KissMeData/026040/min/candle-20240424.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240424	191000	26126364	1911	1911	1911	1911	1797
3	20240424	190900	26126364	1911	1911	1911	1911	0
4	20240424	190800	26126364	1911	1911	1911	1911	0
5	20240424	190700	26126364	1911	1911	1911	1911	0
6	20240424	190600	26126364	1911	1911	1911	1911	0
7	20240424	190500	26126364	1911	1911	1911	1911	0
8	20240424	190400	26126364	1911	1911	1911	1911	0
9	20240424	190300	26126364	1911	1911	1911	1911	0
10	20240424	190200	26126364	1911	1911	1911	1911	0
11	20240424	190100	26126364	1911	1911	1911	1911	0
12	20240424	190000	26126364	1911	1911	1911	1911	0
13	20240424	185900	26126364	1911	1911	1911	1911	0
14	20240424	185800	26126364	1911	1911	1911	1911	0
15	20240424	185700	26126364	1911	1911	1911	1911	0
16	20240424	185600	26126364	1911	1911	1911	1911	0
17	20240424	185500	26126364	1911	1911	1911	1911	0
18	20240424	185400	26126364	1911	1911	1911	1911	0
19	20240424	185300	26126364	1911	1911	1911	1911	0
20	20240424	185200	26126364	1911	1911	1911	1911	0
21	20240424	185100	26126364	1911	1911	1911	1911	0
22	20240424	185000	26126364	1911	1911	1911	1911	0
23	20240424	184900	26126364	1911	1911	1911	1911	0
24	20240424	184800	26126364	1911	1911	1911	1911	0
25	20240424	184700	26126364	1911	1911	1911	1911	0
26	20240424	184600	26126364	1911	1911	1911	1911	0
27	20240424	184500	26126364	1911	1911	1911	1911	0
28	20240424	184400	26126364	1911	1911	1911	1911	0
29	20240424	184300	26126364	1911	1911	1911	1911	0
30	20240424	184200	26126364	1911	1911	1911	1911	0
31	20240424	184100	26126364	1911	1911	1911	1911	0
32	20240424	184000	26126364	1911	1911	1911	1911	1797
33	20240424	183900	26126364	1911	1911	1911	1911	0
34	20240424	183800	26126364	1911	1911	1911	1911	0
35	20240424	183700	26126364	1911	1911	1911	1911	0
36	20240424	183600	26126364	1911	1911	1911	1911	0
37	20240424	183500	26126364	1911	1911	1911	1911	0
38	20240424	183400	26126364	1911	1911	1911	1911	0
39	20240424	183300	26126364	1911	1911	1911	1911	0
40	20240424	183200	26126364	1911	1911	1911	1911	0
41	20240424	183100	26126364	1911	1911	1911	1911	0
42	20240424	183000	26126364	1911	1911	1911	1911	0
43	20240424	182900	26126364	1911	1911	1911	1911	0
44	20240424	182800	26126364	1911	1911	1911	1911	0
45	20240424	182700	26126364	1911	1911	1911	1911	0
46	20240424	182600	26126364	1911	1911	1911	1911	0
47	20240424	182500	26126364	1911	1911	1911	1911	0
48	20240424	182400	26126364	1911	1911	1911	1911	0
49	20240424	182300	26126364	1911	1911	1911	1911	0
50	20240424	182200	26126364	1911	1911	1911	1911	0
51	20240424	182100	26126364	1911	1911	1911	1911	0
52	20240424	182000	26126364	1911	1911	1911	1911	0
53	20240424	181900	26126364	1911	1911	1911	1911	0
54	20240424	181800	26126364	1911	1911	1911	1911	0
55	20240424	181700	26126364	1911	1911	1911	1911	0
56	20240424	181600	26126364	1911	1911	1911	1911	0
57	20240424	181500	26126364	1911	1911	1911	1911	0
58	20240424	181400	26126364	1911	1911	1911	1911	0
59	20240424	181300	26126364	1911	1911	1911	1911	0
60	20240424	181200	26126364	1911	1911	1911	1911	0
61	20240424	181100	26126364	1911	1911	1911	1911	0
62	20240424	181000	26126364	1911	1911	1911	1911	1797
63	20240424	180900	26126364	1911	1911	1911	1911	0
64	20240424	180800	26126364	1911	1911	1911	1911	0
65	20240424	180700	26126364	1911	1911	1911	1911	0
66	20240424	180600	26126364	1911	1911	1911	1911	0
67	20240424	180500	26126364	1911	1911	1911	1911	0
68	20240424	180400	26126364	1911	1911	1911	1911	0
69	20240424	180300	26126364	1911	1911	1911	1911	0
70	20240424	180200	26126364	1911	1911	1911	1911	0
71	20240424	180100	26126364	1911	1911	1911	1911	0
72	20240424	180000	26126364	1911	1911	1911	1911	0
73	20240424	175900	26126364	1911	1911	1911	1911	0
74	20240424	175800	26126364	1911	1911	1911	1911	0
75	20240424	175700	26126364	1911	1911	1911	1911	0
76	20240424	175600	26126364	1911	1911	1911	1911	0
