KissMeData/026040/min/candle-20240419.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240419	190300	18926127	1955	1955	1955	1955	382
3	20240419	190200	18926127	1955	1955	1955	1955	0
4	20240419	190100	18926127	1955	1955	1955	1955	0
5	20240419	190000	18926127	1955	1955	1955	1955	0
6	20240419	185900	18926127	1955	1955	1955	1955	0
7	20240419	185800	18926127	1955	1955	1955	1955	0
8	20240419	185700	18926127	1955	1955	1955	1955	0
9	20240419	185600	18926127	1955	1955	1955	1955	0
10	20240419	185500	18926127	1955	1955	1955	1955	0
11	20240419	185400	18926127	1955	1955	1955	1955	0
12	20240419	185300	18926127	1955	1955	1955	1955	0
13	20240419	185200	18926127	1955	1955	1955	1955	0
14	20240419	185100	18926127	1955	1955	1955	1955	0
15	20240419	185000	18926127	1955	1955	1955	1955	0
16	20240419	184900	18926127	1955	1955	1955	1955	0
17	20240419	184800	18926127	1955	1955	1955	1955	0
18	20240419	184700	18926127	1955	1955	1955	1955	0
19	20240419	184600	18926127	1955	1955	1955	1955	0
20	20240419	184500	18926127	1955	1955	1955	1955	0
21	20240419	184400	18926127	1955	1955	1955	1955	0
22	20240419	184300	18926127	1955	1955	1955	1955	0
23	20240419	184200	18926127	1955	1955	1955	1955	0
24	20240419	184100	18926127	1955	1955	1955	1955	0
25	20240419	184000	18926127	1955	1955	1955	1955	0
26	20240419	183900	18926127	1955	1955	1955	1955	0
27	20240419	183800	18926127	1955	1955	1955	1955	0
28	20240419	183700	18926127	1955	1955	1955	1955	0
29	20240419	183600	18926127	1955	1955	1955	1955	0
30	20240419	183500	18926127	1955	1955	1955	1955	0
31	20240419	183400	18926127	1955	1955	1955	1955	0
32	20240419	183300	18926127	1955	1955	1955	1955	382
33	20240419	183200	18926127	1955	1955	1955	1955	0
34	20240419	183100	18926127	1955	1955	1955	1955	0
35	20240419	183000	18926127	1955	1955	1955	1955	0
36	20240419	182900	18926127	1955	1955	1955	1955	0
37	20240419	182800	18926127	1955	1955	1955	1955	0
38	20240419	182700	18926127	1955	1955	1955	1955	0
39	20240419	182600	18926127	1955	1955	1955	1955	0
40	20240419	182500	18926127	1955	1955	1955	1955	0
41	20240419	182400	18926127	1955	1955	1955	1955	0
42	20240419	182300	18926127	1955	1955	1955	1955	0
43	20240419	182200	18926127	1955	1955	1955	1955	0
44	20240419	182100	18926127	1955	1955	1955	1955	0
45	20240419	182000	18926127	1955	1955	1955	1955	0
46	20240419	181900	18926127	1955	1955	1955	1955	0
47	20240419	181800	18926127	1955	1955	1955	1955	0
48	20240419	181700	18926127	1955	1955	1955	1955	0
49	20240419	181600	18926127	1955	1955	1955	1955	0
50	20240419	181500	18926127	1955	1955	1955	1955	0
51	20240419	181400	18926127	1955	1955	1955	1955	0
52	20240419	181300	18926127	1955	1955	1955	1955	0
53	20240419	181200	18926127	1955	1955	1955	1955	0
54	20240419	181100	18926127	1955	1955	1955	1955	0
55	20240419	181000	18926127	1955	1955	1955	1955	0
56	20240419	180900	18926127	1955	1955	1955	1955	0
57	20240419	180800	18926127	1955	1955	1955	1955	0
58	20240419	180700	18926127	1955	1955	1955	1955	0
59	20240419	180600	18926127	1955	1955	1955	1955	0
60	20240419	180500	18926127	1955	1955	1955	1955	0
61	20240419	180400	18926127	1955	1955	1955	1955	0
62	20240419	180300	18926127	1955	1955	1955	1955	382
63	20240419	180200	18926127	1955	1955	1955	1955	0
64	20240419	180100	18926127	1955	1955	1955	1955	0
65	20240419	180000	18926127	1955	1955	1955	1955	0
66	20240419	175900	18926127	1955	1955	1955	1955	0
67	20240419	175800	18926127	1955	1955	1955	1955	0
68	20240419	175700	18926127	1955	1955	1955	1955	0
69	20240419	175600	18926127	1955	1955	1955	1955	0
70	20240419	175500	18926127	1955	1955	1955	1955	0
71	20240419	175400	18926127	1955	1955	1955	1955	0
72	20240419	175300	18926127	1955	1955	1955	1955	0
