KissMeData/026040/min/candle-20240416.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240416	190400	34816950	1890	1890	1890	1890	1533
3	20240416	190300	34816950	1890	1890	1890	1890	0
4	20240416	190200	34816950	1890	1890	1890	1890	0
5	20240416	190100	34816950	1890	1890	1890	1890	0
6	20240416	190000	34816950	1890	1890	1890	1890	0
7	20240416	185900	34816950	1890	1890	1890	1890	0
8	20240416	185800	34816950	1890	1890	1890	1890	0
9	20240416	185700	34816950	1890	1890	1890	1890	0
10	20240416	185600	34816950	1890	1890	1890	1890	0
11	20240416	185500	34816950	1890	1890	1890	1890	0
12	20240416	185400	34816950	1890	1890	1890	1890	0
13	20240416	185300	34816950	1890	1890	1890	1890	0
14	20240416	185200	34816950	1890	1890	1890	1890	0
15	20240416	185100	34816950	1890	1890	1890	1890	0
16	20240416	185000	34816950	1890	1890	1890	1890	0
17	20240416	184900	34816950	1890	1890	1890	1890	0
18	20240416	184800	34816950	1890	1890	1890	1890	0
19	20240416	184700	34816950	1890	1890	1890	1890	0
20	20240416	184600	34816950	1890	1890	1890	1890	0
21	20240416	184500	34816950	1890	1890	1890	1890	0
22	20240416	184400	34816950	1890	1890	1890	1890	0
23	20240416	184300	34816950	1890	1890	1890	1890	0
24	20240416	184200	34816950	1890	1890	1890	1890	0
25	20240416	184100	34816950	1890	1890	1890	1890	0
26	20240416	184000	34816950	1890	1890	1890	1890	0
27	20240416	183900	34816950	1890	1890	1890	1890	0
28	20240416	183800	34816950	1890	1890	1890	1890	0
29	20240416	183700	34816950	1890	1890	1890	1890	0
30	20240416	183600	34816950	1890	1890	1890	1890	0
31	20240416	183500	34816950	1890	1890	1890	1890	0
32	20240416	183400	34816950	1890	1890	1890	1890	1533
33	20240416	183300	34816950	1890	1890	1890	1890	0
34	20240416	183200	34816950	1890	1890	1890	1890	0
35	20240416	183100	34816950	1890	1890	1890	1890	0
36	20240416	183000	34816950	1890	1890	1890	1890	0
37	20240416	182900	34816950	1890	1890	1890	1890	0
38	20240416	182800	34816950	1890	1890	1890	1890	0
39	20240416	182700	34816950	1890	1890	1890	1890	0
40	20240416	182600	34816950	1890	1890	1890	1890	0
41	20240416	182500	34816950	1890	1890	1890	1890	0
42	20240416	182400	34816950	1890	1890	1890	1890	0
43	20240416	182300	34816950	1890	1890	1890	1890	0
44	20240416	182200	34816950	1890	1890	1890	1890	0
45	20240416	182100	34816950	1890	1890	1890	1890	0
46	20240416	182000	34816950	1890	1890	1890	1890	0
47	20240416	181900	34816950	1890	1890	1890	1890	0
48	20240416	181800	34816950	1890	1890	1890	1890	0
49	20240416	181700	34816950	1890	1890	1890	1890	0
50	20240416	181600	34816950	1890	1890	1890	1890	0
51	20240416	181500	34816950	1890	1890	1890	1890	0
52	20240416	181400	34816950	1890	1890	1890	1890	0
53	20240416	181300	34816950	1890	1890	1890	1890	0
54	20240416	181200	34816950	1890	1890	1890	1890	0
55	20240416	181100	34816950	1890	1890	1890	1890	0
56	20240416	181000	34816950	1890	1890	1890	1890	0
57	20240416	180900	34816950	1890	1890	1890	1890	0
58	20240416	180800	34816950	1890	1890	1890	1890	0
59	20240416	180700	34816950	1890	1890	1890	1890	0
60	20240416	180600	34816950	1890	1890	1890	1890	0
61	20240416	180500	34816950	1890	1890	1890	1890	0
62	20240416	180400	34816950	1890	1890	1890	1890	1533
63	20240416	180300	34816950	1890	1890	1890	1890	0
64	20240416	180200	34816950	1890	1890	1890	1890	0
65	20240416	180100	34816950	1890	1890	1890	1890	0
66	20240416	180000	34816950	1890	1890	1890	1890	0
67	20240416	175900	34816950	1890	1890	1890	1890	0
68	20240416	175800	34816950	1890	1890	1890	1890	0
69	20240416	175700	34816950	1890	1890	1890	1890	0
70	20240416	175600	34816950	1890	1890	1890	1890	0
71	20240416	175500	34816950	1890	1890	1890	1890	0
72	20240416	175400	34816950	1890	1890	1890	1890	0
73	20240416	175300	34816950	1890	1890	1890	1890	0
74	20240416	175200	34816950	1890	1890	1890	1890	0
75	20240416	175100	34816950	1890	1890	1890	1890	0
76	20240416	175000	34816950	1890	1890	1890	1890	0
