896	1896	1896	0
112	20240625	172100	39325333	1896	1896	1896	1896	0
113	20240625	172000	39325333	1896	1896	1896	1896	0
114	20240625	171900	39325333	1896	1896	1896	1896	0
115	20240625	171800	39325333	1896	1896	1896	1896	0
116	20240625	171700	39325333	1896	1896	1896	1896	0
117	20240625	171600	39325333	1896	1896	1896	1896	0
118	20240625	171500	39325333	1896	1896	1896	1896	0
119	20240625	171400	39325333	1896	1896	1896	1896	0
120	20240625	171300	39325333	1896	1896	1896	1896	0
121	20240625	171200	39325333	1896	1896	1896	1896	0
122	20240625	171100	39325333	1896	1896	1896	1896	73
123	20240625	171000	39325333	1896	1896	1896	1896	0
124	20240625	170900	39325333	1896	1896	1896	1896	0
125	20240625	170800	39325333	1896	1896	1896	1896	0
126	20240625	170700	39325333	1896	1896	1896	1896	0
127	20240625	170600	39325333	1896	1896	1896	1896	0
128	20240625	170500	39325333	1896	1896	1896	1896	0
129	20240625	170400	39325333	1896	1896	1896	1896	0
130	20240625	170300	39325333	1896	1896	1896	1896	0
131	20240625	170200	39325333	1896	1896	1896	1896	0
132	20240625	170100	39325333	1896	1896	1896	1896	0
133	20240625	170000	39325333	1896	1896	1896	1896	0
134	20240625	165900	39325333	1896	1896	1896	1896	0
135	20240625	165800	39325333	1896	1896	1896	1896	0
136	20240625	165700	39325333	1896	1896	1896	1896	0
137	20240625	165600	39325333	1896	1896	1896	1896	0
138	20240625	165500	39325333	1896	1896	1896	1896	0
139	20240625	165400	39325333	1896	1896	1896	1896	0
140	20240625	165300	39325333	1896	1896	1896	1896	0
141	20240625	165200	39325333	1896	1896	1896	1896	0
142	20240625	165100	39325333	1896	1896	1896	1896	0
143	20240625	165000	39325333	1896	1896	1896	1896	0
144	20240625	164900	39325333	1896	1896	1896	1896	0
145	20240625	164800	39325333	1896	1896	1896	1896	0
146	20240625	164700	39325333	1896	1896	1896	1896	0
147	20240625	164600	39325333	1896	1896	1896	1896	0
148	20240625	164500	39325333	1896	1896	1896	1896	0
149	20240625	164400	39325333	1896	1896	1896	1896	0
150	20240625	164300	39325333	1896	1896	1896	1896	0
151	20240625	164200	39325333	1896	1896	1896	1896	0
152	20240625	164100	39325333	1896	1896	1896	1896	73
153	20240625	164000	39325333	1896	1896	1896	1896	0
154	20240625	163900	39325333	1896	1896	1896	1896	0
155	20240625	163800	39325333	1896	1896	1896	1896	0
156	20240625	163700	39325333	1896	1896	1896	1896	0
157	20240625	163600	39325333	1896	1896	1896	1896	0
158	20240625	163500	39325333	1896	1896	1896	1896	0
159	20240625	163400	39325333	1896	1896	1896	1896	0
160	20240625	163300	39325333	1896	1896	1896	1896	0
161	20240625	163200	39325333	1896	1896	1896	1896	0
162	20240625	163100	39325333	1896	1896	1896	1896	0
163	20240625	163000	39325333	1896	1896	1896	1896	0
164	20240625	162900	39325333	1896	1896	1896	1896	0
165	20240625	162800	39325333	1896	1896	1896	1896	0
166	20240625	162700	39325333	1896	1896	1896	1896	0
167	20240625	162600	39325333	1896	1896	1896	1896	0
168	20240625	162500	39325333	1896	1896	1896	1896	0
169	20240625	162400	39325333	1896	1896	1896	1896	0
170	20240625	162300	39325333	1896	1896	1896	1896	0
171	20240625	162200	39325333	1896	1896	1896	1896	0
172	20240625	162100	39325333	1896	1896	1896	1896	0
173	20240625	162000	39325333	1896	1896	1896	1896	0
