KissMeData/026040/min/candle-20240415.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240415	190300	33900719	1930	1930	1930	1930	629
3	20240415	190200	33900719	1930	1930	1930	1930	0
4	20240415	190100	33900719	1930	1930	1930	1930	0
5	20240415	190000	33900719	1930	1930	1930	1930	0
6	20240415	185900	33900719	1930	1930	1930	1930	0
7	20240415	185800	33900719	1930	1930	1930	1930	0
8	20240415	185700	33900719	1930	1930	1930	1930	0
9	20240415	185600	33900719	1930	1930	1930	1930	0
10	20240415	185500	33900719	1930	1930	1930	1930	0
11	20240415	185400	33900719	1930	1930	1930	1930	0
12	20240415	185300	33900719	1930	1930	1930	1930	0
13	20240415	185200	33900719	1930	1930	1930	1930	0
14	20240415	185100	33900719	1930	1930	1930	1930	0
15	20240415	185000	33900719	1930	1930	1930	1930	0
16	20240415	184900	33900719	1930	1930	1930	1930	0
17	20240415	184800	33900719	1930	1930	1930	1930	0
18	20240415	184700	33900719	1930	1930	1930	1930	0
19	20240415	184600	33900719	1930	1930	1930	1930	0
20	20240415	184500	33900719	1930	1930	1930	1930	0
21	20240415	184400	33900719	1930	1930	1930	1930	0
22	20240415	184300	33900719	1930	1930	1930	1930	0
23	20240415	184200	33900719	1930	1930	1930	1930	0
24	20240415	184100	33900719	1930	1930	1930	1930	0
25	20240415	184000	33900719	1930	1930	1930	1930	0
26	20240415	183900	33900719	1930	1930	1930	1930	0
27	20240415	183800	33900719	1930	1930	1930	1930	0
28	20240415	183700	33900719	1930	1930	1930	1930	0
29	20240415	183600	33900719	1930	1930	1930	1930	0
30	20240415	183500	33900719	1930	1930	1930	1930	0
31	20240415	183400	33900719	1930	1930	1930	1930	0
32	20240415	183300	33900719	1930	1930	1930	1930	629
33	20240415	183200	33900719	1930	1930	1930	1930	0
34	20240415	183100	33900719	1930	1930	1930	1930	0
35	20240415	183000	33900719	1930	1930	1930	1930	0
36	20240415	182900	33900719	1930	1930	1930	1930	0
37	20240415	182800	33900719	1930	1930	1930	1930	0
38	20240415	182700	33900719	1930	1930	1930	1930	0
39	20240415	182600	33900719	1930	1930	1930	1930	0
40	20240415	182500	33900719	1930	1930	1930	1930	0
41	20240415	182400	33900719	1930	1930	1930	1930	0
42	20240415	182300	33900719	1930	1930	1930	1930	0
43	20240415	182200	33900719	1930	1930	1930	1930	0
44	20240415	182100	33900719	1930	1930	1930	1930	0
45	20240415	182000	33900719	1930	1930	1930	1930	0
46	20240415	181900	33900719	1930	1930	1930	1930	0
47	20240415	181800	33900719	1930	1930	1930	1930	0
48	20240415	181700	33900719	1930	1930	1930	1930	0
49	20240415	181600	33900719	1930	1930	1930	1930	0
50	20240415	181500	33900719	1930	1930	1930	1930	0
51	20240415	181400	33900719	1930	1930	1930	1930	0
52	20240415	181300	33900719	1930	1930	1930	1930	0
53	20240415	181200	33900719	1930	1930	1930	1930	0
54	20240415	181100	33900719	1930	1930	1930	1930	0
55	20240415	181000	33900719	1930	1930	1930	1930	0
56	20240415	180900	33900719	1930	1930	1930	1930	0
57	20240415	180800	33900719	1930	1930	1930	1930	0
58	20240415	180700	33900719	1930	1930	1930	1930	0
59	20240415	180600	33900719	1930	1930	1930	1930	0
60	20240415	180500	33900719	1930	1930	1930	1930	0
61	20240415	180400	33900719	1930	1930	1930	1930	0
62	20240415	180300	33900719	1930	1930	1930	1930	629
63	20240415	180200	33900719	1930	1930	1930	1930	0
64	20240415	180100	33900719	1930	1930	1930	1930	0
65	20240415	180000	33900719	1930	1930	1930	1930	0
66	20240415	175900	33900719	1930	1930	1930	1930	0
67	20240415	175800	33900719	1930	1930	1930	1930	0
68	20240415	175700	33900719	1930	1930	1930	1930	0
69	20240415	175600	33900719	1930	1930	1930	1930	0
70	20240415	175500	33900719	1930	1930	1930	1930	0
71	20240415	175400	33900719	1930	1930	1930	1930	0
72	20240415	175300	33900719	1930	1930	1930	1930	0
73	20240415	175200	33900719	1930	1930	1930	1930	0
74	20240415	175100	33900719	1930	1930	1930	1930	0
75	20240415	175000	33900719	1930	1930	1930	1930	0
76	20240415	174900	33900719	1930	1930	1930	1930	0
