KissMeData/026040/min/candle-20240628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240628	191300	9460966	1925	1925	1925	1925	22
3	20240628	191200	9460966	1925	1925	1925	1925	0
4	20240628	191100	9460966	1925	1925	1925	1925	0
5	20240628	191000	9460966	1925	1925	1925	1925	0
6	20240628	190900	9460966	1925	1925	1925	1925	0
7	20240628	190800	9460966	1925	1925	1925	1925	0
8	20240628	190700	9460966	1925	1925	1925	1925	0
9	20240628	190600	9460966	1925	1925	1925	1925	0
10	20240628	190500	9460966	1925	1925	1925	1925	0
11	20240628	190400	9460966	1925	1925	1925	1925	0
12	20240628	190300	9460966	1925	1925	1925	1925	0
13	20240628	190200	9460966	1925	1925	1925	1925	0
14	20240628	190100	9460966	1925	1925	1925	1925	0
15	20240628	190000	9460966	1925	1925	1925	1925	0
16	20240628	185900	9460966	1925	1925	1925	1925	0
17	20240628	185800	9460966	1925	1925	1925	1925	0
18	20240628	185700	9460966	1925	1925	1925	1925	0
19	20240628	185600	9460966	1925	1925	1925	1925	0
20	20240628	185500	9460966	1925	1925	1925	1925	0
21	20240628	185400	9460966	1925	1925	1925	1925	0
22	20240628	185300	9460966	1925	1925	1925	1925	0
23	20240628	185200	9460966	1925	1925	1925	1925	0
24	20240628	185100	9460966	1925	1925	1925	1925	0
25	20240628	185000	9460966	1925	1925	1925	1925	0
26	20240628	184900	9460966	1925	1925	1925	1925	0
27	20240628	184800	9460966	1925	1925	1925	1925	0
28	20240628	184700	9460966	1925	1925	1925	1925	0
29	20240628	184600	9460966	1925	1925	1925	1925	0
30	20240628	184500	9460966	1925	1925	1925	1925	0
31	20240628	184400	9460966	1925	1925	1925	1925	0
32	20240628	184300	9460966	1925	1925	1925	1925	22
33	20240628	184200	9460966	1925	1925	1925	1925	0
34	20240628	184100	9460966	1925	1925	1925	1925	0
35	20240628	184000	9460966	1925	1925	1925	1925	0
36	20240628	183900	9460966	1925	1925	1925	1925	0
37	20240628	183800	9460966	1925	1925	1925	1925	0
38	20240628	183700	9460966	1925	1925	1925	1925	0
39	20240628	183600	9460966	1925	1925	1925	1925	0
40	20240628	183500	9460966	1925	1925	1925	1925	0
41	20240628	183400	9460966	1925	1925	1925	1925	0
42	20240628	183300	9460966	1925	1925	1925	1925	0
43	20240628	183200	9460966	1925	1925	1925	1925	0
44	20240628	183100	9460966	1925	1925	1925	1925	0
45	20240628	183000	9460966	1925	1925	1925	1925	0
46	20240628	182900	9460966	1925	1925	1925	1925	0
47	20240628	182800	9460966	1925	1925	1925	1925	0
48	20240628	182700	9460966	1925	1925	1925	1925	0
49	20240628	182600	9460966	1925	1925	1925	1925	0
50	20240628	182500	9460966	1925	1925	1925	1925	0
51	20240628	182400	9460966	1925	1925	1925	1925	0
52	20240628	182300	9460966	1925	1925	1925	1925	0
53	20240628	182200	9460966	1925	1925	1925	1925	0
54	20240628	182100	9460966	1925	1925	1925	1925	0
55	20240628	182000	9460966	1925	1925	1925	1925	0
56	20240628	181900	9460966	1925	1925	1925	1925	0
57	20240628	181800	9460966	1925	1925	1925	1925	0
58	20240628	181700	9460966	1925	1925	1925	1925	0
59	20240628	181600	9460966	1925	1925	1925	1925	0
60	20240628	181500	9460966	1925	1925	1925	1925	0
61	20240628	181400	9460966	1925	1925	1925	1925	0
62	20240628	181300	9460966	1925	1925	1925	1925	22
63	20240628	181200	9460966	1925	1925	1925	1925	0
64	20240628	181100	9460966	1925	1925	1925	1925	0
65	20240628	181000	9460966	1925	1925	1925	1925	0
66	20240628	180900	9460966	1925	1925	1925	1925	0
67	20240628	180800	9460966	1925	1925	1925	1925	0
68	20240628	180700	9460966	1925	1925	1925	1925	0
69	20240628	180600	9460966	1925	1925	1925	1925	0
70	20240628	180500	9460966	1925	1925	1925	1925	0
71	20240628	180400	9460966	1925	1925	1925	1925	0
72	20240628	180300	9460966	1925	1925	1925	1925	0
73	20240628	180200	9460966	1925	1925	1925	1925	0
74	20240628	180100	9460966	1925	1925	1925	1925	0
75	20240628	180000	9460966	1925	1925	1925	1925	0
76	20240628	175900	9460966	1925	1925	1925	1925	0
77	20240628	175800	9460966	1925	1925	1925	1925	0
78	20240628	175700	9460966	1925	1925	1925	1925	0
