KissMeData/026040/min/candle-20240627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240627	191100	17070224	1932	1932	1932	1932	49
3	20240627	191000	17070224	1932	1932	1932	1932	0
4	20240627	190900	17070224	1932	1932	1932	1932	0
5	20240627	190800	17070224	1932	1932	1932	1932	0
6	20240627	190700	17070224	1932	1932	1932	1932	0
7	20240627	190600	17070224	1932	1932	1932	1932	0
8	20240627	190500	17070224	1932	1932	1932	1932	0
9	20240627	190400	17070224	1932	1932	1932	1932	0
10	20240627	190300	17070224	1932	1932	1932	1932	0
11	20240627	190200	17070224	1932	1932	1932	1932	0
12	20240627	190100	17070224	1932	1932	1932	1932	0
13	20240627	190000	17070224	1932	1932	1932	1932	0
14	20240627	185900	17070224	1932	1932	1932	1932	0
15	20240627	185800	17070224	1932	1932	1932	1932	0
16	20240627	185700	17070224	1932	1932	1932	1932	0
17	20240627	185600	17070224	1932	1932	1932	1932	0
18	20240627	185500	17070224	1932	1932	1932	1932	0
19	20240627	185400	17070224	1932	1932	1932	1932	0
20	20240627	185300	17070224	1932	1932	1932	1932	0
21	20240627	185200	17070224	1932	1932	1932	1932	0
22	20240627	185100	17070224	1932	1932	1932	1932	0
23	20240627	185000	17070224	1932	1932	1932	1932	0
24	20240627	184900	17070224	1932	1932	1932	1932	0
25	20240627	184800	17070224	1932	1932	1932	1932	0
26	20240627	184700	17070224	1932	1932	1932	1932	0
27	20240627	184600	17070224	1932	1932	1932	1932	0
28	20240627	184500	17070224	1932	1932	1932	1932	0
29	20240627	184400	17070224	1932	1932	1932	1932	0
30	20240627	184300	17070224	1932	1932	1932	1932	0
31	20240627	184200	17070224	1932	1932	1932	1932	0
32	20240627	184100	17070224	1932	1932	1932	1932	49
33	20240627	184000	17070224	1932	1932	1932	1932	0
34	20240627	183900	17070224	1932	1932	1932	1932	0
35	20240627	183800	17070224	1932	1932	1932	1932	0
36	20240627	183700	17070224	1932	1932	1932	1932	0
37	20240627	183600	17070224	1932	1932	1932	1932	0
38	20240627	183500	17070224	1932	1932	1932	1932	0
39	20240627	183400	17070224	1932	1932	1932	1932	0
40	20240627	183300	17070224	1932	1932	1932	1932	0
41	20240627	183200	17070224	1932	1932	1932	1932	0
42	20240627	183100	17070224	1932	1932	1932	1932	0
43	20240627	183000	17070224	1932	1932	1932	1932	0
44	20240627	182900	17070224	1932	1932	1932	1932	0
45	20240627	182800	17070224	1932	1932	1932	1932	0
46	20240627	182700	17070224	1932	1932	1932	1932	0
47	20240627	182600	17070224	1932	1932	1932	1932	0
48	20240627	182500	17070224	1932	1932	1932	1932	0
49	20240627	182400	17070224	1932	1932	1932	1932	0
50	20240627	182300	17070224	1932	1932	1932	1932	0
51	20240627	182200	17070224	1932	1932	1932	1932	0
52	20240627	182100	17070224	1932	1932	1932	1932	0
53	20240627	182000	17070224	1932	1932	1932	1932	0
54	20240627	181900	17070224	1932	1932	1932	1932	0
55	20240627	181800	17070224	1932	1932	1932	1932	0
56	20240627	181700	17070224	1932	1932	1932	1932	0
57	20240627	181600	17070224	1932	1932	1932	1932	0
58	20240627	181500	17070224	1932	1932	1932	1932	0
59	20240627	181400	17070224	1932	1932	1932	1932	0
60	20240627	181300	17070224	1932	1932	1932	1932	0
61	20240627	181200	17070224	1932	1932	1932	1932	0
62	20240627	181100	17070224	1932	1932	1932	1932	49
63	20240627	181000	17070224	1932	1932	1932	1932	0
64	20240627	180900	17070224	1932	1932	1932	1932	0
65	20240627	180800	17070224	1932	1932	1932	1932	0
66	20240627	180700	17070224	1932	1932	1932	1932	0
67	20240627	180600	17070224	1932	1932	1932	1932	0
68	20240627	180500	17070224	1932	1932	1932	1932	0
69	20240627	180400	17070224	1932	1932	1932	1932	0
70	20240627	180300	17070224	1932	1932	1932	1932	0
71	20240627	180200	17070224	1932	1932	1932	1932	0
72	20240627	180100	17070224	1932	1932	1932	1932	0
73	20240627	180000	17070224	1932	1932	1932	1932	0
74	20240627	175900	17070224	1932	1932	1932	1932	0
75	20240627	175800	17070224	1932	1932	1932	1932	0
76	20240627	175700	17070224	1932	1932	1932	1932	0
77	20240627	175600	17070224	1932	1932	1932	1932	0