77	20240415	174800	33900719	1930	1930	1930	1930	0
78	20240415	174700	33900719	1930	1930	1930	1930	0
79	20240415	174600	33900719	1930	1930	1930	1930	0
80	20240415	174500	33900719	1930	1930	1930	1930	0
81	20240415	174400	33900719	1930	1930	1930	1930	0
82	20240415	174300	33900719	1930	1930	1930	1930	0
83	20240415	174200	33900719	1930	1930	1930	1930	0
84	20240415	174100	33900719	1930	1930	1930	1930	0
85	20240415	174000	33900719	1930	1930	1930	1930	0
86	20240415	173900	33900719	1930	1930	1930	1930	0
87	20240415	173800	33900719	1930	1930	1930	1930	0
88	20240415	173700	33900719	1930	1930	1930	1930	0
89	20240415	173600	33900719	1930	1930	1930	1930	0
90	20240415	173500	33900719	1930	1930	1930	1930	0
91	20240415	173400	33900719	1930	1930	1930	1930	0
92	20240415	173300	33900719	1930	1930	1930	1930	629
93	20240415	173200	33900719	1930	1930	1930	1930	0
94	20240415	173100	33900719	1930	1930	1930	1930	0
95	20240415	173000	33900719	1930	1930	1930	1930	0
96	20240415	172900	33900719	1930	1930	1930	1930	0
97	20240415	172800	33900719	1930	1930	1930	1930	0
98	20240415	172700	33900719	1930	1930	1930	1930	0
99	20240415	172600	33900719	1930	1930	1930	1930	0
100	20240415	172500	33900719	1930	1930	1930	1930	0
101	20240415	172400	33900719	1930	1930	1930	1930	0
102	20240415	172300	33900719	1930	1930	1930	1930	0
103	20240415	172200	33900719	1930	1930	1930	1930	0
104	20240415	172100	33900719	1930	1930	1930	1930	0
105	20240415	172000	33900719	1930	1930	1930	1930	0
106	20240415	171900	33900719	1930	1930	1930	1930	0
107	20240415	171800	33900719	1930	1930	1930	1930	0
108	20240415	171700	33900719	1930	1930	1930	1930	0
109	20240415	171600	33900719	1930	1930	1930	1930	0
110	20240415	171500	33900719	1930	1930	1930	1930	0
111	20240415	171400	33900719	1930	1930	1930	1930	0
112	20240415	171300	33900719	1930	1930	1930	1930	0
113	20240415	171200	33900719	1930	1930	1930	1930	0
114	20240415	171100	33900719	1930	1930	1930	1930	0
115	20240415	171000	33900719	1930	1930	1930	1930	0
116	20240415	170900	33900719	1930	1930	1930	1930	0
117	20240415	170800	33900719	1930	1930	1930	1930	0
118	20240415	170700	33900719	1930	1930	1930	1930	0
119	20240415	170600	33900719	1930	1930	1930	1930	0
120	20240415	170500	33900719	1930	1930	1930	1930	0
121	20240415	170400	33900719	1930	1930	1930	1930	0
122	20240415	170300	33900719	1930	1930	1930	1930	629
123	20240415	170200	33900719	1930	1930	1930	1930	0
124	20240415	170100	33900719	1930	1930	1930	1930	0
125	20240415	170000	33900719	1930	1930	1930	1930	0
126	20240415	165900	33900719	1930	1930	1930	1930	0
127	20240415	165800	33900719	1930	1930	1930	1930	0
128	20240415	165700	33900719	1930	1930	1930	1930	0
129	20240415	165600	33900719	1930	1930	1930	1930	0
130	20240415	165500	33900719	1930	1930	1930	1930	0
131	20240415	165400	33900719	1930	1930	1930	1930	0
132	20240415	165300	33900719	1930	1930	1930	1930	0
133	20240415	165200	33900719	1930	1930	1930	1930	0
134	20240415	165100	33900719	1930	1930	1930	1930	0
135	20240415	165000	33900719	1930	1930	1930	1930	0
136	20240415	164900	33900719	1930	1930	1930	1930	0
137	20240415	164800	33900719	1930	1930	1930	1930	0
138	20240415	164700	33900719	1930	1930	1930	1930	0
139	20240415	164600	33900719	1930	1930	1930	1930	0
140	20240415	164500	33900719	1930	1930	1930	1930	0
141	20240415	164400	33900719	1930	1930	1930	1930	0
142	20240415	164300	33900719	1930	1930	1930	1930	0
143	20240415	164200	33900719	1930	1930	1930	1930	0
144	20240415	164100	33900719	1930	1930	1930	1930	0
145	20240415	164000	33900719	1930	1930	1930	1930	0
146	20240415	163900	33900719	1930	1930	1930	1930	0
147	20240415	163800	33900719	1930	1930	1930	1930	0
148	20240415	163700	33900719	1930	1930	1930	1930	0
149	20240415	163600	33900719	1930	1930	1930	1930	0
150	20240415	163500	33900719	1930	1930	1930	1930	0
151	20240415	163400	33900719	1930	1930	1930	1930	0
152	20240415	163300	33900719	1930	1930	1930	1930	629
