KissMeData/026040/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	190300	33610074	1882	1882	1882	1882	7
3	20240417	190200	33610074	1882	1882	1882	1882	0
4	20240417	190100	33610074	1882	1882	1882	1882	0
5	20240417	190000	33610074	1882	1882	1882	1882	0
6	20240417	185900	33610074	1882	1882	1882	1882	0
7	20240417	185800	33610074	1882	1882	1882	1882	0
8	20240417	185700	33610074	1882	1882	1882	1882	0
9	20240417	185600	33610074	1882	1882	1882	1882	0
10	20240417	185500	33610074	1882	1882	1882	1882	0
11	20240417	185400	33610074	1882	1882	1882	1882	0
12	20240417	185300	33610074	1882	1882	1882	1882	0
13	20240417	185200	33610074	1882	1882	1882	1882	0
14	20240417	185100	33610074	1882	1882	1882	1882	0
15	20240417	185000	33610074	1882	1882	1882	1882	0
16	20240417	184900	33610074	1882	1882	1882	1882	0
17	20240417	184800	33610074	1882	1882	1882	1882	0
18	20240417	184700	33610074	1882	1882	1882	1882	0
19	20240417	184600	33610074	1882	1882	1882	1882	0
20	20240417	184500	33610074	1882	1882	1882	1882	0
21	20240417	184400	33610074	1882	1882	1882	1882	0
22	20240417	184300	33610074	1882	1882	1882	1882	0
23	20240417	184200	33610074	1882	1882	1882	1882	0
24	20240417	184100	33610074	1882	1882	1882	1882	0
25	20240417	184000	33610074	1882	1882	1882	1882	0
26	20240417	183900	33610074	1882	1882	1882	1882	0
27	20240417	183800	33610074	1882	1882	1882	1882	0
28	20240417	183700	33610074	1882	1882	1882	1882	0
29	20240417	183600	33610074	1882	1882	1882	1882	0
30	20240417	183500	33610074	1882	1882	1882	1882	0
31	20240417	183400	33610074	1882	1882	1882	1882	0
32	20240417	183300	33610074	1882	1882	1882	1882	7
33	20240417	183200	33610074	1882	1882	1882	1882	0
34	20240417	183100	33610074	1882	1882	1882	1882	0
35	20240417	183000	33610074	1882	1882	1882	1882	0
36	20240417	182900	33610074	1882	1882	1882	1882	0
37	20240417	182800	33610074	1882	1882	1882	1882	0
38	20240417	182700	33610074	1882	1882	1882	1882	0
39	20240417	182600	33610074	1882	1882	1882	1882	0
40	20240417	182500	33610074	1882	1882	1882	1882	0
41	20240417	182400	33610074	1882	1882	1882	1882	0
42	20240417	182300	33610074	1882	1882	1882	1882	0
43	20240417	182200	33610074	1882	1882	1882	1882	0
44	20240417	182100	33610074	1882	1882	1882	1882	0
45	20240417	182000	33610074	1882	1882	1882	1882	0
46	20240417	181900	33610074	1882	1882	1882	1882	0
47	20240417	181800	33610074	1882	1882	1882	1882	0
48	20240417	181700	33610074	1882	1882	1882	1882	0
49	20240417	181600	33610074	1882	1882	1882	1882	0
50	20240417	181500	33610074	1882	1882	1882	1882	0
51	20240417	181400	33610074	1882	1882	1882	1882	0
52	20240417	181300	33610074	1882	1882	1882	1882	0
53	20240417	181200	33610074	1882	1882	1882	1882	0
54	20240417	181100	33610074	1882	1882	1882	1882	0
55	20240417	181000	33610074	1882	1882	1882	1882	0
56	20240417	180900	33610074	1882	1882	1882	1882	0
57	20240417	180800	33610074	1882	1882	1882	1882	0
58	20240417	180700	33610074	1882	1882	1882	1882	0
59	20240417	180600	33610074	1882	1882	1882	1882	0
60	20240417	180500	33610074	1882	1882	1882	1882	0
61	20240417	180400	33610074	1882	1882	1882	1882	0
62	20240417	180300	33610074	1882	1882	1882	1882	7
63	20240417	180200	33610074	1882	1882	1882	1882	0
64	20240417	180100	33610074	1882	1882	1882	1882	0
65	20240417	180000	33610074	1882	1882	1882	1882	0
66	20240417	175900	33610074	1882	1882	1882	1882	0
67	20240417	175800	33610074	1882	1882	1882	1882	0
68	20240417	175700	33610074	1882	1882	1882	1882	0
69	20240417	175600	33610074	1882	1882	1882	1882	0
70	20240417	175500	33610074	1882	1882	1882	1882	0
71	20240417	175400	33610074	1882	1882	1882	1882	0
72	20240417	175300	33610074	1882	1882	1882	1882	0
73	20240417	175200	33610074	1882	1882	1882	1882	0
74	20240417	175100	33610074	1882	1882	1882	1882	0
75	20240417	175000	33610074	1882	1882	1882	1882	0
76	20240417	174900	33610074	1882	1882	1882	1882	0
77	20240417	174800	33610074	1882	1882	1882	1882	0
