KissMeData/026040/min/candle-20240620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240620	190900	13498937	1920	1920	1920	1920	865
3	20240620	190800	13498937	1920	1920	1920	1920	0
4	20240620	190700	13498937	1920	1920	1920	1920	0
5	20240620	190600	13498937	1920	1920	1920	1920	0
6	20240620	190500	13498937	1920	1920	1920	1920	0
7	20240620	190400	13498937	1920	1920	1920	1920	0
8	20240620	190300	13498937	1920	1920	1920	1920	0
9	20240620	190200	13498937	1920	1920	1920	1920	0
10	20240620	190100	13498937	1920	1920	1920	1920	0
11	20240620	190000	13498937	1920	1920	1920	1920	0
12	20240620	185900	13498937	1920	1920	1920	1920	0
13	20240620	185800	13498937	1920	1920	1920	1920	0
14	20240620	185700	13498937	1920	1920	1920	1920	0
15	20240620	185600	13498937	1920	1920	1920	1920	0
16	20240620	185500	13498937	1920	1920	1920	1920	0
17	20240620	185400	13498937	1920	1920	1920	1920	0
18	20240620	185300	13498937	1920	1920	1920	1920	0
19	20240620	185200	13498937	1920	1920	1920	1920	0
20	20240620	185100	13498937	1920	1920	1920	1920	0
21	20240620	185000	13498937	1920	1920	1920	1920	0
22	20240620	184900	13498937	1920	1920	1920	1920	0
23	20240620	184800	13498937	1920	1920	1920	1920	0
24	20240620	184700	13498937	1920	1920	1920	1920	0
25	20240620	184600	13498937	1920	1920	1920	1920	0
26	20240620	184500	13498937	1920	1920	1920	1920	0
27	20240620	184400	13498937	1920	1920	1920	1920	0
28	20240620	184300	13498937	1920	1920	1920	1920	0
29	20240620	184200	13498937	1920	1920	1920	1920	0
30	20240620	184100	13498937	1920	1920	1920	1920	0
31	20240620	184000	13498937	1920	1920	1920	1920	0
32	20240620	183900	13498937	1920	1920	1920	1920	865
33	20240620	183800	13498937	1920	1920	1920	1920	0
34	20240620	183700	13498937	1920	1920	1920	1920	0
35	20240620	183600	13498937	1920	1920	1920	1920	0
36	20240620	183500	13498937	1920	1920	1920	1920	0
37	20240620	183400	13498937	1920	1920	1920	1920	0
38	20240620	183300	13498937	1920	1920	1920	1920	0
39	20240620	183200	13498937	1920	1920	1920	1920	0
40	20240620	183100	13498937	1920	1920	1920	1920	0
41	20240620	183000	13498937	1920	1920	1920	1920	0
42	20240620	182900	13498937	1920	1920	1920	1920	0
43	20240620	182800	13498937	1920	1920	1920	1920	0
44	20240620	182700	13498937	1920	1920	1920	1920	0
45	20240620	182600	13498937	1920	1920	1920	1920	0
46	20240620	182500	13498937	1920	1920	1920	1920	0
47	20240620	182400	13498937	1920	1920	1920	1920	0
48	20240620	182300	13498937	1920	1920	1920	1920	0
49	20240620	182200	13498937	1920	1920	1920	1920	0
50	20240620	182100	13498937	1920	1920	1920	1920	0
51	20240620	182000	13498937	1920	1920	1920	1920	0
52	20240620	181900	13498937	1920	1920	1920	1920	0
53	20240620	181800	13498937	1920	1920	1920	1920	0
54	20240620	181700	13498937	1920	1920	1920	1920	0
55	20240620	181600	13498937	1920	1920	1920	1920	0
56	20240620	181500	13498937	1920	1920	1920	1920	0
57	20240620	181400	13498937	1920	1920	1920	1920	0
58	20240620	181300	13498937	1920	1920	1920	1920	0
59	20240620	181200	13498937	1920	1920	1920	1920	0
60	20240620	181100	13498937	1920	1920	1920	1920	0
61	20240620	181000	13498937	1920	1920	1920	1920	0
62	20240620	180900	13498937	1920	1920	1920	1920	865
63	20240620	180800	13498937	1920	1920	1920	1920	0
64	20240620	180700	13498937	1920	1920	1920	1920	0
65	20240620	180600	13498937	1920	1920	1920	1920	0
66	20240620	180500	13498937	1920	1920	1920	1920	0
67	20240620	180400	13498937	1920	1920	1920	1920	0
68	20240620	180300	13498937	1920	1920	1920	1920	0
69	20240620	180200	13498937	1920	1920	1920	1920	0
70	20240620	180100	13498937	1920	1920	1920	1920	0
71	20240620	180000	13498937	1920	1920	1920	1920	0
72	20240620	175900	13498937	1920	1920	1920	1920	0
73	20240620	175800	13498937	1920	1920	1920	1920	0
74	20240620	175700	13498937	1920	1920	1920	1920	0
75	20240620	175600	13498937	1920	1920	1920	1920	0
76	20240620	175500	13498937	1920	1920	1920	1920	0