153	20240415	163200	33900719	1930	1930	1930	1930	0
154	20240415	163100	33900719	1930	1930	1930	1930	0
155	20240415	163000	33900719	1930	1930	1930	1930	0
156	20240415	162900	33900719	1930	1930	1930	1930	0
157	20240415	162800	33900719	1930	1930	1930	1930	0
158	20240415	162700	33900719	1930	1930	1930	1930	0
159	20240415	162600	33900719	1930	1930	1930	1930	0
160	20240415	162500	33900719	1930	1930	1930	1930	0
161	20240415	162400	33900719	1930	1930	1930	1930	0
162	20240415	162300	33900719	1930	1930	1930	1930	0
163	20240415	162200	33900719	1930	1930	1930	1930	0
164	20240415	162100	33900719	1930	1930	1930	1930	0
165	20240415	162000	33900719	1930	1930	1930	1930	0
166	20240415	161900	33900719	1930	1930	1930	1930	0
167	20240415	161800	33900719	1930	1930	1930	1930	0
168	20240415	161700	33900719	1930	1930	1930	1930	0
169	20240415	161600	33900719	1930	1930	1930	1930	0
170	20240415	161500	33900719	1930	1930	1930	1930	0
171	20240415	161400	33900719	1930	1930	1930	1930	0
172	20240415	161300	33900719	1930	1930	1930	1930	0
173	20240415	161200	33900719	1930	1930	1930	1930	0
174	20240415	161100	33900719	1930	1930	1930	1930	0
175	20240415	161000	33900719	1930	1930	1930	1930	0
176	20240415	160900	33900719	1930	1930	1930	1930	0
177	20240415	160800	33900719	1930	1930	1930	1930	0
178	20240415	160700	33900719	1930	1930	1930	1930	0
179	20240415	160600	33900719	1930	1930	1930	1930	0
180	20240415	160500	33900719	1930	1930	1930	1930	0
181	20240415	160400	33900719	1930	1930	1930	1930	0
182	20240415	160300	33900719	1930	1930	1930	1930	629
183	20240415	160200	33900719	1930	1930	1930	1930	0
184	20240415	160100	33900719	1930	1930	1930	1930	0
185	20240415	160000	33900719	1930	1930	1930	1930	0
186	20240415	155900	33900719	1930	1930	1930	1930	0
187	20240415	155800	33900719	1930	1930	1930	1930	0
188	20240415	155700	33900719	1930	1930	1930	1930	0
189	20240415	155600	33900719	1930	1930	1930	1930	0
190	20240415	155500	33900719	1930	1930	1930	1930	0
191	20240415	155400	33900719	1930	1930	1930	1930	0
192	20240415	155300	33900719	1930	1930	1930	1930	0
193	20240415	155200	33900719	1930	1930	1930	1930	0
194	20240415	155100	33900719	1930	1930	1930	1930	0
195	20240415	155000	33900719	1930	1930	1930	1930	0
196	20240415	154900	33900719	1930	1930	1930	1930	0
197	20240415	154800	33900719	1930	1930	1930	1930	0
198	20240415	154700	33900719	1930	1930	1930	1930	0
199	20240415	154600	33900719	1930	1930	1930	1930	0
200	20240415	154500	33900719	1930	1930	1930	1930	0
201	20240415	154400	33900719	1930	1930	1930	1930	0
202	20240415	154300	33900719	1930	1930	1930	1930	0
203	20240415	154200	33900719	1930	1930	1930	1930	0
204	20240415	154100	33900719	1930	1930	1930	1930	0
205	20240415	154000	33900719	1930	1930	1930	1930	0
206	20240415	153900	33900719	1930	1930	1930	1930	0
207	20240415	153800	33900719	1930	1930	1930	1930	0
208	20240415	153700	33900719	1930	1930	1930	1930	0
209	20240415	153600	33900719	1930	1930	1930	1930	0
210	20240415	153500	33900719	1930	1930	1930	1930	0
211	20240415	153400	33900719	1930	1930	1930	1930	0
212	20240415	153300	33900719	1930	1930	1930	1930	629
213	20240415	153200	33900719	1930	1930	1930	1930	0
214	20240415	153100	33900719	1930	1930	1930	1930	0
215	20240415	153000	33900719	1930	1930	1930	1930	629
216	20240415	152900	32686749	1929	1929	1929	1929	0
217	20240415	152800	32686749	1929	1929	1929	1929	0
218	20240415	152700	32686749	1929	1929	1929	1929	0
219	20240415	152600	32686749	1929	1929	1929	1929	0
220	20240415	152500	32686749	1929	1929	1929	1929	0
221	20240415	152400	32686749	1929	1929	1929	1929	0
222	20240415	152300	32686749	1929	1929	1929	1929	0
223	20240415	152200	32686749	1929	1929	1929	1929	0
224	20240415	152100	32686749	1929	1929	1929	1929	0
225	20240415	152000	32686749	1929	1929	1929	1929	0
226	20240415	151900	32686749	1929	1916	1929	1916	100
227	20240415	151800	32494639	1916	1908	1916	1906	2599
228	20240415	151700	27533366	1914	1914	1914	1914	0