73	20240419	175200	18926127	1955	1955	1955	1955	0
74	20240419	175100	18926127	1955	1955	1955	1955	0
75	20240419	175000	18926127	1955	1955	1955	1955	0
76	20240419	174900	18926127	1955	1955	1955	1955	0
77	20240419	174800	18926127	1955	1955	1955	1955	0
78	20240419	174700	18926127	1955	1955	1955	1955	0
79	20240419	174600	18926127	1955	1955	1955	1955	0
80	20240419	174500	18926127	1955	1955	1955	1955	0
81	20240419	174400	18926127	1955	1955	1955	1955	0
82	20240419	174300	18926127	1955	1955	1955	1955	0
83	20240419	174200	18926127	1955	1955	1955	1955	0
84	20240419	174100	18926127	1955	1955	1955	1955	0
85	20240419	174000	18926127	1955	1955	1955	1955	0
86	20240419	173900	18926127	1955	1955	1955	1955	0
87	20240419	173800	18926127	1955	1955	1955	1955	0
88	20240419	173700	18926127	1955	1955	1955	1955	0
89	20240419	173600	18926127	1955	1955	1955	1955	0
90	20240419	173500	18926127	1955	1955	1955	1955	0
91	20240419	173400	18926127	1955	1955	1955	1955	0
92	20240419	173300	18926127	1955	1955	1955	1955	382
93	20240419	173200	18926127	1955	1955	1955	1955	0
94	20240419	173100	18926127	1955	1955	1955	1955	0
95	20240419	173000	18926127	1955	1955	1955	1955	0
96	20240419	172900	18926127	1955	1955	1955	1955	0
97	20240419	172800	18926127	1955	1955	1955	1955	0
98	20240419	172700	18926127	1955	1955	1955	1955	0
99	20240419	172600	18926127	1955	1955	1955	1955	0
100	20240419	172500	18926127	1955	1955	1955	1955	0
101	20240419	172400	18926127	1955	1955	1955	1955	0
102	20240419	172300	18926127	1955	1955	1955	1955	0
103	20240419	172200	18926127	1955	1955	1955	1955	0
104	20240419	172100	18926127	1955	1955	1955	1955	0
105	20240419	172000	18926127	1955	1955	1955	1955	0
106	20240419	171900	18926127	1955	1955	1955	1955	0
107	20240419	171800	18926127	1955	1955	1955	1955	0
108	20240419	171700	18926127	1955	1955	1955	1955	0
109	20240419	171600	18926127	1955	1955	1955	1955	0
110	20240419	171500	18926127	1955	1955	1955	1955	0
111	20240419	171400	18926127	1955	1955	1955	1955	0
112	20240419	171300	18926127	1955	1955	1955	1955	0
113	20240419	171200	18926127	1955	1955	1955	1955	0
114	20240419	171100	18926127	1955	1955	1955	1955	0
115	20240419	171000	18926127	1955	1955	1955	1955	0
116	20240419	170900	18926127	1955	1955	1955	1955	0
117	20240419	170800	18926127	1955	1955	1955	1955	0
118	20240419	170700	18926127	1955	1955	1955	1955	0
119	20240419	170600	18926127	1955	1955	1955	1955	0
120	20240419	170500	18926127	1955	1955	1955	1955	0
121	20240419	170400	18926127	1955	1955	1955	1955	0
122	20240419	170300	18926127	1955	1955	1955	1955	382
123	20240419	170200	18926127	1955	1955	1955	1955	0
124	20240419	170100	18926127	1955	1955	1955	1955	0
125	20240419	170000	18926127	1955	1955	1955	1955	0
126	20240419	165900	18926127	1955	1955	1955	1955	0
127	20240419	165800	18926127	1955	1955	1955	1955	0
128	20240419	165700	18926127	1955	1955	1955	1955	0
129	20240419	165600	18926127	1955	1955	1955	1955	0
130	20240419	165500	18926127	1955	1955	1955	1955	0
131	20240419	165400	18926127	1955	1955	1955	1955	0
132	20240419	165300	18926127	1955	1955	1955	1955	0
133	20240419	165200	18926127	1955	1955	1955	1955	0
134	20240419	165100	18926127	1955	1955	1955	1955	0
135	20240419	165000	18926127	1955	1955	1955	1955	0
136	20240419	164900	18926127	1955	1955	1955	1955	0
137	20240419	164800	18926127	1955	1955	1955	1955	0
138	20240419	164700	18926127	1955	1955	1955	1955	0
139	20240419	164600	18926127	1955	1955	1955	1955	0
140	20240419	164500	18926127	1955	1955	1955	1955	0
141	20240419	164400	18926127	1955	1955	1955	1955	0
142	20240419	164300	18926127	1955	1955	1955	1955	0
143	20240419	164200	18926127	1955	1955	1955	1955	0
144	20240419	164100	18926127	1955	1955	1955	1955	0
145	20240419	164000	18926127	1955	1955	1955	1955	0