79	20240628	175600	9460966	1925	1925	1925	1925	0
80	20240628	175500	9460966	1925	1925	1925	1925	0
81	20240628	175400	9460966	1925	1925	1925	1925	0
82	20240628	175300	9460966	1925	1925	1925	1925	0
83	20240628	175200	9460966	1925	1925	1925	1925	0
84	20240628	175100	9460966	1925	1925	1925	1925	0
85	20240628	175000	9460966	1925	1925	1925	1925	0
86	20240628	174900	9460966	1925	1925	1925	1925	0
87	20240628	174800	9460966	1925	1925	1925	1925	0
88	20240628	174700	9460966	1925	1925	1925	1925	0
89	20240628	174600	9460966	1925	1925	1925	1925	0
90	20240628	174500	9460966	1925	1925	1925	1925	0
91	20240628	174400	9460966	1925	1925	1925	1925	0
92	20240628	174300	9460966	1925	1925	1925	1925	22
93	20240628	174200	9460966	1925	1925	1925	1925	0
94	20240628	174100	9460966	1925	1925	1925	1925	0
95	20240628	174000	9460966	1925	1925	1925	1925	0
96	20240628	173900	9460966	1925	1925	1925	1925	0
97	20240628	173800	9460966	1925	1925	1925	1925	0
98	20240628	173700	9460966	1925	1925	1925	1925	0
99	20240628	173600	9460966	1925	1925	1925	1925	0
100	20240628	173500	9460966	1925	1925	1925	1925	0
101	20240628	173400	9460966	1925	1925	1925	1925	0
102	20240628	173300	9460966	1925	1925	1925	1925	0
103	20240628	173200	9460966	1925	1925	1925	1925	0
104	20240628	173100	9460966	1925	1925	1925	1925	0
105	20240628	173000	9460966	1925	1925	1925	1925	0
106	20240628	172900	9460966	1925	1925	1925	1925	0
107	20240628	172800	9460966	1925	1925	1925	1925	0
108	20240628	172700	9460966	1925	1925	1925	1925	0
109	20240628	172600	9460966	1925	1925	1925	1925	0
110	20240628	172500	9460966	1925	1925	1925	1925	0
111	20240628	172400	9460966	1925	1925	1925	1925	0
112	20240628	172300	9460966	1925	1925	1925	1925	0
113	20240628	172200	9460966	1925	1925	1925	1925	0
114	20240628	172100	9460966	1925	1925	1925	1925	0
115	20240628	172000	9460966	1925	1925	1925	1925	0
116	20240628	171900	9460966	1925	1925	1925	1925	0
117	20240628	171800	9460966	1925	1925	1925	1925	0
118	20240628	171700	9460966	1925	1925	1925	1925	0
119	20240628	171600	9460966	1925	1925	1925	1925	0
120	20240628	171500	9460966	1925	1925	1925	1925	0
121	20240628	171400	9460966	1925	1925	1925	1925	0
122	20240628	171300	9460966	1925	1925	1925	1925	22
123	20240628	171200	9460966	1925	1925	1925	1925	0
124	20240628	171100	9460966	1925	1925	1925	1925	0
125	20240628	171000	9460966	1925	1925	1925	1925	0
126	20240628	170900	9460966	1925	1925	1925	1925	0
127	20240628	170800	9460966	1925	1925	1925	1925	0
128	20240628	170700	9460966	1925	1925	1925	1925	0
129	20240628	170600	9460966	1925	1925	1925	1925	0
130	20240628	170500	9460966	1925	1925	1925	1925	0
131	20240628	170400	9460966	1925	1925	1925	1925	0
132	20240628	170300	9460966	1925	1925	1925	1925	0
133	20240628	170200	9460966	1925	1925	1925	1925	0
134	20240628	170100	9460966	1925	1925	1925	1925	0
135	20240628	170000	9460966	1925	1925	1925	1925	0
136	20240628	165900	9460966	1925	1925	1925	1925	0
137	20240628	165800	9460966	1925	1925	1925	1925	0
138	20240628	165700	9460966	1925	1925	1925	1925	0
139	20240628	165600	9460966	1925	1925	1925	1925	0
140	20240628	165500	9460966	1925	1925	1925	1925	0
141	20240628	165400	9460966	1925	1925	1925	1925	0
142	20240628	165300	9460966	1925	1925	1925	1925	0
143	20240628	165200	9460966	1925	1925	1925	1925	0
144	20240628	165100	9460966	1925	1925	1925	1925	0
145	20240628	165000	9460966	1925	1925	1925	1925	0
146	20240628	164900	9460966	1925	1925	1925	1925	0
147	20240628	164800	9460966	1925	1925	1925	1925	0
148	20240628	164700	9460966	1925	1925	1925	1925	0
149	20240628	164600	9460966	1925	1925	1925	1925	0
150	20240628	164500	9460966	1925	1925	1925	1925	0
151	20240628	164400	9460966	1925	1925	1925	1925	0
152	20240628	164300	9460966	1925	1925	1925	1925	22
153	20240628	164200	9460966	1925	1925	1925	1925	0
154	20240628	164100	9460966	1925	1925	1925	1925	0
155	20240628	164000	9460966	1925	1925	1925	1925	0