77	20240424	175500	26126364	1911	1911	1911	1911	0
78	20240424	175400	26126364	1911	1911	1911	1911	0
79	20240424	175300	26126364	1911	1911	1911	1911	0
80	20240424	175200	26126364	1911	1911	1911	1911	0
81	20240424	175100	26126364	1911	1911	1911	1911	0
82	20240424	175000	26126364	1911	1911	1911	1911	0
83	20240424	174900	26126364	1911	1911	1911	1911	0
84	20240424	174800	26126364	1911	1911	1911	1911	0
85	20240424	174700	26126364	1911	1911	1911	1911	0
86	20240424	174600	26126364	1911	1911	1911	1911	0
87	20240424	174500	26126364	1911	1911	1911	1911	0
88	20240424	174400	26126364	1911	1911	1911	1911	0
89	20240424	174300	26126364	1911	1911	1911	1911	0
90	20240424	174200	26126364	1911	1911	1911	1911	0
91	20240424	174100	26126364	1911	1911	1911	1911	0
92	20240424	174000	26126364	1911	1911	1911	1911	1797
93	20240424	173900	26126364	1911	1911	1911	1911	0
94	20240424	173800	26126364	1911	1911	1911	1911	0
95	20240424	173700	26126364	1911	1911	1911	1911	0
96	20240424	173600	26126364	1911	1911	1911	1911	0
97	20240424	173500	26126364	1911	1911	1911	1911	0
98	20240424	173400	26126364	1911	1911	1911	1911	0
99	20240424	173300	26126364	1911	1911	1911	1911	0
100	20240424	173200	26126364	1911	1911	1911	1911	0
101	20240424	173100	26126364	1911	1911	1911	1911	0
102	20240424	173000	26126364	1911	1911	1911	1911	0
103	20240424	172900	26126364	1911	1911	1911	1911	0
104	20240424	172800	26126364	1911	1911	1911	1911	0
105	20240424	172700	26126364	1911	1911	1911	1911	0
106	20240424	172600	26126364	1911	1911	1911	1911	0
107	20240424	172500	26126364	1911	1911	1911	1911	0
108	20240424	172400	26126364	1911	1911	1911	1911	0
109	20240424	172300	26126364	1911	1911	1911	1911	0
110	20240424	172200	26126364	1911	1911	1911	1911	0
111	20240424	172100	26126364	1911	1911	1911	1911	0
112	20240424	172000	26126364	1911	1911	1911	1911	0
113	20240424	171900	26126364	1911	1911	1911	1911	0
114	20240424	171800	26126364	1911	1911	1911	1911	0
115	20240424	171700	26126364	1911	1911	1911	1911	0
116	20240424	171600	26126364	1911	1911	1911	1911	0
117	20240424	171500	26126364	1911	1911	1911	1911	0
118	20240424	171400	26126364	1911	1911	1911	1911	0
119	20240424	171300	26126364	1911	1911	1911	1911	0
120	20240424	171200	26126364	1911	1911	1911	1911	0
121	20240424	171100	26126364	1911	1911	1911	1911	0
122	20240424	171000	26126364	1911	1911	1911	1911	1797
123	20240424	170900	26126364	1911	1911	1911	1911	0
124	20240424	170800	26126364	1911	1911	1911	1911	0
125	20240424	170700	26126364	1911	1911	1911	1911	0
126	20240424	170600	26126364	1911	1911	1911	1911	0
127	20240424	170500	26126364	1911	1911	1911	1911	0
128	20240424	170400	26126364	1911	1911	1911	1911	0
129	20240424	170300	26126364	1911	1911	1911	1911	0
130	20240424	170200	26126364	1911	1911	1911	1911	0
131	20240424	170100	26126364	1911	1911	1911	1911	0
132	20240424	170000	26126364	1911	1911	1911	1911	0
133	20240424	165900	26126364	1911	1911	1911	1911	0
134	20240424	165800	26126364	1911	1911	1911	1911	0
135	20240424	165700	26126364	1911	1911	1911	1911	0
136	20240424	165600	26126364	1911	1911	1911	1911	0
137	20240424	165500	26126364	1911	1911	1911	1911	0
138	20240424	165400	26126364	1911	1911	1911	1911	0
139	20240424	165300	26126364	1911	1911	1911	1911	0
140	20240424	165200	26126364	1911	1911	1911	1911	0
141	20240424	165100	26126364	1911	1911	1911	1911	0
142	20240424	165000	26126364	1911	1911	1911	1911	0
143	20240424	164900	26126364	1911	1911	1911	1911	0
144	20240424	164800	26126364	1911	1911	1911	1911	0
145	20240424	164700	26126364	1911	1911	1911	1911	0
146	20240424	164600	26126364	1911	1911	1911	1911	0
147	20240424	164500	26126364	1911	1911	1911	1911	0
148	20240424	164400	26126364	1911	1911	1911	1911	0
149	20240424	164300	26126364	1911	1911	1911	1911	0
150	20240424	164200	26126364	1911	1911	1911	1911	0
151	20240424	164100	26126364	1911	1911	1911	1911	0
152	20240424	164000	26126364	1911	1911	1911	1911	1797
