KissMeData/016090/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	190100	56739432	1926	1926	1926	1926	215
3	20240425	190000	56739432	1926	1926	1926	1926	0
4	20240425	185900	56739432	1926	1926	1926	1926	0
5	20240425	185800	56739432	1926	1926	1926	1926	0
6	20240425	185700	56739432	1926	1926	1926	1926	0
7	20240425	185600	56739432	1926	1926	1926	1926	0
8	20240425	185500	56739432	1926	1926	1926	1926	0
9	20240425	185400	56739432	1926	1926	1926	1926	0
10	20240425	185300	56739432	1926	1926	1926	1926	0
11	20240425	185200	56739432	1926	1926	1926	1926	0
12	20240425	185100	56739432	1926	1926	1926	1926	0
13	20240425	185000	56739432	1926	1926	1926	1926	0
14	20240425	184900	56739432	1926	1926	1926	1926	0
15	20240425	184800	56739432	1926	1926	1926	1926	0
16	20240425	184700	56739432	1926	1926	1926	1926	0
17	20240425	184600	56739432	1926	1926	1926	1926	0
18	20240425	184500	56739432	1926	1926	1926	1926	0
19	20240425	184400	56739432	1926	1926	1926	1926	0
20	20240425	184300	56739432	1926	1926	1926	1926	0
21	20240425	184200	56739432	1926	1926	1926	1926	0
22	20240425	184100	56739432	1926	1926	1926	1926	0
23	20240425	184000	56739432	1926	1926	1926	1926	0
24	20240425	183900	56739432	1926	1926	1926	1926	0
25	20240425	183800	56739432	1926	1926	1926	1926	0
26	20240425	183700	56739432	1926	1926	1926	1926	0
27	20240425	183600	56739432	1926	1926	1926	1926	0
28	20240425	183500	56739432	1926	1926	1926	1926	0
29	20240425	183400	56739432	1926	1926	1926	1926	0
30	20240425	183300	56739432	1926	1926	1926	1926	0
31	20240425	183200	56739432	1926	1926	1926	1926	0
32	20240425	183100	56739432	1926	1926	1926	1926	215
33	20240425	183000	56739432	1926	1926	1926	1926	0
34	20240425	182900	56739432	1926	1926	1926	1926	0
35	20240425	182800	56739432	1926	1926	1926	1926	0
36	20240425	182700	56739432	1926	1926	1926	1926	0
37	20240425	182600	56739432	1926	1926	1926	1926	0
38	20240425	182500	56739432	1926	1926	1926	1926	0
39	20240425	182400	56739432	1926	1926	1926	1926	0
40	20240425	182300	56739432	1926	1926	1926	1926	0
41	20240425	182200	56739432	1926	1926	1926	1926	0
42	20240425	182100	56739432	1926	1926	1926	1926	0
43	20240425	182000	56739432	1926	1926	1926	1926	0
44	20240425	181900	56739432	1926	1926	1926	1926	0
45	20240425	181800	56739432	1926	1926	1926	1926	0
46	20240425	181700	56739432	1926	1926	1926	1926	0
47	20240425	181600	56739432	1926	1926	1926	1926	0
48	20240425	181500	56739432	1926	1926	1926	1926	0
49	20240425	181400	56739432	1926	1926	1926	1926	0
50	20240425	181300	56739432	1926	1926	1926	1926	0
51	20240425	181200	56739432	1926	1926	1926	1926	0
52	20240425	181100	56739432	1926	1926	1926	1926	0
53	20240425	181000	56739432	1926	1926	1926	1926	0
54	20240425	180900	56739432	1926	1926	1926	1926	0
55	20240425	180800	56739432	1926	1926	1926	1926	0
56	20240425	180700	56739432	1926	1926	1926	1926	0
57	20240425	180600	56739432	1926	1926	1926	1926	0
58	20240425	180500	56739432	1926	1926	1926	1926	0
59	20240425	180400	56739432	1926	1926	1926	1926	0
60	20240425	180300	56739432	1926	1926	1926	1926	0
61	20240425	180200	56739432	1926	1926	1926	1926	0
62	20240425	180100	56739432	1926	1926	1926	1926	215
63	20240425	180000	56739432	1926	1926	1926	1926	0
64	20240425	175900	56739432	1926	1926	1926	1926	0
65	20240425	175800	56739432	1926	1926	1926	1926	0
66	20240425	175700	56739432	1926	1926	1926	1926	0
67	20240425	175600	56739432	1926	1926	1926	1926	0
68	20240425	175500	56739432	1926	1926	1926	1926	0
69	20240425	175400	56739432	1926	1926	1926	1926	0
70	20240425	175300	56739432	1926	1926	1926	1926	0
71	20240425	175200	56739432	1926	1926	1926	1926	0
72	20240425	175100	56739432	1926	1926	1926	1926	0
73	20240425	175000	56739432	1926	1926	1926	1926	0
74	20240425	174900	56739432	1926	1926	1926	1926	0
75	20240425	174800	56739432	1926	1926	1926	1926	0
76	20240425	174700	56739432	1926	1926	1926	1926	0