229	20240415	151600	27533366	1914	1913	1914	1913	200
230	20240415	151500	27150570	1913	1913	1913	1913	0
231	20240415	151400	27150570	1913	1913	1913	1913	0
232	20240415	151300	27150570	1913	1913	1913	1913	0
233	20240415	151200	27150570	1913	1913	1913	1913	0
234	20240415	151100	27150570	1913	1913	1913	1913	0
235	20240415	151000	27150570	1913	1913	1913	1913	0
236	20240415	150900	27150570	1913	1913	1913	1913	0
237	20240415	150800	27150570	1913	1908	1913	1908	2
238	20240415	150700	27146749	1913	1913	1913	1913	8
239	20240415	150600	27131445	1914	1914	1914	1914	0
240	20240415	150500	27131445	1914	1914	1914	1914	0
241	20240415	150400	27131445	1914	1914	1914	1914	0
242	20240415	150300	27131445	1914	1914	1914	1914	0
243	20240415	150200	27131445	1914	1914	1914	1914	0
244	20240415	150100	27131445	1914	1914	1914	1914	0
245	20240415	150000	27131445	1914	1914	1914	1914	0
246	20240415	145900	27131445	1914	1914	1914	1914	0
247	20240415	145800	27131445	1914	1914	1914	1914	0
248	20240415	145700	27131445	1914	1914	1914	1914	0
249	20240415	145600	27131445	1914	1914	1914	1914	0
250	20240415	145500	27131445	1914	1914	1914	1914	0
251	20240415	145400	27131445	1914	1914	1914	1914	0
252	20240415	145300	27131445	1914	1914	1914	1914	0
253	20240415	145200	27131445	1914	1914	1914	1914	0
254	20240415	145100	27131445	1914	1914	1914	1914	0
255	20240415	145000	27131445	1914	1914	1914	1914	0
256	20240415	144900	27131445	1914	1914	1914	1914	0
257	20240415	144800	27131445	1914	1914	1914	1914	0
258	20240415	144700	27131445	1914	1914	1914	1914	0
259	20240415	144600	27131445	1914	1914	1914	1914	0
260	20240415	144500	27131445	1914	1914	1914	1914	0
261	20240415	144400	27131445	1914	1914	1914	1914	0
262	20240415	144300	27131445	1914	1914	1914	1914	0
263	20240415	144200	27131445	1914	1914	1914	1914	0
264	20240415	144100	27131445	1914	1914	1914	1914	0
265	20240415	144000	27131445	1914	1908	1914	1907	823
266	20240415	143900	25558866	1914	1914	1914	1914	0
267	20240415	143800	25558866	1914	1914	1914	1914	0
268	20240415	143700	25558866	1914	1914	1914	1914	0
269	20240415	143600	25558866	1914	1914	1914	1914	0
270	20240415	143500	25558866	1914	1914	1914	1914	0
271	20240415	143400	25558866	1914	1914	1914	1914	0
272	20240415	143300	25558866	1914	1914	1914	1914	0
273	20240415	143200	25558866	1914	1914	1914	1914	0
274	20240415	143100	25558866	1914	1914	1914	1914	0
275	20240415	143000	25558866	1914	1911	1914	1911	20
276	20240415	142900	25520621	1911	1911	1911	1911	0
277	20240415	142800	25520621	1911	1911	1911	1911	0
278	20240415	142700	25520621	1911	1911	1911	1911	0
279	20240415	142600	25520621	1911	1911	1911	1911	0
280	20240415	142500	25520621	1911	1911	1911	1911	0
281	20240415	142400	25520621	1911	1911	1911	1911	0
282	20240415	142300	25520621	1911	1911	1911	1911	0
283	20240415	142200	25520621	1911	1911	1911	1911	0
284	20240415	142100	25520621	1911	1909	1911	1909	333
285	20240415	142000	24884703	1907	1908	1908	1907	1100
286	20240415	141900	22786800	1909	1909	1909	1909	0
287	20240415	141800	22786800	1909	1909	1909	1909	0
288	20240415	141700	22786800	1909	1909	1909	1909	10
289	20240415	141600	22767710	1909	1909	1909	1909	6
290	20240415	141500	22756256	1909	1909	1909	1909	0
291	20240415	141400	22756256	1909	1909	1909	1909	0
292	20240415	141300	22756256	1909	1909	1909	1909	0
293	20240415	141200	22756256	1909	1909	1909	1909	0
294	20240415	141100	22756256	1909	1909	1909	1909	1
295	20240415	141000	22754347	1909	1909	1909	1909	0
296	20240415	140900	22754347	1909	1909	1909	1909	0
297	20240415	140800	22754347	1909	1909	1909	1909	0
298	20240415	140700	22754347	1909	1909	1909	1909	0
299	20240415	140600	22754347	1909	1909	1909	1909	0
300	20240415	140500	22754347	1909	1909	1909	1909	0
301	20240415	140400	22754347	1909	1909	1909	1909	0
302	20240415	140300	22754347	1909	1909	1909	1909	0
303	20240415	140200	22754347	1909	1909	1909	1909	0