153	20240424	163900	26126364	1911	1911	1911	1911	0
154	20240424	163800	26126364	1911	1911	1911	1911	0
155	20240424	163700	26126364	1911	1911	1911	1911	0
156	20240424	163600	26126364	1911	1911	1911	1911	0
157	20240424	163500	26126364	1911	1911	1911	1911	0
158	20240424	163400	26126364	1911	1911	1911	1911	0
159	20240424	163300	26126364	1911	1911	1911	1911	0
160	20240424	163200	26126364	1911	1911	1911	1911	0
161	20240424	163100	26126364	1911	1911	1911	1911	0
162	20240424	163000	26126364	1911	1911	1911	1911	0
163	20240424	162900	26126364	1911	1911	1911	1911	0
164	20240424	162800	26126364	1911	1911	1911	1911	0
165	20240424	162700	26126364	1911	1911	1911	1911	0
166	20240424	162600	26126364	1911	1911	1911	1911	0
167	20240424	162500	26126364	1911	1911	1911	1911	0
168	20240424	162400	26126364	1911	1911	1911	1911	0
169	20240424	162300	26126364	1911	1911	1911	1911	0
170	20240424	162200	26126364	1911	1911	1911	1911	0
171	20240424	162100	26126364	1911	1911	1911	1911	0
172	20240424	162000	26126364	1911	1911	1911	1911	0
173	20240424	161900	26126364	1911	1911	1911	1911	0
174	20240424	161800	26126364	1911	1911	1911	1911	0
175	20240424	161700	26126364	1911	1911	1911	1911	0
176	20240424	161600	26126364	1911	1911	1911	1911	0
177	20240424	161500	26126364	1911	1911	1911	1911	0
178	20240424	161400	26126364	1911	1911	1911	1911	0
179	20240424	161300	26126364	1911	1911	1911	1911	0
180	20240424	161200	26126364	1911	1911	1911	1911	0
181	20240424	161100	26126364	1911	1911	1911	1911	0
182	20240424	161000	26126364	1911	1911	1911	1911	1797
183	20240424	160900	26126364	1911	1911	1911	1911	0
184	20240424	160800	26126364	1911	1911	1911	1911	0
185	20240424	160700	26126364	1911	1911	1911	1911	0
186	20240424	160600	26126364	1911	1911	1911	1911	0
187	20240424	160500	26126364	1911	1911	1911	1911	0
188	20240424	160400	26126364	1911	1911	1911	1911	0
189	20240424	160300	26126364	1911	1911	1911	1911	0
190	20240424	160200	26126364	1911	1911	1911	1911	0
191	20240424	160100	26126364	1911	1911	1911	1911	0
192	20240424	160000	26126364	1911	1911	1911	1911	0
193	20240424	155900	26126364	1911	1911	1911	1911	0
194	20240424	155800	26126364	1911	1911	1911	1911	0
195	20240424	155700	26126364	1911	1911	1911	1911	0
196	20240424	155600	26126364	1911	1911	1911	1911	0
197	20240424	155500	26126364	1911	1911	1911	1911	0
198	20240424	155400	26126364	1911	1911	1911	1911	0
199	20240424	155300	26126364	1911	1911	1911	1911	0
200	20240424	155200	26126364	1911	1911	1911	1911	0
201	20240424	155100	26126364	1911	1911	1911	1911	0
202	20240424	155000	26126364	1911	1911	1911	1911	0
203	20240424	154900	26126364	1911	1911	1911	1911	0
204	20240424	154800	26126364	1911	1911	1911	1911	0
205	20240424	154700	26126364	1911	1911	1911	1911	0
206	20240424	154600	26126364	1911	1911	1911	1911	0
207	20240424	154500	26126364	1911	1911	1911	1911	0
208	20240424	154400	26126364	1911	1911	1911	1911	0
209	20240424	154300	26126364	1911	1911	1911	1911	0
210	20240424	154200	26126364	1911	1911	1911	1911	0
211	20240424	154100	26126364	1911	1911	1911	1911	0
212	20240424	154000	26126364	1911	1911	1911	1911	1797
213	20240424	153900	26126364	1911	1911	1911	1911	0
214	20240424	153800	26126364	1911	1911	1911	1911	0
215	20240424	153700	26126364	1911	1911	1911	1911	0
216	20240424	153600	26126364	1911	1911	1911	1911	0
217	20240424	153500	26126364	1911	1911	1911	1911	0
218	20240424	153400	26126364	1911	1911	1911	1911	0
219	20240424	153300	26126364	1911	1911	1911	1911	0
220	20240424	153200	26126364	1911	1911	1911	1911	0
221	20240424	153100	26126364	1911	1911	1911	1911	0
222	20240424	153000	26126364	1911	1911	1911	1911	1797
223	20240424	152900	22692297	1925	1925	1925	1925	0
224	20240424	152800	22692297	1925	1925	1925	1925	0
225	20240424	152700	22692297	1925	1925	1925	1925	0
226	20240424	152600	22692297	1925	1925	1925	1925	0
227	20240424	152500	22692297	1925	1925	1925	1925	0
228	20240424	152400	22692297	1925	1925	1925	1925	0