77	20240425	174600	56739432	1926	1926	1926	1926	0
78	20240425	174500	56739432	1926	1926	1926	1926	0
79	20240425	174400	56739432	1926	1926	1926	1926	0
80	20240425	174300	56739432	1926	1926	1926	1926	0
81	20240425	174200	56739432	1926	1926	1926	1926	0
82	20240425	174100	56739432	1926	1926	1926	1926	0
83	20240425	174000	56739432	1926	1926	1926	1926	0
84	20240425	173900	56739432	1926	1926	1926	1926	0
85	20240425	173800	56739432	1926	1926	1926	1926	0
86	20240425	173700	56739432	1926	1926	1926	1926	0
87	20240425	173600	56739432	1926	1926	1926	1926	0
88	20240425	173500	56739432	1926	1926	1926	1926	0
89	20240425	173400	56739432	1926	1926	1926	1926	0
90	20240425	173300	56739432	1926	1926	1926	1926	0
91	20240425	173200	56739432	1926	1926	1926	1926	0
92	20240425	173100	56739432	1926	1926	1926	1926	215
93	20240425	173000	56739432	1926	1926	1926	1926	0
94	20240425	172900	56739432	1926	1926	1926	1926	0
95	20240425	172800	56739432	1926	1926	1926	1926	0
96	20240425	172700	56739432	1926	1926	1926	1926	0
97	20240425	172600	56739432	1926	1926	1926	1926	0
98	20240425	172500	56739432	1926	1926	1926	1926	0
99	20240425	172400	56739432	1926	1926	1926	1926	0
100	20240425	172300	56739432	1926	1926	1926	1926	0
101	20240425	172200	56739432	1926	1926	1926	1926	0
102	20240425	172100	56739432	1926	1926	1926	1926	0
103	20240425	172000	56739432	1926	1926	1926	1926	0
104	20240425	171900	56739432	1926	1926	1926	1926	0
105	20240425	171800	56739432	1926	1926	1926	1926	0
106	20240425	171700	56739432	1926	1926	1926	1926	0
107	20240425	171600	56739432	1926	1926	1926	1926	0
108	20240425	171500	56739432	1926	1926	1926	1926	0
109	20240425	171400	56739432	1926	1926	1926	1926	0
110	20240425	171300	56739432	1926	1926	1926	1926	0
111	20240425	171200	56739432	1926	1926	1926	1926	0
112	20240425	171100	56739432	1926	1926	1926	1926	0
113	20240425	171000	56739432	1926	1926	1926	1926	0
114	20240425	170900	56739432	1926	1926	1926	1926	0
115	20240425	170800	56739432	1926	1926	1926	1926	0
116	20240425	170700	56739432	1926	1926	1926	1926	0
117	20240425	170600	56739432	1926	1926	1926	1926	0
118	20240425	170500	56739432	1926	1926	1926	1926	0
119	20240425	170400	56739432	1926	1926	1926	1926	0
120	20240425	170300	56739432	1926	1926	1926	1926	0
121	20240425	170200	56739432	1926	1926	1926	1926	0
122	20240425	170100	56739432	1926	1926	1926	1926	215
123	20240425	170000	56739432	1926	1926	1926	1926	0
124	20240425	165900	56739432	1926	1926	1926	1926	0
125	20240425	165800	56739432	1926	1926	1926	1926	0
126	20240425	165700	56739432	1926	1926	1926	1926	0
127	20240425	165600	56739432	1926	1926	1926	1926	0
128	20240425	165500	56739432	1926	1926	1926	1926	0
129	20240425	165400	56739432	1926	1926	1926	1926	0
130	20240425	165300	56739432	1926	1926	1926	1926	0
131	20240425	165200	56739432	1926	1926	1926	1926	0
132	20240425	165100	56739432	1926	1926	1926	1926	0
133	20240425	165000	56739432	1926	1926	1926	1926	0
134	20240425	164900	56739432	1926	1926	1926	1926	0
135	20240425	164800	56739432	1926	1926	1926	1926	0
136	20240425	164700	56739432	1926	1926	1926	1926	0
137	20240425	164600	56739432	1926	1926	1926	1926	0
138	20240425	164500	56739432	1926	1926	1926	1926	0
139	20240425	164400	56739432	1926	1926	1926	1926	0
140	20240425	164300	56739432	1926	1926	1926	1926	0
141	20240425	164200	56739432	1926	1926	1926	1926	0
142	20240425	164100	56739432	1926	1926	1926	1926	0
143	20240425	164000	56739432	1926	1926	1926	1926	0
144	20240425	163900	56739432	1926	1926	1926	1926	0
145	20240425	163800	56739432	1926	1926	1926	1926	0
146	20240425	163700	56739432	1926	1926	1926	1926	0
147	20240425	163600	56739432	1926	1926	1926	1926	0
148	20240425	163500	56739432	1926	1926	1926	1926	0
149	20240425	163400	56739432	1926	1926	1926	1926	0
150	20240425	163300	56739432	1926	1926	1926	1926	0
151	20240425	163200	56739432	1926	1926	1926	1926	0
152	20240425	163100	56739432	1926	1926	1926	1926	215