77	20240620	175400	13498937	1920	1920	1920	1920	0
78	20240620	175300	13498937	1920	1920	1920	1920	0
79	20240620	175200	13498937	1920	1920	1920	1920	0
80	20240620	175100	13498937	1920	1920	1920	1920	0
81	20240620	175000	13498937	1920	1920	1920	1920	0
82	20240620	174900	13498937	1920	1920	1920	1920	0
83	20240620	174800	13498937	1920	1920	1920	1920	0
84	20240620	174700	13498937	1920	1920	1920	1920	0
85	20240620	174600	13498937	1920	1920	1920	1920	0
86	20240620	174500	13498937	1920	1920	1920	1920	0
87	20240620	174400	13498937	1920	1920	1920	1920	0
88	20240620	174300	13498937	1920	1920	1920	1920	0
89	20240620	174200	13498937	1920	1920	1920	1920	0
90	20240620	174100	13498937	1920	1920	1920	1920	0
91	20240620	174000	13498937	1920	1920	1920	1920	0
92	20240620	173900	13498937	1920	1920	1920	1920	865
93	20240620	173800	13498937	1920	1920	1920	1920	0
94	20240620	173700	13498937	1920	1920	1920	1920	0
95	20240620	173600	13498937	1920	1920	1920	1920	0
96	20240620	173500	13498937	1920	1920	1920	1920	0
97	20240620	173400	13498937	1920	1920	1920	1920	0
98	20240620	173300	13498937	1920	1920	1920	1920	0
99	20240620	173200	13498937	1920	1920	1920	1920	0
100	20240620	173100	13498937	1920	1920	1920	1920	0
101	20240620	173000	13498937	1920	1920	1920	1920	0
102	20240620	172900	13498937	1920	1920	1920	1920	0
103	20240620	172800	13498937	1920	1920	1920	1920	0
104	20240620	172700	13498937	1920	1920	1920	1920	0
105	20240620	172600	13498937	1920	1920	1920	1920	0
106	20240620	172500	13498937	1920	1920	1920	1920	0
107	20240620	172400	13498937	1920	1920	1920	1920	0
108	20240620	172300	13498937	1920	1920	1920	1920	0
109	20240620	172200	13498937	1920	1920	1920	1920	0
110	20240620	172100	13498937	1920	1920	1920	1920	0
111	20240620	172000	13498937	1920	1920	1920	1920	0
112	20240620	171900	13498937	1920	1920	1920	1920	0
113	20240620	171800	13498937	1920	1920	1920	1920	0
114	20240620	171700	13498937	1920	1920	1920	1920	0
115	20240620	171600	13498937	1920	1920	1920	1920	0
116	20240620	171500	13498937	1920	1920	1920	1920	0
117	20240620	171400	13498937	1920	1920	1920	1920	0
118	20240620	171300	13498937	1920	1920	1920	1920	0
119	20240620	171200	13498937	1920	1920	1920	1920	0
120	20240620	171100	13498937	1920	1920	1920	1920	0
121	20240620	171000	13498937	1920	1920	1920	1920	0
122	20240620	170900	13498937	1920	1920	1920	1920	865
123	20240620	170800	13498937	1920	1920	1920	1920	0
124	20240620	170700	13498937	1920	1920	1920	1920	0
125	20240620	170600	13498937	1920	1920	1920	1920	0
126	20240620	170500	13498937	1920	1920	1920	1920	0
127	20240620	170400	13498937	1920	1920	1920	1920	0
128	20240620	170300	13498937	1920	1920	1920	1920	0
129	20240620	170200	13498937	1920	1920	1920	1920	0
130	20240620	170100	13498937	1920	1920	1920	1920	0
131	20240620	170000	13498937	1920	1920	1920	1920	0
132	20240620	165900	13498937	1920	1920	1920	1920	0
133	20240620	165800	13498937	1920	1920	1920	1920	0
134	20240620	165700	13498937	1920	1920	1920	1920	0
135	20240620	165600	13498937	1920	1920	1920	1920	0
136	20240620	165500	13498937	1920	1920	1920	1920	0
137	20240620	165400	13498937	1920	1920	1920	1920	0
138	20240620	165300	13498937	1920	1920	1920	1920	0
139	20240620	165200	13498937	1920	1920	1920	1920	0
140	20240620	165100	13498937	1920	1920	1920	1920	0
141	20240620	165000	13498937	1920	1920	1920	1920	0
142	20240620	164900	13498937	1920	1920	1920	1920	0
143	20240620	164800	13498937	1920	1920	1920	1920	0
144	20240620	164700	13498937	1920	1920	1920	1920	0
145	20240620	164600	13498937	1920	1920	1920	1920	0
146	20240620	164500	13498937	1920	1920	1920	1920	0
147	20240620	164400	13498937	1920	1920	1920	1920	0
148	20240620	164300	13498937	1920	1920	1920	1920	0
149	20240620	164200	13498937	1920	1920	1920	1920	0
150	20240620	164100	13498937	1920	1920	1920	1920	0
151	20240620	164000	13498937	1920	1920	1920	1920	0
152	20240620	163900	13498937	1920	1920	1920	1920	865