78	20240627	175500	17070224	1932	1932	1932	1932	0
79	20240627	175400	17070224	1932	1932	1932	1932	0
80	20240627	175300	17070224	1932	1932	1932	1932	0
81	20240627	175200	17070224	1932	1932	1932	1932	0
82	20240627	175100	17070224	1932	1932	1932	1932	0
83	20240627	175000	17070224	1932	1932	1932	1932	0
84	20240627	174900	17070224	1932	1932	1932	1932	0
85	20240627	174800	17070224	1932	1932	1932	1932	0
86	20240627	174700	17070224	1932	1932	1932	1932	0
87	20240627	174600	17070224	1932	1932	1932	1932	0
88	20240627	174500	17070224	1932	1932	1932	1932	0
89	20240627	174400	17070224	1932	1932	1932	1932	0
90	20240627	174300	17070224	1932	1932	1932	1932	0
91	20240627	174200	17070224	1932	1932	1932	1932	0
92	20240627	174100	17070224	1932	1932	1932	1932	49
93	20240627	174000	17070224	1932	1932	1932	1932	0
94	20240627	173900	17070224	1932	1932	1932	1932	0
95	20240627	173800	17070224	1932	1932	1932	1932	0
96	20240627	173700	17070224	1932	1932	1932	1932	0
97	20240627	173600	17070224	1932	1932	1932	1932	0
98	20240627	173500	17070224	1932	1932	1932	1932	0
99	20240627	173400	17070224	1932	1932	1932	1932	0
100	20240627	173300	17070224	1932	1932	1932	1932	0
101	20240627	173200	17070224	1932	1932	1932	1932	0
102	20240627	173100	17070224	1932	1932	1932	1932	0
103	20240627	173000	17070224	1932	1932	1932	1932	0
104	20240627	172900	17070224	1932	1932	1932	1932	0
105	20240627	172800	17070224	1932	1932	1932	1932	0
106	20240627	172700	17070224	1932	1932	1932	1932	0
107	20240627	172600	17070224	1932	1932	1932	1932	0
108	20240627	172500	17070224	1932	1932	1932	1932	0
109	20240627	172400	17070224	1932	1932	1932	1932	0
110	20240627	172300	17070224	1932	1932	1932	1932	0
111	20240627	172200	17070224	1932	1932	1932	1932	0
112	20240627	172100	17070224	1932	1932	1932	1932	0
113	20240627	172000	17070224	1932	1932	1932	1932	0
114	20240627	171900	17070224	1932	1932	1932	1932	0
115	20240627	171800	17070224	1932	1932	1932	1932	0
116	20240627	171700	17070224	1932	1932	1932	1932	0
117	20240627	171600	17070224	1932	1932	1932	1932	0
118	20240627	171500	17070224	1932	1932	1932	1932	0
119	20240627	171400	17070224	1932	1932	1932	1932	0
120	20240627	171300	17070224	1932	1932	1932	1932	0
121	20240627	171200	17070224	1932	1932	1932	1932	0
122	20240627	171100	17070224	1932	1932	1932	1932	49
123	20240627	171000	17070224	1932	1932	1932	1932	0
124	20240627	170900	17070224	1932	1932	1932	1932	0
125	20240627	170800	17070224	1932	1932	1932	1932	0
126	20240627	170700	17070224	1932	1932	1932	1932	0
127	20240627	170600	17070224	1932	1932	1932	1932	0
128	20240627	170500	17070224	1932	1932	1932	1932	0
129	20240627	170400	17070224	1932	1932	1932	1932	0
130	20240627	170300	17070224	1932	1932	1932	1932	0
131	20240627	170200	17070224	1932	1932	1932	1932	0
132	20240627	170100	17070224	1932	1932	1932	1932	0
133	20240627	170000	17070224	1932	1932	1932	1932	0
134	20240627	165900	17070224	1932	1932	1932	1932	0
135	20240627	165800	17070224	1932	1932	1932	1932	0
136	20240627	165700	17070224	1932	1932	1932	1932	0
137	20240627	165600	17070224	1932	1932	1932	1932	0
138	20240627	165500	17070224	1932	1932	1932	1932	0
139	20240627	165400	17070224	1932	1932	1932	1932	0
140	20240627	165300	17070224	1932	1932	1932	1932	0
141	20240627	165200	17070224	1932	1932	1932	1932	0
142	20240627	165100	17070224	1932	1932	1932	1932	0
143	20240627	165000	17070224	1932	1932	1932	1932	0
144	20240627	164900	17070224	1932	1932	1932	1932	0
145	20240627	164800	17070224	1932	1932	1932	1932	0
146	20240627	164700	17070224	1932	1932	1932	1932	0
147	20240627	164600	17070224	1932	1932	1932	1932	0
148	20240627	164500	17070224	1932	1932	1932	1932	0
149	20240627	164400	17070224	1932	1932	1932	1932	0
150	20240627	164300	17070224	1932	1932	1932	1932	0
151	20240627	164200	17070224	1932	1932	1932	1932	0
152	20240627	164100	17070224	1932	1932	1932	1932	49
153	20240627	164000	17070224	1932	1932	1932	1932	0