153	20240425	163000	56739432	1926	1926	1926	1926	0
154	20240425	162900	56739432	1926	1926	1926	1926	0
155	20240425	162800	56739432	1926	1926	1926	1926	0
156	20240425	162700	56739432	1926	1926	1926	1926	0
157	20240425	162600	56739432	1926	1926	1926	1926	0
158	20240425	162500	56739432	1926	1926	1926	1926	0
159	20240425	162400	56739432	1926	1926	1926	1926	0
160	20240425	162300	56739432	1926	1926	1926	1926	0
161	20240425	162200	56739432	1926	1926	1926	1926	0
162	20240425	162100	56739432	1926	1926	1926	1926	0
163	20240425	162000	56739432	1926	1926	1926	1926	0
164	20240425	161900	56739432	1926	1926	1926	1926	0
165	20240425	161800	56739432	1926	1926	1926	1926	0
166	20240425	161700	56739432	1926	1926	1926	1926	0
167	20240425	161600	56739432	1926	1926	1926	1926	0
168	20240425	161500	56739432	1926	1926	1926	1926	0
169	20240425	161400	56739432	1926	1926	1926	1926	0
170	20240425	161300	56739432	1926	1926	1926	1926	0
171	20240425	161200	56739432	1926	1926	1926	1926	0
172	20240425	161100	56739432	1926	1926	1926	1926	0
173	20240425	161000	56739432	1926	1926	1926	1926	0
174	20240425	160900	56739432	1926	1926	1926	1926	0
175	20240425	160800	56739432	1926	1926	1926	1926	0
176	20240425	160700	56739432	1926	1926	1926	1926	0
177	20240425	160600	56739432	1926	1926	1926	1926	0
178	20240425	160500	56739432	1926	1926	1926	1926	0
179	20240425	160400	56739432	1926	1926	1926	1926	0
180	20240425	160300	56739432	1926	1926	1926	1926	0
181	20240425	160200	56739432	1926	1926	1926	1926	0
182	20240425	160100	56739432	1926	1926	1926	1926	215
183	20240425	160000	56739432	1926	1926	1926	1926	0
184	20240425	155900	56739432	1926	1926	1926	1926	0
185	20240425	155800	56739432	1926	1926	1926	1926	0
186	20240425	155700	56739432	1926	1926	1926	1926	0
187	20240425	155600	56739432	1926	1926	1926	1926	0
188	20240425	155500	56739432	1926	1926	1926	1926	0
189	20240425	155400	56739432	1926	1926	1926	1926	0
190	20240425	155300	56739432	1926	1926	1926	1926	0
191	20240425	155200	56739432	1926	1926	1926	1926	0
192	20240425	155100	56739432	1926	1926	1926	1926	0
193	20240425	155000	56739432	1926	1926	1926	1926	0
194	20240425	154900	56739432	1926	1926	1926	1926	0
195	20240425	154800	56739432	1926	1926	1926	1926	0
196	20240425	154700	56739432	1926	1926	1926	1926	0
197	20240425	154600	56739432	1926	1926	1926	1926	0
198	20240425	154500	56739432	1926	1926	1926	1926	0
199	20240425	154400	56739432	1926	1926	1926	1926	0
200	20240425	154300	56739432	1926	1926	1926	1926	0
201	20240425	154200	56739432	1926	1926	1926	1926	0
202	20240425	154100	56739432	1926	1926	1926	1926	0
203	20240425	154000	56739432	1926	1926	1926	1926	0
204	20240425	153900	56739432	1926	1926	1926	1926	0
205	20240425	153800	56739432	1926	1926	1926	1926	0
206	20240425	153700	56739432	1926	1926	1926	1926	0
207	20240425	153600	56739432	1926	1926	1926	1926	0
208	20240425	153500	56739432	1926	1926	1926	1926	0
209	20240425	153400	56739432	1926	1926	1926	1926	0
210	20240425	153300	56739432	1926	1926	1926	1926	0
211	20240425	153200	56739432	1926	1926	1926	1926	0
212	20240425	153100	56739432	1926	1926	1926	1926	215
213	20240425	153000	56739432	1926	1926	1926	1926	215
214	20240425	152900	56325342	1926	1926	1926	1926	0
215	20240425	152800	56325342	1926	1926	1926	1926	0
216	20240425	152700	56325342	1926	1926	1926	1926	0
217	20240425	152600	56325342	1926	1926	1926	1926	0
218	20240425	152500	56325342	1926	1926	1926	1926	0
219	20240425	152400	56325342	1926	1926	1926	1926	0
220	20240425	152300	56325342	1926	1926	1926	1926	0
221	20240425	152200	56325342	1926	1926	1926	1926	0
222	20240425	152100	56325342	1926	1926	1926	1926	0
223	20240425	152000	56325342	1926	1926	1926	1926	0
224	20240425	151900	56325342	1926	1926	1926	1926	0
225	20240425	151800	56325342	1926	1926	1926	1926	0
226	20240425	151700	56325342	1926	1926	1926	1926	0
227	20240425	151600	56325342	1926	1926	1926	1926	0