304	20240415	140100	22754347	1909	1909	1909	1909	0
305	20240415	140000	22754347	1909	1909	1909	1909	0
306	20240415	135900	22754347	1909	1909	1909	1909	0
307	20240415	135800	22754347	1909	1909	1909	1909	294
308	20240415	135700	22193101	1909	1909	1909	1909	0
309	20240415	135600	22193101	1909	1909	1909	1909	0
310	20240415	135500	22193101	1909	1909	1909	1909	0
311	20240415	135400	22193101	1909	1909	1909	1909	0
312	20240415	135300	22193101	1909	1909	1909	1909	0
313	20240415	135200	22193101	1909	1909	1909	1909	1
314	20240415	135100	22191192	1909	1909	1909	1909	0
315	20240415	135000	22191192	1909	1909	1909	1909	0
316	20240415	134900	22191192	1909	1909	1909	1909	112
317	20240415	134800	21977384	1909	1909	1909	1909	0
318	20240415	134700	21977384	1909	1909	1909	1909	0
319	20240415	134600	21977384	1909	1909	1909	1909	0
320	20240415	134500	21977384	1909	1909	1909	1909	0
321	20240415	134400	21977384	1909	1909	1909	1909	0
322	20240415	134300	21977384	1909	1909	1909	1909	0
323	20240415	134200	21977384	1909	1909	1909	1909	0
324	20240415	134100	21977384	1909	1909	1909	1909	3
325	20240415	134000	21971657	1909	1909	1909	1909	0
326	20240415	133900	21971657	1909	1909	1909	1909	0
327	20240415	133800	21971657	1909	1909	1909	1909	0
328	20240415	133700	21971657	1909	1909	1909	1909	0
329	20240415	133600	21971657	1909	1909	1909	1909	0
330	20240415	133500	21971657	1909	1909	1909	1909	0
331	20240415	133400	21971657	1909	1909	1909	1909	0
332	20240415	133300	21971657	1909	1909	1909	1909	0
333	20240415	133200	21971657	1909	1909	1909	1909	0
334	20240415	133100	21971657	1909	1909	1909	1909	0
335	20240415	133000	21971657	1909	1909	1909	1909	1
336	20240415	132900	21969748	1909	1909	1909	1909	0
337	20240415	132800	21969748	1909	1909	1909	1909	0
338	20240415	132700	21969748	1909	1909	1909	1909	0
339	20240415	132600	21969748	1909	1909	1909	1909	0
340	20240415	132500	21969748	1909	1909	1909	1909	0
341	20240415	132400	21969748	1909	1909	1909	1909	0
342	20240415	132300	21969748	1909	1909	1909	1909	1
343	20240415	132200	21967839	1908	1908	1908	1908	0
344	20240415	132100	21967839	1908	1908	1908	1908	0
345	20240415	132000	21967839	1908	1908	1908	1908	0
346	20240415	131900	21967839	1908	1908	1908	1908	0
347	20240415	131800	21967839	1908	1908	1908	1908	0
348	20240415	131700	21967839	1908	1908	1908	1908	0
349	20240415	131600	21967839	1908	1908	1908	1908	0
350	20240415	131500	21967839	1908	1908	1908	1908	0
351	20240415	131400	21967839	1908	1908	1908	1908	0
352	20240415	131300	21967839	1908	1908	1908	1908	1
353	20240415	131200	21965931	1909	1909	1909	1909	2
354	20240415	131100	21962113	1907	1907	1907	1907	0
355	20240415	131000	21962113	1907	1907	1907	1907	0
356	20240415	130900	21962113	1907	1907	1907	1907	0
357	20240415	130800	21962113	1907	1907	1907	1907	0
358	20240415	130700	21962113	1907	1907	1907	1907	0
359	20240415	130600	21962113	1907	1907	1907	1907	0
360	20240415	130500	21962113	1907	1907	1907	1907	0
361	20240415	130400	21962113	1907	1907	1907	1907	0
362	20240415	130300	21962113	1907	1907	1907	1907	34
363	20240415	130200	21897275	1907	1907	1907	1907	0
364	20240415	130100	21897275	1907	1907	1907	1907	0
365	20240415	130000	21897275	1907	1907	1907	1907	0
366	20240415	125900	21897275	1907	1907	1907	1907	0
367	20240415	125800	21897275	1907	1907	1907	1907	0
368	20240415	125700	21897275	1907	1907	1907	1907	0
369	20240415	125600	21897275	1907	1907	1907	1907	30
370	20240415	125500	21840065	1908	1908	1908	1908	0
371	20240415	125400	21840065	1908	1908	1908	1908	0
372	20240415	125300	21840065	1908	1908	1908	1908	0
373	20240415	125200	21840065	1908	1908	1908	1908	732
374	20240415	125100	20443409	1908	1908	1908	1908	281
375	20240415	125000	19907261	1908	1908	1908	1908	0
376	20240415	124900	19907261	1908	1908	1908	1908	0
377	20240415	124800	19907261	1908	1908	1908	1908	13
378	20240415	124700	19882457	1909	1909	1909	1909	1
379	20240415	124600	19880548	1909	1909	1909	1909	0