229	20240424	152300	22692297	1925	1925	1925	1925	0
230	20240424	152200	22692297	1925	1925	1925	1925	0
231	20240424	152100	22692297	1925	1925	1925	1925	0
232	20240424	152000	22692297	1925	1925	1925	1925	0
233	20240424	151900	22692297	1925	1925	1925	1925	0
234	20240424	151800	22692297	1925	1925	1925	1925	0
235	20240424	151700	22692297	1925	1925	1925	1925	0
236	20240424	151600	22692297	1925	1925	1925	1925	7
237	20240424	151500	22678822	1925	1925	1925	1925	0
238	20240424	151400	22678822	1925	1925	1925	1925	0
239	20240424	151300	22678822	1925	1925	1925	1925	0
240	20240424	151200	22678822	1925	1925	1925	1925	0
241	20240424	151100	22678822	1925	1925	1925	1925	0
242	20240424	151000	22678822	1925	1925	1925	1925	0
243	20240424	150900	22678822	1925	1925	1925	1925	5
244	20240424	150800	22669197	1925	1925	1925	1925	0
245	20240424	150700	22669197	1925	1925	1925	1925	0
246	20240424	150600	22669197	1925	1925	1925	1925	0
247	20240424	150500	22669197	1925	1920	1925	1920	874
248	20240424	150400	20989620	1924	1924	1924	1924	0
249	20240424	150300	20989620	1924	1924	1924	1924	125
250	20240424	150200	20749120	1924	1924	1924	1924	1
251	20240424	150100	20747196	1924	1924	1924	1924	0
252	20240424	150000	20747196	1924	1924	1924	1924	0
253	20240424	145900	20747196	1924	1924	1924	1924	0
254	20240424	145800	20747196	1924	1924	1924	1924	0
255	20240424	145700	20747196	1924	1924	1924	1924	1
256	20240424	145600	20745272	1925	1925	1925	1925	0
257	20240424	145500	20745272	1925	1925	1925	1925	0
258	20240424	145400	20745272	1925	1925	1925	1925	0
259	20240424	145300	20745272	1925	1925	1925	1925	0
260	20240424	145200	20745272	1925	1925	1925	1925	0
261	20240424	145100	20745272	1925	1925	1925	1925	0
262	20240424	145000	20745272	1925	1925	1925	1925	0
263	20240424	144900	20745272	1925	1925	1925	1925	0
264	20240424	144800	20745272	1925	1925	1925	1925	0
265	20240424	144700	20745272	1925	1925	1925	1925	0
266	20240424	144600	20745272	1925	1925	1925	1925	0
267	20240424	144500	20745272	1925	1925	1925	1925	0
268	20240424	144400	20745272	1925	1925	1925	1925	0
269	20240424	144300	20745272	1925	1925	1925	1925	0
270	20240424	144200	20745272	1925	1925	1925	1925	1
271	20240424	144100	20743347	1914	1922	1922	1914	6629
272	20240424	144000	8046545	1925	1925	1925	1925	0
273	20240424	143900	8046545	1925	1925	1925	1925	0
274	20240424	143800	8046545	1925	1925	1925	1925	0
275	20240424	143700	8046545	1925	1925	1925	1925	0
276	20240424	143600	8046545	1925	1925	1925	1925	0
277	20240424	143500	8046545	1925	1925	1925	1925	0
278	20240424	143400	8046545	1925	1925	1925	1925	0
279	20240424	143300	8046545	1925	1925	1925	1925	0
280	20240424	143200	8046545	1925	1925	1925	1925	0
281	20240424	143100	8046545	1925	1925	1925	1925	0
282	20240424	143000	8046545	1925	1925	1925	1925	1
283	20240424	142900	8044620	1925	1925	1925	1925	0
284	20240424	142800	8044620	1925	1925	1925	1925	0
285	20240424	142700	8044620	1925	1925	1925	1925	0
286	20240424	142600	8044620	1925	1925	1925	1925	0
287	20240424	142500	8044620	1925	1925	1925	1925	0
288	20240424	142400	8044620	1925	1925	1925	1925	0
289	20240424	142300	8044620	1925	1925	1925	1925	0
290	20240424	142200	8044620	1925	1925	1925	1925	0
291	20240424	142100	8044620	1925	1925	1925	1925	0
292	20240424	142000	8044620	1925	1925	1925	1925	0
293	20240424	141900	8044620	1925	1925	1925	1925	0
294	20240424	141800	8044620	1925	1925	1925	1925	0
295	20240424	141700	8044620	1925	1925	1925	1925	0
296	20240424	141600	8044620	1925	1925	1925	1925	0
297	20240424	141500	8044620	1925	1925	1925	1925	0
298	20240424	141400	8044620	1925	1925	1925	1925	0
299	20240424	141300	8044620	1925	1925	1925	1925	0
300	20240424	141200	8044620	1925	1925	1925	1925	0
301	20240424	141100	8044620	1925	1925	1925	1925	0
302	20240424	141000	8044620	1925	1925	1925	1925	0
303	20240424	140900	8044620	1925	1925	1925	1925	0
304	20240424	140800	8044620	1925	1925	1925	1925	0