228	20240425	151500	56325342	1926	1926	1926	1926	1
229	20240425	151400	56323416	1925	1925	1925	1925	0
230	20240425	151300	56323416	1925	1925	1925	1925	200
231	20240425	151200	55938416	1926	1926	1926	1926	26
232	20240425	151100	55888340	1926	1926	1926	1926	1
233	20240425	151000	55886414	1925	1925	1925	1925	56
234	20240425	150900	55778614	1925	1925	1925	1925	100
235	20240425	150800	55586114	1926	1926	1926	1926	0
236	20240425	150700	55586114	1926	1926	1926	1926	0
237	20240425	150600	55586114	1926	1926	1926	1926	0
238	20240425	150500	55586114	1926	1926	1926	1926	0
239	20240425	150400	55586114	1926	1926	1926	1926	0
240	20240425	150300	55586114	1926	1926	1926	1926	0
241	20240425	150200	55586114	1926	1926	1926	1926	0
242	20240425	150100	55586114	1926	1926	1926	1926	0
243	20240425	150000	55586114	1926	1926	1926	1926	0
244	20240425	145900	55586114	1926	1926	1926	1926	0
245	20240425	145800	55586114	1926	1926	1926	1926	0
246	20240425	145700	55586114	1926	1926	1926	1926	0
247	20240425	145600	55586114	1926	1926	1926	1926	0
248	20240425	145500	55586114	1926	1926	1926	1926	0
249	20240425	145400	55586114	1926	1926	1926	1926	0
250	20240425	145300	55586114	1926	1926	1926	1926	0
251	20240425	145200	55586114	1926	1926	1926	1926	0
252	20240425	145100	55586114	1926	1923	1926	1923	5
253	20240425	145000	55576496	1923	1922	1924	1922	10
254	20240425	144900	55557271	1921	1921	1921	1921	50
255	20240425	144800	55461221	1922	1922	1922	1922	0
256	20240425	144700	55461221	1922	1922	1922	1922	0
257	20240425	144600	55461221	1922	1925	1925	1922	10
258	20240425	144500	55441996	1925	1925	1925	1925	0
259	20240425	144400	55441996	1925	1925	1925	1925	0
260	20240425	144300	55441996	1925	1925	1925	1925	0
261	20240425	144200	55441996	1925	1925	1925	1925	2
262	20240425	144100	55438146	1924	1923	1924	1923	15
263	20240425	144000	55409300	1924	1924	1924	1924	0
264	20240425	143900	55409300	1924	1924	1924	1924	0
265	20240425	143800	55409300	1924	1926	1926	1924	1095
266	20240425	143700	53302513	1927	1927	1927	1927	0
267	20240425	143600	53302513	1927	1927	1927	1927	0
268	20240425	143500	53302513	1927	1927	1927	1927	0
269	20240425	143400	53302513	1927	1927	1927	1927	0
270	20240425	143300	53302513	1927	1927	1927	1927	0
271	20240425	143200	53302513	1927	1927	1927	1927	0
272	20240425	143100	53302513	1927	1927	1927	1927	195
273	20240425	143000	52926748	1927	1927	1927	1927	1
274	20240425	142900	52924821	1927	1927	1927	1927	10
275	20240425	142800	52905551	1927	1926	1927	1925	58
276	20240425	142700	52793883	1926	1926	1926	1926	0
277	20240425	142600	52793883	1926	1926	1926	1926	0
278	20240425	142500	52793883	1926	1926	1926	1926	2
279	20240425	142400	52790031	1927	1927	1927	1927	0
280	20240425	142300	52790031	1927	1927	1927	1927	0
281	20240425	142200	52790031	1927	1927	1927	1927	0
282	20240425	142100	52790031	1927	1927	1927	1927	0
283	20240425	142000	52790031	1927	1927	1927	1927	1
284	20240425	141900	52788104	1927	1927	1927	1927	0
285	20240425	141800	52788104	1927	1927	1927	1927	0
286	20240425	141700	52788104	1927	1927	1927	1927	0
287	20240425	141600	52788104	1927	1927	1927	1927	0
288	20240425	141500	52788104	1927	1927	1927	1927	0
289	20240425	141400	52788104	1927	1927	1927	1927	0
290	20240425	141300	52788104	1927	1927	1927	1927	0
291	20240425	141200	52788104	1927	1927	1927	1927	0
292	20240425	141100	52788104	1927	1927	1927	1927	0
293	20240425	141000	52788104	1927	1927	1927	1927	0
294	20240425	140900	52788104	1927	1927	1927	1927	0
295	20240425	140800	52788104	1927	1927	1927	1927	0
296	20240425	140700	52788104	1927	1927	1927	1927	0
297	20240425	140600	52788104	1927	1924	1927	1924	5
298	20240425	140500	52778476	1924	1922	1924	1922	11
299	20240425	140400	52757329	1923	1922	1923	1922	20
300	20240425	140300	52718885	1922	1922	1922	1922	0
301	20240425	140200	52718885	1922	1922	1922	1922	0