156	20240628	163900	9460966	1925	1925	1925	1925	0
157	20240628	163800	9460966	1925	1925	1925	1925	0
158	20240628	163700	9460966	1925	1925	1925	1925	0
159	20240628	163600	9460966	1925	1925	1925	1925	0
160	20240628	163500	9460966	1925	1925	1925	1925	0
161	20240628	163400	9460966	1925	1925	1925	1925	0
162	20240628	163300	9460966	1925	1925	1925	1925	0
163	20240628	163200	9460966	1925	1925	1925	1925	0
164	20240628	163100	9460966	1925	1925	1925	1925	0
165	20240628	163000	9460966	1925	1925	1925	1925	0
166	20240628	162900	9460966	1925	1925	1925	1925	0
167	20240628	162800	9460966	1925	1925	1925	1925	0
168	20240628	162700	9460966	1925	1925	1925	1925	0
169	20240628	162600	9460966	1925	1925	1925	1925	0
170	20240628	162500	9460966	1925	1925	1925	1925	0
171	20240628	162400	9460966	1925	1925	1925	1925	0
172	20240628	162300	9460966	1925	1925	1925	1925	0
173	20240628	162200	9460966	1925	1925	1925	1925	0
174	20240628	162100	9460966	1925	1925	1925	1925	0
175	20240628	162000	9460966	1925	1925	1925	1925	0
176	20240628	161900	9460966	1925	1925	1925	1925	0
177	20240628	161800	9460966	1925	1925	1925	1925	0
178	20240628	161700	9460966	1925	1925	1925	1925	0
179	20240628	161600	9460966	1925	1925	1925	1925	0
180	20240628	161500	9460966	1925	1925	1925	1925	0
181	20240628	161400	9460966	1925	1925	1925	1925	0
182	20240628	161300	9460966	1925	1925	1925	1925	22
183	20240628	161200	9460966	1925	1925	1925	1925	0
184	20240628	161100	9460966	1925	1925	1925	1925	0
185	20240628	161000	9460966	1925	1925	1925	1925	0
186	20240628	160900	9460966	1925	1925	1925	1925	0
187	20240628	160800	9460966	1925	1925	1925	1925	0
188	20240628	160700	9460966	1925	1925	1925	1925	0
189	20240628	160600	9460966	1925	1925	1925	1925	0
190	20240628	160500	9460966	1925	1925	1925	1925	0
191	20240628	160400	9460966	1925	1925	1925	1925	0
192	20240628	160300	9460966	1925	1925	1925	1925	0
193	20240628	160200	9460966	1925	1925	1925	1925	0
194	20240628	160100	9460966	1925	1925	1925	1925	0
195	20240628	160000	9460966	1925	1925	1925	1925	0
196	20240628	155900	9460966	1925	1925	1925	1925	0
197	20240628	155800	9460966	1925	1925	1925	1925	0
198	20240628	155700	9460966	1925	1925	1925	1925	0
199	20240628	155600	9460966	1925	1925	1925	1925	0
200	20240628	155500	9460966	1925	1925	1925	1925	0
201	20240628	155400	9460966	1925	1925	1925	1925	0
202	20240628	155300	9460966	1925	1925	1925	1925	0
203	20240628	155200	9460966	1925	1925	1925	1925	0
204	20240628	155100	9460966	1925	1925	1925	1925	0
205	20240628	155000	9460966	1925	1925	1925	1925	0
206	20240628	154900	9460966	1925	1925	1925	1925	0
207	20240628	154800	9460966	1925	1925	1925	1925	0
208	20240628	154700	9460966	1925	1925	1925	1925	0
209	20240628	154600	9460966	1925	1925	1925	1925	0
210	20240628	154500	9460966	1925	1925	1925	1925	0
211	20240628	154400	9460966	1925	1925	1925	1925	0
212	20240628	154300	9460966	1925	1925	1925	1925	22
213	20240628	154200	9460966	1925	1925	1925	1925	0
214	20240628	154100	9460966	1925	1925	1925	1925	0
215	20240628	154000	9460966	1925	1925	1925	1925	0
216	20240628	153900	9460966	1925	1925	1925	1925	0
217	20240628	153800	9460966	1925	1925	1925	1925	0
218	20240628	153700	9460966	1925	1925	1925	1925	0
219	20240628	153600	9460966	1925	1925	1925	1925	0
220	20240628	153500	9460966	1925	1925	1925	1925	0
221	20240628	153400	9460966	1925	1925	1925	1925	0
222	20240628	153300	9460966	1925	1925	1925	1925	0
223	20240628	153200	9460966	1925	1925	1925	1925	0
224	20240628	153100	9460966	1925	1925	1925	1925	0
225	20240628	153000	9460966	1925	1925	1925	1925	22
226	20240628	152900	9418616	1924	1924	1924	1924	0
227	20240628	152800	9418616	1924	1924	1924	1924	0
228	20240628	152700	9418616	1924	1924	1924	1924	0
229	20240628	152600	9418616	1924	1924	1924	1924	0
230	20240628	152500	9418616	1924	1924	1924	1924	0
231	20240628	152400	9418616	1924	1924	1924	1924	0
232	20240628	152300	9418616	1924	1924	1924	1924	0