78	20240417	174700	33610074	1882	1882	1882	1882	0
79	20240417	174600	33610074	1882	1882	1882	1882	0
80	20240417	174500	33610074	1882	1882	1882	1882	0
81	20240417	174400	33610074	1882	1882	1882	1882	0
82	20240417	174300	33610074	1882	1882	1882	1882	0
83	20240417	174200	33610074	1882	1882	1882	1882	0
84	20240417	174100	33610074	1882	1882	1882	1882	0
85	20240417	174000	33610074	1882	1882	1882	1882	0
86	20240417	173900	33610074	1882	1882	1882	1882	0
87	20240417	173800	33610074	1882	1882	1882	1882	0
88	20240417	173700	33610074	1882	1882	1882	1882	0
89	20240417	173600	33610074	1882	1882	1882	1882	0
90	20240417	173500	33610074	1882	1882	1882	1882	0
91	20240417	173400	33610074	1882	1882	1882	1882	0
92	20240417	173300	33610074	1882	1882	1882	1882	7
93	20240417	173200	33610074	1882	1882	1882	1882	0
94	20240417	173100	33610074	1882	1882	1882	1882	0
95	20240417	173000	33610074	1882	1882	1882	1882	0
96	20240417	172900	33610074	1882	1882	1882	1882	0
97	20240417	172800	33610074	1882	1882	1882	1882	0
98	20240417	172700	33610074	1882	1882	1882	1882	0
99	20240417	172600	33610074	1882	1882	1882	1882	0
100	20240417	172500	33610074	1882	1882	1882	1882	0
101	20240417	172400	33610074	1882	1882	1882	1882	0
102	20240417	172300	33610074	1882	1882	1882	1882	0
103	20240417	172200	33610074	1882	1882	1882	1882	0
104	20240417	172100	33610074	1882	1882	1882	1882	0
105	20240417	172000	33610074	1882	1882	1882	1882	0
106	20240417	171900	33610074	1882	1882	1882	1882	0
107	20240417	171800	33610074	1882	1882	1882	1882	0
108	20240417	171700	33610074	1882	1882	1882	1882	0
109	20240417	171600	33610074	1882	1882	1882	1882	0
110	20240417	171500	33610074	1882	1882	1882	1882	0
111	20240417	171400	33610074	1882	1882	1882	1882	0
112	20240417	171300	33610074	1882	1882	1882	1882	0
113	20240417	171200	33610074	1882	1882	1882	1882	0
114	20240417	171100	33610074	1882	1882	1882	1882	0
115	20240417	171000	33610074	1882	1882	1882	1882	0
116	20240417	170900	33610074	1882	1882	1882	1882	0
117	20240417	170800	33610074	1882	1882	1882	1882	0
118	20240417	170700	33610074	1882	1882	1882	1882	0
119	20240417	170600	33610074	1882	1882	1882	1882	0
120	20240417	170500	33610074	1882	1882	1882	1882	0
121	20240417	170400	33610074	1882	1882	1882	1882	0
122	20240417	170300	33610074	1882	1882	1882	1882	7
123	20240417	170200	33610074	1882	1882	1882	1882	0
124	20240417	170100	33610074	1882	1882	1882	1882	0
125	20240417	170000	33610074	1882	1882	1882	1882	0
126	20240417	165900	33610074	1882	1882	1882	1882	0
127	20240417	165800	33610074	1882	1882	1882	1882	0
128	20240417	165700	33610074	1882	1882	1882	1882	0
129	20240417	165600	33610074	1882	1882	1882	1882	0
130	20240417	165500	33610074	1882	1882	1882	1882	0
131	20240417	165400	33610074	1882	1882	1882	1882	0
132	20240417	165300	33610074	1882	1882	1882	1882	0
133	20240417	165200	33610074	1882	1882	1882	1882	0
134	20240417	165100	33610074	1882	1882	1882	1882	0
135	20240417	165000	33610074	1882	1882	1882	1882	0
136	20240417	164900	33610074	1882	1882	1882	1882	0
137	20240417	164800	33610074	1882	1882	1882	1882	0
138	20240417	164700	33610074	1882	1882	1882	1882	0
139	20240417	164600	33610074	1882	1882	1882	1882	0
140	20240417	164500	33610074	1882	1882	1882	1882	0
141	20240417	164400	33610074	1882	1882	1882	1882	0
142	20240417	164300	33610074	1882	1882	1882	1882	0
143	20240417	164200	33610074	1882	1882	1882	1882	0
144	20240417	164100	33610074	1882	1882	1882	1882	0
145	20240417	164000	33610074	1882	1882	1882	1882	0
146	20240417	163900	33610074	1882	1882	1882	1882	0
147	20240417	163800	33610074	1882	1882	1882	1882	0
148	20240417	163700	33610074	1882	1882	1882	1882	0
149	20240417	163600	33610074	1882	1882	1882	1882	0
150	20240417	163500	33610074	1882	1882	1882	1882	0
151	20240417	163400	33610074	1882	1882	1882	1882	0
152	20240417	163300	33610074	1882	1882	1882	1882	7
153	20240417	163200	33610074	1882	1882	1882	1882	0