305	20240424	140700	8044620	1925	1925	1925	1925	0
306	20240424	140600	8044620	1925	1925	1925	1925	0
307	20240424	140500	8044620	1925	1925	1925	1925	0
308	20240424	140400	8044620	1925	1925	1925	1925	0
309	20240424	140300	8044620	1925	1925	1925	1925	0
310	20240424	140200	8044620	1925	1925	1925	1925	0
311	20240424	140100	8044620	1925	1925	1925	1925	0
312	20240424	140000	8044620	1925	1925	1925	1925	0
313	20240424	135900	8044620	1925	1925	1925	1925	0
314	20240424	135800	8044620	1925	1925	1925	1925	0
315	20240424	135700	8044620	1925	1925	1925	1925	0
316	20240424	135600	8044620	1925	1925	1925	1925	0
317	20240424	135500	8044620	1925	1925	1925	1925	0
318	20240424	135400	8044620	1925	1925	1925	1925	0
319	20240424	135300	8044620	1925	1925	1925	1925	0
320	20240424	135200	8044620	1925	1925	1925	1925	1
321	20240424	135100	8042695	1925	1925	1925	1925	0
322	20240424	135000	8042695	1925	1925	1925	1925	0
323	20240424	134900	8042695	1925	1925	1925	1925	0
324	20240424	134800	8042695	1925	1925	1925	1925	0
325	20240424	134700	8042695	1925	1925	1925	1925	0
326	20240424	134600	8042695	1925	1925	1925	1925	30
327	20240424	134500	7984945	1925	1925	1925	1925	0
328	20240424	134400	7984945	1925	1925	1925	1925	0
329	20240424	134300	7984945	1925	1925	1925	1925	0
330	20240424	134200	7984945	1925	1925	1925	1925	0
331	20240424	134100	7984945	1925	1925	1925	1925	0
332	20240424	134000	7984945	1925	1925	1925	1925	0
333	20240424	133900	7984945	1925	1925	1925	1925	0
334	20240424	133800	7984945	1925	1925	1925	1925	0
335	20240424	133700	7984945	1925	1925	1925	1925	0
336	20240424	133600	7984945	1925	1925	1925	1925	0
337	20240424	133500	7984945	1925	1925	1925	1925	0
338	20240424	133400	7984945	1925	1925	1925	1925	0
339	20240424	133300	7984945	1925	1925	1925	1925	0
340	20240424	133200	7984945	1925	1925	1925	1925	0
341	20240424	133100	7984945	1925	1925	1925	1925	0
342	20240424	133000	7984945	1925	1925	1925	1925	0
343	20240424	132900	7984945	1925	1925	1925	1925	0
344	20240424	132800	7984945	1925	1925	1925	1925	0
345	20240424	132700	7984945	1925	1925	1925	1925	0
346	20240424	132600	7984945	1925	1925	1925	1925	0
347	20240424	132500	7984945	1925	1925	1925	1925	0
348	20240424	132400	7984945	1925	1925	1925	1925	0
349	20240424	132300	7984945	1925	1925	1925	1925	519
350	20240424	132200	6985870	1925	1925	1925	1925	0
351	20240424	132100	6985870	1925	1925	1925	1925	0
352	20240424	132000	6985870	1925	1925	1925	1925	260
353	20240424	131900	6485370	1925	1925	1925	1925	0
354	20240424	131800	6485370	1925	1925	1925	1925	0
355	20240424	131700	6485370	1925	1925	1925	1925	0
356	20240424	131600	6485370	1925	1925	1925	1925	0
357	20240424	131500	6485370	1925	1925	1925	1925	0
358	20240424	131400	6485370	1925	1925	1925	1925	47
359	20240424	131300	6394895	1925	1925	1925	1925	0
360	20240424	131200	6394895	1925	1925	1925	1925	0
361	20240424	131100	6394895	1925	1925	1925	1925	10
362	20240424	131000	6375645	1925	1925	1925	1925	0
363	20240424	130900	6375645	1925	1925	1925	1925	0
364	20240424	130800	6375645	1925	1925	1925	1925	0
365	20240424	130700	6375645	1925	1925	1925	1925	0
366	20240424	130600	6375645	1925	1926	1926	1925	245
367	20240424	130500	5903904	1927	1927	1927	1927	0
368	20240424	130400	5903904	1927	1927	1927	1927	5
369	20240424	130300	5894269	1928	1928	1928	1928	0
370	20240424	130200	5894269	1928	1928	1928	1928	0
371	20240424	130100	5894269	1928	1928	1928	1928	0
372	20240424	130000	5894269	1928	1928	1928	1928	0
373	20240424	125900	5894269	1928	1928	1928	1928	0
374	20240424	125800	5894269	1928	1928	1928	1928	0
375	20240424	125700	5894269	1928	1928	1928	1928	0
376	20240424	125600	5894269	1928	1928	1928	1928	0
377	20240424	125500	5894269	1928	1928	1928	1928	0
378	20240424	125400	5894269	1928	1928	1928	1928	0
379	20240424	125300	5894269	1928	1928	1928	1928	0
380	20240424	125200	5894269	1928	1928	1928	1928	0
381	20240424	125100	5894269	1928	1928	1928	1928	0