302	20240425	140100	52718885	1922	1922	1922	1922	0
303	20240425	140000	52718885	1922	1922	1922	1922	0
304	20240425	135900	52718885	1922	1922	1922	1922	0
305	20240425	135800	52718885	1922	1922	1922	1922	0
306	20240425	135700	52718885	1922	1922	1922	1922	0
307	20240425	135600	52718885	1922	1922	1922	1922	0
308	20240425	135500	52718885	1922	1922	1922	1922	0
309	20240425	135400	52718885	1922	1922	1922	1922	0
310	20240425	135300	52718885	1922	1922	1922	1922	0
311	20240425	135200	52718885	1922	1922	1922	1922	1
312	20240425	135100	52716963	1922	1922	1922	1922	219
313	20240425	135000	52296045	1921	1921	1921	1921	0
314	20240425	134900	52296045	1921	1921	1921	1921	107
315	20240425	134800	52090498	1921	1921	1921	1921	0
316	20240425	134700	52090498	1921	1921	1921	1921	0
317	20240425	134600	52090498	1921	1921	1921	1921	0
318	20240425	134500	52090498	1921	1921	1921	1921	0
319	20240425	134400	52090498	1921	1921	1921	1921	0
320	20240425	134300	52090498	1921	1921	1921	1921	0
321	20240425	134200	52090498	1921	1921	1921	1921	0
322	20240425	134100	52090498	1921	1921	1921	1921	0
323	20240425	134000	52090498	1921	1921	1921	1921	0
324	20240425	133900	52090498	1921	1921	1921	1921	1
325	20240425	133800	52088577	1921	1921	1921	1921	50
326	20240425	133700	51992527	1921	1921	1921	1921	0
327	20240425	133600	51992527	1921	1921	1921	1921	0
328	20240425	133500	51992527	1921	1921	1921	1921	0
329	20240425	133400	51992527	1921	1921	1921	1921	0
330	20240425	133300	51992527	1921	1921	1921	1921	220
331	20240425	133200	51569907	1922	1922	1922	1922	1
332	20240425	133100	51567985	1922	1922	1922	1922	0
333	20240425	133000	51567985	1922	1922	1922	1922	0
334	20240425	132900	51567985	1922	1922	1922	1922	0
335	20240425	132800	51567985	1922	1922	1922	1922	0
336	20240425	132700	51567985	1922	1922	1922	1922	0
337	20240425	132600	51567985	1922	1922	1922	1922	50
338	20240425	132500	51471885	1923	1923	1923	1923	0
339	20240425	132400	51471885	1923	1923	1923	1923	1
340	20240425	132300	51469962	1924	1924	1924	1924	0
341	20240425	132200	51469962	1924	1924	1924	1924	0
342	20240425	132100	51469962	1924	1924	1924	1924	0
343	20240425	132000	51469962	1924	1924	1924	1924	50
344	20240425	131900	51373762	1927	1927	1927	1927	1
345	20240425	131800	51371835	1929	1929	1929	1929	22
346	20240425	131700	51329397	1930	1930	1930	1930	0
347	20240425	131600	51329397	1930	1930	1930	1930	0
348	20240425	131500	51329397	1930	1930	1930	1930	1
349	20240425	131400	51327467	1930	1930	1930	1930	0
350	20240425	131300	51327467	1930	1930	1930	1930	0
351	20240425	131200	51327467	1930	1930	1930	1930	11
352	20240425	131100	51306237	1930	1930	1930	1930	0
353	20240425	131000	51306237	1930	1930	1930	1930	0
354	20240425	130900	51306237	1930	1930	1930	1930	0
355	20240425	130800	51306237	1930	1930	1930	1930	0
356	20240425	130700	51306237	1930	1930	1930	1930	20
357	20240425	130600	51267637	1930	1930	1930	1930	0
358	20240425	130500	51267637	1930	1930	1930	1930	0
359	20240425	130400	51267637	1930	1930	1930	1930	0
360	20240425	130300	51267637	1930	1930	1930	1930	1
361	20240425	130200	51265707	1929	1927	1929	1927	6
362	20240425	130100	51254141	1928	1929	1929	1928	1144
363	20240425	130000	49048508	1927	1927	1927	1927	0
364	20240425	125900	49048508	1927	1927	1929	1927	11
365	20240425	125800	49027307	1927	1924	1927	1924	14
366	20240425	125700	49000366	1921	1921	1921	1921	17
367	20240425	125600	48967709	1921	1921	1930	1921	72
368	20240425	125500	48829388	1921	1920	1930	1920	1153
369	20240425	125400	46607582	1920	1924	1924	1920	2868
370	20240425	125300	41100224	1926	1931	1931	1926	3982
371	20240425	125200	33420723	1932	1932	1932	1932	0
372	20240425	125100	33420723	1932	1932	1932	1932	0
373	20240425	125000	33420723	1932	1932	1932	1932	0
374	20240425	124900	33420723	1932	1932	1932	1932	50
375	20240425	124800	33324123	1930	1930	1930	1930	0
376	20240425	124700	33324123	1930	1930	1930	1930	0