154	20240417	163100	33610074	1882	1882	1882	1882	0
155	20240417	163000	33610074	1882	1882	1882	1882	0
156	20240417	162900	33610074	1882	1882	1882	1882	0
157	20240417	162800	33610074	1882	1882	1882	1882	0
158	20240417	162700	33610074	1882	1882	1882	1882	0
159	20240417	162600	33610074	1882	1882	1882	1882	0
160	20240417	162500	33610074	1882	1882	1882	1882	0
161	20240417	162400	33610074	1882	1882	1882	1882	0
162	20240417	162300	33610074	1882	1882	1882	1882	0
163	20240417	162200	33610074	1882	1882	1882	1882	0
164	20240417	162100	33610074	1882	1882	1882	1882	0
165	20240417	162000	33610074	1882	1882	1882	1882	0
166	20240417	161900	33610074	1882	1882	1882	1882	0
167	20240417	161800	33610074	1882	1882	1882	1882	0
168	20240417	161700	33610074	1882	1882	1882	1882	0
169	20240417	161600	33610074	1882	1882	1882	1882	0
170	20240417	161500	33610074	1882	1882	1882	1882	0
171	20240417	161400	33610074	1882	1882	1882	1882	0
172	20240417	161300	33610074	1882	1882	1882	1882	0
173	20240417	161200	33610074	1882	1882	1882	1882	0
174	20240417	161100	33610074	1882	1882	1882	1882	0
175	20240417	161000	33610074	1882	1882	1882	1882	0
176	20240417	160900	33610074	1882	1882	1882	1882	0
177	20240417	160800	33610074	1882	1882	1882	1882	0
178	20240417	160700	33610074	1882	1882	1882	1882	0
179	20240417	160600	33610074	1882	1882	1882	1882	0
180	20240417	160500	33610074	1882	1882	1882	1882	0
181	20240417	160400	33610074	1882	1882	1882	1882	0
182	20240417	160300	33610074	1882	1882	1882	1882	7
183	20240417	160200	33610074	1882	1882	1882	1882	0
184	20240417	160100	33610074	1882	1882	1882	1882	0
185	20240417	160000	33610074	1882	1882	1882	1882	0
186	20240417	155900	33610074	1882	1882	1882	1882	0
187	20240417	155800	33610074	1882	1882	1882	1882	0
188	20240417	155700	33610074	1882	1882	1882	1882	0
189	20240417	155600	33610074	1882	1882	1882	1882	0
190	20240417	155500	33610074	1882	1882	1882	1882	0
191	20240417	155400	33610074	1882	1882	1882	1882	0
192	20240417	155300	33610074	1882	1882	1882	1882	0
193	20240417	155200	33610074	1882	1882	1882	1882	0
194	20240417	155100	33610074	1882	1882	1882	1882	0
195	20240417	155000	33610074	1882	1882	1882	1882	0
196	20240417	154900	33610074	1882	1882	1882	1882	0
197	20240417	154800	33610074	1882	1882	1882	1882	0
198	20240417	154700	33610074	1882	1882	1882	1882	0
199	20240417	154600	33610074	1882	1882	1882	1882	0
200	20240417	154500	33610074	1882	1882	1882	1882	0
201	20240417	154400	33610074	1882	1882	1882	1882	0
202	20240417	154300	33610074	1882	1882	1882	1882	0
203	20240417	154200	33610074	1882	1882	1882	1882	0
204	20240417	154100	33610074	1882	1882	1882	1882	0
205	20240417	154000	33610074	1882	1882	1882	1882	0
206	20240417	153900	33610074	1882	1882	1882	1882	0
207	20240417	153800	33610074	1882	1882	1882	1882	0
208	20240417	153700	33610074	1882	1882	1882	1882	0
209	20240417	153600	33610074	1882	1882	1882	1882	0
210	20240417	153500	33610074	1882	1882	1882	1882	0
211	20240417	153400	33610074	1882	1882	1882	1882	0
212	20240417	153300	33610074	1882	1882	1882	1882	7
213	20240417	153200	33610074	1882	1882	1882	1882	0
214	20240417	153100	33610074	1882	1882	1882	1882	0
215	20240417	153000	33610074	1882	1882	1882	1882	7
216	20240417	152900	33596900	1882	1882	1882	1882	0
217	20240417	152800	33596900	1882	1882	1882	1882	0
218	20240417	152700	33596900	1882	1882	1882	1882	0
219	20240417	152600	33596900	1882	1882	1882	1882	0
220	20240417	152500	33596900	1882	1882	1882	1882	0
221	20240417	152400	33596900	1882	1882	1882	1882	0
222	20240417	152300	33596900	1882	1882	1882	1882	0
223	20240417	152200	33596900	1882	1882	1882	1882	0
224	20240417	152100	33596900	1882	1882	1882	1882	0
225	20240417	152000	33596900	1882	1882	1882	1882	0
226	20240417	151900	33596900	1882	1882	1882	1882	0
227	20240417	151800	33596900	1882	1872	1882	1872	837
228	20240417	151700	32029195	1866	1870	1870	1866	1555