153	20240620	163800	13498937	1920	1920	1920	1920	0
154	20240620	163700	13498937	1920	1920	1920	1920	0
155	20240620	163600	13498937	1920	1920	1920	1920	0
156	20240620	163500	13498937	1920	1920	1920	1920	0
157	20240620	163400	13498937	1920	1920	1920	1920	0
158	20240620	163300	13498937	1920	1920	1920	1920	0
159	20240620	163200	13498937	1920	1920	1920	1920	0
160	20240620	163100	13498937	1920	1920	1920	1920	0
161	20240620	163000	13498937	1920	1920	1920	1920	0
162	20240620	162900	13498937	1920	1920	1920	1920	0
163	20240620	162800	13498937	1920	1920	1920	1920	0
164	20240620	162700	13498937	1920	1920	1920	1920	0
165	20240620	162600	13498937	1920	1920	1920	1920	0
166	20240620	162500	13498937	1920	1920	1920	1920	0
167	20240620	162400	13498937	1920	1920	1920	1920	0
168	20240620	162300	13498937	1920	1920	1920	1920	0
169	20240620	162200	13498937	1920	1920	1920	1920	0
170	20240620	162100	13498937	1920	1920	1920	1920	0
171	20240620	162000	13498937	1920	1920	1920	1920	0
172	20240620	161900	13498937	1920	1920	1920	1920	0
173	20240620	161800	13498937	1920	1920	1920	1920	0
174	20240620	161700	13498937	1920	1920	1920	1920	0
175	20240620	161600	13498937	1920	1920	1920	1920	0
176	20240620	161500	13498937	1920	1920	1920	1920	0
177	20240620	161400	13498937	1920	1920	1920	1920	0
178	20240620	161300	13498937	1920	1920	1920	1920	0
179	20240620	161200	13498937	1920	1920	1920	1920	0
180	20240620	161100	13498937	1920	1920	1920	1920	0
181	20240620	161000	13498937	1920	1920	1920	1920	0
182	20240620	160900	13498937	1920	1920	1920	1920	865
183	20240620	160800	13498937	1920	1920	1920	1920	0
184	20240620	160700	13498937	1920	1920	1920	1920	0
185	20240620	160600	13498937	1920	1920	1920	1920	0
186	20240620	160500	13498937	1920	1920	1920	1920	0
187	20240620	160400	13498937	1920	1920	1920	1920	0
188	20240620	160300	13498937	1920	1920	1920	1920	0
189	20240620	160200	13498937	1920	1920	1920	1920	0
190	20240620	160100	13498937	1920	1920	1920	1920	0
191	20240620	160000	13498937	1920	1920	1920	1920	0
192	20240620	155900	13498937	1920	1920	1920	1920	0
193	20240620	155800	13498937	1920	1920	1920	1920	0
194	20240620	155700	13498937	1920	1920	1920	1920	0
195	20240620	155600	13498937	1920	1920	1920	1920	0
196	20240620	155500	13498937	1920	1920	1920	1920	0
197	20240620	155400	13498937	1920	1920	1920	1920	0
198	20240620	155300	13498937	1920	1920	1920	1920	0
199	20240620	155200	13498937	1920	1920	1920	1920	0
200	20240620	155100	13498937	1920	1920	1920	1920	0
201	20240620	155000	13498937	1920	1920	1920	1920	0
202	20240620	154900	13498937	1920	1920	1920	1920	0
203	20240620	154800	13498937	1920	1920	1920	1920	0
204	20240620	154700	13498937	1920	1920	1920	1920	0
205	20240620	154600	13498937	1920	1920	1920	1920	0
206	20240620	154500	13498937	1920	1920	1920	1920	0
207	20240620	154400	13498937	1920	1920	1920	1920	0
208	20240620	154300	13498937	1920	1920	1920	1920	0
209	20240620	154200	13498937	1920	1920	1920	1920	0
210	20240620	154100	13498937	1920	1920	1920	1920	0
211	20240620	154000	13498937	1920	1920	1920	1920	0
212	20240620	153900	13498937	1920	1920	1920	1920	865
213	20240620	153800	13498937	1920	1920	1920	1920	0
214	20240620	153700	13498937	1920	1920	1920	1920	0
215	20240620	153600	13498937	1920	1920	1920	1920	0
216	20240620	153500	13498937	1920	1920	1920	1920	0
217	20240620	153400	13498937	1920	1920	1920	1920	0
218	20240620	153300	13498937	1920	1920	1920	1920	0
219	20240620	153200	13498937	1920	1920	1920	1920	0
220	20240620	153100	13498937	1920	1920	1920	1920	0
221	20240620	153000	13498937	1920	1920	1920	1920	865
222	20240620	152900	11838137	1927	1927	1927	1927	0
223	20240620	152800	11838137	1927	1927	1927	1927	0
224	20240620	152700	11838137	1927	1927	1927	1927	0
225	20240620	152600	11838137	1927	1927	1927	1927	0
226	20240620	152500	11838137	1927	1927	1927	1927	0
227	20240620	152400	11838137	1927	1927	1927	1927	0
228	20240620	152300	11838137	1927	1927	1927	1927	0