377	20240425	124600	33324123	1930	1930	1930	1930	3
378	20240425	124500	33318333	1927	1927	1927	1927	98
379	20240425	124400	33129487	1927	1927	1927	1927	1
380	20240425	124300	33127560	1926	1926	1926	1926	3
381	20240425	124200	33121782	1927	1927	1927	1927	0
382	20240425	124100	33121782	1927	1927	1927	1927	0
383	20240425	124000	33121782	1927	1927	1927	1927	0
384	20240425	123900	33121782	1927	1927	1927	1927	1
385	20240425	123800	33119855	1928	1928	1928	1928	0
386	20240425	123700	33119855	1928	1928	1928	1928	1
387	20240425	123600	33117927	1928	1928	1928	1928	0
388	20240425	123500	33117927	1928	1928	1928	1928	33
389	20240425	123400	33054303	1928	1928	1928	1928	0
390	20240425	123300	33054303	1928	1928	1928	1928	0
391	20240425	123200	33054303	1928	1928	1928	1928	0
392	20240425	123100	33054303	1928	1928	1928	1928	0
393	20240425	123000	33054303	1928	1928	1928	1928	0
394	20240425	122900	33054303	1928	1928	1928	1928	0
395	20240425	122800	33054303	1928	1928	1928	1928	0
396	20240425	122700	33054303	1928	1928	1928	1928	0
397	20240425	122600	33054303	1928	1928	1928	1928	37
398	20240425	122500	32982967	1928	1928	1928	1928	0
399	20240425	122400	32982967	1928	1928	1928	1928	0
400	20240425	122300	32982967	1928	1928	1928	1928	0
401	20240425	122200	32982967	1928	1928	1928	1928	100
402	20240425	122100	32790167	1926	1926	1926	1926	1
403	20240425	122000	32788241	1926	1927	1927	1926	54
404	20240425	121900	32684186	1928	1928	1928	1928	0
405	20240425	121800	32684186	1928	1928	1928	1928	15
406	20240425	121700	32655266	1924	1924	1924	1924	7
407	20240425	121600	32641798	1924	1927	1927	1924	26
408	20240425	121500	32591726	1924	1924	1924	1924	10
409	20240425	121400	32572486	1924	1927	1927	1924	23
410	20240425	121300	32528189	1924	1924	1924	1924	9
411	20240425	121200	32510873	1924	1923	1924	1922	100
412	20240425	121100	32318654	1925	1928	1928	1925	104
413	20240425	121000	32118349	1929	1924	1929	1924	8
414	20240425	120900	32102947	1923	1927	1927	1923	1142
415	20240425	120800	29905385	1928	1931	1931	1928	3528
416	20240425	120700	23101957	1929	1929	1929	1929	0
417	20240425	120600	23101957	1929	1929	1929	1929	0
418	20240425	120500	23101957	1929	1929	1929	1929	0
419	20240425	120400	23101957	1929	1929	1929	1929	0
420	20240425	120300	23101957	1929	1929	1929	1929	0
421	20240425	120200	23101957	1929	1929	1929	1929	0
422	20240425	120100	23101957	1929	1929	1929	1929	1
423	20240425	120000	23100028	1932	1929	1932	1929	16
424	20240425	115900	23069119	1932	1932	1932	1932	0
425	20240425	115800	23069119	1932	1929	1934	1929	10
426	20240425	115700	23049813	1927	1927	1927	1927	20
427	20240425	115600	23011273	1936	1936	1936	1936	0
428	20240425	115500	23011273	1936	1936	1936	1936	0
429	20240425	115400	23011273	1936	1936	1936	1936	0
430	20240425	115300	23011273	1936	1929	1936	1929	3
431	20240425	115200	23005472	1927	1927	1927	1927	1
432	20240425	115100	23003545	1927	1927	1936	1925	10140
433	20240425	115000	3409870	1928	1928	1928	1928	0
434	20240425	114900	3409870	1928	1928	1928	1928	0
435	20240425	114800	3409870	1928	1928	1928	1928	0
436	20240425	114700	3409870	1928	1928	1928	1928	0
437	20240425	114600	3409870	1928	1927	1928	1927	8
438	20240425	114500	3394447	1925	1925	1925	1925	175
439	20240425	114400	3057572	1925	1925	1925	1925	0
440	20240425	114300	3057572	1925	1925	1925	1925	0
441	20240425	114200	3057572	1925	1925	1925	1925	0
442	20240425	114100	3057572	1925	1925	1925	1925	0
443	20240425	114000	3057572	1925	1925	1925	1925	0
444	20240425	113900	3057572	1925	1925	1925	1925	26
445	20240425	113800	3007522	1925	1925	1925	1925	0
446	20240425	113700	3007522	1925	1925	1925	1925	0
447	20240425	113600	3007522	1925	1925	1925	1925	0
448	20240425	113500	3007522	1925	1925	1925	1925	0
449	20240425	113400	3007522	1925	1925	1925	1925	0
450	20240425	113300	3007522	1925	1925	1925	1925	0