174	20240625	161900	39325333	1896	1896	1896	1896	0
175	20240625	161800	39325333	1896	1896	1896	1896	0
176	20240625	161700	39325333	1896	1896	1896	1896	0
177	20240625	161600	39325333	1896	1896	1896	1896	0
178	20240625	161500	39325333	1896	1896	1896	1896	0
179	20240625	161400	39325333	1896	1896	1896	1896	0
180	20240625	161300	39325333	1896	1896	1896	1896	0
181	20240625	161200	39325333	1896	1896	1896	1896	0
182	20240625	161100	39325333	1896	1896	1896	1896	73
183	20240625	161000	39325333	1896	1896	1896	1896	0
184	20240625	160900	39325333	1896	1896	1896	1896	0
185	20240625	160800	39325333	1896	1896	1896	1896	0
186	20240625	160700	39325333	1896	1896	1896	1896	0
187	20240625	160600	39325333	1896	1896	1896	1896	0
188	20240625	160500	39325333	1896	1896	1896	1896	0
189	20240625	160400	39325333	1896	1896	1896	1896	0
190	20240625	160300	39325333	1896	1896	1896	1896	0
191	20240625	160200	39325333	1896	1896	1896	1896	0
192	20240625	160100	39325333	1896	1896	1896	1896	0
193	20240625	160000	39325333	1896	1896	1896	1896	0
194	20240625	155900	39325333	1896	1896	1896	1896	0
195	20240625	155800	39325333	1896	1896	1896	1896	0
196	20240625	155700	39325333	1896	1896	1896	1896	0
197	20240625	155600	39325333	1896	1896	1896	1896	0
198	20240625	155500	39325333	1896	1896	1896	1896	0
199	20240625	155400	39325333	1896	1896	1896	1896	0
200	20240625	155300	39325333	1896	1896	1896	1896	0
201	20240625	155200	39325333	1896	1896	1896	1896	0
202	20240625	155100	39325333	1896	1896	1896	1896	0
203	20240625	155000	39325333	1896	1896	1896	1896	0
204	20240625	154900	39325333	1896	1896	1896	1896	0
205	20240625	154800	39325333	1896	1896	1896	1896	0
206	20240625	154700	39325333	1896	1896	1896	1896	0
207	20240625	154600	39325333	1896	1896	1896	1896	0
208	20240625	154500	39325333	1896	1896	1896	1896	0
209	20240625	154400	39325333	1896	1896	1896	1896	0
210	20240625	154300	39325333	1896	1896	1896	1896	0
211	20240625	154200	39325333	1896	1896	1896	1896	0
212	20240625	154100	39325333	1896	1896	1896	1896	73
213	20240625	154000	39325333	1896	1896	1896	1896	0
214	20240625	153900	39325333	1896	1896	1896	1896	0
215	20240625	153800	39325333	1896	1896	1896	1896	0
216	20240625	153700	39325333	1896	1896	1896	1896	0
217	20240625	153600	39325333	1896	1896	1896	1896	0
218	20240625	153500	39325333	1896	1896	1896	1896	0
219	20240625	153400	39325333	1896	1896	1896	1896	0
220	20240625	153300	39325333	1896	1896	1896	1896	0
221	20240625	153200	39325333	1896	1896	1896	1896	0
222	20240625	153100	39325333	1896	1896	1896	1896	0
223	20240625	153000	39325333	1896	1896	1896	1896	73
224	20240625	152900	39186925	1895	1895	1895	1895	0
225	20240625	152800	39186925	1895	1895	1895	1895	0
226	20240625	152700	39186925	1895	1895	1895	1895	0
227	20240625	152600	39186925	1895	1895	1895	1895	0
228	20240625	152500	39186925	1895	1895	1895	1895	0
229	20240625	152400	39186925	1895	1895	1895	1895	0
230	20240625	152300	39186925	1895	1895	1895	1895	0
231	20240625	152200	39186925	1895	1895	1895	1895	0
232	20240625	152100	39186925	1895	1895	1895	1895	0
233	20240625	152000	39186925	1895	1895	1895	1895	0
234	20240625	151900	39186925	1895	1895	1895	1895	2
235	20240625	151800	39183135	1890	1890	1890	1890	0
236	20240625	151700	39183135	1890	1890	1890	1890	2000