229	20240620	152200	11838137	1927	1927	1927	1927	0
230	20240620	152100	11838137	1927	1927	1927	1927	0
231	20240620	152000	11838137	1927	1927	1927	1927	0
232	20240620	151900	11838137	1927	1927	1927	1927	0
233	20240620	151800	11838137	1927	1927	1927	1927	0
234	20240620	151700	11838137	1927	1927	1927	1927	0
235	20240620	151600	11838137	1927	1927	1927	1927	0
236	20240620	151500	11838137	1927	1927	1927	1927	0
237	20240620	151400	11838137	1927	1927	1927	1927	0
238	20240620	151300	11838137	1927	1927	1927	1927	0
239	20240620	151200	11838137	1927	1927	1927	1927	0
240	20240620	151100	11838137	1927	1927	1927	1927	0
241	20240620	151000	11838137	1927	1927	1927	1927	0
242	20240620	150900	11838137	1927	1927	1927	1927	6
243	20240620	150800	11826575	1927	1927	1927	1927	0
244	20240620	150700	11826575	1927	1927	1927	1927	0
245	20240620	150600	11826575	1927	1927	1927	1927	1
246	20240620	150500	11824648	1927	1927	1927	1927	0
247	20240620	150400	11824648	1927	1927	1927	1927	15
248	20240620	150300	11795743	1927	1927	1927	1927	0
249	20240620	150200	11795743	1927	1927	1927	1927	1
250	20240620	150100	11793816	1920	1923	1923	1920	18
251	20240620	150000	11759250	1927	1927	1927	1927	0
252	20240620	145900	11759250	1927	1927	1927	1927	0
253	20240620	145800	11759250	1927	1927	1927	1927	0
254	20240620	145700	11759250	1927	1927	1927	1927	0
255	20240620	145600	11759250	1927	1927	1927	1927	0
256	20240620	145500	11759250	1927	1927	1927	1927	0
257	20240620	145400	11759250	1927	1927	1927	1927	0
258	20240620	145300	11759250	1927	1927	1927	1927	0
259	20240620	145200	11759250	1927	1927	1927	1927	0
260	20240620	145100	11759250	1927	1927	1927	1927	0
261	20240620	145000	11759250	1927	1927	1927	1927	0
262	20240620	144900	11759250	1927	1927	1927	1927	0
263	20240620	144800	11759250	1927	1927	1927	1927	1
264	20240620	144700	11757323	1927	1927	1927	1927	0
265	20240620	144600	11757323	1927	1927	1927	1927	0
266	20240620	144500	11757323	1927	1927	1927	1927	0
267	20240620	144400	11757323	1927	1927	1927	1927	0
268	20240620	144300	11757323	1927	1927	1927	1927	0
269	20240620	144200	11757323	1927	1927	1927	1927	0
270	20240620	144100	11757323	1927	1927	1927	1927	0
271	20240620	144000	11757323	1927	1927	1927	1927	0
272	20240620	143900	11757323	1927	1927	1927	1927	1
273	20240620	143800	11755396	1927	1927	1927	1927	0
274	20240620	143700	11755396	1927	1927	1927	1927	0
275	20240620	143600	11755396	1927	1927	1927	1927	0
276	20240620	143500	11755396	1927	1927	1927	1927	2
277	20240620	143400	11751542	1930	1930	1930	1930	0
278	20240620	143300	11751542	1930	1930	1930	1930	0
279	20240620	143200	11751542	1930	1930	1930	1930	0
280	20240620	143100	11751542	1930	1930	1930	1930	0
281	20240620	143000	11751542	1930	1930	1930	1930	1
282	20240620	142900	11749612	1920	1920	1920	1920	220
283	20240620	142800	11327212	1920	1920	1920	1920	11
284	20240620	142700	11306092	1930	1929	1930	1929	6
285	20240620	142600	11294517	1929	1917	1929	1917	224
286	20240620	142500	10864314	1916	1916	1916	1916	0
287	20240620	142400	10864314	1916	1916	1916	1916	0
288	20240620	142300	10864314	1916	1916	1916	1916	0
289	20240620	142200	10864314	1916	1916	1916	1916	500
290	20240620	142100	9906314	1918	1918	1918	1918	2
291	20240620	142000	9902478	1915	1915	1915	1915	0
292	20240620	141900	9902478	1915	1915	1915	1915	0
293	20240620	141800	9902478	1915	1915	1915	1915	0
294	20240620	141700	9902478	1915	1915	1915	1915	1
295	20240620	141600	9900563	1919	1919	1919	1919	0
296	20240620	141500	9900563	1919	1919	1919	1919	9
297	20240620	141400	9883292	1920	1920	1920	1920	3
298	20240620	141300	9877532	1919	1919	1919	1919	0
299	20240620	141200	9877532	1919	1919	1919	1919	4
300	20240620	141100	9869856	1919	1919	1919	1919	3
301	20240620	141000	9864099	1920	1920	1920	1920	2
302	20240620	140900	9860259	1919	1917	1919	1917	497
303	20240620	140800	8906937	1919	1919	1919	1919	0
304	20240620	140700	8906937	1919	1919	1919	1919	0