233	20240628	152200	9418616	1924	1924	1924	1924	0
234	20240628	152100	9418616	1924	1924	1924	1924	0
235	20240628	152000	9418616	1924	1924	1924	1924	0
236	20240628	151900	9418616	1924	1924	1924	1924	0
237	20240628	151800	9418616	1924	1924	1924	1924	2
238	20240628	151700	9414768	1918	1924	1924	1918	12
239	20240628	151600	9391740	1922	1922	1922	1919	14
240	20240628	151500	9364852	1922	1922	1922	1922	1
241	20240628	151400	9362930	1923	1923	1923	1923	0
242	20240628	151300	9362930	1923	1923	1923	1923	0
243	20240628	151200	9362930	1923	1923	1923	1923	0
244	20240628	151100	9362930	1923	1923	1923	1923	0
245	20240628	151000	9362930	1923	1923	1923	1923	14
246	20240628	150900	9336008	1924	1924	1924	1924	0
247	20240628	150800	9336008	1924	1924	1924	1924	0
248	20240628	150700	9336008	1924	1924	1924	1924	0
249	20240628	150600	9336008	1924	1924	1924	1924	0
250	20240628	150500	9336008	1924	1924	1924	1924	1
251	20240628	150400	9334084	1923	1923	1923	1923	0
252	20240628	150300	9334084	1923	1923	1923	1923	0
253	20240628	150200	9334084	1923	1923	1923	1923	6
254	20240628	150100	9322546	1923	1923	1923	1923	0
255	20240628	150000	9322546	1923	1923	1923	1923	0
256	20240628	145900	9322546	1923	1923	1923	1923	0
257	20240628	145800	9322546	1923	1923	1923	1923	0
258	20240628	145700	9322546	1923	1923	1923	1923	0
259	20240628	145600	9322546	1923	1923	1923	1923	0
260	20240628	145500	9322546	1923	1923	1923	1923	83
261	20240628	145400	9162937	1923	1923	1923	1923	18
262	20240628	145300	9128323	1924	1924	1924	1924	0
263	20240628	145200	9128323	1924	1923	1924	1923	4
264	20240628	145100	9120630	1923	1923	1923	1923	3
265	20240628	145000	9114861	1924	1924	1924	1924	0
266	20240628	144900	9114861	1924	1924	1924	1924	0
267	20240628	144800	9114861	1924	1924	1924	1924	1
268	20240628	144700	9112937	1924	1924	1924	1924	3
269	20240628	144600	9107165	1924	1924	1924	1924	0
270	20240628	144500	9107165	1924	1924	1924	1924	0
271	20240628	144400	9107165	1924	1924	1924	1924	0
272	20240628	144300	9107165	1924	1924	1924	1924	0
273	20240628	144200	9107165	1924	1924	1924	1924	3
274	20240628	144100	9101393	1926	1926	1926	1926	0
275	20240628	144000	9101393	1926	1925	1926	1925	23
276	20240628	143900	9057117	1926	1926	1926	1926	0
277	20240628	143800	9057117	1926	1926	1926	1926	0
278	20240628	143700	9057117	1926	1926	1926	1926	5
279	20240628	143600	9047487	1926	1926	1926	1926	0
280	20240628	143500	9047487	1926	1926	1926	1926	8
281	20240628	143400	9032079	1926	1926	1926	1926	0
282	20240628	143300	9032079	1926	1926	1926	1926	12
283	20240628	143200	9008967	1927	1927	1927	1927	0
284	20240628	143100	9008967	1927	1927	1927	1927	0
285	20240628	143000	9008967	1927	1927	1927	1927	0
286	20240628	142900	9008967	1927	1927	1927	1927	0
287	20240628	142800	9008967	1927	1927	1927	1927	0
288	20240628	142700	9008967	1927	1927	1927	1927	0
289	20240628	142600	9008967	1927	1927	1927	1927	0
290	20240628	142500	9008967	1927	1927	1927	1927	0
291	20240628	142400	9008967	1927	1927	1927	1927	0
292	20240628	142300	9008967	1927	1927	1927	1927	0
293	20240628	142200	9008967	1927	1927	1927	1927	0
294	20240628	142100	9008967	1927	1927	1927	1927	1
295	20240628	142000	9007040	1927	1927	1927	1927	3
296	20240628	141900	9001259	1927	1927	1927	1927	0
297	20240628	141800	9001259	1927	1927	1927	1927	0
298	20240628	141700	9001259	1927	1927	1927	1927	0
299	20240628	141600	9001259	1927	1927	1927	1927	7
300	20240628	141500	8987770	1928	1928	1928	1928	1
301	20240628	141400	8985842	1928	1928	1928	1928	1
302	20240628	141300	8983914	1927	1927	1927	1927	6
303	20240628	141200	8972352	1927	1927	1927	1927	0
304	20240628	141100	8972352	1927	1927	1927	1927	1
305	20240628	141000	8970425	1928	1928	1928	1928	0
306	20240628	140900	8970425	1928	1928	1928	1928	332
307	20240628	140800	8330329	1932	1932	1932	1932	0
308	20240628	140700	8330329	1932	1932	1932	1932	0