237	20240625	151600	35403135	1895	1895	1895	1895	0
238	20240625	151500	35403135	1895	1895	1895	1895	0
239	20240625	151400	35403135	1895	1895	1895	1895	0
240	20240625	151300	35403135	1895	1895	1895	1895	0
241	20240625	151200	35403135	1895	1895	1895	1895	0
242	20240625	151100	35403135	1895	1895	1895	1895	0
243	20240625	151000	35403135	1895	1895	1895	1895	1
244	20240625	150900	35401240	1890	1890	1890	1890	1
245	20240625	150800	35399350	1890	1890	1890	1890	0
246	20240625	150700	35399350	1890	1890	1890	1890	35
247	20240625	150600	35333200	1895	1895	1895	1895	0
248	20240625	150500	35333200	1895	1895	1895	1895	0
249	20240625	150400	35333200	1895	1895	1895	1895	0
250	20240625	150300	35333200	1895	1895	1895	1895	0
251	20240625	150200	35333200	1895	1895	1895	1895	0
252	20240625	150100	35333200	1895	1895	1895	1895	0
253	20240625	150000	35333200	1895	1895	1895	1895	0
254	20240625	145900	35333200	1895	1895	1895	1895	0
255	20240625	145800	35333200	1895	1895	1895	1895	0
256	20240625	145700	35333200	1895	1895	1895	1895	0
257	20240625	145600	35333200	1895	1895	1895	1895	1
258	20240625	145500	35331305	1890	1890	1890	1890	1931
259	20240625	145400	31681715	1895	1895	1895	1895	0
260	20240625	145300	31681715	1895	1895	1895	1895	1
261	20240625	145200	31679820	1890	1890	1890	1890	0
262	20240625	145100	31679820	1890	1890	1890	1890	0
263	20240625	145000	31679820	1890	1890	1890	1890	0
264	20240625	144900	31679820	1890	1891	1891	1890	3997
265	20240625	144800	24125438	1895	1895	1895	1895	0
266	20240625	144700	24125438	1895	1895	1895	1895	0
267	20240625	144600	24125438	1895	1895	1895	1895	0
268	20240625	144500	24125438	1895	1895	1895	1895	0
269	20240625	144400	24125438	1895	1895	1895	1895	0
270	20240625	144300	24125438	1895	1895	1895	1895	0
271	20240625	144200	24125438	1895	1895	1895	1895	0
272	20240625	144100	24125438	1895	1895	1895	1895	0
273	20240625	144000	24125438	1895	1895	1895	1895	0
274	20240625	143900	24125438	1895	1895	1895	1895	0
275	20240625	143800	24125438	1895	1895	1895	1895	0
276	20240625	143700	24125438	1895	1895	1895	1895	0
277	20240625	143600	24125438	1895	1895	1895	1895	0
278	20240625	143500	24125438	1895	1895	1895	1895	0
279	20240625	143400	24125438	1895	1895	1895	1895	0
280	20240625	143300	24125438	1895	1895	1895	1895	1
281	20240625	143200	24123543	1896	1896	1896	1896	0
282	20240625	143100	24123543	1896	1895	1896	1895	2
283	20240625	143000	24119752	1896	1896	1896	1896	0
284	20240625	142900	24119752	1896	1895	1896	1895	2
285	20240625	142800	24115961	1895	1895	1895	1895	0
286	20240625	142700	24115961	1895	1895	1895	1895	337
287	20240625	142600	23477346	1896	1895	1896	1895	14
288	20240625	142500	23450815	1895	1895	1895	1895	199
289	20240625	142400	23073710	1895	1895	1895	1895	0
290	20240625	142300	23073710	1895	1895	1895	1895	0
291	20240625	142200	23073710	1895	1895	1895	1895	0
292	20240625	142100	23073710	1895	1895	1895	1895	0
293	20240625	142000	23073710	1895	1895	1895	1895	0
294	20240625	141900	23073710	1895	1895	1895	1895	0
295	20240625	141800	23073710	1895	1895	1895	1895	0
296	20240625	141700	23073710	1895	1895	1895	1895	0
297	20240625	141600	23073710	1895	1895	1895	1895	0
298	20240625	141500	23073710	1895	1895	1895	1895	0