305	20240620	140600	8906937	1919	1919	1919	1919	0
306	20240620	140500	8906937	1919	1919	1919	1919	0
307	20240620	140400	8906937	1919	1919	1919	1919	0
308	20240620	140300	8906937	1919	1919	1919	1919	0
309	20240620	140200	8906937	1919	1919	1919	1919	0
310	20240620	140100	8906937	1919	1919	1919	1919	0
311	20240620	140000	8906937	1919	1919	1919	1919	0
312	20240620	135900	8906937	1919	1918	1919	1918	15
313	20240620	135800	8878153	1919	1919	1919	1919	0
314	20240620	135700	8878153	1919	1919	1919	1919	0
315	20240620	135600	8878153	1919	1919	1919	1919	2
316	20240620	135500	8874315	1915	1915	1915	1915	22
317	20240620	135400	8832185	1919	1918	1919	1918	5
318	20240620	135300	8822591	1919	1919	1919	1919	0
319	20240620	135200	8822591	1919	1919	1919	1919	0
320	20240620	135100	8822591	1919	1919	1919	1919	0
321	20240620	135000	8822591	1919	1918	1919	1918	2
322	20240620	134900	8818754	1919	1919	1919	1919	0
323	20240620	134800	8818754	1919	1919	1919	1919	0
324	20240620	134700	8818754	1919	1919	1919	1919	0
325	20240620	134600	8818754	1919	1919	1919	1919	0
326	20240620	134500	8818754	1919	1919	1919	1919	0
327	20240620	134400	8818754	1919	1919	1919	1919	0
328	20240620	134300	8818754	1919	1915	1919	1915	12
329	20240620	134200	8795752	1914	1914	1914	1914	0
330	20240620	134100	8795752	1914	1914	1914	1914	284
331	20240620	134000	8252176	1913	1913	1913	1913	95
332	20240620	133900	8070441	1913	1913	1913	1913	0
333	20240620	133800	8070441	1913	1913	1913	1913	0
334	20240620	133700	8070441	1913	1913	1913	1913	0
335	20240620	133600	8070441	1913	1913	1913	1913	0
336	20240620	133500	8070441	1913	1913	1913	1913	1
337	20240620	133400	8068528	1914	1914	1914	1914	2
338	20240620	133300	8064700	1914	1914	1914	1914	0
339	20240620	133200	8064700	1914	1914	1914	1914	0
340	20240620	133100	8064700	1914	1914	1914	1914	0
341	20240620	133000	8064700	1914	1914	1914	1914	0
342	20240620	132900	8064700	1914	1914	1914	1914	0
343	20240620	132800	8064700	1914	1914	1914	1914	0
344	20240620	132700	8064700	1914	1914	1914	1914	0
345	20240620	132600	8064700	1914	1914	1914	1914	0
346	20240620	132500	8064700	1914	1914	1914	1914	0
347	20240620	132400	8064700	1914	1914	1914	1914	0
348	20240620	132300	8064700	1914	1914	1914	1914	0
349	20240620	132200	8064700	1914	1914	1914	1914	0
350	20240620	132100	8064700	1914	1914	1914	1914	0
351	20240620	132000	8064700	1914	1914	1914	1914	0
352	20240620	131900	8064700	1914	1914	1914	1914	0
353	20240620	131800	8064700	1914	1914	1914	1914	0
354	20240620	131700	8064700	1914	1914	1914	1914	20
355	20240620	131600	8026420	1910	1910	1910	1910	0
356	20240620	131500	8026420	1910	1910	1910	1910	23
357	20240620	131400	7982490	1914	1914	1914	1914	0
358	20240620	131300	7982490	1914	1914	1914	1914	0
359	20240620	131200	7982490	1914	1914	1914	1914	0
360	20240620	131100	7982490	1914	1914	1914	1914	0
361	20240620	131000	7982490	1914	1914	1914	1914	0
362	20240620	130900	7982490	1914	1914	1914	1914	0
363	20240620	130800	7982490	1914	1914	1914	1914	0
364	20240620	130700	7982490	1914	1914	1914	1914	0
365	20240620	130600	7982490	1914	1914	1914	1914	0
366	20240620	130500	7982490	1914	1914	1914	1914	0
367	20240620	130400	7982490	1914	1914	1914	1914	0
368	20240620	130300	7982490	1914	1914	1914	1914	0
369	20240620	130200	7982490	1914	1914	1914	1914	0
370	20240620	130100	7982490	1914	1914	1914	1914	0
371	20240620	130000	7982490	1914	1914	1914	1914	0
372	20240620	125900	7982490	1914	1914	1914	1914	0
373	20240620	125800	7982490	1914	1914	1914	1914	0
374	20240620	125700	7982490	1914	1914	1914	1914	0
375	20240620	125600	7982490	1914	1914	1914	1914	0
376	20240620	125500	7982490	1914	1910	1914	1910	277
377	20240620	125400	7452514	1912	1912	1912	1912	0
378	20240620	125300	7452514	1912	1912	1912	1912	1
379	20240620	125200	7450602	1914	1914	1914	1914	0
380	20240620	125100	7450602	1914	1914	1914	1914	0