309	20240628	140600	8330329	1932	1932	1932	1932	0
310	20240628	140500	8330329	1932	1932	1932	1932	0
311	20240628	140400	8330329	1932	1932	1932	1932	0
312	20240628	140300	8330329	1932	1932	1932	1932	0
313	20240628	140200	8330329	1932	1932	1932	1932	0
314	20240628	140100	8330329	1932	1932	1932	1932	0
315	20240628	140000	8330329	1932	1930	1932	1928	892
316	20240628	135900	6610059	1932	1932	1932	1932	0
317	20240628	135800	6610059	1932	1932	1932	1932	0
318	20240628	135700	6610059	1932	1932	1932	1932	0
319	20240628	135600	6610059	1932	1932	1932	1932	0
320	20240628	135500	6610059	1932	1932	1932	1932	0
321	20240628	135400	6610059	1932	1932	1932	1932	0
322	20240628	135300	6610059	1932	1932	1932	1932	0
323	20240628	135200	6610059	1932	1932	1932	1932	3
324	20240628	135100	6604263	1932	1932	1932	1932	0
325	20240628	135000	6604263	1932	1932	1932	1932	0
326	20240628	134900	6604263	1932	1932	1932	1932	0
327	20240628	134800	6604263	1932	1932	1932	1932	0
328	20240628	134700	6604263	1932	1932	1932	1932	0
329	20240628	134600	6604263	1932	1932	1932	1932	0
330	20240628	134500	6604263	1932	1932	1932	1932	0
331	20240628	134400	6604263	1932	1932	1932	1932	1
332	20240628	134300	6602331	1928	1928	1928	1928	0
333	20240628	134200	6602331	1928	1928	1928	1928	21
334	20240628	134100	6561843	1928	1928	1928	1928	0
335	20240628	134000	6561843	1928	1928	1928	1928	1
336	20240628	133900	6559915	1933	1933	1933	1933	0
337	20240628	133800	6559915	1933	1933	1933	1933	0
338	20240628	133700	6559915	1933	1932	1933	1932	2
339	20240628	133600	6556050	1932	1932	1932	1932	1
340	20240628	133500	6554118	1933	1933	1933	1933	0
341	20240628	133400	6554118	1933	1933	1933	1933	0
342	20240628	133300	6554118	1933	1933	1933	1933	0
343	20240628	133200	6554118	1933	1933	1933	1933	0
344	20240628	133100	6554118	1933	1933	1933	1933	0
345	20240628	133000	6554118	1933	1933	1933	1933	0
346	20240628	132900	6554118	1933	1933	1933	1933	0
347	20240628	132800	6554118	1933	1933	1933	1933	0
348	20240628	132700	6554118	1933	1933	1933	1933	0
349	20240628	132600	6554118	1933	1933	1933	1933	0
350	20240628	132500	6554118	1933	1932	1933	1932	2
351	20240628	132400	6550253	1927	1927	1927	1927	0
352	20240628	132300	6550253	1927	1927	1927	1927	0
353	20240628	132200	6550253	1927	1927	1927	1927	0
354	20240628	132100	6550253	1927	1927	1927	1927	18
355	20240628	132000	6515567	1927	1927	1927	1927	5
356	20240628	131900	6505932	1932	1932	1932	1932	0
357	20240628	131800	6505932	1932	1932	1932	1932	0
358	20240628	131700	6505932	1932	1932	1932	1932	0
359	20240628	131600	6505932	1932	1932	1932	1932	0
360	20240628	131500	6505932	1932	1932	1932	1932	1
361	20240628	131400	6504000	1934	1934	1934	1934	0
362	20240628	131300	6504000	1934	1934	1934	1934	0
363	20240628	131200	6504000	1934	1934	1934	1934	0
364	20240628	131100	6504000	1934	1934	1934	1934	0
365	20240628	131000	6504000	1934	1934	1934	1934	1
366	20240628	130900	6502066	1934	1933	1934	1933	2
367	20240628	130800	6498199	1932	1932	1932	1932	0
368	20240628	130700	6498199	1932	1932	1932	1932	0
369	20240628	130600	6498199	1932	1927	1932	1927	23
370	20240628	130500	6453873	1927	1927	1927	1927	0
371	20240628	130400	6453873	1927	1927	1927	1927	0
372	20240628	130300	6453873	1927	1927	1927	1927	0
373	20240628	130200	6453873	1927	1927	1927	1927	0
374	20240628	130100	6453873	1927	1927	1927	1927	0
375	20240628	130000	6453873	1927	1927	1927	1927	1
376	20240628	125900	6451946	1934	1934	1934	1934	0
377	20240628	125800	6451946	1934	1932	1934	1932	3
378	20240628	125700	6446147	1935	1935	1935	1935	0
379	20240628	125600	6446147	1935	1935	1935	1935	0
380	20240628	125500	6446147	1935	1934	1935	1934	2
381	20240628	125400	6442278	1933	1927	1933	1927	20
382	20240628	125300	6403727	1927	1927	1927	1927	0
383	20240628	125200	6403727	1927	1927	1927	1927	0
384	20240628	125100	6403727	1927	1927	1927	1927	0
385	20240628	125000	6403727	1927	1927	1927	1927	1