299	20240625	141400	23073710	1895	1895	1895	1895	0
300	20240625	141300	23073710	1895	1895	1895	1895	0
301	20240625	141200	23073710	1895	1895	1895	1895	0
302	20240625	141100	23073710	1895	1895	1895	1895	0
303	20240625	141000	23073710	1895	1895	1895	1895	0
304	20240625	140900	23073710	1895	1895	1895	1895	0
305	20240625	140800	23073710	1895	1895	1895	1895	0
306	20240625	140700	23073710	1895	1895	1895	1895	0
307	20240625	140600	23073710	1895	1895	1895	1895	0
308	20240625	140500	23073710	1895	1895	1895	1895	0
309	20240625	140400	23073710	1895	1895	1895	1895	0
310	20240625	140300	23073710	1895	1895	1895	1895	0
311	20240625	140200	23073710	1895	1895	1895	1895	0
312	20240625	140100	23073710	1895	1895	1895	1895	0
313	20240625	140000	23073710	1895	1895	1895	1895	0
314	20240625	135900	23073710	1895	1895	1895	1895	0
315	20240625	135800	23073710	1895	1895	1895	1895	0
316	20240625	135700	23073710	1895	1895	1895	1895	0
317	20240625	135600	23073710	1895	1895	1895	1895	0
318	20240625	135500	23073710	1895	1895	1895	1895	0
319	20240625	135400	23073710	1895	1895	1895	1895	0
320	20240625	135300	23073710	1895	1895	1895	1895	0
321	20240625	135200	23073710	1895	1895	1895	1895	0
322	20240625	135100	23073710	1895	1895	1895	1895	0
323	20240625	135000	23073710	1895	1895	1895	1895	0
324	20240625	134900	23073710	1895	1895	1895	1895	0
325	20240625	134800	23073710	1895	1895	1895	1895	0
326	20240625	134700	23073710	1895	1895	1895	1895	0
327	20240625	134600	23073710	1895	1895	1895	1895	1
328	20240625	134500	23071815	1882	1882	1882	1882	137
329	20240625	134400	22813981	1895	1895	1895	1895	0
330	20240625	134300	22813981	1895	1895	1895	1895	0
331	20240625	134200	22813981	1895	1895	1895	1895	0
332	20240625	134100	22813981	1895	1895	1895	1895	0
333	20240625	134000	22813981	1895	1895	1895	1895	0
334	20240625	133900	22813981	1895	1895	1895	1895	0
335	20240625	133800	22813981	1895	1895	1895	1895	0
336	20240625	133700	22813981	1895	1895	1895	1895	0
337	20240625	133600	22813981	1895	1895	1895	1895	0
338	20240625	133500	22813981	1895	1895	1895	1895	1
339	20240625	133400	22812086	1890	1890	1890	1890	0
340	20240625	133300	22812086	1890	1890	1890	1890	0
341	20240625	133200	22812086	1890	1890	1890	1890	0
342	20240625	133100	22812086	1890	1890	1890	1890	0
343	20240625	133000	22812086	1890	1890	1890	1890	0
344	20240625	132900	22812086	1890	1890	1890	1890	0
345	20240625	132800	22812086	1890	1890	1890	1890	0
346	20240625	132700	22812086	1890	1890	1890	1890	0
347	20240625	132600	22812086	1890	1890	1890	1890	0
348	20240625	132500	22812086	1890	1890	1890	1890	4736
349	20240625	132400	13861046	1896	1896	1896	1896	0
350	20240625	132300	13861046	1896	1896	1896	1896	0
351	20240625	132200	13861046	1896	1896	1896	1896	0
352	20240625	132100	13861046	1896	1896	1896	1896	0
353	20240625	132000	13861046	1896	1896	1896	1896	0
354	20240625	131900	13861046	1896	1895	1896	1895	2
355	20240625	131800	13857255	1896	1891	1896	1891	127
356	20240625	131700	13616629	1890	1890	1890	1890	153
357	20240625	131600	13327459	1890	1890	1890	1890	111
358	20240625	131500	13117669	1890	1890	1890	1890	0
359	20240625	131400	13117669	1890	1890	1890	1890	0
360	20240625	131300	13117669	1890	1890	1890	1890	0
361	20240625	131200	13117669	1890	1889	1890	1889	450