154	20240627	163900	17070224	1932	1932	1932	1932	0
155	20240627	163800	17070224	1932	1932	1932	1932	0
156	20240627	163700	17070224	1932	1932	1932	1932	0
157	20240627	163600	17070224	1932	1932	1932	1932	0
158	20240627	163500	17070224	1932	1932	1932	1932	0
159	20240627	163400	17070224	1932	1932	1932	1932	0
160	20240627	163300	17070224	1932	1932	1932	1932	0
161	20240627	163200	17070224	1932	1932	1932	1932	0
162	20240627	163100	17070224	1932	1932	1932	1932	0
163	20240627	163000	17070224	1932	1932	1932	1932	0
164	20240627	162900	17070224	1932	1932	1932	1932	0
165	20240627	162800	17070224	1932	1932	1932	1932	0
166	20240627	162700	17070224	1932	1932	1932	1932	0
167	20240627	162600	17070224	1932	1932	1932	1932	0
168	20240627	162500	17070224	1932	1932	1932	1932	0
169	20240627	162400	17070224	1932	1932	1932	1932	0
170	20240627	162300	17070224	1932	1932	1932	1932	0
171	20240627	162200	17070224	1932	1932	1932	1932	0
172	20240627	162100	17070224	1932	1932	1932	1932	0
173	20240627	162000	17070224	1932	1932	1932	1932	0
174	20240627	161900	17070224	1932	1932	1932	1932	0
175	20240627	161800	17070224	1932	1932	1932	1932	0
176	20240627	161700	17070224	1932	1932	1932	1932	0
177	20240627	161600	17070224	1932	1932	1932	1932	0
178	20240627	161500	17070224	1932	1932	1932	1932	0
179	20240627	161400	17070224	1932	1932	1932	1932	0
180	20240627	161300	17070224	1932	1932	1932	1932	0
181	20240627	161200	17070224	1932	1932	1932	1932	0
182	20240627	161100	17070224	1932	1932	1932	1932	49
183	20240627	161000	17070224	1932	1932	1932	1932	0
184	20240627	160900	17070224	1932	1932	1932	1932	0
185	20240627	160800	17070224	1932	1932	1932	1932	0
186	20240627	160700	17070224	1932	1932	1932	1932	0
187	20240627	160600	17070224	1932	1932	1932	1932	0
188	20240627	160500	17070224	1932	1932	1932	1932	0
189	20240627	160400	17070224	1932	1932	1932	1932	0
190	20240627	160300	17070224	1932	1932	1932	1932	0
191	20240627	160200	17070224	1932	1932	1932	1932	0
192	20240627	160100	17070224	1932	1932	1932	1932	0
193	20240627	160000	17070224	1932	1932	1932	1932	0
194	20240627	155900	17070224	1932	1932	1932	1932	0
195	20240627	155800	17070224	1932	1932	1932	1932	0
196	20240627	155700	17070224	1932	1932	1932	1932	0
197	20240627	155600	17070224	1932	1932	1932	1932	0
198	20240627	155500	17070224	1932	1932	1932	1932	0
199	20240627	155400	17070224	1932	1932	1932	1932	0
200	20240627	155300	17070224	1932	1932	1932	1932	0
201	20240627	155200	17070224	1932	1932	1932	1932	0
202	20240627	155100	17070224	1932	1932	1932	1932	0
203	20240627	155000	17070224	1932	1932	1932	1932	0
204	20240627	154900	17070224	1932	1932	1932	1932	0
205	20240627	154800	17070224	1932	1932	1932	1932	0
206	20240627	154700	17070224	1932	1932	1932	1932	0
207	20240627	154600	17070224	1932	1932	1932	1932	0
208	20240627	154500	17070224	1932	1932	1932	1932	0
209	20240627	154400	17070224	1932	1932	1932	1932	0
210	20240627	154300	17070224	1932	1932	1932	1932	0
211	20240627	154200	17070224	1932	1932	1932	1932	0
212	20240627	154100	17070224	1932	1932	1932	1932	49
213	20240627	154000	17070224	1932	1932	1932	1932	0
214	20240627	153900	17070224	1932	1932	1932	1932	0
215	20240627	153800	17070224	1932	1932	1932	1932	0
216	20240627	153700	17070224	1932	1932	1932	1932	0
217	20240627	153600	17070224	1932	1932	1932	1932	0
218	20240627	153500	17070224	1932	1932	1932	1932	0
219	20240627	153400	17070224	1932	1932	1932	1932	0
220	20240627	153300	17070224	1932	1932	1932	1932	0
221	20240627	153200	17070224	1932	1932	1932	1932	0
222	20240627	153100	17070224	1932	1932	1932	1932	0
223	20240627	153000	17070224	1932	1932	1932	1932	49
224	20240627	152900	16975556	1927	1927	1927	1927	0
225	20240627	152800	16975556	1927	1927	1927	1927	0
226	20240627	152700	16975556	1927	1927	1927	1927	0
227	20240627	152600	16975556	1927	1927	1927	1927	0
228	20240627	152500	16975556	1927	1927	1927	1927	0
229	20240627	152400	16975556	1927	1927	1927	1927	0