386	20240628	124900	6401800	1927	1927	1927	1927	3
387	20240628	124800	6396019	1925	1925	1925	1925	0
388	20240628	124700	6396019	1925	1925	1925	1925	0
389	20240628	124600	6396019	1925	1925	1925	1925	0
390	20240628	124500	6396019	1925	1925	1925	1925	0
391	20240628	124400	6396019	1925	1925	1925	1925	0
392	20240628	124300	6396019	1925	1925	1925	1925	0
393	20240628	124200	6396019	1925	1925	1925	1925	0
394	20240628	124100	6396019	1925	1925	1925	1925	0
395	20240628	124000	6396019	1925	1927	1927	1925	89
396	20240628	123900	6224690	1928	1928	1928	1928	78
397	20240628	123800	6074306	1935	1935	1935	1935	0
398	20240628	123700	6074306	1935	1935	1935	1935	0
399	20240628	123600	6074306	1935	1935	1935	1935	0
400	20240628	123500	6074306	1935	1935	1935	1935	0
401	20240628	123400	6074306	1935	1935	1935	1935	0
402	20240628	123300	6074306	1935	1935	1935	1935	0
403	20240628	123200	6074306	1935	1935	1935	1935	0
404	20240628	123100	6074306	1935	1935	1935	1935	0
405	20240628	123000	6074306	1935	1935	1935	1935	0
406	20240628	122900	6074306	1935	1935	1935	1935	0
407	20240628	122800	6074306	1935	1935	1935	1935	0
408	20240628	122700	6074306	1935	1935	1935	1935	0
409	20240628	122600	6074306	1935	1935	1935	1935	0
410	20240628	122500	6074306	1935	1935	1935	1935	0
411	20240628	122400	6074306	1935	1935	1935	1935	0
412	20240628	122300	6074306	1935	1935	1935	1935	0
413	20240628	122200	6074306	1935	1935	1935	1935	0
414	20240628	122100	6074306	1935	1935	1935	1935	0
415	20240628	122000	6074306	1935	1928	1935	1928	427
416	20240628	121900	5251022	1934	1934	1934	1934	0
417	20240628	121800	5251022	1934	1934	1934	1934	0
418	20240628	121700	5251022	1934	1934	1934	1934	0
419	20240628	121600	5251022	1934	1934	1934	1934	0
420	20240628	121500	5251022	1934	1934	1934	1934	0
421	20240628	121400	5251022	1934	1934	1934	1934	0
422	20240628	121300	5251022	1934	1934	1934	1934	0
423	20240628	121200	5251022	1934	1934	1934	1934	0
424	20240628	121100	5251022	1934	1934	1934	1934	0
425	20240628	121000	5251022	1934	1934	1934	1934	0
426	20240628	120900	5251022	1934	1933	1934	1933	25
427	20240628	120800	5202677	1927	1927	1927	1927	0
428	20240628	120700	5202677	1927	1927	1927	1927	0
429	20240628	120600	5202677	1927	1927	1927	1927	0
430	20240628	120500	5202677	1927	1927	1927	1927	0
431	20240628	120400	5202677	1927	1927	1927	1927	0
432	20240628	120300	5202677	1927	1927	1927	1927	18
433	20240628	120200	5167991	1927	1927	1927	1927	3
434	20240628	120100	5162210	1927	1927	1927	1927	0
435	20240628	120000	5162210	1927	1927	1927	1927	2
436	20240628	115900	5158356	1935	1935	1935	1935	0
437	20240628	115800	5158356	1935	1935	1935	1935	0
438	20240628	115700	5158356	1935	1935	1935	1935	0
439	20240628	115600	5158356	1935	1935	1935	1935	0
440	20240628	115500	5158356	1935	1935	1935	1935	0
441	20240628	115400	5158356	1935	1935	1935	1935	0
442	20240628	115300	5158356	1935	1935	1935	1935	0
443	20240628	115200	5158356	1935	1935	1935	1935	0
444	20240628	115100	5158356	1935	1935	1935	1935	0
445	20240628	115000	5158356	1935	1935	1935	1935	0
446	20240628	114900	5158356	1935	1935	1935	1935	0
447	20240628	114800	5158356	1935	1935	1935	1935	0
448	20240628	114700	5158356	1935	1935	1935	1935	0
449	20240628	114600	5158356	1935	1935	1935	1935	0
450	20240628	114500	5158356	1935	1935	1935	1935	0
451	20240628	114400	5158356	1935	1935	1935	1935	0
452	20240628	114300	5158356	1935	1935	1935	1935	0
453	20240628	114200	5158356	1935	1935	1935	1935	0
454	20240628	114100	5158356	1935	1935	1935	1935	0
455	20240628	114000	5158356	1935	1928	1935	1928	28
456	20240628	113900	5104343	1935	1935	1935	1935	0
457	20240628	113800	5104343	1935	1935	1935	1935	0
458	20240628	113700	5104343	1935	1935	1935	1935	0
459	20240628	113600	5104343	1935	1935	1935	1935	0
460	20240628	113500	5104343	1935	1935	1935	1935	0
461	20240628	113400	5104343	1935	1935	1935	1935	0