362	20240625	131100	12267432	1889	1889	1889	1889	0
363	20240625	131000	12267432	1889	1889	1889	1889	0
364	20240625	130900	12267432	1889	1889	1889	1889	0
365	20240625	130800	12267432	1889	1889	1889	1889	0
366	20240625	130700	12267432	1889	1889	1889	1889	0
367	20240625	130600	12267432	1889	1889	1889	1889	0
368	20240625	130500	12267432	1889	1889	1889	1889	0
369	20240625	130400	12267432	1889	1889	1889	1889	0
370	20240625	130300	12267432	1889	1889	1889	1889	0
371	20240625	130200	12267432	1889	1889	1889	1889	0
372	20240625	130100	12267432	1889	1889	1889	1889	0
373	20240625	130000	12267432	1889	1889	1889	1889	0
374	20240625	125900	12267432	1889	1889	1889	1889	0
375	20240625	125800	12267432	1889	1889	1889	1889	0
376	20240625	125700	12267432	1889	1889	1889	1889	1
377	20240625	125600	12265543	1889	1889	1889	1889	0
378	20240625	125500	12265543	1889	1889	1889	1889	0
379	20240625	125400	12265543	1889	1889	1889	1889	0
380	20240625	125300	12265543	1889	1889	1889	1889	0
381	20240625	125200	12265543	1889	1889	1889	1889	0
382	20240625	125100	12265543	1889	1889	1889	1889	0
383	20240625	125000	12265543	1889	1889	1889	1889	0
384	20240625	124900	12265543	1889	1889	1889	1889	0
385	20240625	124800	12265543	1889	1889	1889	1889	0
386	20240625	124700	12265543	1889	1889	1889	1889	0
387	20240625	124600	12265543	1889	1889	1889	1889	0
388	20240625	124500	12265543	1889	1889	1889	1889	0
389	20240625	124400	12265543	1889	1889	1889	1889	0
390	20240625	124300	12265543	1889	1889	1889	1889	0
391	20240625	124200	12265543	1889	1889	1889	1889	0
392	20240625	124100	12265543	1889	1889	1889	1889	0
393	20240625	124000	12265543	1889	1889	1889	1889	0
394	20240625	123900	12265543	1889	1889	1889	1889	0
395	20240625	123800	12265543	1889	1889	1889	1889	0
396	20240625	123700	12265543	1889	1889	1889	1889	0
397	20240625	123600	12265543	1889	1889	1889	1889	0
398	20240625	123500	12265543	1889	1889	1889	1889	0
399	20240625	123400	12265543	1889	1889	1889	1889	0
400	20240625	123300	12265543	1889	1889	1889	1889	0
401	20240625	123200	12265543	1889	1889	1889	1889	0
402	20240625	123100	12265543	1889	1889	1889	1889	0
403	20240625	123000	12265543	1889	1889	1889	1889	0
404	20240625	122900	12265543	1889	1889	1889	1889	0
405	20240625	122800	12265543	1889	1889	1889	1889	0
406	20240625	122700	12265543	1889	1889	1889	1889	0
407	20240625	122600	12265543	1889	1889	1889	1889	0
408	20240625	122500	12265543	1889	1889	1889	1889	0
409	20240625	122400	12265543	1889	1889	1889	1889	0
410	20240625	122300	12265543	1889	1889	1889	1889	0
411	20240625	122200	12265543	1889	1889	1889	1889	0
412	20240625	122100	12265543	1889	1889	1889	1889	0
413	20240625	122000	12265543	1889	1889	1889	1889	0
414	20240625	121900	12265543	1889	1889	1889	1889	0
415	20240625	121800	12265543	1889	1889	1889	1889	0
416	20240625	121700	12265543	1889	1889	1889	1889	0
417	20240625	121600	12265543	1889	1889	1889	1889	0
418	20240625	121500	12265543	1889	1889	1889	1889	0
419	20240625	121400	12265543	1889	1889	1889	1889	0
420	20240625	121300	12265543	1889	1889	1889	1889	0
421	20240625	121200	12265543	1889	1889	1889	1889	1
422	20240625	121100	12263654	1890	1890	1890	1890	0
423	20240625	121000	12263654	1890	1890	1890	1890	0
424	20240625	120900	12263654	1890	1890	1890	1890	0