380	20240415	124500	19880548	1909	1909	1909	1909	0
381	20240415	124400	19880548	1909	1909	1909	1909	0
382	20240415	124300	19880548	1909	1909	1909	1909	0
383	20240415	124200	19880548	1909	1909	1909	1909	0
384	20240415	124100	19880548	1909	1908	1909	1908	14
385	20240415	124000	19853835	1909	1909	1909	1909	1
386	20240415	123900	19851926	1908	1908	1908	1908	39
387	20240415	123800	19777514	1908	1908	1908	1908	0
388	20240415	123700	19777514	1908	1908	1908	1908	0
389	20240415	123600	19777514	1908	1908	1908	1908	151
390	20240415	123500	19489406	1908	1908	1908	1908	10
391	20240415	123400	19470326	1907	1907	1907	1907	0
392	20240415	123300	19470326	1907	1907	1907	1907	0
393	20240415	123200	19470326	1907	1907	1907	1907	0
394	20240415	123100	19470326	1907	1907	1907	1907	0
395	20240415	123000	19470326	1907	1907	1907	1907	0
396	20240415	122900	19470326	1907	1907	1907	1907	0
397	20240415	122800	19470326	1907	1907	1907	1907	0
398	20240415	122700	19470326	1907	1907	1907	1907	0
399	20240415	122600	19470326	1907	1907	1907	1907	0
400	20240415	122500	19470326	1907	1907	1907	1907	0
401	20240415	122400	19470326	1907	1907	1907	1907	0
402	20240415	122300	19470326	1907	1907	1907	1907	0
403	20240415	122200	19470326	1907	1907	1907	1907	0
404	20240415	122100	19470326	1907	1907	1907	1907	13
405	20240415	122000	19445535	1908	1908	1908	1908	0
406	20240415	121900	19445535	1908	1908	1908	1908	0
407	20240415	121800	19445535	1908	1908	1908	1908	0
408	20240415	121700	19445535	1908	1908	1908	1908	0
409	20240415	121600	19445535	1908	1908	1908	1908	3
410	20240415	121500	19439811	1909	1909	1909	1909	0
411	20240415	121400	19439811	1909	1909	1909	1909	0
412	20240415	121300	19439811	1909	1909	1909	1909	0
413	20240415	121200	19439811	1909	1909	1909	1909	0
414	20240415	121100	19439811	1909	1908	1909	1908	2
415	20240415	121000	19435994	1910	1910	1910	1910	1
416	20240415	120900	19434084	1911	1911	1911	1911	0
417	20240415	120800	19434084	1911	1911	1911	1911	0
418	20240415	120700	19434084	1911	1911	1911	1911	0
419	20240415	120600	19434084	1911	1911	1911	1911	0
420	20240415	120500	19434084	1911	1911	1911	1911	2
421	20240415	120400	19430262	1908	1908	1908	1908	0
422	20240415	120300	19430262	1908	1908	1908	1908	0
423	20240415	120200	19430262	1908	1908	1908	1908	0
424	20240415	120100	19430262	1908	1908	1908	1908	14
425	20240415	120000	19403550	1909	1909	1909	1909	0
426	20240415	115900	19403550	1909	1909	1909	1909	0
427	20240415	115800	19403550	1909	1909	1909	1909	5
428	20240415	115700	19394005	1911	1911	1911	1911	0
429	20240415	115600	19394005	1911	1911	1911	1911	0
430	20240415	115500	19394005	1911	1911	1911	1911	0
431	20240415	115400	19394005	1911	1910	1911	1910	10
432	20240415	115300	19374904	1908	1908	1908	1908	0
433	20240415	115200	19374904	1908	1908	1908	1908	0
434	20240415	115100	19374904	1908	1908	1908	1908	0
435	20240415	115000	19374904	1908	1909	1909	1908	386
436	20240415	114900	18638414	1910	1910	1910	1910	2
437	20240415	114800	18634594	1910	1910	1910	1910	2
438	20240415	114700	18630774	1908	1908	1908	1908	0
439	20240415	114600	18630774	1908	1908	1908	1908	0
440	20240415	114500	18630774	1908	1908	1908	1908	0
441	20240415	114400	18630774	1908	1908	1908	1908	500
442	20240415	114300	17676774	1908	1908	1908	1908	500
443	20240415	114200	16722774	1908	1911	1911	1908	1007
444	20240415	114100	14800987	1912	1912	1912	1912	10
445	20240415	114000	14781867	1911	1911	1911	1911	3
446	20240415	113900	14776134	1911	1911	1911	1911	10
447	20240415	113800	14757024	1910	1910	1910	1910	0
448	20240415	113700	14757024	1910	1910	1910	1910	0
449	20240415	113600	14757024	1910	1910	1910	1910	0
450	20240415	113500	14757024	1910	1910	1910	1910	0
451	20240415	113400	14757024	1910	1910	1910	1910	0
452	20240415	113300	14757024	1910	1910	1910	1910	23
453	20240415	113200	14713094	1912	1912	1912	1912	0
454	20240415	113100	14713094	1912	1912	1912	1912	0