230	20240627	152300	16975556	1927	1927	1927	1927	0
231	20240627	152200	16975556	1927	1927	1927	1927	0
232	20240627	152100	16975556	1927	1927	1927	1927	0
233	20240627	152000	16975556	1927	1927	1927	1927	0
234	20240627	151900	16975556	1927	1927	1927	1927	0
235	20240627	151800	16975556	1927	1927	1927	1927	0
236	20240627	151700	16975556	1927	1927	1927	1927	0
237	20240627	151600	16975556	1927	1926	1927	1926	2
238	20240627	151500	16971703	1910	1914	1914	1910	53
239	20240627	151400	16870441	1933	1933	1933	1933	0
240	20240627	151300	16870441	1933	1933	1933	1933	0
241	20240627	151200	16870441	1933	1933	1933	1933	0
242	20240627	151100	16870441	1933	1933	1933	1933	0
243	20240627	151000	16870441	1933	1933	1933	1933	0
244	20240627	150900	16870441	1933	1933	1933	1933	5
245	20240627	150800	16860776	1931	1931	1931	1931	0
246	20240627	150700	16860776	1931	1931	1931	1931	0
247	20240627	150600	16860776	1931	1915	1931	1915	40
248	20240627	150500	16784039	1915	1914	1915	1914	22
249	20240627	150400	16741922	1914	1913	1914	1913	15
250	20240627	150300	16713215	1913	1913	1913	1913	6
251	20240627	150200	16701737	1913	1912	1913	1912	18
252	20240627	150100	16667316	1912	1912	1912	1912	0
253	20240627	150000	16667316	1912	1910	1912	1910	36
254	20240627	145900	16598545	1910	1909	1910	1909	10
255	20240627	145800	16579453	1908	1909	1909	1908	16
256	20240627	145700	16548923	1908	1908	1908	1908	0
257	20240627	145600	16548923	1908	1908	1908	1908	0
258	20240627	145500	16548923	1908	1908	1908	1908	0
259	20240627	145400	16548923	1908	1908	1908	1908	14
260	20240627	145300	16522211	1908	1908	1908	1908	0
261	20240627	145200	16522211	1908	1908	1908	1908	0
262	20240627	145100	16522211	1908	1908	1908	1908	0
263	20240627	145000	16522211	1908	1908	1908	1908	0
264	20240627	144900	16522211	1908	1908	1908	1908	0
265	20240627	144800	16522211	1908	1908	1908	1908	10
266	20240627	144700	16503131	1908	1908	1908	1908	0
267	20240627	144600	16503131	1908	1909	1909	1908	14
268	20240627	144500	16476409	1907	1907	1907	1907	0
269	20240627	144400	16476409	1907	1907	1907	1907	0
270	20240627	144300	16476409	1907	1907	1907	1907	0
271	20240627	144200	16476409	1907	1907	1907	1907	6
272	20240627	144100	16464967	1908	1908	1908	1908	28
273	20240627	144000	16411543	1908	1908	1908	1908	2
274	20240627	143900	16407727	1910	1910	1910	1910	0
275	20240627	143800	16407727	1910	1910	1910	1910	0
276	20240627	143700	16407727	1910	1910	1910	1910	0
277	20240627	143600	16407727	1910	1910	1910	1910	0
278	20240627	143500	16407727	1910	1910	1910	1910	0
279	20240627	143400	16407727	1910	1910	1910	1910	0
280	20240627	143300	16407727	1910	1910	1910	1910	0
281	20240627	143200	16407727	1910	1910	1910	1910	1
282	20240627	143100	16405817	1909	1909	1909	1909	0
283	20240627	143000	16405817	1909	1909	1909	1909	0
284	20240627	142900	16405817	1909	1909	1909	1909	0
285	20240627	142800	16405817	1909	1909	1909	1909	1
286	20240627	142700	16403908	1910	1910	1910	1910	65
287	20240627	142600	16279758	1910	1910	1910	1910	14
288	20240627	142500	16253018	1910	1910	1910	1910	0
289	20240627	142400	16253018	1910	1910	1910	1910	0
290	20240627	142300	16253018	1910	1910	1910	1910	0
291	20240627	142200	16253018	1910	1910	1910	1910	0
292	20240627	142100	16253018	1910	1910	1910	1910	0
293	20240627	142000	16253018	1910	1910	1910	1910	22
294	20240627	141900	16210998	1916	1916	1916	1916	0
295	20240627	141800	16210998	1916	1916	1916	1916	0
296	20240627	141700	16210998	1916	1916	1916	1916	0
297	20240627	141600	16210998	1916	1916	1916	1916	0
298	20240627	141500	16210998	1916	1916	1916	1916	0
299	20240627	141400	16210998	1916	1916	1916	1916	0
300	20240627	141300	16210998	1916	1916	1916	1916	0
301	20240627	141200	16210998	1916	1916	1916	1916	0
302	20240627	141100	16210998	1916	1916	1916	1916	0
303	20240627	141000	16210998	1916	1916	1916	1916	0
304	20240627	140900	16210998	1916	1916	1916	1916	0
305	20240627	140800	16210998	1916	1916	1916	1916	0