462	20240628	113300	5104343	1935	1935	1935	1935	0
463	20240628	113200	5104343	1935	1935	1935	1935	0
464	20240628	113100	5104343	1935	1935	1935	1935	0
465	20240628	113000	5104343	1935	1935	1935	1935	0
466	20240628	112900	5104343	1935	1935	1935	1935	0
467	20240628	112800	5104343	1935	1935	1935	1935	0
468	20240628	112700	5104343	1935	1935	1935	1935	0
469	20240628	112600	5104343	1935	1935	1935	1935	0
470	20240628	112500	5104343	1935	1932	1935	1932	4
471	20240628	112400	5096609	1927	1927	1927	1927	0
472	20240628	112300	5096609	1927	1927	1927	1927	0
473	20240628	112200	5096609	1927	1927	1927	1927	0
474	20240628	112100	5096609	1927	1927	1927	1927	22
475	20240628	112000	5054215	1927	1927	1927	1927	1
476	20240628	111900	5052288	1932	1932	1932	1932	0
477	20240628	111800	5052288	1932	1932	1932	1932	0
478	20240628	111700	5052288	1932	1932	1932	1932	0
479	20240628	111600	5052288	1932	1932	1932	1932	0
480	20240628	111500	5052288	1932	1932	1932	1932	0
481	20240628	111400	5052288	1932	1932	1932	1932	1
482	20240628	111300	5050356	1935	1935	1935	1935	0
483	20240628	111200	5050356	1935	1935	1935	1935	0
484	20240628	111100	5050356	1935	1935	1935	1935	0
485	20240628	111000	5050356	1935	1935	1935	1935	0
486	20240628	110900	5050356	1935	1935	1935	1935	0
487	20240628	110800	5050356	1935	1935	1935	1935	0
488	20240628	110700	5050356	1935	1935	1935	1935	0
489	20240628	110600	5050356	1935	1935	1935	1935	0
490	20240628	110500	5050356	1935	1935	1935	1935	0
491	20240628	110400	5050356	1935	1932	1935	1932	4
492	20240628	110300	5042622	1927	1927	1927	1927	0
493	20240628	110200	5042622	1927	1927	1927	1927	0
494	20240628	110100	5042622	1927	1927	1927	1927	0
495	20240628	110000	5042622	1927	1927	1927	1927	23
496	20240628	105900	4998301	1935	1935	1935	1935	0
497	20240628	105800	4998301	1935	1935	1935	1935	0
498	20240628	105700	4998301	1935	1935	1935	1935	0
499	20240628	105600	4998301	1935	1935	1935	1935	0
500	20240628	105500	4998301	1935	1935	1935	1935	0
501	20240628	105400	4998301	1935	1935	1935	1935	0
502	20240628	105300	4998301	1935	1935	1935	1935	0
503	20240628	105200	4998301	1935	1935	1935	1935	0
504	20240628	105100	4998301	1935	1935	1935	1935	0
505	20240628	105000	4998301	1935	1935	1935	1935	0
506	20240628	104900	4998301	1935	1935	1935	1935	0
507	20240628	104800	4998301	1935	1935	1935	1935	0
508	20240628	104700	4998301	1935	1935	1935	1935	0
509	20240628	104600	4998301	1935	1935	1935	1935	0
510	20240628	104500	4998301	1935	1935	1935	1935	0
511	20240628	104400	4998301	1935	1935	1935	1935	0
512	20240628	104300	4998301	1935	1935	1935	1935	2
513	20240628	104200	4994431	1927	1927	1927	1927	0
514	20240628	104100	4994431	1927	1927	1927	1927	0
515	20240628	104000	4994431	1927	1927	1927	1927	23
516	20240628	103900	4950110	1935	1935	1935	1935	0
517	20240628	103800	4950110	1935	1935	1935	1935	0
518	20240628	103700	4950110	1935	1935	1935	1935	0
519	20240628	103600	4950110	1935	1935	1935	1935	0
520	20240628	103500	4950110	1935	1932	1935	1932	4
521	20240628	103400	4942376	1935	1935	1935	1935	0
522	20240628	103300	4942376	1935	1935	1935	1935	0
523	20240628	103200	4942376	1935	1935	1935	1935	0
524	20240628	103100	4942376	1935	1935	1935	1935	0
525	20240628	103000	4942376	1935	1935	1935	1935	0
526	20240628	102900	4942376	1935	1925	1935	1925	13
527	20240628	102800	4917324	1932	1932	1932	1932	0
528	20240628	102700	4917324	1932	1932	1932	1932	0
529	20240628	102600	4917324	1932	1932	1932	1932	0
530	20240628	102500	4917324	1932	1932	1932	1932	4
531	20240628	102400	4909596	1925	1925	1925	1925	0
532	20240628	102300	4909596	1925	1925	1925	1925	0
533	20240628	102200	4909596	1925	1925	1925	1925	0
534	20240628	102100	4909596	1925	1925	1925	1925	80
535	20240628	102000	4755596	1925	1925	1925	1925	23
536	20240628	101900	4711321	1937	1937	1937	1937	0
537	20240628	101800	4711321	1937	1937	1937	1937	0
538	20240628	101700	4711321	1937	1937	1937	1937	0