381	20240620	125000	7450602	1914	1914	1914	1914	0
382	20240620	124900	7450602	1914	1914	1914	1914	0
383	20240620	124800	7450602	1914	1914	1914	1914	0
384	20240620	124700	7450602	1914	1914	1914	1914	0
385	20240620	124600	7450602	1914	1914	1914	1914	0
386	20240620	124500	7450602	1914	1914	1914	1914	0
387	20240620	124400	7450602	1914	1914	1914	1914	0
388	20240620	124300	7450602	1914	1914	1914	1914	0
389	20240620	124200	7450602	1914	1914	1914	1914	0
390	20240620	124100	7450602	1914	1914	1914	1914	0
391	20240620	124000	7450602	1914	1914	1914	1914	0
392	20240620	123900	7450602	1914	1913	1914	1913	2
393	20240620	123800	7446775	1914	1914	1914	1914	0
394	20240620	123700	7446775	1914	1914	1914	1914	0
395	20240620	123600	7446775	1914	1914	1914	1914	0
396	20240620	123500	7446775	1914	1896	1914	1896	25
397	20240620	123400	7399340	1914	1914	1914	1914	0
398	20240620	123300	7399340	1914	1914	1914	1914	0
399	20240620	123200	7399340	1914	1914	1914	1914	0
400	20240620	123100	7399340	1914	1914	1914	1914	0
401	20240620	123000	7399340	1914	1914	1914	1914	0
402	20240620	122900	7399340	1914	1914	1914	1914	0
403	20240620	122800	7399340	1914	1914	1914	1914	0
404	20240620	122700	7399340	1914	1914	1914	1914	0
405	20240620	122600	7399340	1914	1914	1914	1914	0
406	20240620	122500	7399340	1914	1901	1914	1901	257
407	20240620	122400	6910770	1914	1914	1914	1914	1
408	20240620	122300	6908856	1914	1914	1914	1914	0
409	20240620	122200	6908856	1914	1914	1914	1914	0
410	20240620	122100	6908856	1914	1914	1914	1914	0
411	20240620	122000	6908856	1914	1914	1914	1914	0
412	20240620	121900	6908856	1914	1914	1914	1914	0
413	20240620	121800	6908856	1914	1913	1914	1913	2
414	20240620	121700	6905029	1913	1913	1913	1913	2
415	20240620	121600	6901203	1896	1896	1896	1896	0
416	20240620	121500	6901203	1896	1896	1896	1896	23
417	20240620	121400	6857595	1895	1895	1895	1895	0
418	20240620	121300	6857595	1895	1895	1895	1895	0
419	20240620	121200	6857595	1895	1895	1895	1895	0
420	20240620	121100	6857595	1895	1901	1901	1895	1100
421	20240620	121000	4767192	1915	1915	1915	1915	0
422	20240620	120900	4767192	1915	1915	1915	1915	0
423	20240620	120800	4767192	1915	1915	1915	1915	0
424	20240620	120700	4767192	1915	1915	1915	1915	0
425	20240620	120600	4767192	1915	1915	1915	1915	0
426	20240620	120500	4767192	1915	1915	1915	1915	0
427	20240620	120400	4767192	1915	1915	1915	1915	0
428	20240620	120300	4767192	1915	1914	1915	1914	3
429	20240620	120200	4761448	1914	1914	1914	1914	0
430	20240620	120100	4761448	1914	1914	1914	1914	0
431	20240620	120000	4761448	1914	1914	1914	1914	0
432	20240620	115900	4761448	1914	1913	1914	1913	26
433	20240620	115800	4711685	1914	1914	1914	1914	0
434	20240620	115700	4711685	1914	1914	1914	1914	5
435	20240620	115600	4702115	1901	1901	1901	1901	0
436	20240620	115500	4702115	1901	1901	1901	1901	23
437	20240620	115400	4658392	1915	1915	1915	1915	0
438	20240620	115300	4658392	1915	1915	1915	1915	0
439	20240620	115200	4658392	1915	1915	1915	1915	0
440	20240620	115100	4658392	1915	1915	1915	1915	0
441	20240620	115000	4658392	1915	1915	1915	1915	0
442	20240620	114900	4658392	1915	1915	1915	1915	0
443	20240620	114800	4658392	1915	1915	1915	1915	0
444	20240620	114700	4658392	1915	1915	1915	1915	0
445	20240620	114600	4658392	1915	1915	1915	1915	0
446	20240620	114500	4658392	1915	1915	1915	1915	0
447	20240620	114400	4658392	1915	1915	1915	1915	0
448	20240620	114300	4658392	1915	1910	1915	1910	10
449	20240620	114200	4639279	1910	1910	1910	1910	70
450	20240620	114100	4505579	1910	1910	1910	1910	0
451	20240620	114000	4505579	1910	1910	1910	1910	0
452	20240620	113900	4505579	1910	1910	1910	1910	0
453	20240620	113800	4505579	1910	1910	1910	1910	14
454	20240620	113700	4478839	1910	1910	1910	1910	0
455	20240620	113600	4478839	1910	1910	1910	1910	0
456	20240620	113500	4478839	1910	1899	1910	1899	26
457	20240620	113400	4429432	1910	1910	1910	1910	0