451	20240425	113200	3007522	1925	1925	1925	1925	0
452	20240425	113100	3007522	1925	1925	1925	1925	0
453	20240425	113000	3007522	1925	1925	1925	1925	1
454	20240425	112900	3005597	1923	1923	1923	1923	0
455	20240425	112800	3005597	1923	1923	1923	1923	0
456	20240425	112700	3005597	1923	1923	1923	1923	0
457	20240425	112600	3005597	1923	1923	1923	1923	0
458	20240425	112500	3005597	1923	1923	1923	1923	0
459	20240425	112400	3005597	1923	1923	1923	1923	0
460	20240425	112300	3005597	1923	1923	1923	1923	0
461	20240425	112200	3005597	1923	1923	1923	1923	0
462	20240425	112100	3005597	1923	1923	1923	1923	0
463	20240425	112000	3005597	1923	1923	1923	1923	0
464	20240425	111900	3005597	1923	1923	1923	1923	0
465	20240425	111800	3005597	1923	1923	1923	1923	0
466	20240425	111700	3005597	1923	1923	1923	1923	0
467	20240425	111600	3005597	1923	1923	1923	1923	1
468	20240425	111500	3003674	1925	1925	1925	1925	1
469	20240425	111400	3001749	1925	1925	1925	1925	1
470	20240425	111300	2999824	1923	1923	1923	1923	0
471	20240425	111200	2999824	1923	1923	1923	1923	6
472	20240425	111100	2988286	1925	1925	1925	1925	12
473	20240425	111000	2965186	1925	1925	1925	1925	0
474	20240425	110900	2965186	1925	1925	1925	1925	0
475	20240425	110800	2965186	1925	1925	1925	1925	0
476	20240425	110700	2965186	1925	1925	1925	1925	0
477	20240425	110600	2965186	1925	1925	1925	1925	0
478	20240425	110500	2965186	1925	1925	1925	1925	0
479	20240425	110400	2965186	1925	1925	1925	1925	1
480	20240425	110300	2963261	1925	1925	1925	1925	0
481	20240425	110200	2963261	1925	1925	1925	1925	0
482	20240425	110100	2963261	1925	1925	1925	1925	0
483	20240425	110000	2963261	1925	1925	1925	1925	0
484	20240425	105900	2963261	1925	1925	1925	1925	0
485	20240425	105800	2963261	1925	1925	1925	1925	0
486	20240425	105700	2963261	1925	1925	1925	1925	0
487	20240425	105600	2963261	1925	1925	1925	1925	1
488	20240425	105500	2961336	1925	1925	1925	1925	0
489	20240425	105400	2961336	1925	1925	1925	1925	0
490	20240425	105300	2961336	1925	1925	1925	1925	4
491	20240425	105200	2953636	1925	1925	1925	1925	0
492	20240425	105100	2953636	1925	1925	1925	1925	0
493	20240425	105000	2953636	1925	1925	1925	1925	0
494	20240425	104900	2953636	1925	1925	1925	1925	0
495	20240425	104800	2953636	1925	1925	1925	1925	0
496	20240425	104700	2953636	1925	1925	1925	1925	0
497	20240425	104600	2953636	1925	1925	1925	1925	0
498	20240425	104500	2953636	1925	1925	1925	1925	1
499	20240425	104400	2951711	1925	1925	1925	1925	0
500	20240425	104300	2951711	1925	1925	1925	1925	0
501	20240425	104200	2951711	1925	1925	1925	1925	0
502	20240425	104100	2951711	1925	1925	1925	1925	0
503	20240425	104000	2951711	1925	1925	1925	1925	61
504	20240425	103900	2834286	1925	1925	1925	1925	0
505	20240425	103800	2834286	1925	1925	1925	1925	0
506	20240425	103700	2834286	1925	1925	1925	1925	0
507	20240425	103600	2834286	1925	1925	1925	1925	0
508	20240425	103500	2834286	1925	1925	1925	1925	0
509	20240425	103400	2834286	1925	1925	1925	1925	0
510	20240425	103300	2834286	1925	1925	1925	1925	0
511	20240425	103200	2834286	1925	1925	1925	1925	0
512	20240425	103100	2834286	1925	1925	1925	1925	0
513	20240425	103000	2834286	1925	1925	1925	1925	0
514	20240425	102900	2834286	1925	1925	1925	1925	20
515	20240425	102800	2795786	1924	1924	1924	1924	0
516	20240425	102700	2795786	1924	1924	1924	1924	0
517	20240425	102600	2795786	1924	1924	1924	1924	1
518	20240425	102500	2793862	1925	1925	1925	1925	0
519	20240425	102400	2793862	1925	1925	1925	1925	0
520	20240425	102300	2793862	1925	1925	1925	1925	26
521	20240425	102200	2743812	1925	1925	1925	1925	0
522	20240425	102100	2743812	1925	1925	1925	1925	1
523	20240425	102000	2741887	1925	1925	1925	1925	0
524	20240425	101900	2741887	1925	1925	1925	1925	0
525	20240425	101800	2741887	1925	1925	1925	1925	0
526	20240425	101700	2741887	1925	1925	1925	1925	0
527	20240425	101600	2741887	1925	1925	1925	1925	0