77	20240416	174900	34816950	1890	1890	1890	1890	0
78	20240416	174800	34816950	1890	1890	1890	1890	0
79	20240416	174700	34816950	1890	1890	1890	1890	0
80	20240416	174600	34816950	1890	1890	1890	1890	0
81	20240416	174500	34816950	1890	1890	1890	1890	0
82	20240416	174400	34816950	1890	1890	1890	1890	0
83	20240416	174300	34816950	1890	1890	1890	1890	0
84	20240416	174200	34816950	1890	1890	1890	1890	0
85	20240416	174100	34816950	1890	1890	1890	1890	0
86	20240416	174000	34816950	1890	1890	1890	1890	0
87	20240416	173900	34816950	1890	1890	1890	1890	0
88	20240416	173800	34816950	1890	1890	1890	1890	0
89	20240416	173700	34816950	1890	1890	1890	1890	0
90	20240416	173600	34816950	1890	1890	1890	1890	0
91	20240416	173500	34816950	1890	1890	1890	1890	0
92	20240416	173400	34816950	1890	1890	1890	1890	1533
93	20240416	173300	34816950	1890	1890	1890	1890	0
94	20240416	173200	34816950	1890	1890	1890	1890	0
95	20240416	173100	34816950	1890	1890	1890	1890	0
96	20240416	173000	34816950	1890	1890	1890	1890	0
97	20240416	172900	34816950	1890	1890	1890	1890	0
98	20240416	172800	34816950	1890	1890	1890	1890	0
99	20240416	172700	34816950	1890	1890	1890	1890	0
100	20240416	172600	34816950	1890	1890	1890	1890	0
101	20240416	172500	34816950	1890	1890	1890	1890	0
102	20240416	172400	34816950	1890	1890	1890	1890	0
103	20240416	172300	34816950	1890	1890	1890	1890	0
104	20240416	172200	34816950	1890	1890	1890	1890	0
105	20240416	172100	34816950	1890	1890	1890	1890	0
106	20240416	172000	34816950	1890	1890	1890	1890	0
107	20240416	171900	34816950	1890	1890	1890	1890	0
108	20240416	171800	34816950	1890	1890	1890	1890	0
109	20240416	171700	34816950	1890	1890	1890	1890	0
110	20240416	171600	34816950	1890	1890	1890	1890	0
111	20240416	171500	34816950	1890	1890	1890	1890	0
112	20240416	171400	34816950	1890	1890	1890	1890	0
113	20240416	171300	34816950	1890	1890	1890	1890	0
114	20240416	171200	34816950	1890	1890	1890	1890	0
115	20240416	171100	34816950	1890	1890	1890	1890	0
116	20240416	171000	34816950	1890	1890	1890	1890	0
117	20240416	170900	34816950	1890	1890	1890	1890	0
118	20240416	170800	34816950	1890	1890	1890	1890	0
119	20240416	170700	34816950	1890	1890	1890	1890	0
120	20240416	170600	34816950	1890	1890	1890	1890	0
121	20240416	170500	34816950	1890	1890	1890	1890	0
122	20240416	170400	34816950	1890	1890	1890	1890	1533
123	20240416	170300	34816950	1890	1890	1890	1890	0
124	20240416	170200	34816950	1890	1890	1890	1890	0
125	20240416	170100	34816950	1890	1890	1890	1890	0
126	20240416	170000	34816950	1890	1890	1890	1890	0
127	20240416	165900	34816950	1890	1890	1890	1890	0
128	20240416	165800	34816950	1890	1890	1890	1890	0
129	20240416	165700	34816950	1890	1890	1890	1890	0
130	20240416	165600	34816950	1890	1890	1890	1890	0
131	20240416	165500	34816950	1890	1890	1890	1890	0
132	20240416	165400	34816950	1890	1890	1890	1890	0
133	20240416	165300	34816950	1890	1890	1890	1890	0
134	20240416	165200	34816950	1890	1890	1890	1890	0
135	20240416	165100	34816950	1890	1890	1890	1890	0
136	20240416	165000	34816950	1890	1890	1890	1890	0
137	20240416	164900	34816950	1890	1890	1890	1890	0
138	20240416	164800	34816950	1890	1890	1890	1890	0
139	20240416	164700	34816950	1890	1890	1890	1890	0
140	20240416	164600	34816950	1890	1890	1890	1890	0
141	20240416	164500	34816950	1890	1890	1890	1890	0
142	20240416	164400	34816950	1890	1890	1890	1890	0
143	20240416	164300	34816950	1890	1890	1890	1890	0
144	20240416	164200	34816950	1890	1890	1890	1890	0
145	20240416	164100	34816950	1890	1890	1890	1890	0
146	20240416	164000	34816950	1890	1890	1890	1890	0
147	20240416	163900	34816950	1890	1890	1890	1890	0
148	20240416	163800	34816950	1890	1890	1890	1890	0
149	20240416	163700	34816950	1890	1890	1890	1890	0
150	20240416	163600	34816950	1890	1890	1890	1890	0
151	20240416	163500	34816950	1890	1890	1890	1890	0
152	20240416	163400	34816950	1890	1890	1890	1890	1533