458	20240620	113300	4429432	1910	1910	1910	1910	0
459	20240620	113200	4429432	1910	1910	1910	1910	0
460	20240620	113100	4429432	1910	1910	1910	1910	0
461	20240620	113000	4429432	1910	1910	1910	1910	0
462	20240620	112900	4429432	1910	1910	1910	1910	0
463	20240620	112800	4429432	1910	1910	1910	1910	0
464	20240620	112700	4429432	1910	1910	1910	1910	1
465	20240620	112600	4427522	1910	1910	1910	1910	0
466	20240620	112500	4427522	1910	1910	1910	1910	0
467	20240620	112400	4427522	1910	1910	1910	1910	0
468	20240620	112300	4427522	1910	1910	1910	1910	0
469	20240620	112200	4427522	1910	1910	1910	1910	0
470	20240620	112100	4427522	1910	1910	1910	1910	0
471	20240620	112000	4427522	1910	1910	1910	1910	0
472	20240620	111900	4427522	1910	1910	1910	1910	26
473	20240620	111800	4377862	1910	1910	1910	1910	0
474	20240620	111700	4377862	1910	1910	1910	1910	0
475	20240620	111600	4377862	1910	1910	1910	1910	1
476	20240620	111500	4375952	1893	1893	1893	1893	23
477	20240620	111400	4332413	1910	1910	1910	1910	0
478	20240620	111300	4332413	1910	1910	1910	1910	0
479	20240620	111200	4332413	1910	1910	1910	1910	0
480	20240620	111100	4332413	1910	1910	1910	1910	0
481	20240620	111000	4332413	1910	1910	1910	1910	0
482	20240620	110900	4332413	1910	1906	1910	1906	23
483	20240620	110800	4288567	1906	1906	1906	1906	0
484	20240620	110700	4288567	1906	1906	1906	1906	0
485	20240620	110600	4288567	1906	1906	1906	1906	0
486	20240620	110500	4288567	1906	1906	1906	1906	0
487	20240620	110400	4288567	1906	1906	1906	1906	56
488	20240620	110300	4181831	1904	1904	1904	1904	42
489	20240620	110200	4101863	1906	1904	1906	1904	2
490	20240620	110100	4098053	1901	1901	1901	1901	0
491	20240620	110000	4098053	1901	1901	1901	1901	14
492	20240620	105900	4071439	1901	1901	1901	1901	0
493	20240620	105800	4071439	1901	1891	1901	1891	140
494	20240620	105700	3805815	1891	1891	1891	1891	0
495	20240620	105600	3805815	1891	1891	1891	1891	0
496	20240620	105500	3805815	1891	1891	1891	1891	28
497	20240620	105400	3752867	1899	1899	1899	1899	0
498	20240620	105300	3752867	1899	1899	1899	1899	0
499	20240620	105200	3752867	1899	1899	1899	1899	0
500	20240620	105100	3752867	1899	1899	1899	1899	0
501	20240620	105000	3752867	1899	1899	1899	1899	0
502	20240620	104900	3752867	1899	1899	1899	1899	0
503	20240620	104800	3752867	1899	1899	1899	1899	0
504	20240620	104700	3752867	1899	1899	1899	1899	2
505	20240620	104600	3749069	1898	1898	1898	1898	0
506	20240620	104500	3749069	1898	1898	1898	1898	0
507	20240620	104400	3749069	1898	1898	1898	1898	0
508	20240620	104300	3749069	1898	1898	1898	1898	0
509	20240620	104200	3749069	1898	1898	1898	1898	0
510	20240620	104100	3749069	1898	1898	1898	1898	0
511	20240620	104000	3749069	1898	1898	1898	1898	0
512	20240620	103900	3749069	1898	1898	1898	1898	0
513	20240620	103800	3749069	1898	1898	1898	1898	0
514	20240620	103700	3749069	1898	1892	1898	1892	20
515	20240620	103600	3711205	1892	1892	1892	1892	2
516	20240620	103500	3707421	1892	1892	1892	1892	5
517	20240620	103400	3697961	1899	1899	1899	1899	0
518	20240620	103300	3697961	1899	1899	1899	1899	0
519	20240620	103200	3697961	1899	1899	1899	1899	0
520	20240620	103100	3697961	1899	1899	1899	1899	0
521	20240620	103000	3697961	1899	1899	1899	1899	0
522	20240620	102900	3697961	1899	1899	1899	1899	0
523	20240620	102800	3697961	1899	1899	1899	1899	0
524	20240620	102700	3697961	1899	1899	1899	1899	0
525	20240620	102600	3697961	1899	1899	1899	1899	0
526	20240620	102500	3697961	1899	1899	1899	1899	10
527	20240620	102400	3678971	1899	1899	1899	1899	0
528	20240620	102300	3678971	1899	1899	1899	1899	0
529	20240620	102200	3678971	1899	1899	1899	1899	0
530	20240620	102100	3678971	1899	1899	1899	1899	0
531	20240620	102000	3678971	1899	1899	1899	1899	0
532	20240620	101900	3678971	1899	1899	1899	1899	0
533	20240620	101800	3678971	1899	1899	1899	1899	0
534	20240620	101700	3678971	1899	1899	1899	1899	0