306	20240627	140700	16210998	1916	1916	1916	1916	0
307	20240627	140600	16210998	1916	1916	1916	1916	0
308	20240627	140500	16210998	1916	1916	1916	1916	0
309	20240627	140400	16210998	1916	1916	1916	1916	0
310	20240627	140300	16210998	1916	1916	1916	1916	0
311	20240627	140200	16210998	1916	1916	1916	1916	1
312	20240627	140100	16209082	1910	1910	1910	1910	0
313	20240627	140000	16209082	1910	1910	1910	1910	22
314	20240627	135900	16167062	1910	1910	1910	1910	0
315	20240627	135800	16167062	1910	1910	1910	1910	0
316	20240627	135700	16167062	1910	1910	1910	1910	0
317	20240627	135600	16167062	1910	1910	1910	1910	0
318	20240627	135500	16167062	1910	1910	1910	1910	0
319	20240627	135400	16167062	1910	1910	1910	1910	0
320	20240627	135300	16167062	1910	1910	1910	1910	0
321	20240627	135200	16167062	1910	1912	1912	1910	3610
322	20240627	135100	9271907	1911	1911	1911	1911	0
323	20240627	135000	9271907	1911	1911	1911	1911	0
324	20240627	134900	9271907	1911	1911	1911	1911	0
325	20240627	134800	9271907	1911	1911	1911	1911	0
326	20240627	134700	9271907	1911	1911	1911	1911	0
327	20240627	134600	9271907	1911	1911	1911	1911	0
328	20240627	134500	9271907	1911	1911	1911	1911	0
329	20240627	134400	9271907	1911	1911	1911	1911	0
330	20240627	134300	9271907	1911	1911	1911	1911	0
331	20240627	134200	9271907	1911	1911	1911	1911	0
332	20240627	134100	9271907	1911	1911	1911	1911	0
333	20240627	134000	9271907	1911	1911	1911	1911	23
334	20240627	133900	9227954	1914	1914	1914	1914	1
335	20240627	133800	9226040	1915	1915	1915	1915	14
336	20240627	133700	9199230	1914	1914	1914	1914	1
337	20240627	133600	9197316	1912	1912	1912	1912	0
338	20240627	133500	9197316	1912	1912	1912	1912	120
339	20240627	133400	8967876	1911	1911	1911	1911	11
340	20240627	133300	8946855	1910	1911	1911	1910	26
341	20240627	133200	8897192	1910	1910	1910	1910	0
342	20240627	133100	8897192	1910	1910	1910	1910	14
343	20240627	133000	8870452	1910	1910	1910	1910	0
344	20240627	132900	8870452	1910	1910	1910	1910	0
345	20240627	132800	8870452	1910	1910	1910	1910	0
346	20240627	132700	8870452	1910	1910	1910	1910	0
347	20240627	132600	8870452	1910	1910	1910	1910	14
348	20240627	132500	8843712	1910	1910	1910	1910	0
349	20240627	132400	8843712	1910	1910	1910	1910	0
350	20240627	132300	8843712	1910	1910	1910	1910	0
351	20240627	132200	8843712	1910	1910	1910	1910	0
352	20240627	132100	8843712	1910	1911	1911	1910	15
353	20240627	132000	8815061	1910	1910	1910	1910	23
354	20240627	131900	8771131	1910	1910	1910	1910	0
355	20240627	131800	8771131	1910	1910	1910	1910	0
356	20240627	131700	8771131	1910	1910	1910	1910	0
357	20240627	131600	8771131	1910	1910	1910	1910	14
358	20240627	131500	8744391	1911	1911	1911	1911	0
359	20240627	131400	8744391	1911	1911	1911	1911	15
360	20240627	131300	8715726	1910	1910	1910	1910	0
361	20240627	131200	8715726	1910	1910	1910	1910	22
362	20240627	131100	8673706	1910	1910	1910	1910	0
363	20240627	131000	8673706	1910	1910	1910	1910	20
364	20240627	130900	8635506	1912	1912	1912	1912	0
365	20240627	130800	8635506	1912	1912	1912	1912	0
366	20240627	130700	8635506	1912	1912	1912	1912	0
367	20240627	130600	8635506	1912	1912	1912	1912	0
368	20240627	130500	8635506	1912	1912	1912	1912	5
369	20240627	130400	8625946	1910	1910	1910	1910	0
370	20240627	130300	8625946	1910	1910	1910	1910	0
371	20240627	130200	8625946	1910	1910	1910	1910	0
372	20240627	130100	8625946	1910	1910	1910	1910	15
373	20240627	130000	8597296	1910	1910	1910	1910	23
374	20240627	125900	8553366	1910	1910	1910	1910	0
375	20240627	125800	8553366	1910	1910	1910	1910	0
376	20240627	125700	8553366	1910	1910	1910	1910	0
377	20240627	125600	8553366	1910	1910	1910	1910	14
378	20240627	125500	8526626	1910	1910	1910	1910	0
379	20240627	125400	8526626	1910	1910	1910	1910	0
380	20240627	125300	8526626	1910	1910	1910	1910	14
381	20240627	125200	8499886	1910	1910	1910	1910	0