455	20240415	113000	14713094	1912	1912	1912	1912	0
456	20240415	112900	14713094	1912	1912	1912	1912	0
457	20240415	112800	14713094	1912	1912	1912	1912	0
458	20240415	112700	14713094	1912	1912	1912	1912	0
459	20240415	112600	14713094	1912	1912	1912	1912	0
460	20240415	112500	14713094	1912	1912	1912	1912	0
461	20240415	112400	14713094	1912	1912	1912	1912	0
462	20240415	112300	14713094	1912	1912	1912	1912	10
463	20240415	112200	14693974	1912	1912	1912	1912	0
464	20240415	112100	14693974	1912	1912	1912	1912	1
465	20240415	112000	14692062	1910	1910	1910	1910	0
466	20240415	111900	14692062	1910	1910	1910	1910	0
467	20240415	111800	14692062	1910	1910	1910	1910	0
468	20240415	111700	14692062	1910	1910	1910	1910	2
469	20240415	111600	14688242	1914	1914	1914	1914	0
470	20240415	111500	14688242	1914	1914	1914	1914	261
471	20240415	111400	14188688	1914	1914	1914	1914	0
472	20240415	111300	14188688	1914	1914	1914	1914	0
473	20240415	111200	14188688	1914	1914	1914	1914	0
474	20240415	111100	14188688	1914	1914	1914	1914	0
475	20240415	111000	14188688	1914	1914	1914	1914	0
476	20240415	110900	14188688	1914	1914	1914	1914	0
477	20240415	110800	14188688	1914	1914	1914	1914	2
478	20240415	110700	14184860	1912	1912	1912	1912	0
479	20240415	110600	14184860	1912	1912	1912	1912	0
480	20240415	110500	14184860	1912	1912	1912	1912	0
481	20240415	110400	14184860	1912	1912	1912	1912	0
482	20240415	110300	14184860	1912	1912	1912	1912	0
483	20240415	110200	14184860	1912	1912	1912	1912	0
484	20240415	110100	14184860	1912	1912	1912	1912	0
485	20240415	110000	14184860	1912	1912	1912	1912	13
486	20240415	105900	14160004	1910	1910	1910	1910	0
487	20240415	105800	14160004	1910	1910	1910	1910	0
488	20240415	105700	14160004	1910	1910	1910	1910	0
489	20240415	105600	14160004	1910	1910	1910	1910	1
490	20240415	105500	14158094	1912	1912	1912	1912	0
491	20240415	105400	14158094	1912	1912	1912	1912	2
492	20240415	105300	14154270	1912	1912	1912	1912	0
493	20240415	105200	14154270	1912	1912	1912	1912	0
494	20240415	105100	14154270	1912	1912	1912	1912	41
495	20240415	105000	14075878	1912	1912	1912	1912	2
496	20240415	104900	14072054	1913	1913	1913	1913	1
497	20240415	104800	14070141	1913	1913	1913	1913	0
498	20240415	104700	14070141	1913	1913	1913	1913	4
499	20240415	104600	14062489	1913	1913	1913	1913	0
500	20240415	104500	14062489	1913	1912	1913	1912	9
501	20240415	104400	14045274	1912	1912	1912	1912	10
502	20240415	104300	14026154	1912	1912	1912	1912	0
503	20240415	104200	14026154	1912	1912	1912	1912	0
504	20240415	104100	14026154	1912	1912	1912	1912	0
505	20240415	104000	14026154	1912	1912	1912	1912	0
506	20240415	103900	14026154	1912	1912	1912	1912	0
507	20240415	103800	14026154	1912	1912	1912	1912	0
508	20240415	103700	14026154	1912	1912	1912	1912	1
509	20240415	103600	14024242	1911	1911	1911	1911	0
510	20240415	103500	14024242	1911	1911	1911	1911	0
511	20240415	103400	14024242	1911	1911	1911	1911	0
512	20240415	103300	14024242	1911	1911	1911	1911	13
513	20240415	103200	13999399	1913	1913	1913	1913	0
514	20240415	103100	13999399	1913	1913	1913	1913	0
515	20240415	103000	13999399	1913	1913	1913	1913	0
516	20240415	102900	13999399	1913	1913	1913	1913	0
517	20240415	102800	13999399	1913	1913	1913	1913	0
518	20240415	102700	13999399	1913	1913	1913	1913	2
519	20240415	102600	13995573	1914	1914	1914	1914	0
520	20240415	102500	13995573	1914	1914	1914	1914	0
521	20240415	102400	13995573	1914	1914	1914	1914	0
522	20240415	102300	13995573	1914	1914	1914	1914	2
523	20240415	102200	13991745	1908	1908	1908	1908	0
524	20240415	102100	13991745	1908	1908	1908	1908	0
525	20240415	102000	13991745	1908	1908	1908	1908	0
526	20240415	101900	13991745	1908	1908	1908	1908	0
527	20240415	101800	13991745	1908	1908	1908	1908	0
528	20240415	101700	13991745	1908	1908	1908	1908	0
529	20240415	101600	13991745	1908	1908	1908	1908	0