153	20240416	163300	34816950	1890	1890	1890	1890	0
154	20240416	163200	34816950	1890	1890	1890	1890	0
155	20240416	163100	34816950	1890	1890	1890	1890	0
156	20240416	163000	34816950	1890	1890	1890	1890	0
157	20240416	162900	34816950	1890	1890	1890	1890	0
158	20240416	162800	34816950	1890	1890	1890	1890	0
159	20240416	162700	34816950	1890	1890	1890	1890	0
160	20240416	162600	34816950	1890	1890	1890	1890	0
161	20240416	162500	34816950	1890	1890	1890	1890	0
162	20240416	162400	34816950	1890	1890	1890	1890	0
163	20240416	162300	34816950	1890	1890	1890	1890	0
164	20240416	162200	34816950	1890	1890	1890	1890	0
165	20240416	162100	34816950	1890	1890	1890	1890	0
166	20240416	162000	34816950	1890	1890	1890	1890	0
167	20240416	161900	34816950	1890	1890	1890	1890	0
168	20240416	161800	34816950	1890	1890	1890	1890	0
169	20240416	161700	34816950	1890	1890	1890	1890	0
170	20240416	161600	34816950	1890	1890	1890	1890	0
171	20240416	161500	34816950	1890	1890	1890	1890	0
172	20240416	161400	34816950	1890	1890	1890	1890	0
173	20240416	161300	34816950	1890	1890	1890	1890	0
174	20240416	161200	34816950	1890	1890	1890	1890	0
175	20240416	161100	34816950	1890	1890	1890	1890	0
176	20240416	161000	34816950	1890	1890	1890	1890	0
177	20240416	160900	34816950	1890	1890	1890	1890	0
178	20240416	160800	34816950	1890	1890	1890	1890	0
179	20240416	160700	34816950	1890	1890	1890	1890	0
180	20240416	160600	34816950	1890	1890	1890	1890	0
181	20240416	160500	34816950	1890	1890	1890	1890	0
182	20240416	160400	34816950	1890	1890	1890	1890	1533
183	20240416	160300	34816950	1890	1890	1890	1890	0
184	20240416	160200	34816950	1890	1890	1890	1890	0
185	20240416	160100	34816950	1890	1890	1890	1890	0
186	20240416	160000	34816950	1890	1890	1890	1890	0
187	20240416	155900	34816950	1890	1890	1890	1890	0
188	20240416	155800	34816950	1890	1890	1890	1890	0
189	20240416	155700	34816950	1890	1890	1890	1890	0
190	20240416	155600	34816950	1890	1890	1890	1890	0
191	20240416	155500	34816950	1890	1890	1890	1890	0
192	20240416	155400	34816950	1890	1890	1890	1890	0
193	20240416	155300	34816950	1890	1890	1890	1890	0
194	20240416	155200	34816950	1890	1890	1890	1890	0
195	20240416	155100	34816950	1890	1890	1890	1890	0
196	20240416	155000	34816950	1890	1890	1890	1890	0
197	20240416	154900	34816950	1890	1890	1890	1890	0
198	20240416	154800	34816950	1890	1890	1890	1890	0
199	20240416	154700	34816950	1890	1890	1890	1890	0
200	20240416	154600	34816950	1890	1890	1890	1890	0
201	20240416	154500	34816950	1890	1890	1890	1890	0
202	20240416	154400	34816950	1890	1890	1890	1890	0
203	20240416	154300	34816950	1890	1890	1890	1890	0
204	20240416	154200	34816950	1890	1890	1890	1890	0
205	20240416	154100	34816950	1890	1890	1890	1890	0
206	20240416	154000	34816950	1890	1890	1890	1890	0
207	20240416	153900	34816950	1890	1890	1890	1890	0
208	20240416	153800	34816950	1890	1890	1890	1890	0
209	20240416	153700	34816950	1890	1890	1890	1890	0
210	20240416	153600	34816950	1890	1890	1890	1890	0
211	20240416	153500	34816950	1890	1890	1890	1890	0
212	20240416	153400	34816950	1890	1890	1890	1890	1533
213	20240416	153300	34816950	1890	1890	1890	1890	0
214	20240416	153200	34816950	1890	1890	1890	1890	0
215	20240416	153100	34816950	1890	1890	1890	1890	0
216	20240416	153000	34816950	1890	1890	1890	1890	1533
217	20240416	152900	31919580	1890	1890	1890	1890	0
218	20240416	152800	31919580	1890	1890	1890	1890	0
219	20240416	152700	31919580	1890	1890	1890	1890	0
220	20240416	152600	31919580	1890	1890	1890	1890	0
221	20240416	152500	31919580	1890	1890	1890	1890	0
222	20240416	152400	31919580	1890	1890	1890	1890	0
223	20240416	152300	31919580	1890	1890	1890	1890	0
224	20240416	152200	31919580	1890	1890	1890	1890	0
225	20240416	152100	31919580	1890	1890	1890	1890	0
226	20240416	152000	31919580	1890	1890	1890	1890	0
227	20240416	151900	31919580	1890	1890	1890	1890	0