382	20240627	125100	8499886	1910	1910	1910	1910	0
383	20240627	125000	8499886	1910	1910	1910	1910	0
384	20240627	124900	8499886	1910	1910	1910	1910	0
385	20240627	124800	8499886	1910	1910	1910	1910	0
386	20240627	124700	8499886	1910	1910	1910	1910	0
387	20240627	124600	8499886	1910	1910	1910	1910	14
388	20240627	124500	8473146	1910	1910	1910	1910	0
389	20240627	124400	8473146	1910	1910	1910	1910	0
390	20240627	124300	8473146	1910	1910	1910	1910	0
391	20240627	124200	8473146	1910	1910	1910	1910	0
392	20240627	124100	8473146	1910	1910	1910	1910	14
393	20240627	124000	8446406	1911	1910	1911	1910	24
394	20240627	123900	8400565	1911	1911	1911	1911	0
395	20240627	123800	8400565	1911	1911	1911	1911	1
396	20240627	123700	8398654	1911	1911	1911	1911	0
397	20240627	123600	8398654	1911	1911	1911	1911	0
398	20240627	123500	8398654	1911	1911	1911	1911	0
399	20240627	123400	8398654	1911	1911	1911	1911	0
400	20240627	123300	8398654	1911	1911	1911	1911	0
401	20240627	123200	8398654	1911	1910	1911	1910	105
402	20240627	123100	8198078	1910	1910	1910	1910	14
403	20240627	123000	8171338	1910	1910	1910	1910	0
404	20240627	122900	8171338	1910	1910	1910	1910	0
405	20240627	122800	8171338	1910	1910	1910	1910	0
406	20240627	122700	8171338	1910	1910	1910	1910	14
407	20240627	122600	8144598	1911	1911	1911	1911	0
408	20240627	122500	8144598	1911	1911	1911	1911	0
409	20240627	122400	8144598	1911	1911	1911	1911	0
410	20240627	122300	8144598	1911	1911	1911	1911	0
411	20240627	122200	8144598	1911	1911	1911	1911	1
412	20240627	122100	8142687	1911	1911	1911	1911	1
413	20240627	122000	8140776	1912	1912	1912	1912	14
414	20240627	121900	8114008	1916	1916	1916	1916	0
415	20240627	121800	8114008	1916	1916	1916	1916	2
416	20240627	121700	8110176	1916	1916	1916	1916	0
417	20240627	121600	8110176	1916	1916	1916	1916	0
418	20240627	121500	8110176	1916	1916	1916	1916	0
419	20240627	121400	8110176	1916	1916	1916	1916	1
420	20240627	121300	8108260	1910	1910	1910	1910	120
421	20240627	121200	7879060	1910	1910	1910	1910	0
422	20240627	121100	7879060	1910	1910	1910	1910	0
423	20240627	121000	7879060	1910	1910	1910	1910	0
424	20240627	120900	7879060	1910	1910	1910	1910	0
425	20240627	120800	7879060	1910	1910	1910	1910	0
426	20240627	120700	7879060	1910	1910	1910	1910	0
427	20240627	120600	7879060	1910	1910	1910	1910	0
428	20240627	120500	7879060	1910	1910	1910	1910	0
429	20240627	120400	7879060	1910	1911	1911	1910	550
430	20240627	120300	6828559	1919	1919	1919	1919	0
431	20240627	120200	6828559	1919	1919	1919	1919	0
432	20240627	120100	6828559	1919	1919	1919	1919	1
433	20240627	120000	6826640	1912	1912	1912	1912	23
434	20240627	115900	6782664	1919	1919	1919	1919	0
435	20240627	115800	6782664	1919	1919	1919	1919	0
436	20240627	115700	6782664	1919	1919	1919	1919	0
437	20240627	115600	6782664	1919	1919	1919	1919	0
438	20240627	115500	6782664	1919	1919	1919	1919	0
439	20240627	115400	6782664	1919	1919	1919	1919	0
440	20240627	115300	6782664	1919	1919	1919	1919	5
441	20240627	115200	6773069	1910	1910	1910	1910	0
442	20240627	115100	6773069	1910	1912	1912	1910	562
443	20240627	115000	5699229	1919	1919	1919	1919	0
444	20240627	114900	5699229	1919	1919	1919	1919	0
445	20240627	114800	5699229	1919	1919	1919	1919	245
446	20240627	114700	5229074	1919	1912	1919	1912	226
447	20240627	114600	4796022	1911	1911	1911	1911	14
448	20240627	114500	4769268	1912	1912	1912	1912	0
449	20240627	114400	4769268	1912	1911	1912	1911	17
450	20240627	114300	4736778	1911	1911	1911	1911	0
451	20240627	114200	4736778	1911	1911	1911	1911	0
452	20240627	114100	4736778	1911	1911	1911	1911	0
453	20240627	114000	4736778	1911	1911	1911	1911	23
454	20240627	113900	4692825	1912	1912	1912	1912	0
455	20240627	113800	4692825	1912	1912	1912	1912	0
456	20240627	113700	4692825	1912	1912	1912	1912	1
457	20240627	113600	4690913	1911	1911	1911	1911	0
458	20240627	113500	4690913	1911	1911	1911	1911	0