229	20240417	151600	29126918	1873	1873	1873	1873	0
230	20240417	151500	29126918	1873	1873	1873	1873	0
231	20240417	151400	29126918	1873	1873	1873	1873	1
232	20240417	151300	29125045	1874	1874	1874	1874	0
233	20240417	151200	29125045	1874	1874	1874	1874	0
234	20240417	151100	29125045	1874	1874	1874	1874	0
235	20240417	151000	29125045	1874	1874	1874	1874	0
236	20240417	150900	29125045	1874	1874	1874	1874	0
237	20240417	150800	29125045	1874	1874	1874	1874	0
238	20240417	150700	29125045	1874	1874	1874	1874	0
239	20240417	150600	29125045	1874	1874	1874	1874	0
240	20240417	150500	29125045	1874	1869	1874	1867	2479
241	20240417	150400	24490690	1870	1871	1871	1870	1338
242	20240417	150300	21988624	1873	1873	1873	1873	5
243	20240417	150200	21979259	1873	1873	1873	1873	0
244	20240417	150100	21979259	1873	1873	1873	1873	0
245	20240417	150000	21979259	1873	1873	1873	1873	5
246	20240417	145900	21969894	1874	1874	1874	1874	0
247	20240417	145800	21969894	1874	1874	1874	1874	0
248	20240417	145700	21969894	1874	1874	1874	1874	0
249	20240417	145600	21969894	1874	1874	1874	1874	128
250	20240417	145500	21730022	1875	1875	1875	1875	0
251	20240417	145400	21730022	1875	1875	1875	1875	0
252	20240417	145300	21730022	1875	1875	1875	1875	0
253	20240417	145200	21730022	1875	1875	1875	1875	0
254	20240417	145100	21730022	1875	1875	1875	1875	0
255	20240417	145000	21730022	1875	1875	1875	1875	0
256	20240417	144900	21730022	1875	1875	1875	1875	0
257	20240417	144800	21730022	1875	1874	1875	1874	96
258	20240417	144700	21550029	1872	1872	1872	1872	96
259	20240417	144600	21370317	1874	1874	1874	1874	2
260	20240417	144500	21366569	1875	1875	1875	1875	0
261	20240417	144400	21366569	1875	1875	1875	1875	0
262	20240417	144300	21366569	1875	1875	1875	1875	0
263	20240417	144200	21366569	1875	1875	1875	1875	1
264	20240417	144100	21364694	1875	1875	1875	1875	0
265	20240417	144000	21364694	1875	1875	1875	1875	6
266	20240417	143900	21353444	1876	1876	1876	1876	0
267	20240417	143800	21353444	1876	1876	1876	1876	0
268	20240417	143700	21353444	1876	1876	1876	1876	0
269	20240417	143600	21353444	1876	1876	1876	1876	0
270	20240417	143500	21353444	1876	1876	1876	1876	0
271	20240417	143400	21353444	1876	1876	1876	1876	1
272	20240417	143300	21351568	1870	1870	1870	1870	0
273	20240417	143200	21351568	1870	1870	1870	1870	484
274	20240417	143100	20446488	1870	1870	1870	1870	0
275	20240417	143000	20446488	1870	1870	1870	1870	0
276	20240417	142900	20446488	1870	1870	1871	1870	140
277	20240417	142800	20184682	1870	1876	1876	1870	350
278	20240417	142700	19528369	1876	1876	1876	1876	0
279	20240417	142600	19528369	1876	1876	1876	1876	6
280	20240417	142500	19517113	1876	1876	1876	1876	0
281	20240417	142400	19517113	1876	1876	1876	1876	0
282	20240417	142300	19517113	1876	1876	1876	1876	100
283	20240417	142200	19329513	1877	1877	1877	1877	0
284	20240417	142100	19329513	1877	1877	1877	1877	1
285	20240417	142000	19327636	1877	1877	1877	1877	0
286	20240417	141900	19327636	1877	1877	1877	1877	0
287	20240417	141800	19327636	1877	1877	1877	1877	2
288	20240417	141700	19323882	1877	1877	1877	1877	4
289	20240417	141600	19316374	1877	1877	1877	1877	0
290	20240417	141500	19316374	1877	1877	1877	1877	0
291	20240417	141400	19316374	1877	1877	1877	1877	0
292	20240417	141300	19316374	1877	1877	1877	1877	0
293	20240417	141200	19316374	1877	1877	1877	1877	6
294	20240417	141100	19305112	1880	1880	1880	1880	0
295	20240417	141000	19305112	1880	1880	1880	1880	0
296	20240417	140900	19305112	1880	1880	1880	1880	0
297	20240417	140800	19305112	1880	1880	1880	1880	0
298	20240417	140700	19305112	1880	1880	1880	1880	0
299	20240417	140600	19305112	1880	1880	1880	1880	0
300	20240417	140500	19305112	1880	1880	1880	1880	0
301	20240417	140400	19305112	1880	1880	1880	1880	0
302	20240417	140300	19305112	1880	1880	1880	1880	0
303	20240417	140200	19305112	1880	1880	1880	1880	0