528	20240425	101500	2741887	1925	1925	1925	1925	0
529	20240425	101400	2741887	1925	1925	1925	1925	0
530	20240425	101300	2741887	1925	1925	1925	1925	0
531	20240425	101200	2741887	1925	1925	1925	1925	0
532	20240425	101100	2741887	1925	1925	1925	1925	0
533	20240425	101000	2741887	1925	1925	1925	1925	0
534	20240425	100900	2741887	1925	1925	1925	1925	0
535	20240425	100800	2741887	1925	1925	1925	1925	0
536	20240425	100700	2741887	1925	1925	1925	1925	1
537	20240425	100600	2739962	1925	1925	1925	1925	0
538	20240425	100500	2739962	1925	1925	1925	1925	0
539	20240425	100400	2739962	1925	1924	1925	1924	105
540	20240425	100300	2537937	1924	1924	1924	1924	74
541	20240425	100200	2395561	1924	1924	1924	1924	1
542	20240425	100100	2393637	1924	1924	1924	1924	0
543	20240425	100000	2393637	1924	1924	1924	1924	0
544	20240425	095900	2393637	1924	1924	1924	1924	0
545	20240425	095800	2393637	1924	1924	1924	1924	0
546	20240425	095700	2393637	1924	1924	1924	1924	0
547	20240425	095600	2393637	1924	1924	1924	1924	0
548	20240425	095500	2393637	1924	1924	1924	1924	0
549	20240425	095400	2393637	1924	1924	1924	1924	0
550	20240425	095300	2393637	1924	1924	1924	1924	22
551	20240425	095200	2351309	1924	1924	1924	1924	0
552	20240425	095100	2351309	1924	1924	1925	1924	13
553	20240425	095000	2326287	1925	1925	1925	1925	0
554	20240425	094900	2326287	1925	1925	1925	1925	0
555	20240425	094800	2326287	1925	1925	1925	1925	0
556	20240425	094700	2326287	1925	1925	1925	1925	0
557	20240425	094600	2326287	1925	1925	1925	1925	0
558	20240425	094500	2326287	1925	1925	1925	1925	0
559	20240425	094400	2326287	1925	1925	1925	1925	1
560	20240425	094300	2324362	1925	1925	1925	1925	0
561	20240425	094200	2324362	1925	1925	1925	1925	0
562	20240425	094100	2324362	1925	1925	1925	1925	26
563	20240425	094000	2274312	1925	1925	1925	1925	0
564	20240425	093900	2274312	1925	1925	1925	1925	0
565	20240425	093800	2274312	1925	1925	1925	1925	0
566	20240425	093700	2274312	1925	1925	1925	1925	0
567	20240425	093600	2274312	1925	1925	1925	1925	0
568	20240425	093500	2274312	1925	1925	1925	1925	142
569	20240425	093400	2000962	1925	1925	1925	1925	9
570	20240425	093300	1983637	1925	1925	1925	1925	0
571	20240425	093200	1983637	1925	1925	1925	1925	0
572	20240425	093100	1983637	1925	1925	1925	1925	0
573	20240425	093000	1983637	1925	1925	1925	1925	1
574	20240425	092900	1981712	1925	1925	1925	1925	0
575	20240425	092800	1981712	1925	1925	1925	1925	0
576	20240425	092700	1981712	1925	1925	1925	1925	0
577	20240425	092600	1981712	1925	1925	1925	1925	0
578	20240425	092500	1981712	1925	1925	1925	1925	0
579	20240425	092400	1981712	1925	1925	1925	1925	0
580	20240425	092300	1981712	1925	1925	1925	1925	0
581	20240425	092200	1981712	1925	1925	1925	1925	0
582	20240425	092100	1981712	1925	1925	1925	1925	15
583	20240425	092000	1952837	1924	1924	1924	1924	0
584	20240425	091900	1952837	1924	1924	1924	1924	0
585	20240425	091800	1952837	1924	1924	1924	1924	0
586	20240425	091700	1952837	1924	1924	1924	1924	0
587	20240425	091600	1952837	1924	1924	1924	1924	0
588	20240425	091500	1952837	1924	1924	1924	1924	0
589	20240425	091400	1952837	1924	1924	1924	1924	0
590	20240425	091300	1952837	1924	1924	1924	1924	0
591	20240425	091200	1952837	1924	1924	1924	1924	0
592	20240425	091100	1952837	1924	1924	1924	1924	5
593	20240425	091000	1943217	1924	1924	1924	1924	53
594	20240425	090900	1841245	1924	1924	1924	1924	0
595	20240425	090800	1841245	1924	1924	1924	1924	0
596	20240425	090700	1841245	1924	1924	1924	1924	5
597	20240425	090600	1831625	1920	1922	1922	1920	78
598	20240425	090500	1681863	1922	1923	1923	1922	200
599	20240425	090400	1297362	1924	1924	1924	1924	0
600	20240425	090300	1297362	1924	1924	1924	1924	100
601	20240425	090200	1104962	1925	1925	1925	1925	0
602	20240425	090100	1104962	1925	1925	1925	1925	443
603	20240425	090000	252187	1925	1925	1929	1925	131