382	20240424	125000	5894269	1928	1928	1928	1928	0
383	20240424	124900	5894269	1928	1928	1928	1928	0
384	20240424	124800	5894269	1928	1928	1928	1928	0
385	20240424	124700	5894269	1928	1928	1928	1928	0
386	20240424	124600	5894269	1928	1928	1928	1928	1
387	20240424	124500	5892341	1926	1926	1926	1926	0
388	20240424	124400	5892341	1926	1926	1926	1926	5
389	20240424	124300	5882711	1928	1928	1928	1928	0
390	20240424	124200	5882711	1928	1928	1928	1928	0
391	20240424	124100	5882711	1928	1928	1928	1928	0
392	20240424	124000	5882711	1928	1928	1928	1928	0
393	20240424	123900	5882711	1928	1928	1928	1928	0
394	20240424	123800	5882711	1928	1928	1928	1928	0
395	20240424	123700	5882711	1928	1928	1928	1928	0
396	20240424	123600	5882711	1928	1928	1928	1928	0
397	20240424	123500	5882711	1928	1928	1928	1928	0
398	20240424	123400	5882711	1928	1928	1928	1928	0
399	20240424	123300	5882711	1928	1928	1928	1928	0
400	20240424	123200	5882711	1928	1928	1928	1928	0
401	20240424	123100	5882711	1928	1928	1928	1928	0
402	20240424	123000	5882711	1928	1928	1928	1928	0
403	20240424	122900	5882711	1928	1928	1928	1928	0
404	20240424	122800	5882711	1928	1928	1928	1928	0
405	20240424	122700	5882711	1928	1928	1928	1928	0
406	20240424	122600	5882711	1928	1928	1928	1928	0
407	20240424	122500	5882711	1928	1928	1928	1928	1
408	20240424	122400	5880783	1925	1925	1925	1925	0
409	20240424	122300	5880783	1925	1925	1925	1925	434
410	20240424	122200	5045333	1927	1927	1927	1927	0
411	20240424	122100	5045333	1927	1927	1927	1927	0
412	20240424	122000	5045333	1927	1927	1927	1927	79
413	20240424	121900	4893100	1928	1928	1928	1928	0
414	20240424	121800	4893100	1928	1928	1928	1928	0
415	20240424	121700	4893100	1928	1928	1928	1928	0
416	20240424	121600	4893100	1928	1928	1928	1928	0
417	20240424	121500	4893100	1928	1928	1928	1928	0
418	20240424	121400	4893100	1928	1928	1928	1928	0
419	20240424	121300	4893100	1928	1928	1928	1928	0
420	20240424	121200	4893100	1928	1928	1928	1928	0
421	20240424	121100	4893100	1928	1928	1928	1928	6
422	20240424	121000	4881532	1928	1928	1928	1928	4
423	20240424	120900	4873820	1928	1928	1928	1928	0
424	20240424	120800	4873820	1928	1928	1928	1928	0
425	20240424	120700	4873820	1928	1928	1928	1928	0
426	20240424	120600	4873820	1928	1928	1928	1928	0
427	20240424	120500	4873820	1928	1928	1928	1928	3
428	20240424	120400	4868036	1928	1928	1928	1928	0
429	20240424	120300	4868036	1928	1928	1928	1928	0
430	20240424	120200	4868036	1928	1928	1928	1928	0
431	20240424	120100	4868036	1928	1928	1928	1928	0
432	20240424	120000	4868036	1928	1928	1928	1928	6
433	20240424	115900	4856468	1928	1928	1928	1928	0
434	20240424	115800	4856468	1928	1928	1928	1928	0
435	20240424	115700	4856468	1928	1928	1928	1928	0
436	20240424	115600	4856468	1928	1928	1928	1928	0
437	20240424	115500	4856468	1928	1928	1928	1928	0
438	20240424	115400	4856468	1928	1928	1928	1928	0
439	20240424	115300	4856468	1928	1928	1928	1928	0
440	20240424	115200	4856468	1928	1928	1928	1928	0
441	20240424	115100	4856468	1928	1928	1928	1928	0
442	20240424	115000	4856468	1928	1928	1928	1928	0
443	20240424	114900	4856468	1928	1928	1928	1928	0
444	20240424	114800	4856468	1928	1928	1928	1928	0
445	20240424	114700	4856468	1928	1928	1928	1928	3
446	20240424	114600	4850684	1928	1928	1928	1928	0
447	20240424	114500	4850684	1928	1928	1928	1928	0
448	20240424	114400	4850684	1928	1928	1928	1928	0
449	20240424	114300	4850684	1928	1928	1928	1928	0
450	20240424	114200	4850684	1928	1928	1928	1928	0
451	20240424	114100	4850684	1928	1928	1928	1928	0
452	20240424	114000	4850684	1928	1928	1928	1928	0
453	20240424	113900	4850684	1928	1928	1928	1928	0
454	20240424	113800	4850684	1928	1928	1928	1928	0
455	20240424	113700	4850684	1928	1928	1928	1928	0
456	20240424	113600	4850684	1928	1928	1928	1928	0
457	20240424	113500	4850684	1928	1928	1928	1928	0
458	20240424	113400	4850684	1928	1928	1928	1928	0