304	20240417	140100	19305112	1880	1880	1880	1880	0
305	20240417	140000	19305112	1880	1880	1880	1880	0
306	20240417	135900	19305112	1880	1880	1880	1880	0
307	20240417	135800	19305112	1880	1880	1880	1880	0
308	20240417	135700	19305112	1880	1880	1880	1880	0
309	20240417	135600	19305112	1880	1880	1880	1880	0
310	20240417	135500	19305112	1880	1880	1880	1880	0
311	20240417	135400	19305112	1880	1880	1880	1880	0
312	20240417	135300	19305112	1880	1880	1880	1880	2
313	20240417	135200	19301352	1880	1880	1880	1880	0
314	20240417	135100	19301352	1880	1880	1880	1880	0
315	20240417	135000	19301352	1880	1880	1880	1880	0
316	20240417	134900	19301352	1880	1880	1880	1880	0
317	20240417	134800	19301352	1880	1880	1880	1880	0
318	20240417	134700	19301352	1880	1880	1880	1880	0
319	20240417	134600	19301352	1880	1880	1880	1880	0
320	20240417	134500	19301352	1880	1880	1880	1880	0
321	20240417	134400	19301352	1880	1880	1880	1880	0
322	20240417	134300	19301352	1880	1880	1880	1880	0
323	20240417	134200	19301352	1880	1880	1880	1880	0
324	20240417	134100	19301352	1880	1880	1880	1880	0
325	20240417	134000	19301352	1880	1880	1880	1880	0
326	20240417	133900	19301352	1880	1880	1880	1880	0
327	20240417	133800	19301352	1880	1880	1880	1880	0
328	20240417	133700	19301352	1880	1880	1880	1880	0
329	20240417	133600	19301352	1880	1880	1880	1880	0
330	20240417	133500	19301352	1880	1880	1880	1880	0
331	20240417	133400	19301352	1880	1880	1880	1880	0
332	20240417	133300	19301352	1880	1880	1880	1880	0
333	20240417	133200	19301352	1880	1880	1880	1880	0
334	20240417	133100	19301352	1880	1880	1880	1880	0
335	20240417	133000	19301352	1880	1880	1880	1880	0
336	20240417	132900	19301352	1880	1880	1880	1880	0
337	20240417	132800	19301352	1880	1880	1880	1880	0
338	20240417	132700	19301352	1880	1880	1880	1880	0
339	20240417	132600	19301352	1880	1880	1880	1880	0
340	20240417	132500	19301352	1880	1880	1880	1880	0
341	20240417	132400	19301352	1880	1880	1880	1880	0
342	20240417	132300	19301352	1880	1880	1880	1880	0
343	20240417	132200	19301352	1880	1880	1880	1880	0
344	20240417	132100	19301352	1880	1880	1880	1880	12
345	20240417	132000	19278792	1880	1880	1880	1880	0
346	20240417	131900	19278792	1880	1880	1880	1880	0
347	20240417	131800	19278792	1880	1880	1880	1880	6
348	20240417	131700	19267512	1880	1878	1880	1878	138
349	20240417	131600	19008338	1878	1878	1878	1878	6
350	20240417	131500	18997070	1882	1882	1882	1882	0
351	20240417	131400	18997070	1882	1882	1882	1882	0
352	20240417	131300	18997070	1882	1882	1882	1882	0
353	20240417	131200	18997070	1882	1882	1882	1882	0
354	20240417	131100	18997070	1882	1882	1882	1882	0
355	20240417	131000	18997070	1882	1882	1882	1882	0
356	20240417	130900	18997070	1882	1882	1882	1882	0
357	20240417	130800	18997070	1882	1882	1882	1882	0
358	20240417	130700	18997070	1882	1882	1882	1882	0
359	20240417	130600	18997070	1882	1882	1882	1882	0
360	20240417	130500	18997070	1882	1882	1882	1882	0
361	20240417	130400	18997070	1882	1882	1882	1882	0
362	20240417	130300	18997070	1882	1882	1882	1882	0
363	20240417	130200	18997070	1882	1882	1882	1882	0
364	20240417	130100	18997070	1882	1882	1882	1882	0
365	20240417	130000	18997070	1882	1882	1882	1882	0
366	20240417	125900	18997070	1882	1882	1882	1882	0
367	20240417	125800	18997070	1882	1882	1882	1882	0
368	20240417	125700	18997070	1882	1882	1882	1882	0
369	20240417	125600	18997070	1882	1882	1882	1882	0
370	20240417	125500	18997070	1882	1882	1882	1882	0
371	20240417	125400	18997070	1882	1882	1882	1882	0
372	20240417	125300	18997070	1882	1882	1882	1882	0
373	20240417	125200	18997070	1882	1882	1882	1882	0
374	20240417	125100	18997070	1882	1882	1882	1882	0
375	20240417	125000	18997070	1882	1882	1882	1882	0
376	20240417	124900	18997070	1882	1882	1882	1882	1
377	20240417	124800	18995188	1882	1882	1882	1882	0
378	20240417	124700	18995188	1882	1882	1882	1882	0