425	20240625	120800	12263654	1890	1890	1890	1890	0
426	20240625	120700	12263654	1890	1890	1890	1890	0
427	20240625	120600	12263654	1890	1890	1890	1890	0
428	20240625	120500	12263654	1890	1890	1890	1890	0
429	20240625	120400	12263654	1890	1890	1890	1890	0
430	20240625	120300	12263654	1890	1890	1890	1890	0
431	20240625	120200	12263654	1890	1890	1890	1890	10
432	20240625	120100	12244754	1890	1890	1890	1890	0
433	20240625	120000	12244754	1890	1889	1890	1889	2
434	20240625	115900	12240975	1890	1890	1890	1890	0
435	20240625	115800	12240975	1890	1890	1890	1890	0
436	20240625	115700	12240975	1890	1890	1890	1890	0
437	20240625	115600	12240975	1890	1890	1890	1890	0
438	20240625	115500	12240975	1890	1890	1890	1890	0
439	20240625	115400	12240975	1890	1890	1890	1890	0
440	20240625	115300	12240975	1890	1890	1890	1890	0
441	20240625	115200	12240975	1890	1890	1890	1890	0
442	20240625	115100	12240975	1890	1890	1890	1890	400
443	20240625	115000	11484975	1890	1890	1890	1890	0
444	20240625	114900	11484975	1890	1890	1890	1890	0
445	20240625	114800	11484975	1890	1890	1890	1890	0
446	20240625	114700	11484975	1890	1890	1890	1890	0
447	20240625	114600	11484975	1890	1890	1890	1890	0
448	20240625	114500	11484975	1890	1890	1890	1890	0
449	20240625	114400	11484975	1890	1890	1890	1890	0
450	20240625	114300	11484975	1890	1890	1890	1890	0
451	20240625	114200	11484975	1890	1890	1890	1890	0
452	20240625	114100	11484975	1890	1890	1890	1890	0
453	20240625	114000	11484975	1890	1890	1890	1890	0
454	20240625	113900	11484975	1890	1890	1890	1890	0
455	20240625	113800	11484975	1890	1890	1890	1890	45
456	20240625	113700	11399925	1890	1890	1890	1890	55
457	20240625	113600	11295975	1890	1890	1890	1890	0
458	20240625	113500	11295975	1890	1890	1890	1890	0
459	20240625	113400	11295975	1890	1890	1890	1890	0
460	20240625	113300	11295975	1890	1890	1890	1890	0
461	20240625	113200	11295975	1890	1890	1890	1890	0
462	20240625	113100	11295975	1890	1890	1890	1890	0
463	20240625	113000	11295975	1890	1890	1890	1890	0
464	20240625	112900	11295975	1890	1890	1890	1890	0
465	20240625	112800	11295975	1890	1890	1890	1890	0
466	20240625	112700	11295975	1890	1890	1890	1890	0
467	20240625	112600	11295975	1890	1890	1890	1890	0
468	20240625	112500	11295975	1890	1890	1890	1890	0
469	20240625	112400	11295975	1890	1890	1890	1890	0
470	20240625	112300	11295975	1890	1890	1890	1890	0
471	20240625	112200	11295975	1890	1890	1890	1890	0
472	20240625	112100	11295975	1890	1890	1890	1890	0
473	20240625	112000	11295975	1890	1890	1890	1890	0
474	20240625	111900	11295975	1890	1890	1890	1890	0
475	20240625	111800	11295975	1890	1890	1890	1890	0
476	20240625	111700	11295975	1890	1890	1890	1890	0
477	20240625	111600	11295975	1890	1890	1890	1890	0
478	20240625	111500	11295975	1890	1888	1890	1888	580
479	20240625	111400	10200005	1889	1889	1889	1889	0
480	20240625	111300	10200005	1889	1889	1889	1889	0
481	20240625	111200	10200005	1889	1889	1889	1889	0
482	20240625	111100	10200005	1889	1889	1889	1889	0
483	20240625	111000	10200005	1889	1889	1889	1889	0
484	20240625	110900	10200005	1889	1889	1889	1889	0
485	20240625	110800	10200005	1889	1889	1889	1889	0
486	20240625	110700	10200005	1889	1889	1889	1889	0