535	20240620	101600	3678971	1899	1899	1899	1899	0
536	20240620	101500	3678971	1899	1891	1899	1891	24
537	20240620	101400	3633579	1890	1890	1890	1890	0
538	20240620	101300	3633579	1890	1897	1897	1890	127
539	20240620	101200	3393487	1899	1898	1899	1898	127
540	20240620	101100	3152319	1898	1898	1898	1898	2
541	20240620	101000	3148523	1898	1898	1898	1898	0
542	20240620	100900	3148523	1898	1898	1898	1898	0
543	20240620	100800	3148523	1898	1898	1898	1898	101
544	20240620	100700	2956825	1899	1899	1899	1899	0
545	20240620	100600	2956825	1899	1899	1899	1899	55
546	20240620	100500	2852380	1899	1899	1899	1899	0
547	20240620	100400	2852380	1899	1899	1899	1899	0
548	20240620	100300	2852380	1899	1899	1899	1899	0
549	20240620	100200	2852380	1899	1899	1899	1899	1
550	20240620	100100	2850481	1898	1898	1898	1898	10
551	20240620	100000	2831501	1898	1898	1898	1898	0
552	20240620	095900	2831501	1898	1898	1898	1898	0
553	20240620	095800	2831501	1898	1898	1898	1898	0
554	20240620	095700	2831501	1898	1898	1898	1898	0
555	20240620	095600	2831501	1898	1898	1898	1898	1
556	20240620	095500	2829603	1898	1898	1898	1898	12
557	20240620	095400	2806827	1899	1899	1899	1899	0
558	20240620	095300	2806827	1899	1899	1899	1899	0
559	20240620	095200	2806827	1899	1899	1899	1899	0
560	20240620	095100	2806827	1899	1899	1899	1899	0
561	20240620	095000	2806827	1899	1899	1899	1899	0
562	20240620	094900	2806827	1899	1899	1899	1899	0
563	20240620	094800	2806827	1899	1899	1899	1899	0
564	20240620	094700	2806827	1899	1899	1899	1899	0
565	20240620	094600	2806827	1899	1899	1899	1899	0
566	20240620	094500	2806827	1899	1899	1899	1899	0
567	20240620	094400	2806827	1899	1899	1899	1899	0
568	20240620	094300	2806827	1899	1899	1899	1899	0
569	20240620	094200	2806827	1899	1899	1899	1899	0
570	20240620	094100	2806827	1899	1899	1899	1899	0
571	20240620	094000	2806827	1899	1899	1899	1899	0
572	20240620	093900	2806827	1899	1899	1899	1899	0
573	20240620	093800	2806827	1899	1899	1899	1899	1
574	20240620	093700	2804928	1899	1899	1899	1899	0
575	20240620	093600	2804928	1899	1899	1899	1899	2
576	20240620	093500	2801130	1898	1890	1898	1890	25
577	20240620	093400	2753864	1890	1890	1890	1890	0
578	20240620	093300	2753864	1890	1890	1890	1890	0
579	20240620	093200	2753864	1890	1890	1890	1890	0
580	20240620	093100	2753864	1890	1890	1890	1890	369
581	20240620	093000	2056454	1897	1897	1897	1897	0
582	20240620	092900	2056454	1897	1897	1897	1897	0
583	20240620	092800	2056454	1897	1897	1897	1897	1
584	20240620	092700	2054557	1897	1897	1897	1897	0
585	20240620	092600	2054557	1897	1897	1897	1897	0
586	20240620	092500	2054557	1897	1897	1897	1897	2
587	20240620	092400	2050763	1890	1890	1890	1890	0
588	20240620	092300	2050763	1890	1890	1890	1890	0
589	20240620	092200	2050763	1890	1890	1890	1890	7
590	20240620	092100	2037533	1899	1899	1899	1899	0
591	20240620	092000	2037533	1899	1899	1899	1899	0
592	20240620	091900	2037533	1899	1899	1899	1899	0
593	20240620	091800	2037533	1899	1899	1899	1899	0
594	20240620	091700	2037533	1899	1899	1899	1899	0
595	20240620	091600	2037533	1899	1890	1899	1890	304
596	20240620	091500	1462942	1890	1890	1890	1890	23
597	20240620	091400	1419472	1890	1890	1890	1890	0
598	20240620	091300	1419472	1890	1890	1890	1890	0
599	20240620	091200	1419472	1890	1890	1890	1890	1
600	20240620	091100	1417582	1892	1892	1892	1892	0
601	20240620	091000	1417582	1892	1892	1892	1892	3
602	20240620	090900	1411906	1892	1892	1892	1892	0
603	20240620	090800	1411906	1892	1892	1892	1892	0
604	20240620	090700	1411906	1892	1892	1892	1892	0
605	20240620	090600	1411906	1892	1890	1892	1890	205
606	20240620	090500	1024454	1890	1890	1890	1890	0
607	20240620	090400	1024454	1890	1890	1890	1890	0
608	20240620	090300	1024454	1890	1890	1890	1890	0
609	20240620	090200	1024454	1890	1890	1890	1890	0
610	20240620	090100	1024454	1890	1888	1890	1871	300
611	20240620	090000	461160	1890	1890	1890	1890	244