379	20240417	124600	18995188	1882	1882	1882	1882	0
380	20240417	124500	18995188	1882	1882	1882	1882	3
381	20240417	124400	18989542	1878	1878	1878	1878	4
382	20240417	124300	18982030	1878	1878	1878	1878	0
383	20240417	124200	18982030	1878	1878	1878	1878	1
384	20240417	124100	18980152	1878	1878	1878	1878	0
385	20240417	124000	18980152	1878	1878	1878	1878	0
386	20240417	123900	18980152	1878	1878	1878	1878	0
387	20240417	123800	18980152	1878	1878	1878	1878	3
388	20240417	123700	18974518	1878	1878	1878	1878	10
389	20240417	123600	18955738	1880	1880	1880	1880	0
390	20240417	123500	18955738	1880	1880	1880	1880	53
391	20240417	123400	18856098	1882	1882	1882	1882	5
392	20240417	123300	18846688	1882	1882	1882	1882	0
393	20240417	123200	18846688	1882	1882	1882	1882	0
394	20240417	123100	18846688	1882	1882	1882	1882	0
395	20240417	123000	18846688	1882	1882	1882	1882	0
396	20240417	122900	18846688	1882	1882	1882	1882	0
397	20240417	122800	18846688	1882	1882	1882	1882	0
398	20240417	122700	18846688	1882	1882	1882	1882	0
399	20240417	122600	18846688	1882	1882	1882	1882	0
400	20240417	122500	18846688	1882	1882	1882	1882	0
401	20240417	122400	18846688	1882	1882	1882	1882	0
402	20240417	122300	18846688	1882	1882	1882	1882	0
403	20240417	122200	18846688	1882	1882	1882	1882	0
404	20240417	122100	18846688	1882	1882	1882	1882	0
405	20240417	122000	18846688	1882	1882	1882	1882	0
406	20240417	121900	18846688	1882	1882	1882	1882	0
407	20240417	121800	18846688	1882	1882	1882	1882	0
408	20240417	121700	18846688	1882	1882	1882	1882	0
409	20240417	121600	18846688	1882	1882	1882	1882	0
410	20240417	121500	18846688	1882	1882	1882	1882	0
411	20240417	121400	18846688	1882	1882	1882	1882	0
412	20240417	121300	18846688	1882	1882	1882	1882	0
413	20240417	121200	18846688	1882	1882	1882	1882	0
414	20240417	121100	18846688	1882	1882	1882	1882	0
415	20240417	121000	18846688	1882	1882	1882	1882	0
416	20240417	120900	18846688	1882	1882	1882	1882	0
417	20240417	120800	18846688	1882	1882	1882	1882	0
418	20240417	120700	18846688	1882	1882	1882	1882	0
419	20240417	120600	18846688	1882	1882	1882	1882	0
420	20240417	120500	18846688	1882	1882	1882	1882	0
421	20240417	120400	18846688	1882	1882	1882	1882	0
422	20240417	120300	18846688	1882	1882	1882	1882	0
423	20240417	120200	18846688	1882	1882	1882	1882	0
424	20240417	120100	18846688	1882	1882	1882	1882	0
425	20240417	120000	18846688	1882	1882	1882	1882	0
426	20240417	115900	18846688	1882	1882	1882	1882	0
427	20240417	115800	18846688	1882	1882	1882	1882	0
428	20240417	115700	18846688	1882	1882	1882	1882	0
429	20240417	115600	18846688	1882	1882	1882	1882	0
430	20240417	115500	18846688	1882	1882	1882	1882	0
431	20240417	115400	18846688	1882	1882	1882	1882	0
432	20240417	115300	18846688	1882	1882	1882	1882	0
433	20240417	115200	18846688	1882	1882	1882	1882	0
434	20240417	115100	18846688	1882	1882	1882	1882	0
435	20240417	115000	18846688	1882	1882	1882	1882	0
436	20240417	114900	18846688	1882	1882	1882	1882	10
437	20240417	114800	18827868	1882	1882	1882	1882	0
438	20240417	114700	18827868	1882	1882	1882	1882	0
439	20240417	114600	18827868	1882	1882	1882	1882	0
440	20240417	114500	18827868	1882	1882	1882	1882	0
441	20240417	114400	18827868	1882	1882	1882	1882	0
442	20240417	114300	18827868	1882	1881	1882	1881	800
443	20240417	114200	17322333	1869	1869	1869	1869	0
444	20240417	114100	17322333	1869	1869	1869	1869	0
445	20240417	114000	17322333	1869	1869	1869	1869	0
446	20240417	113900	17322333	1869	1869	1869	1869	0
447	20240417	113800	17322333	1869	1869	1869	1869	0
448	20240417	113700	17322333	1869	1869	1869	1869	0
449	20240417	113600	17322333	1869	1869	1869	1869	0
450	20240417	113500	17322333	1869	1869	1869	1869	0
451	20240417	113400	17322333	1869	1869	1869	1869	0
452	20240417	113300	17322333	1869	1869	1869	1869	73
453	20240417	113200	17185896	1868	1868	1868	1868	0
454	20240417	113100	17185896	1868	1868	1868	1868	0