539	20240628	101600	4711321	1937	1937	1937	1937	0
540	20240628	101500	4711321	1937	1937	1937	1937	0
541	20240628	101400	4711321	1937	1937	1937	1937	0
542	20240628	101300	4711321	1937	1937	1937	1937	0
543	20240628	101200	4711321	1937	1937	1937	1937	0
544	20240628	101100	4711321	1937	1937	1937	1937	0
545	20240628	101000	4711321	1937	1937	1937	1937	0
546	20240628	100900	4711321	1937	1937	1937	1937	0
547	20240628	100800	4711321	1937	1937	1937	1937	0
548	20240628	100700	4711321	1937	1937	1937	1937	2
549	20240628	100600	4707447	1925	1926	1926	1925	514
550	20240628	100500	3717984	1939	1939	1939	1939	0
551	20240628	100400	3717984	1939	1939	1939	1939	0
552	20240628	100300	3717984	1939	1939	1939	1939	0
553	20240628	100200	3717984	1939	1939	1939	1939	10
554	20240628	100100	3698594	1939	1939	1939	1939	2
555	20240628	100000	3694716	1938	1925	1938	1925	43
556	20240628	095900	3611681	1938	1938	1938	1938	0
557	20240628	095800	3611681	1938	1938	1938	1938	0
558	20240628	095700	3611681	1938	1938	1938	1938	1
559	20240628	095600	3609743	1938	1938	1938	1938	1
560	20240628	095500	3607805	1939	1939	1939	1939	0
561	20240628	095400	3607805	1939	1939	1939	1939	0
562	20240628	095300	3607805	1939	1939	1939	1939	0
563	20240628	095200	3607805	1939	1939	1939	1939	0
564	20240628	095100	3607805	1939	1939	1939	1939	0
565	20240628	095000	3607805	1939	1939	1939	1939	0
566	20240628	094900	3607805	1939	1939	1939	1939	0
567	20240628	094800	3607805	1939	1939	1939	1939	0
568	20240628	094700	3607805	1939	1939	1939	1939	0
569	20240628	094600	3607805	1939	1939	1939	1939	0
570	20240628	094500	3607805	1939	1939	1939	1939	0
571	20240628	094400	3607805	1939	1939	1939	1939	0
572	20240628	094300	3607805	1939	1939	1939	1939	0
573	20240628	094200	3607805	1939	1939	1939	1939	0
574	20240628	094100	3607805	1939	1936	1939	1936	40
575	20240628	094000	3530313	1936	1925	1936	1925	24
576	20240628	093900	3484102	1939	1939	1939	1939	0
577	20240628	093800	3484102	1939	1939	1939	1939	0
578	20240628	093700	3484102	1939	1939	1939	1939	0
579	20240628	093600	3484102	1939	1939	1939	1939	0
580	20240628	093500	3484102	1939	1939	1939	1939	0
581	20240628	093400	3484102	1939	1939	1939	1939	0
582	20240628	093300	3484102	1939	1937	1939	1937	265
583	20240628	093200	2970491	1937	1937	1937	1937	1
584	20240628	093100	2968554	1939	1939	1939	1939	0
585	20240628	093000	2968554	1939	1939	1939	1939	0
586	20240628	092900	2968554	1939	1939	1939	1939	0
587	20240628	092800	2968554	1939	1939	1939	1939	0
588	20240628	092700	2968554	1939	1939	1939	1939	0
589	20240628	092600	2968554	1939	1939	1939	1939	0
590	20240628	092500	2968554	1939	1939	1939	1939	0
591	20240628	092400	2968554	1939	1939	1939	1939	0
592	20240628	092300	2968554	1939	1939	1939	1939	0
593	20240628	092200	2968554	1939	1939	1939	1939	0
594	20240628	092100	2968554	1939	1934	1939	1934	215
595	20240628	092000	2551758	1932	1925	1932	1925	1167
596	20240628	091900	299301	1930	1930	1930	1930	0
597	20240628	091800	299301	1930	1930	1930	1930	0
598	20240628	091700	299301	1930	1930	1930	1930	0
599	20240628	091600	299301	1930	1930	1930	1930	0
600	20240628	091500	299301	1930	1930	1930	1930	0
601	20240628	091400	299301	1930	1930	1930	1930	0
602	20240628	091300	299301	1930	1930	1930	1930	0
603	20240628	091200	299301	1930	1931	1932	1930	26
604	20240628	091100	249094	1931	1931	1931	1931	2
605	20240628	091000	245232	1930	1930	1930	1930	0
606	20240628	090900	245232	1930	1930	1930	1930	0
607	20240628	090800	245232	1930	1930	1930	1930	0
608	20240628	090700	245232	1930	1930	1930	1930	11
609	20240628	090600	224002	1930	1930	1930	1930	0
610	20240628	090500	224002	1930	1930	1930	1930	0
611	20240628	090400	224002	1930	1930	1930	1930	0
612	20240628	090300	224002	1930	1930	1930	1930	0
613	20240628	090200	224002	1930	1930	1930	1930	0
614	20240628	090100	224002	1930	1930	1930	1930	0
615	20240628	090000	224002	1930	1932	1932	1930	116