228	20240416	151800	31919580	1890	1890	1890	1890	0
229	20240416	151700	31919580	1890	1890	1890	1890	0
230	20240416	151600	31919580	1890	1885	1890	1885	636
231	20240416	151500	30720183	1886	1887	1887	1886	39
232	20240416	151400	30646592	1887	1887	1887	1887	0
233	20240416	151300	30646592	1887	1887	1887	1887	40
234	20240416	151200	30571112	1887	1887	1887	1887	14
235	20240416	151100	30544694	1888	1888	1888	1888	1
236	20240416	151000	30542806	1888	1888	1888	1888	404
237	20240416	150900	29780054	1889	1889	1889	1889	0
238	20240416	150800	29780054	1889	1888	1889	1888	2
239	20240416	150700	29776277	1888	1888	1888	1888	0
240	20240416	150600	29776277	1888	1888	1888	1888	0
241	20240416	150500	29776277	1888	1888	1888	1888	14
242	20240416	150400	29749845	1889	1889	1889	1889	0
243	20240416	150300	29749845	1889	1889	1889	1889	0
244	20240416	150200	29749845	1889	1889	1889	1889	5
245	20240416	150100	29740400	1889	1889	1889	1889	14
246	20240416	150000	29713954	1890	1889	1890	1889	87
247	20240416	145900	29549610	1890	1890	1890	1889	227
248	20240416	145800	29120581	1891	1891	1891	1891	0
249	20240416	145700	29120581	1891	1891	1891	1891	0
250	20240416	145600	29120581	1891	1891	1891	1891	0
251	20240416	145500	29120581	1891	1891	1891	1891	500
252	20240416	145400	28175081	1890	1890	1890	1890	0
253	20240416	145300	28175081	1890	1890	1890	1890	0
254	20240416	145200	28175081	1890	1890	1890	1890	0
255	20240416	145100	28175081	1890	1890	1890	1890	0
256	20240416	145000	28175081	1890	1890	1890	1890	15
257	20240416	144900	28146731	1890	1890	1890	1890	15
258	20240416	144800	28118381	1891	1890	1891	1890	445
259	20240416	144700	27277330	1890	1890	1890	1890	0
260	20240416	144600	27277330	1890	1891	1891	1890	16
261	20240416	144500	27247089	1891	1891	1891	1891	0
262	20240416	144400	27247089	1891	1891	1891	1891	0
263	20240416	144300	27247089	1891	1891	1891	1891	1
264	20240416	144200	27245198	1890	1890	1890	1890	0
265	20240416	144100	27245198	1890	1890	1890	1890	15
266	20240416	144000	27216848	1891	1891	1891	1891	0
267	20240416	143900	27216848	1891	1891	1891	1891	1
268	20240416	143800	27214957	1891	1891	1891	1891	9
269	20240416	143700	27197938	1890	1890	1890	1890	0
270	20240416	143600	27197938	1890	1890	1890	1890	15
271	20240416	143500	27169588	1891	1891	1891	1891	0
272	20240416	143400	27169588	1891	1891	1891	1891	0
273	20240416	143300	27169588	1891	1891	1891	1891	1
274	20240416	143200	27167697	1890	1890	1890	1890	0
275	20240416	143100	27167697	1890	1890	1890	1890	15
276	20240416	143000	27139347	1893	1893	1893	1893	0
277	20240416	142900	27139347	1893	1893	1893	1893	0
278	20240416	142800	27139347	1893	1893	1893	1893	0
279	20240416	142700	27139347	1893	1893	1893	1893	0
280	20240416	142600	27139347	1893	1893	1893	1893	0
281	20240416	142500	27139347	1893	1893	1893	1893	0
282	20240416	142400	27139347	1893	1893	1893	1893	0
283	20240416	142300	27139347	1893	1893	1893	1893	0
284	20240416	142200	27139347	1893	1893	1893	1893	1
285	20240416	142100	27137454	1893	1893	1893	1893	0
286	20240416	142000	27137454	1893	1893	1893	1893	0
287	20240416	141900	27137454	1893	1893	1893	1893	3
288	20240416	141800	27131775	1896	1896	1896	1896	0
289	20240416	141700	27131775	1896	1896	1896	1896	0
290	20240416	141600	27131775	1896	1896	1896	1896	0
291	20240416	141500	27131775	1896	1896	1896	1896	0
292	20240416	141400	27131775	1896	1896	1896	1896	0
293	20240416	141300	27131775	1896	1896	1896	1896	0
294	20240416	141200	27131775	1896	1896	1896	1896	0
295	20240416	141100	27131775	1896	1896	1896	1896	0
296	20240416	141000	27131775	1896	1896	1896	1896	0
297	20240416	140900	27131775	1896	1896	1896	1896	0
298	20240416	140800	27131775	1896	1896	1896	1896	0
299	20240416	140700	27131775	1896	1896	1896	1896	0
300	20240416	140600	27131775	1896	1896	1896	1896	0
301	20240416	140500	27131775	1896	1896	1896	1896	1
302	20240416	140400	27129879	1892	1892	1892	1892	0
303	20240416	140300	27129879	1892	1892	1892	1892	0