459	20240424	113300	4850684	1928	1928	1928	1928	0
460	20240424	113200	4850684	1928	1928	1928	1928	0
461	20240424	113100	4850684	1928	1928	1928	1928	0
462	20240424	113000	4850684	1928	1928	1928	1928	0
463	20240424	112900	4850684	1928	1928	1928	1928	0
464	20240424	112800	4850684	1928	1928	1928	1928	0
465	20240424	112700	4850684	1928	1928	1928	1928	0
466	20240424	112600	4850684	1928	1928	1928	1928	0
467	20240424	112500	4850684	1928	1928	1928	1928	0
468	20240424	112400	4850684	1928	1928	1928	1928	0
469	20240424	112300	4850684	1928	1928	1928	1928	0
470	20240424	112200	4850684	1928	1928	1928	1928	0
471	20240424	112100	4850684	1928	1928	1928	1928	0
472	20240424	112000	4850684	1928	1928	1928	1928	0
473	20240424	111900	4850684	1928	1928	1928	1928	0
474	20240424	111800	4850684	1928	1928	1928	1928	0
475	20240424	111700	4850684	1928	1928	1928	1928	0
476	20240424	111600	4850684	1928	1928	1928	1928	30
477	20240424	111500	4792844	1928	1928	1928	1928	0
478	20240424	111400	4792844	1928	1928	1928	1928	0
479	20240424	111300	4792844	1928	1928	1928	1928	0
480	20240424	111200	4792844	1928	1928	1928	1928	0
481	20240424	111100	4792844	1928	1928	1928	1928	0
482	20240424	111000	4792844	1928	1928	1928	1928	0
483	20240424	110900	4792844	1928	1928	1928	1928	0
484	20240424	110800	4792844	1928	1928	1928	1928	10
485	20240424	110700	4773564	1928	1928	1928	1928	0
486	20240424	110600	4773564	1928	1928	1928	1928	0
487	20240424	110500	4773564	1928	1928	1928	1928	0
488	20240424	110400	4773564	1928	1928	1928	1928	0
489	20240424	110300	4773564	1928	1928	1928	1928	0
490	20240424	110200	4773564	1928	1928	1928	1928	0
491	20240424	110100	4773564	1928	1928	1928	1928	10
492	20240424	110000	4754284	1928	1928	1928	1928	0
493	20240424	105900	4754284	1928	1928	1928	1928	0
494	20240424	105800	4754284	1928	1928	1928	1928	0
495	20240424	105700	4754284	1928	1928	1928	1928	0
496	20240424	105600	4754284	1928	1928	1928	1928	0
497	20240424	105500	4754284	1928	1928	1928	1928	0
498	20240424	105400	4754284	1928	1925	1928	1925	50
499	20240424	105300	4658023	1925	1925	1925	1925	0
500	20240424	105200	4658023	1925	1925	1925	1925	0
501	20240424	105100	4658023	1925	1925	1925	1925	0
502	20240424	105000	4658023	1925	1925	1925	1925	0
503	20240424	104900	4658023	1925	1925	1925	1925	0
504	20240424	104800	4658023	1925	1925	1925	1925	0
505	20240424	104700	4658023	1925	1925	1925	1925	0
506	20240424	104600	4658023	1925	1925	1925	1925	0
507	20240424	104500	4658023	1925	1925	1925	1925	0
508	20240424	104400	4658023	1925	1925	1925	1925	0
509	20240424	104300	4658023	1925	1925	1925	1925	400
510	20240424	104200	3888023	1925	1925	1925	1925	0
511	20240424	104100	3888023	1925	1925	1925	1925	0
512	20240424	104000	3888023	1925	1925	1925	1925	0
513	20240424	103900	3888023	1925	1925	1925	1925	0
514	20240424	103800	3888023	1925	1925	1925	1925	0
515	20240424	103700	3888023	1925	1925	1925	1925	0
516	20240424	103600	3888023	1925	1925	1925	1925	0
517	20240424	103500	3888023	1925	1925	1925	1925	0
518	20240424	103400	3888023	1925	1925	1925	1925	0
519	20240424	103300	3888023	1925	1925	1925	1925	0
520	20240424	103200	3888023	1925	1925	1925	1925	0
521	20240424	103100	3888023	1925	1925	1925	1925	0
522	20240424	103000	3888023	1925	1925	1925	1925	0
523	20240424	102900	3888023	1925	1925	1925	1925	0
524	20240424	102800	3888023	1925	1925	1925	1925	0
525	20240424	102700	3888023	1925	1925	1925	1925	0
526	20240424	102600	3888023	1925	1925	1925	1925	0
527	20240424	102500	3888023	1925	1925	1925	1925	0
528	20240424	102400	3888023	1925	1925	1925	1925	0
529	20240424	102300	3888023	1925	1925	1925	1925	0
530	20240424	102200	3888023	1925	1925	1925	1925	0
531	20240424	102100	3888023	1925	1925	1925	1925	0
532	20240424	102000	3888023	1925	1925	1925	1925	0
533	20240424	101900	3888023	1925	1925	1925	1925	30
534	20240424	101800	3830273	1925	1925	1925	1925	0
535	20240424	101700	3830273	1925	1925	1925	1925	0