487	20240625	110600	10200005	1889	1889	1889	1889	0
488	20240625	110500	10200005	1889	1889	1889	1889	0
489	20240625	110400	10200005	1889	1889	1889	1889	0
490	20240625	110300	10200005	1889	1889	1889	1889	0
491	20240625	110200	10200005	1889	1889	1889	1889	0
492	20240625	110100	10200005	1889	1889	1889	1889	0
493	20240625	110000	10200005	1889	1889	1889	1889	0
494	20240625	105900	10200005	1889	1889	1889	1889	0
495	20240625	105800	10200005	1889	1879	1889	1879	18
496	20240625	105700	10166173	1889	1889	1889	1889	0
497	20240625	105600	10166173	1889	1889	1889	1889	0
498	20240625	105500	10166173	1889	1889	1889	1889	0
499	20240625	105400	10166173	1889	1889	1889	1889	0
500	20240625	105300	10166173	1889	1889	1889	1889	0
501	20240625	105200	10166173	1889	1889	1889	1889	0
502	20240625	105100	10166173	1889	1889	1889	1889	0
503	20240625	105000	10166173	1889	1883	1889	1883	53
504	20240625	104900	10066177	1883	1883	1883	1883	0
505	20240625	104800	10066177	1883	1883	1883	1883	0
506	20240625	104700	10066177	1883	1883	1883	1883	0
507	20240625	104600	10066177	1883	1883	1883	1883	0
508	20240625	104500	10066177	1883	1883	1883	1883	0
509	20240625	104400	10066177	1883	1883	1883	1883	0
510	20240625	104300	10066177	1883	1883	1883	1883	11
511	20240625	104200	10045464	1883	1883	1883	1883	0
512	20240625	104100	10045464	1883	1883	1883	1883	0
513	20240625	104000	10045464	1883	1883	1883	1883	0
514	20240625	103900	10045464	1883	1883	1883	1883	0
515	20240625	103800	10045464	1883	1883	1883	1883	0
516	20240625	103700	10045464	1883	1883	1883	1883	0
517	20240625	103600	10045464	1883	1883	1883	1883	0
518	20240625	103500	10045464	1883	1883	1883	1883	0
519	20240625	103400	10045464	1883	1883	1883	1883	53
520	20240625	103300	9945665	1883	1883	1883	1883	53
521	20240625	103200	9845866	1883	1883	1883	1883	0
522	20240625	103100	9845866	1883	1880	1883	1880	53
523	20240625	103000	9746135	1880	1880	1880	1880	0
524	20240625	102900	9746135	1880	1880	1880	1880	1
525	20240625	102800	9744255	1880	1880	1880	1880	1
526	20240625	102700	9742375	1879	1879	1879	1879	0
527	20240625	102600	9742375	1879	1879	1879	1879	0
528	20240625	102500	9742375	1879	1879	1879	1879	0
529	20240625	102400	9742375	1879	1879	1879	1879	0
530	20240625	102300	9742375	1879	1879	1879	1879	0
531	20240625	102200	9742375	1879	1879	1879	1879	0
532	20240625	102100	9742375	1879	1879	1879	1879	5
533	20240625	102000	9732980	1881	1881	1881	1881	0
534	20240625	101900	9732980	1881	1881	1881	1881	0
535	20240625	101800	9732980	1881	1881	1881	1881	0
536	20240625	101700	9732980	1881	1881	1881	1881	0
537	20240625	101600	9732980	1881	1881	1881	1881	0
538	20240625	101500	9732980	1881	1881	1881	1881	0
539	20240625	101400	9732980	1881	1881	1881	1881	0
540	20240625	101300	9732980	1881	1881	1881	1881	1
541	20240625	101200	9731099	1883	1883	1883	1883	0
542	20240625	101100	9731099	1883	1883	1883	1883	0
543	20240625	101000	9731099	1883	1883	1883	1883	0
544	20240625	100900	9731099	1883	1883	1883	1883	0
545	20240625	100800	9731099	1883	1883	1883	1883	0
546	20240625	100700	9731099	1883	1883	1883	1883	0
547	20240625	100600	9731099	1883	1883	1883	1883	0
548	20240625	100500	9731099	1883	1883	1883	1883	0
549	20240625	100400	9731099	1883	1883	1883	1883	0