304	20240416	140200	27129879	1892	1892	1892	1892	0
305	20240416	140100	27129879	1892	1892	1892	1892	0
306	20240416	140000	27129879	1892	1892	1892	1892	0
307	20240416	135900	27129879	1892	1892	1892	1892	0
308	20240416	135800	27129879	1892	1892	1892	1892	0
309	20240416	135700	27129879	1892	1892	1892	1892	0
310	20240416	135600	27129879	1892	1892	1892	1892	0
311	20240416	135500	27129879	1892	1892	1892	1892	1
312	20240416	135400	27127987	1890	1891	1891	1890	121
313	20240416	135300	26899296	1892	1892	1892	1892	0
314	20240416	135200	26899296	1892	1892	1892	1892	10
315	20240416	135100	26880376	1892	1892	1892	1892	2
316	20240416	135000	26876592	1893	1893	1893	1893	0
317	20240416	134900	26876592	1893	1893	1893	1893	0
318	20240416	134800	26876592	1893	1893	1893	1893	1
319	20240416	134700	26874699	1895	1895	1895	1895	0
320	20240416	134600	26874699	1895	1895	1895	1895	0
321	20240416	134500	26874699	1895	1895	1895	1895	0
322	20240416	134400	26874699	1895	1895	1895	1895	0
323	20240416	134300	26874699	1895	1895	1895	1895	0
324	20240416	134200	26874699	1895	1895	1895	1895	0
325	20240416	134100	26874699	1895	1895	1895	1895	1
326	20240416	134000	26872804	1896	1896	1896	1896	0
327	20240416	133900	26872804	1896	1896	1896	1896	0
328	20240416	133800	26872804	1896	1896	1896	1896	0
329	20240416	133700	26872804	1896	1896	1896	1896	0
330	20240416	133600	26872804	1896	1896	1896	1896	0
331	20240416	133500	26872804	1896	1896	1896	1896	0
332	20240416	133400	26872804	1896	1896	1896	1890	1002
333	20240416	133300	24977756	1895	1895	1895	1895	0
334	20240416	133200	24977756	1895	1895	1895	1895	15
335	20240416	133100	24949331	1897	1897	1897	1897	0
336	20240416	133000	24949331	1897	1897	1897	1897	0
337	20240416	132900	24949331	1897	1897	1897	1897	0
338	20240416	132800	24949331	1897	1897	1897	1897	0
339	20240416	132700	24949331	1897	1897	1897	1897	0
340	20240416	132600	24949331	1897	1897	1897	1897	0
341	20240416	132500	24949331	1897	1897	1897	1897	0
342	20240416	132400	24949331	1897	1897	1897	1897	0
343	20240416	132300	24949331	1897	1897	1897	1897	0
344	20240416	132200	24949331	1897	1897	1897	1897	0
345	20240416	132100	24949331	1897	1897	1897	1897	1
346	20240416	132000	24947434	1894	1894	1894	1894	0
347	20240416	131900	24947434	1894	1894	1894	1894	0
348	20240416	131800	24947434	1894	1894	1894	1894	0
349	20240416	131700	24947434	1894	1894	1894	1894	0
350	20240416	131600	24947434	1894	1894	1894	1894	0
351	20240416	131500	24947434	1894	1894	1894	1894	10
352	20240416	131400	24928494	1892	1892	1892	1892	0
353	20240416	131300	24928494	1892	1892	1892	1892	0
354	20240416	131200	24928494	1892	1895	1895	1892	248
355	20240416	131100	24459209	1901	1901	1901	1901	0
356	20240416	131000	24459209	1901	1901	1901	1901	0
357	20240416	130900	24459209	1901	1901	1901	1901	0
358	20240416	130800	24459209	1901	1901	1901	1901	45
359	20240416	130700	24373664	1898	1898	1898	1898	0
360	20240416	130600	24373664	1898	1898	1898	1898	0
361	20240416	130500	24373664	1898	1898	1898	1898	3
362	20240416	130400	24367970	1900	1900	1900	1893	3497
363	20240416	130300	17723850	1900	1900	1901	1900	711
364	20240416	130200	16372908	1901	1901	1901	1901	1
365	20240416	130100	16371007	1901	1901	1902	1901	15
366	20240416	130000	16342491	1902	1901	1902	1901	524
367	20240416	125900	15346365	1902	1902	1902	1902	25
368	20240416	125800	15298815	1903	1904	1904	1903	30
369	20240416	125700	15241708	1905	1905	1905	1905	8
370	20240416	125600	15226468	1908	1908	1908	1908	0
371	20240416	125500	15226468	1908	1908	1908	1908	0
372	20240416	125400	15226468	1908	1908	1908	1908	0
373	20240416	125300	15226468	1908	1906	1908	1906	105
374	20240416	125200	15026194	1906	1906	1906	1906	0
375	20240416	125100	15026194	1906	1906	1906	1906	1
376	20240416	125000	15024288	1906	1906	1906	1906	0
377	20240416	124900	15024288	1906	1906	1906	1906	0
378	20240416	124800	15024288	1906	1906	1906	1906	0