459	20240627	113400	4690913	1911	1911	1911	1911	0
460	20240627	113300	4690913	1911	1911	1911	1911	0
461	20240627	113200	4690913	1911	1911	1911	1911	0
462	20240627	113100	4690913	1911	1911	1911	1911	0
463	20240627	113000	4690913	1911	1911	1911	1911	0
464	20240627	112900	4690913	1911	1911	1911	1911	0
465	20240627	112800	4690913	1911	1911	1911	1911	0
466	20240627	112700	4690913	1911	1911	1911	1911	0
467	20240627	112600	4690913	1911	1911	1911	1911	0
468	20240627	112500	4690913	1911	1911	1911	1911	0
469	20240627	112400	4690913	1911	1911	1911	1911	0
470	20240627	112300	4690913	1911	1911	1911	1911	305
471	20240627	112200	4108058	1911	1911	1911	1911	0
472	20240627	112100	4108058	1911	1911	1911	1911	0
473	20240627	112000	4108058	1911	1911	1911	1911	23
474	20240627	111900	4064105	1920	1920	1920	1920	0
475	20240627	111800	4064105	1920	1920	1920	1920	2
476	20240627	111700	4060265	1913	1913	1913	1913	0
477	20240627	111600	4060265	1913	1913	1913	1913	0
478	20240627	111500	4060265	1913	1913	1913	1913	0
479	20240627	111400	4060265	1913	1912	1913	1912	4
480	20240627	111300	4052616	1912	1912	1912	1912	0
481	20240627	111200	4052616	1912	1912	1912	1912	0
482	20240627	111100	4052616	1912	1912	1912	1912	2
483	20240627	111000	4048792	1912	1912	1912	1912	0
484	20240627	110900	4048792	1912	1912	1912	1912	0
485	20240627	110800	4048792	1912	1912	1912	1912	0
486	20240627	110700	4048792	1912	1912	1912	1912	0
487	20240627	110600	4048792	1912	1912	1912	1912	0
488	20240627	110500	4048792	1912	1913	1913	1912	2
489	20240627	110400	4044967	1914	1918	1920	1914	6
490	20240627	110300	4033467	1919	1919	1919	1919	1
491	20240627	110200	4031548	1920	1920	1920	1920	0
492	20240627	110100	4031548	1920	1920	1920	1920	0
493	20240627	110000	4031548	1920	1920	1920	1920	1
494	20240627	105900	4029628	1933	1933	1933	1933	0
495	20240627	105800	4029628	1933	1933	1933	1933	0
496	20240627	105700	4029628	1933	1933	1933	1933	0
497	20240627	105600	4029628	1933	1933	1933	1933	0
498	20240627	105500	4029628	1933	1933	1933	1933	0
499	20240627	105400	4029628	1933	1933	1933	1933	0
500	20240627	105300	4029628	1933	1933	1933	1933	0
501	20240627	105200	4029628	1933	1933	1933	1933	0
502	20240627	105100	4029628	1933	1933	1933	1933	0
503	20240627	105000	4029628	1933	1933	1933	1933	0
504	20240627	104900	4029628	1933	1933	1933	1933	0
505	20240627	104800	4029628	1933	1933	1933	1933	0
506	20240627	104700	4029628	1933	1920	1933	1920	10
507	20240627	104600	4010403	1920	1920	1920	1920	0
508	20240627	104500	4010403	1920	1920	1920	1920	0
509	20240627	104400	4010403	1920	1920	1920	1920	0
510	20240627	104300	4010403	1920	1920	1920	1920	1
511	20240627	104200	4008483	1920	1920	1920	1920	1
512	20240627	104100	4006563	1920	1920	1920	1920	0
513	20240627	104000	4006563	1920	1920	1920	1920	13
514	20240627	103900	3981603	1919	1919	1919	1919	0
515	20240627	103800	3981603	1919	1919	1919	1919	0
516	20240627	103700	3981603	1919	1919	1919	1919	0
517	20240627	103600	3981603	1919	1919	1919	1919	1
518	20240627	103500	3979684	1920	1920	1920	1920	0
519	20240627	103400	3979684	1920	1920	1920	1920	0
520	20240627	103300	3979684	1920	1920	1920	1920	0
521	20240627	103200	3979684	1920	1920	1920	1920	0
522	20240627	103100	3979684	1920	1920	1920	1920	0
523	20240627	103000	3979684	1920	1920	1920	1920	0
524	20240627	102900	3979684	1920	1920	1920	1920	0
525	20240627	102800	3979684	1920	1920	1920	1920	0
526	20240627	102700	3979684	1920	1920	1920	1920	0
527	20240627	102600	3979684	1920	1920	1920	1920	0
528	20240627	102500	3979684	1920	1920	1920	1920	0
529	20240627	102400	3979684	1920	1920	1920	1920	0
530	20240627	102300	3979684	1920	1920	1920	1920	0
531	20240627	102200	3979684	1920	1920	1920	1920	0
532	20240627	102100	3979684	1920	1920	1920	1920	22
533	20240627	102000	3937444	1920	1920	1920	1920	23
534	20240627	101900	3893284	1938	1938	1938	1938	0
535	20240627	101800	3893284	1938	1938	1938	1938	0
536	20240627	101700	3893284	1938	1938	1938	1938	0