536	20240424	101600	3830273	1925	1925	1925	1925	0
537	20240424	101500	3830273	1925	1925	1925	1925	0
538	20240424	101400	3830273	1925	1925	1925	1925	0
539	20240424	101300	3830273	1925	1925	1925	1925	0
540	20240424	101200	3830273	1925	1925	1925	1925	0
541	20240424	101100	3830273	1925	1925	1925	1925	1
542	20240424	101000	3828348	1916	1916	1916	1916	0
543	20240424	100900	3828348	1916	1916	1916	1916	0
544	20240424	100800	3828348	1916	1916	1916	1916	51
545	20240424	100700	3730632	1916	1916	1916	1916	0
546	20240424	100600	3730632	1916	1916	1916	1916	0
547	20240424	100500	3730632	1916	1916	1916	1916	0
548	20240424	100400	3730632	1916	1916	1916	1916	0
549	20240424	100300	3730632	1916	1916	1916	1916	50
550	20240424	100200	3634832	1928	1928	1928	1928	0
551	20240424	100100	3634832	1928	1928	1928	1928	0
552	20240424	100000	3634832	1928	1928	1928	1928	0
553	20240424	095900	3634832	1928	1928	1928	1928	0
554	20240424	095800	3634832	1928	1928	1928	1928	0
555	20240424	095700	3634832	1928	1928	1928	1928	0
556	20240424	095600	3634832	1928	1928	1928	1928	0
557	20240424	095500	3634832	1928	1928	1928	1928	2
558	20240424	095400	3630976	1928	1928	1928	1928	5
559	20240424	095300	3621336	1928	1928	1928	1928	1
560	20240424	095200	3619408	1928	1928	1928	1928	0
561	20240424	095100	3619408	1928	1928	1928	1928	0
562	20240424	095000	3619408	1928	1928	1928	1928	9
563	20240424	094900	3602056	1928	1928	1928	1928	0
564	20240424	094800	3602056	1928	1928	1928	1928	0
565	20240424	094700	3602056	1928	1928	1928	1928	0
566	20240424	094600	3602056	1928	1928	1928	1928	0
567	20240424	094500	3602056	1928	1928	1928	1928	0
568	20240424	094400	3602056	1928	1928	1928	1928	0
569	20240424	094300	3602056	1928	1928	1928	1928	0
570	20240424	094200	3602056	1928	1928	1928	1928	0
571	20240424	094100	3602056	1928	1928	1928	1928	0
572	20240424	094000	3602056	1928	1928	1928	1928	0
573	20240424	093900	3602056	1928	1928	1928	1928	0
574	20240424	093800	3602056	1928	1928	1928	1928	0
575	20240424	093700	3602056	1928	1928	1928	1928	20
576	20240424	093600	3563496	1928	1928	1928	1928	5
577	20240424	093500	3553856	1928	1916	1928	1915	322
578	20240424	093400	2937015	1916	1917	1917	1916	680
579	20240424	093300	1634101	1929	1929	1929	1929	0
580	20240424	093200	1634101	1929	1929	1929	1929	3
581	20240424	093100	1628314	1930	1930	1930	1930	0
582	20240424	093000	1628314	1930	1930	1930	1930	1
583	20240424	092900	1626384	1920	1920	1920	1920	107
584	20240424	092800	1420944	1930	1930	1930	1930	0
585	20240424	092700	1420944	1930	1930	1930	1930	0
586	20240424	092600	1420944	1930	1930	1930	1930	0
587	20240424	092500	1420944	1930	1930	1930	1930	0
588	20240424	092400	1420944	1930	1930	1930	1930	0
589	20240424	092300	1420944	1930	1930	1930	1930	0
590	20240424	092200	1420944	1930	1930	1930	1930	0
591	20240424	092100	1420944	1930	1930	1930	1930	0
592	20240424	092000	1420944	1930	1930	1930	1930	0
593	20240424	091900	1420944	1930	1930	1930	1930	0
594	20240424	091800	1420944	1930	1930	1930	1930	0
595	20240424	091700	1420944	1930	1930	1930	1930	0
596	20240424	091600	1420944	1930	1930	1930	1930	0
597	20240424	091500	1420944	1930	1930	1930	1930	0
598	20240424	091400	1420944	1930	1930	1930	1930	0
599	20240424	091300	1420944	1930	1930	1930	1930	0
600	20240424	091200	1420944	1930	1930	1930	1930	2
601	20240424	091100	1417084	1920	1920	1920	1920	0
602	20240424	091000	1417084	1920	1920	1920	1920	464
603	20240424	090900	526204	1930	1930	1930	1930	0
604	20240424	090800	526204	1930	1930	1930	1930	0
605	20240424	090700	526204	1930	1930	1930	1930	0
606	20240424	090600	526204	1930	1930	1930	1930	1
607	20240424	090500	524274	1930	1930	1930	1930	1
608	20240424	090400	522344	1930	1930	1930	1930	0
609	20240424	090300	522344	1930	1930	1930	1930	1
610	20240424	090200	520414	1930	1926	1930	1926	102
611	20240424	090100	323934	1925	1931	1931	1925	148
612	20240424	090000	38660	1933	1933	1933	1933	20