379	20240416	124700	15024288	1906	1906	1906	1906	2
380	20240416	124600	15020476	1907	1907	1907	1907	0
381	20240416	124500	15020476	1907	1907	1907	1907	0
382	20240416	124400	15020476	1907	1907	1907	1907	0
383	20240416	124300	15020476	1907	1907	1907	1907	0
384	20240416	124200	15020476	1907	1907	1907	1907	7
385	20240416	124100	15007127	1906	1907	1907	1906	22
386	20240416	124000	14965184	1908	1908	1908	1908	0
387	20240416	123900	14965184	1908	1908	1908	1908	0
388	20240416	123800	14965184	1908	1908	1908	1908	0
389	20240416	123700	14965184	1908	1908	1908	1908	0
390	20240416	123600	14965184	1908	1908	1908	1908	0
391	20240416	123500	14965184	1908	1908	1908	1908	0
392	20240416	123400	14965184	1908	1908	1908	1908	0
393	20240416	123300	14965184	1908	1908	1908	1908	0
394	20240416	123200	14965184	1908	1908	1908	1908	0
395	20240416	123100	14965184	1908	1908	1908	1908	0
396	20240416	123000	14965184	1908	1908	1908	1908	0
397	20240416	122900	14965184	1908	1908	1908	1908	3
398	20240416	122800	14959460	1907	1907	1907	1907	0
399	20240416	122700	14959460	1907	1907	1907	1907	0
400	20240416	122600	14959460	1907	1907	1907	1907	0
401	20240416	122500	14959460	1907	1907	1907	1907	0
402	20240416	122400	14959460	1907	1907	1907	1907	0
403	20240416	122300	14959460	1907	1907	1907	1907	0
404	20240416	122200	14959460	1907	1907	1907	1907	5
405	20240416	122100	14949925	1907	1907	1907	1907	28
406	20240416	122000	14896529	1908	1908	1908	1908	40
407	20240416	121900	14820209	1908	1908	1908	1908	0
408	20240416	121800	14820209	1908	1908	1908	1908	0
409	20240416	121700	14820209	1908	1908	1908	1908	0
410	20240416	121600	14820209	1908	1908	1908	1908	15
411	20240416	121500	14791589	1909	1909	1909	1909	0
412	20240416	121400	14791589	1909	1909	1909	1909	0
413	20240416	121300	14791589	1909	1909	1909	1909	0
414	20240416	121200	14791589	1909	1909	1909	1909	0
415	20240416	121100	14791589	1909	1909	1909	1909	0
416	20240416	121000	14791589	1909	1909	1909	1909	0
417	20240416	120900	14791589	1909	1909	1909	1909	54
418	20240416	120800	14688503	1909	1909	1909	1909	0
419	20240416	120700	14688503	1909	1909	1909	1909	14
420	20240416	120600	14661777	1909	1909	1909	1909	1
421	20240416	120500	14659868	1912	1912	1912	1912	0
422	20240416	120400	14659868	1912	1912	1912	1912	0
423	20240416	120300	14659868	1912	1912	1912	1912	0
424	20240416	120200	14659868	1912	1912	1912	1912	0
425	20240416	120100	14659868	1912	1912	1912	1912	0
426	20240416	120000	14659868	1912	1912	1912	1912	0
427	20240416	115900	14659868	1912	1912	1912	1912	0
428	20240416	115800	14659868	1912	1912	1912	1912	0
429	20240416	115700	14659868	1912	1912	1912	1912	0
430	20240416	115600	14659868	1912	1912	1912	1912	1
431	20240416	115500	14657956	1908	1908	1908	1908	0
432	20240416	115400	14657956	1908	1908	1908	1908	0
433	20240416	115300	14657956	1908	1908	1908	1908	0
434	20240416	115200	14657956	1908	1908	1908	1908	0
435	20240416	115100	14657956	1908	1908	1908	1908	0
436	20240416	115000	14657956	1908	1908	1908	1908	0
437	20240416	114900	14657956	1908	1908	1908	1908	0
438	20240416	114800	14657956	1908	1908	1908	1908	0
439	20240416	114700	14657956	1908	1908	1908	1908	0
440	20240416	114600	14657956	1908	1908	1908	1908	100
441	20240416	114500	14467156	1908	1913	1913	1908	135
442	20240416	114400	14209566	1913	1913	1913	1913	0
443	20240416	114300	14209566	1913	1913	1913	1913	1
444	20240416	114200	14207653	1910	1910	1910	1910	0
445	20240416	114100	14207653	1910	1910	1910	1910	13
446	20240416	114000	14182823	1914	1914	1914	1914	0
447	20240416	113900	14182823	1914	1914	1914	1914	0
448	20240416	113800	14182823	1914	1914	1914	1914	0
449	20240416	113700	14182823	1914	1914	1914	1914	0
450	20240416	113600	14182823	1914	1914	1914	1914	0
451	20240416	113500	14182823	1914	1914	1914	1914	0
452	20240416	113400	14182823	1914	1914	1914	1914	1
453	20240416	113300	14180909	1915	1915	1915	1915	0