530	20240415	101500	13991745	1908	1908	1908	1908	0
531	20240415	101400	13991745	1908	1908	1908	1908	0
532	20240415	101300	13991745	1908	1909	1909	1908	500
533	20240415	101200	13037573	1909	1914	1914	1909	500
534	20240415	101100	12082627	1914	1914	1914	1914	14
535	20240415	101000	12055831	1915	1915	1915	1915	0
536	20240415	100900	12055831	1915	1915	1915	1915	2
537	20240415	100800	12052001	1915	1915	1915	1915	5
538	20240415	100700	12042426	1915	1915	1915	1915	0
539	20240415	100600	12042426	1915	1915	1915	1915	30
540	20240415	100500	11984976	1916	1918	1918	1916	55
541	20240415	100400	11879576	1919	1919	1919	1919	0
542	20240415	100300	11879576	1919	1919	1919	1919	1
543	20240415	100200	11877657	1919	1919	1919	1919	3
544	20240415	100100	11871900	1914	1914	1914	1914	1
545	20240415	100000	11869986	1915	1915	1915	1915	0
546	20240415	095900	11869986	1915	1915	1915	1915	1
547	20240415	095800	11868071	1915	1915	1915	1915	3
548	20240415	095700	11862326	1915	1915	1915	1915	0
549	20240415	095600	11862326	1915	1915	1915	1915	1
550	20240415	095500	11860411	1918	1918	1918	1918	0
551	20240415	095400	11860411	1918	1918	1918	1918	0
552	20240415	095300	11860411	1918	1918	1918	1918	5
553	20240415	095200	11850821	1918	1918	1918	1918	0
554	20240415	095100	11850821	1918	1918	1918	1918	0
555	20240415	095000	11850821	1918	1918	1918	1918	1
556	20240415	094900	11848903	1905	1905	1905	1905	0
557	20240415	094800	11848903	1905	1905	1905	1905	0
558	20240415	094700	11848903	1905	1905	1905	1905	0
559	20240415	094600	11848903	1905	1910	1910	1905	100
560	20240415	094500	11658231	1924	1924	1924	1924	0
561	20240415	094400	11658231	1924	1924	1924	1924	0
562	20240415	094300	11658231	1924	1924	1924	1924	1
563	20240415	094200	11656307	1907	1920	1920	1907	224
564	20240415	094100	11227924	1928	1928	1928	1928	0
565	20240415	094000	11227924	1928	1928	1928	1928	0
566	20240415	093900	11227924	1928	1928	1928	1928	0
567	20240415	093800	11227924	1928	1928	1928	1928	0
568	20240415	093700	11227924	1928	1928	1928	1928	0
569	20240415	093600	11227924	1928	1928	1928	1928	0
570	20240415	093500	11227924	1928	1928	1928	1928	2
571	20240415	093400	11224068	1931	1931	1931	1931	0
572	20240415	093300	11224068	1931	1931	1931	1931	0
573	20240415	093200	11224068	1931	1931	1931	1931	0
574	20240415	093100	11224068	1931	1931	1931	1931	0
575	20240415	093000	11224068	1931	1929	1931	1929	32
576	20240415	092900	11162323	1928	1925	1928	1925	2
577	20240415	092800	11158470	1905	1905	1905	1905	0
578	20240415	092700	11158470	1905	1905	1905	1905	0
579	20240415	092600	11158470	1905	1905	1905	1905	0
580	20240415	092500	11158470	1905	1905	1905	1905	0
581	20240415	092400	11158470	1905	1905	1905	1905	60
582	20240415	092300	11044170	1905	1921	1921	1905	600
583	20240415	092200	9898550	1924	1924	1924	1924	740
584	20240415	092100	8474790	1931	1931	1931	1931	0
585	20240415	092000	8474790	1931	1931	1931	1931	31
586	20240415	091900	8414929	1931	1931	1931	1931	0
587	20240415	091800	8414929	1931	1931	1931	1931	0
588	20240415	091700	8414929	1931	1931	1931	1931	0
589	20240415	091600	8414929	1931	1931	1931	1931	0
590	20240415	091500	8414929	1931	1931	1931	1931	1849
591	20240415	091400	4844510	1931	1931	1931	1931	18
592	20240415	091300	4809752	1932	1931	1932	1931	61
593	20240415	091200	4691960	1932	1932	1932	1932	2
594	20240415	091100	4688096	1931	1932	1932	1931	22
595	20240415	091000	4645613	1931	1932	1932	1931	64
596	20240415	090900	4522028	1931	1931	1931	1931	580
597	20240415	090800	3402048	1931	1931	1931	1931	1
598	20240415	090700	3400117	1931	1931	1931	1931	1
599	20240415	090600	3398186	1932	1932	1932	1932	2
600	20240415	090500	3394322	1932	1932	1932	1932	1
601	20240415	090400	3392390	1932	1931	1932	1931	2
602	20240415	090300	3388527	1931	1931	1931	1931	1
603	20240415	090200	3386596	1932	1932	1932	1932	5
604	20240415	090100	3376936	1931	1945	1945	1931	2
605	20240415	090000	3373060	1910	1910	1910	1910	1766