455	20240417	113000	17185896	1868	1868	1868	1868	0
456	20240417	112900	17185896	1868	1868	1868	1868	0
457	20240417	112800	17185896	1868	1868	1868	1868	0
458	20240417	112700	17185896	1868	1868	1868	1868	0
459	20240417	112600	17185896	1868	1869	1869	1868	298
460	20240417	112500	16629141	1868	1868	1868	1868	0
461	20240417	112400	16629141	1868	1868	1868	1868	0
462	20240417	112300	16629141	1868	1872	1872	1868	1500
463	20240417	112200	13824956	1872	1872	1872	1872	0
464	20240417	112100	13824956	1872	1872	1872	1872	0
465	20240417	112000	13824956	1872	1872	1872	1872	0
466	20240417	111900	13824956	1872	1872	1872	1872	0
467	20240417	111800	13824956	1872	1872	1872	1872	1
468	20240417	111700	13823084	1870	1870	1870	1870	0
469	20240417	111600	13823084	1870	1870	1870	1870	0
470	20240417	111500	13823084	1870	1870	1870	1870	0
471	20240417	111400	13823084	1870	1870	1870	1870	0
472	20240417	111300	13823084	1870	1870	1870	1870	0
473	20240417	111200	13823084	1870	1870	1870	1870	0
474	20240417	111100	13823084	1870	1870	1870	1870	0
475	20240417	111000	13823084	1870	1870	1870	1870	0
476	20240417	110900	13823084	1870	1870	1870	1870	0
477	20240417	110800	13823084	1870	1870	1870	1870	0
478	20240417	110700	13823084	1870	1870	1870	1870	280
479	20240417	110600	13299484	1882	1870	1882	1870	2
480	20240417	110500	13295732	1870	1870	1870	1870	0
481	20240417	110400	13295732	1870	1870	1870	1870	0
482	20240417	110300	13295732	1870	1870	1870	1870	0
483	20240417	110200	13295732	1870	1870	1870	1870	0
484	20240417	110100	13295732	1870	1870	1870	1870	0
485	20240417	110000	13295732	1870	1870	1870	1870	0
486	20240417	105900	13295732	1870	1870	1870	1870	0
487	20240417	105800	13295732	1870	1870	1870	1870	0
488	20240417	105700	13295732	1870	1870	1870	1870	0
489	20240417	105600	13295732	1870	1870	1870	1870	0
490	20240417	105500	13295732	1870	1870	1870	1870	0
491	20240417	105400	13295732	1870	1870	1870	1870	0
492	20240417	105300	13295732	1870	1870	1870	1870	0
493	20240417	105200	13295732	1870	1870	1870	1870	0
494	20240417	105100	13295732	1870	1870	1870	1870	0
495	20240417	105000	13295732	1870	1870	1870	1870	0
496	20240417	104900	13295732	1870	1870	1870	1870	0
497	20240417	104800	13295732	1870	1870	1870	1870	0
498	20240417	104700	13295732	1870	1870	1870	1870	810
499	20240417	104600	11781032	1870	1870	1870	1870	2
500	20240417	104500	11777292	1870	1870	1870	1870	3
501	20240417	104400	11771682	1870	1870	1870	1870	20
502	20240417	104300	11734282	1870	1870	1870	1870	0
503	20240417	104200	11734282	1870	1870	1870	1870	0
504	20240417	104100	11734282	1870	1870	1870	1870	2
505	20240417	104000	11730542	1870	1870	1870	1870	108
506	20240417	103900	11528582	1870	1872	1872	1870	465
507	20240417	103800	10658842	1884	1872	1884	1872	2
508	20240417	103700	10655086	1883	1883	1883	1883	0
509	20240417	103600	10655086	1883	1883	1883	1883	0
510	20240417	103500	10655086	1883	1883	1883	1883	0
511	20240417	103400	10655086	1883	1883	1883	1883	0
512	20240417	103300	10655086	1883	1883	1883	1883	0
513	20240417	103200	10655086	1883	1883	1883	1883	0
514	20240417	103100	10655086	1883	1883	1883	1883	26
515	20240417	103000	10606128	1884	1884	1884	1884	0
516	20240417	102900	10606128	1884	1884	1884	1884	21
517	20240417	102800	10566564	1883	1883	1883	1883	17
518	20240417	102700	10534553	1883	1883	1883	1883	0
519	20240417	102600	10534553	1883	1883	1883	1883	0
520	20240417	102500	10534553	1883	1883	1883	1883	19
521	20240417	102400	10498776	1883	1883	1883	1883	0
522	20240417	102300	10498776	1883	1883	1883	1883	0
523	20240417	102200	10498776	1883	1883	1883	1883	0
524	20240417	102100	10498776	1883	1883	1883	1883	1
525	20240417	102000	10496893	1884	1884	1884	1884	0
526	20240417	101900	10496893	1884	1876	1884	1871	13
527	20240417	101800	10472500	1884	1884	1884	1884	0
528	20240417	101700	10472500	1884	1883	1884	1883	2
529	20240417	101600	10468733	1882	1882	1882	1882	0