454	20240416	113200	14180909	1915	1915	1915	1915	0
455	20240416	113100	14180909	1915	1915	1915	1915	0
456	20240416	113000	14180909	1915	1915	1915	1915	1
457	20240416	112900	14178994	1917	1917	1917	1917	0
458	20240416	112800	14178994	1917	1917	1917	1917	0
459	20240416	112700	14178994	1917	1917	1917	1917	0
460	20240416	112600	14178994	1917	1917	1917	1917	1
461	20240416	112500	14177077	1909	1909	1909	1909	0
462	20240416	112400	14177077	1909	1909	1909	1909	0
463	20240416	112300	14177077	1909	1909	1909	1909	0
464	20240416	112200	14177077	1909	1909	1909	1909	0
465	20240416	112100	14177077	1909	1909	1909	1909	0
466	20240416	112000	14177077	1909	1909	1909	1909	0
467	20240416	111900	14177077	1909	1909	1909	1909	0
468	20240416	111800	14177077	1909	1909	1909	1909	0
469	20240416	111700	14177077	1909	1909	1909	1909	0
470	20240416	111600	14177077	1909	1917	1917	1909	3601
471	20240416	111500	7301719	1918	1918	1918	1918	0
472	20240416	111400	7301719	1918	1918	1918	1918	0
473	20240416	111300	7301719	1918	1918	1918	1918	0
474	20240416	111200	7301719	1918	1918	1918	1918	0
475	20240416	111100	7301719	1918	1918	1918	1918	0
476	20240416	111000	7301719	1918	1918	1918	1918	2
477	20240416	110900	7297883	1915	1915	1915	1915	0
478	20240416	110800	7297883	1915	1915	1915	1915	0
479	20240416	110700	7297883	1915	1915	1915	1915	76
480	20240416	110600	7152343	1915	1915	1915	1915	0
481	20240416	110500	7152343	1915	1915	1915	1915	0
482	20240416	110400	7152343	1915	1915	1915	1915	0
483	20240416	110300	7152343	1915	1915	1915	1915	0
484	20240416	110200	7152343	1915	1915	1915	1915	0
485	20240416	110100	7152343	1915	1915	1915	1915	19
486	20240416	110000	7115958	1915	1915	1915	1915	0
487	20240416	105900	7115958	1915	1915	1915	1915	0
488	20240416	105800	7115958	1915	1915	1915	1915	7
489	20240416	105700	7102553	1915	1915	1915	1915	0
490	20240416	105600	7102553	1915	1916	1916	1915	25
491	20240416	105500	7054668	1916	1916	1916	1916	0
492	20240416	105400	7054668	1916	1916	1916	1916	0
493	20240416	105300	7054668	1916	1916	1916	1916	24
494	20240416	105200	7008684	1916	1916	1916	1916	0
495	20240416	105100	7008684	1916	1916	1916	1916	0
496	20240416	105000	7008684	1916	1916	1916	1916	0
497	20240416	104900	7008684	1916	1916	1916	1916	0
498	20240416	104800	7008684	1916	1916	1916	1916	0
499	20240416	104700	7008684	1916	1916	1916	1916	0
500	20240416	104600	7008684	1916	1916	1916	1916	0
501	20240416	104500	7008684	1916	1916	1916	1916	19
502	20240416	104400	6972280	1916	1916	1916	1916	0
503	20240416	104300	6972280	1916	1916	1916	1916	0
504	20240416	104200	6972280	1916	1916	1916	1916	0
505	20240416	104100	6972280	1916	1916	1916	1916	20
506	20240416	104000	6933960	1917	1917	1917	1917	0
507	20240416	103900	6933960	1917	1916	1917	1916	15
508	20240416	103800	6905218	1916	1916	1916	1916	120
509	20240416	103700	6675298	1916	1916	1916	1916	0
510	20240416	103600	6675298	1916	1916	1916	1916	15
511	20240416	103500	6646558	1917	1917	1917	1917	0
512	20240416	103400	6646558	1917	1917	1917	1917	0
513	20240416	103300	6646558	1917	1917	1917	1917	1
514	20240416	103200	6644641	1916	1916	1916	1916	0
515	20240416	103100	6644641	1916	1916	1916	1916	15
516	20240416	103000	6615901	1917	1916	1917	1916	17
517	20240416	102900	6583327	1916	1916	1916	1916	0
518	20240416	102800	6583327	1916	1916	1916	1916	0
519	20240416	102700	6583327	1916	1916	1916	1916	27
520	20240416	102600	6531595	1916	1916	1916	1916	0
521	20240416	102500	6531595	1916	1916	1916	1916	0
522	20240416	102400	6531595	1916	1916	1916	1916	0
523	20240416	102300	6531595	1916	1916	1916	1916	0
524	20240416	102200	6531595	1916	1916	1916	1916	0
525	20240416	102100	6531595	1916	1915	1916	1915	37
526	20240416	102000	6460718	1916	1916	1916	1916	2
527	20240416	101900	6456886	1912	1912	1912	1912	0
528	20240416	101800	6456886	1912	1912	1912	1912	0
529	20240416	101700	6456886	1912	1912	1912	1912	0