537	20240627	101600	3893284	1938	1938	1938	1938	0
538	20240627	101500	3893284	1938	1938	1938	1938	0
539	20240627	101400	3893284	1938	1938	1938	1938	0
540	20240627	101300	3893284	1938	1933	1938	1933	20
541	20240627	101200	3854547	1938	1938	1938	1938	0
542	20240627	101100	3854547	1938	1938	1938	1938	0
543	20240627	101000	3854547	1938	1938	1938	1938	0
544	20240627	100900	3854547	1938	1938	1938	1938	0
545	20240627	100800	3854547	1938	1938	1938	1938	0
546	20240627	100700	3854547	1938	1931	1938	1931	14
547	20240627	100600	3827470	1931	1931	1931	1931	0
548	20240627	100500	3827470	1931	1931	1931	1931	0
549	20240627	100400	3827470	1931	1911	1931	1911	22
550	20240627	100300	3785391	1911	1911	1911	1911	0
551	20240627	100200	3785391	1911	1911	1911	1911	0
552	20240627	100100	3785391	1911	1911	1911	1911	1
553	20240627	100000	3783480	1911	1911	1911	1911	2
554	20240627	095900	3779658	1930	1930	1930	1930	0
555	20240627	095800	3779658	1930	1930	1930	1930	0
556	20240627	095700	3779658	1930	1930	1930	1930	50
557	20240627	095600	3683158	1930	1930	1930	1930	0
558	20240627	095500	3683158	1930	1930	1930	1930	0
559	20240627	095400	3683158	1930	1930	1930	1930	0
560	20240627	095300	3683158	1930	1930	1930	1930	0
561	20240627	095200	3683158	1930	1928	1930	1928	2
562	20240627	095100	3679300	1911	1920	1920	1911	5
563	20240627	095000	3669724	1938	1938	1938	1938	0
564	20240627	094900	3669724	1938	1938	1938	1938	0
565	20240627	094800	3669724	1938	1938	1938	1938	0
566	20240627	094700	3669724	1938	1938	1938	1938	0
567	20240627	094600	3669724	1938	1938	1938	1938	0
568	20240627	094500	3669724	1938	1938	1938	1938	0
569	20240627	094400	3669724	1938	1938	1938	1938	0
570	20240627	094300	3669724	1938	1938	1938	1938	0
571	20240627	094200	3669724	1938	1938	1938	1938	0
572	20240627	094100	3669724	1938	1938	1938	1938	0
573	20240627	094000	3669724	1938	1917	1938	1917	26
574	20240627	093900	3619824	1920	1920	1920	1920	0
575	20240627	093800	3619824	1920	1920	1920	1920	0
576	20240627	093700	3619824	1920	1920	1920	1920	0
577	20240627	093600	3619824	1920	1920	1920	1920	0
578	20240627	093500	3619824	1920	1920	1920	1920	0
579	20240627	093400	3619824	1920	1920	1920	1920	0
580	20240627	093300	3619824	1920	1920	1920	1920	260
581	20240627	093200	3120624	1938	1938	1938	1938	1
582	20240627	093100	3118686	1921	1921	1921	1921	0
583	20240627	093000	3118686	1921	1921	1921	1921	0
584	20240627	092900	3118686	1921	1921	1921	1921	0
585	20240627	092800	3118686	1921	1921	1921	1921	0
586	20240627	092700	3118686	1921	1921	1921	1921	0
587	20240627	092600	3118686	1921	1921	1921	1921	0
588	20240627	092500	3118686	1921	1921	1921	1921	0
589	20240627	092400	3118686	1921	1921	1921	1921	0
590	20240627	092300	3118686	1921	1921	1921	1921	0
591	20240627	092200	3118686	1921	1921	1921	1921	0
592	20240627	092100	3118686	1921	1921	1921	1921	0
593	20240627	092000	3118686	1921	1921	1921	1921	23
594	20240627	091900	3074503	1939	1939	1939	1939	0
595	20240627	091800	3074503	1939	1939	1939	1939	0
596	20240627	091700	3074503	1939	1939	1939	1939	0
597	20240627	091600	3074503	1939	1939	1939	1939	0
598	20240627	091500	3074503	1939	1939	1939	1939	0
599	20240627	091400	3074503	1939	1939	1939	1939	0
600	20240627	091300	3074503	1939	1939	1939	1939	0
601	20240627	091200	3074503	1939	1939	1939	1939	0
602	20240627	091100	3074503	1939	1939	1939	1939	0
603	20240627	091000	3074503	1939	1939	1939	1939	0
604	20240627	090900	3074503	1939	1939	1939	1939	0
605	20240627	090800	3074503	1939	1939	1939	1939	0
606	20240627	090700	3074503	1939	1939	1939	1939	0
607	20240627	090600	3074503	1939	1939	1939	1939	0
608	20240627	090500	3074503	1939	1939	1939	1939	0
609	20240627	090400	3074503	1939	1939	1939	1939	0
610	20240627	090300	3074503	1939	1939	1939	1939	14
611	20240627	090200	3047357	1939	1939	1939	1939	413
612	20240627	090100	2246550	1940	1920	1940	1920	1087
613	20240627	090000	140087	1919	1919	1919	1919	73