550	20240625	100300	9731099	1883	1883	1883	1883	0
551	20240625	100200	9731099	1883	1883	1883	1883	0
552	20240625	100100	9731099	1883	1883	1883	1883	2
553	20240625	100000	9727333	1883	1882	1883	1882	10
554	20240625	095900	9708505	1881	1881	1881	1881	0
555	20240625	095800	9708505	1881	1881	1881	1881	1
556	20240625	095700	9706624	1881	1881	1881	1881	1
557	20240625	095600	9704743	1881	1881	1881	1881	0
558	20240625	095500	9704743	1881	1881	1881	1881	0
559	20240625	095400	9704743	1881	1881	1881	1881	3
560	20240625	095300	9699100	1882	1882	1882	1882	0
561	20240625	095200	9699100	1882	1882	1882	1882	0
562	20240625	095100	9699100	1882	1882	1882	1882	0
563	20240625	095000	9699100	1882	1882	1882	1882	0
564	20240625	094900	9699100	1882	1882	1882	1882	0
565	20240625	094800	9699100	1882	1882	1882	1882	0
566	20240625	094700	9699100	1882	1882	1882	1882	10
567	20240625	094600	9680280	1882	1882	1882	1882	0
568	20240625	094500	9680280	1882	1882	1882	1882	0
569	20240625	094400	9680280	1882	1882	1882	1882	0
570	20240625	094300	9680280	1882	1882	1882	1882	0
571	20240625	094200	9680280	1882	1882	1882	1882	0
572	20240625	094100	9680280	1882	1881	1882	1881	10
573	20240625	094000	9661465	1882	1882	1882	1882	0
574	20240625	093900	9661465	1882	1882	1882	1882	0
575	20240625	093800	9661465	1882	1882	1882	1882	0
576	20240625	093700	9661465	1882	1882	1882	1882	0
577	20240625	093600	9661465	1882	1882	1882	1882	0
578	20240625	093500	9661465	1882	1882	1882	1882	0
579	20240625	093400	9661465	1882	1882	1882	1882	0
580	20240625	093300	9661465	1882	1882	1882	1882	0
581	20240625	093200	9661465	1882	1882	1882	1882	0
582	20240625	093100	9661465	1882	1882	1882	1882	0
583	20240625	093000	9661465	1882	1882	1882	1882	5
584	20240625	092900	9652055	1883	1883	1883	1883	0
585	20240625	092800	9652055	1883	1883	1883	1883	7
586	20240625	092700	9638874	1883	1883	1883	1883	0
587	20240625	092600	9638874	1883	1883	1883	1883	0
588	20240625	092500	9638874	1883	1883	1883	1883	0
589	20240625	092400	9638874	1883	1883	1883	1883	0
590	20240625	092300	9638874	1883	1883	1883	1883	0
591	20240625	092200	9638874	1883	1883	1883	1883	0
592	20240625	092100	9638874	1883	1883	1883	1883	0
593	20240625	092000	9638874	1883	1883	1883	1883	0
594	20240625	091900	9638874	1883	1883	1883	1883	1
595	20240625	091800	9636991	1882	1882	1882	1882	0
596	20240625	091700	9636991	1882	1882	1882	1882	0
597	20240625	091600	9636991	1882	1882	1882	1882	0
598	20240625	091500	9636991	1882	1882	1882	1882	523
599	20240625	091400	8652705	1882	1882	1882	1882	0
600	20240625	091300	8652705	1882	1880	1882	1880	8
601	20240625	091200	8637663	1878	1878	1878	1878	648
602	20240625	091100	7420719	1877	1877	1877	1877	1000
603	20240625	091000	5543719	1877	1870	1877	1850	105
604	20240625	090900	5348565	1878	1878	1878	1878	0
605	20240625	090800	5348565	1878	1878	1878	1878	0
606	20240625	090700	5348565	1878	1878	1878	1878	0
607	20240625	090600	5348565	1878	1878	1878	1878	0
608	20240625	090500	5348565	1878	1877	1878	1877	2
609	20240625	090400	5344810	1860	1860	1860	1860	2
610	20240625	090300	5341090	1878	1877	1878	1877	2
611	20240625	090200	5337335	1859	1859	1859	1859	1181
612	20240625	090100	3141856	1865	1875	1875	1859	428
613	20240625	090000	2345622	1878	1878	1878	1878	1049