530	20240417	101500	10468733	1882	1882	1882	1882	0
531	20240417	101400	10468733	1882	1882	1882	1882	0
532	20240417	101300	10468733	1882	1882	1882	1882	2
533	20240417	101200	10464969	1882	1882	1882	1882	0
534	20240417	101100	10464969	1882	1882	1882	1882	939
535	20240417	101000	8697771	1882	1884	1884	1882	67
536	20240417	100900	8571577	1884	1884	1884	1884	0
537	20240417	100800	8571577	1884	1884	1884	1884	2
538	20240417	100700	8567809	1882	1882	1882	1882	44
539	20240417	100600	8485001	1882	1882	1882	1882	0
540	20240417	100500	8485001	1882	1882	1882	1882	0
541	20240417	100400	8485001	1882	1882	1882	1882	2
542	20240417	100300	8481237	1884	1884	1884	1884	0
543	20240417	100200	8481237	1884	1884	1884	1884	10
544	20240417	100100	8462397	1884	1884	1884	1884	1
545	20240417	100000	8460513	1884	1884	1884	1884	1
546	20240417	095900	8458629	1884	1884	1884	1884	5
547	20240417	095800	8449209	1884	1884	1884	1884	1
548	20240417	095700	8447325	1884	1884	1884	1884	0
549	20240417	095600	8447325	1884	1884	1884	1884	0
550	20240417	095500	8447325	1884	1884	1884	1884	0
551	20240417	095400	8447325	1884	1884	1884	1884	0
552	20240417	095300	8447325	1884	1884	1884	1884	0
553	20240417	095200	8447325	1884	1884	1884	1884	0
554	20240417	095100	8447325	1884	1884	1884	1884	0
555	20240417	095000	8447325	1884	1884	1884	1884	0
556	20240417	094900	8447325	1884	1884	1884	1884	0
557	20240417	094800	8447325	1884	1884	1884	1884	0
558	20240417	094700	8447325	1884	1884	1884	1884	0
559	20240417	094600	8447325	1884	1884	1884	1884	0
560	20240417	094500	8447325	1884	1875	1884	1875	95
561	20240417	094400	8269191	1875	1875	1875	1875	0
562	20240417	094300	8269191	1875	1875	1875	1875	0
563	20240417	094200	8269191	1875	1875	1875	1875	1
564	20240417	094100	8267316	1867	1867	1867	1867	1
565	20240417	094000	8265449	1867	1880	1880	1866	2533
566	20240417	093900	3535007	1885	1885	1885	1885	0
567	20240417	093800	3535007	1885	1881	1885	1880	171
568	20240417	093700	3212725	1882	1882	1882	1882	0
569	20240417	093600	3212725	1882	1882	1882	1882	0
570	20240417	093500	3212725	1882	1883	1883	1882	17
571	20240417	093400	3180727	1885	1886	1886	1885	30
572	20240417	093300	3124170	1890	1890	1890	1890	0
573	20240417	093200	3124170	1890	1890	1890	1890	0
574	20240417	093100	3124170	1890	1890	1890	1890	0
575	20240417	093000	3124170	1890	1890	1890	1890	0
576	20240417	092900	3124170	1890	1890	1890	1890	0
577	20240417	092800	3124170	1890	1890	1890	1890	0
578	20240417	092700	3124170	1890	1890	1890	1890	0
579	20240417	092600	3124170	1890	1890	1890	1890	0
580	20240417	092500	3124170	1890	1890	1890	1890	0
581	20240417	092400	3124170	1890	1890	1890	1890	2
582	20240417	092300	3120390	1890	1890	1890	1890	0
583	20240417	092200	3120390	1890	1890	1890	1890	0
584	20240417	092100	3120390	1890	1890	1890	1890	0
585	20240417	092000	3120390	1890	1890	1890	1890	0
586	20240417	091900	3120390	1890	1890	1890	1890	0
587	20240417	091800	3120390	1890	1890	1890	1890	0
588	20240417	091700	3120390	1890	1890	1890	1890	0
589	20240417	091600	3120390	1890	1890	1890	1890	0
590	20240417	091500	3120390	1890	1890	1890	1890	300
591	20240417	091400	2553390	1890	1890	1890	1890	0
592	20240417	091300	2553390	1890	1890	1890	1890	0
593	20240417	091200	2553390	1890	1890	1890	1890	0
594	20240417	091100	2553390	1890	1890	1890	1890	76
595	20240417	091000	2409750	1890	1890	1890	1890	0
596	20240417	090900	2409750	1890	1890	1890	1890	100
597	20240417	090800	2220750	1890	1890	1890	1890	0
598	20240417	090700	2220750	1890	1890	1890	1890	8
599	20240417	090600	2205630	1890	1890	1890	1890	57
600	20240417	090500	2097900	1890	1890	1890	1890	0
601	20240417	090400	2097900	1890	1890	1890	1890	1
602	20240417	090300	2096010	1890	1890	1890	1890	0
603	20240417	090200	2096010	1890	1890	1890	1890	0
604	20240417	090100	2096010	1890	1890	1890	1890	7
605	20240417	090000	2082780	1890	1890	1890	1890	1102