530	20240416	101600	6456886	1912	1912	1912	1912	0
531	20240416	101500	6456886	1912	1912	1912	1912	0
532	20240416	101400	6456886	1912	1912	1912	1912	0
533	20240416	101300	6456886	1912	1912	1912	1912	0
534	20240416	101200	6456886	1912	1912	1912	1912	11
535	20240416	101100	6435854	1912	1912	1912	1912	0
536	20240416	101000	6435854	1912	1912	1912	1912	0
537	20240416	100900	6435854	1912	1912	1912	1912	2
538	20240416	100800	6432030	1912	1912	1912	1912	40
539	20240416	100700	6355550	1912	1912	1912	1912	42
540	20240416	100600	6275246	1913	1915	1915	1913	2
541	20240416	100500	6271418	1918	1918	1918	1918	2
542	20240416	100400	6267582	1918	1918	1918	1918	1
543	20240416	100300	6265664	1918	1918	1918	1918	4
544	20240416	100200	6257992	1918	1918	1918	1918	1
545	20240416	100100	6256074	1918	1919	1919	1918	3
546	20240416	100000	6250319	1919	1919	1919	1919	1
547	20240416	095900	6248400	1919	1919	1919	1919	2
548	20240416	095800	6244562	1920	1919	1920	1919	5
549	20240416	095700	6234966	1920	1919	1920	1919	8
550	20240416	095600	6219613	1918	1915	1918	1915	21
551	20240416	095500	6179353	1915	1915	1915	1915	1
552	20240416	095400	6177438	1915	1915	1915	1915	2
553	20240416	095300	6173608	1918	1918	1918	1918	10
554	20240416	095200	6154428	1915	1915	1915	1915	1
555	20240416	095100	6152513	1917	1917	1917	1917	0
556	20240416	095000	6152513	1917	1917	1917	1917	1
557	20240416	094900	6150596	1919	1919	1919	1919	0
558	20240416	094800	6150596	1919	1919	1919	1919	8
559	20240416	094700	6135244	1919	1919	1919	1919	3
560	20240416	094600	6129487	1920	1920	1920	1920	0
561	20240416	094500	6129487	1920	1921	1921	1920	364
562	20240416	094400	5430370	1921	1921	1921	1921	264
563	20240416	094300	4923226	1922	1922	1922	1922	6
564	20240416	094200	4911694	1922	1922	1922	1922	0
565	20240416	094100	4911694	1922	1922	1922	1922	1
566	20240416	094000	4909772	1922	1923	1923	1922	11
567	20240416	093900	4888622	1923	1923	1923	1923	0
568	20240416	093800	4888622	1923	1923	1923	1923	7
569	20240416	093700	4875161	1924	1924	1924	1924	0
570	20240416	093600	4875161	1924	1924	1924	1924	0
571	20240416	093500	4875161	1924	1924	1924	1924	0
572	20240416	093400	4875161	1924	1924	1924	1924	0
573	20240416	093300	4875161	1924	1924	1924	1924	0
574	20240416	093200	4875161	1924	1924	1924	1924	0
575	20240416	093100	4875161	1924	1924	1924	1924	1
576	20240416	093000	4873237	1925	1925	1925	1925	0
577	20240416	092900	4873237	1925	1925	1925	1925	0
578	20240416	092800	4873237	1925	1925	1925	1925	0
579	20240416	092700	4873237	1925	1925	1925	1925	0
580	20240416	092600	4873237	1925	1925	1925	1925	0
581	20240416	092500	4873237	1925	1925	1925	1925	0
582	20240416	092400	4873237	1925	1925	1925	1925	0
583	20240416	092300	4873237	1925	1925	1925	1925	0
584	20240416	092200	4873237	1925	1925	1925	1925	0
585	20240416	092100	4873237	1925	1925	1925	1925	0
586	20240416	092000	4873237	1925	1925	1925	1925	0
587	20240416	091900	4873237	1925	1925	1925	1925	0
588	20240416	091800	4873237	1925	1925	1925	1925	5
589	20240416	091700	4863612	1925	1925	1925	1925	0
590	20240416	091600	4863612	1925	1925	1925	1925	0
591	20240416	091500	4863612	1925	1925	1925	1925	0
592	20240416	091400	4863612	1925	1925	1925	1925	0
593	20240416	091300	4863612	1925	1925	1925	1925	400
594	20240416	091200	4093612	1925	1925	1925	1925	400
595	20240416	091100	3323612	1925	1925	1925	1925	0
596	20240416	091000	3323612	1925	1925	1925	1925	2
597	20240416	090900	3319762	1927	1927	1927	1927	0
598	20240416	090800	3319762	1927	1927	1927	1927	0
599	20240416	090700	3319762	1927	1927	1927	1927	0
600	20240416	090600	3319762	1927	1927	1927	1927	0
601	20240416	090500	3319762	1927	1927	1927	1927	0
602	20240416	090400	3319762	1927	1927	1927	1927	0
603	20240416	090300	3319762	1927	1927	1927	1927	1
604	20240416	090200	3317835	1928	1928	1928	1928	1
605	20240416	090100	3315907	1925	1925	1925	1925	0
606	20240416	090000	3315907	1925	1929	1929	1925	1719