146	20240419	163900	18926127	1955	1955	1955	1955	0
147	20240419	163800	18926127	1955	1955	1955	1955	0
148	20240419	163700	18926127	1955	1955	1955	1955	0
149	20240419	163600	18926127	1955	1955	1955	1955	0
150	20240419	163500	18926127	1955	1955	1955	1955	0
151	20240419	163400	18926127	1955	1955	1955	1955	0
152	20240419	163300	18926127	1955	1955	1955	1955	382
153	20240419	163200	18926127	1955	1955	1955	1955	0
154	20240419	163100	18926127	1955	1955	1955	1955	0
155	20240419	163000	18926127	1955	1955	1955	1955	0
156	20240419	162900	18926127	1955	1955	1955	1955	0
157	20240419	162800	18926127	1955	1955	1955	1955	0
158	20240419	162700	18926127	1955	1955	1955	1955	0
159	20240419	162600	18926127	1955	1955	1955	1955	0
160	20240419	162500	18926127	1955	1955	1955	1955	0
161	20240419	162400	18926127	1955	1955	1955	1955	0
162	20240419	162300	18926127	1955	1955	1955	1955	0
163	20240419	162200	18926127	1955	1955	1955	1955	0
164	20240419	162100	18926127	1955	1955	1955	1955	0
165	20240419	162000	18926127	1955	1955	1955	1955	0
166	20240419	161900	18926127	1955	1955	1955	1955	0
167	20240419	161800	18926127	1955	1955	1955	1955	0
168	20240419	161700	18926127	1955	1955	1955	1955	0
169	20240419	161600	18926127	1955	1955	1955	1955	0
170	20240419	161500	18926127	1955	1955	1955	1955	0
171	20240419	161400	18926127	1955	1955	1955	1955	0
172	20240419	161300	18926127	1955	1955	1955	1955	0
173	20240419	161200	18926127	1955	1955	1955	1955	0
174	20240419	161100	18926127	1955	1955	1955	1955	0
175	20240419	161000	18926127	1955	1955	1955	1955	0
176	20240419	160900	18926127	1955	1955	1955	1955	0
177	20240419	160800	18926127	1955	1955	1955	1955	0
178	20240419	160700	18926127	1955	1955	1955	1955	0
179	20240419	160600	18926127	1955	1955	1955	1955	0
180	20240419	160500	18926127	1955	1955	1955	1955	0
181	20240419	160400	18926127	1955	1955	1955	1955	0
182	20240419	160300	18926127	1955	1955	1955	1955	382
183	20240419	160200	18926127	1955	1955	1955	1955	0
184	20240419	160100	18926127	1955	1955	1955	1955	0
185	20240419	160000	18926127	1955	1955	1955	1955	0
186	20240419	155900	18926127	1955	1955	1955	1955	0
187	20240419	155800	18926127	1955	1955	1955	1955	0
188	20240419	155700	18926127	1955	1955	1955	1955	0
189	20240419	155600	18926127	1955	1955	1955	1955	0
190	20240419	155500	18926127	1955	1955	1955	1955	0
191	20240419	155400	18926127	1955	1955	1955	1955	0
192	20240419	155300	18926127	1955	1955	1955	1955	0
193	20240419	155200	18926127	1955	1955	1955	1955	0
194	20240419	155100	18926127	1955	1955	1955	1955	0
195	20240419	155000	18926127	1955	1955	1955	1955	0
196	20240419	154900	18926127	1955	1955	1955	1955	0
197	20240419	154800	18926127	1955	1955	1955	1955	0
198	20240419	154700	18926127	1955	1955	1955	1955	0
199	20240419	154600	18926127	1955	1955	1955	1955	0
200	20240419	154500	18926127	1955	1955	1955	1955	0
201	20240419	154400	18926127	1955	1955	1955	1955	0
202	20240419	154300	18926127	1955	1955	1955	1955	0
203	20240419	154200	18926127	1955	1955	1955	1955	0
204	20240419	154100	18926127	1955	1955	1955	1955	0
205	20240419	154000	18926127	1955	1955	1955	1955	0
206	20240419	153900	18926127	1955	1955	1955	1955	0
207	20240419	153800	18926127	1955	1955	1955	1955	0
208	20240419	153700	18926127	1955	1955	1955	1955	0
209	20240419	153600	18926127	1955	1955	1955	1955	0
210	20240419	153500	18926127	1955	1955	1955	1955	0
211	20240419	153400	18926127	1955	1955	1955	1955	0
212	20240419	153300	18926127	1955	1955	1955	1955	382
213	20240419	153200	18926127	1955	1955	1955	1955	0
214	20240419	153100	18926127	1955	1955	1955	1955	0
215	20240419	153000	18926127	1955	1955	1955	1955	382
216	20240419	152900	18179317	1953	1953	1953	1953	0
217	20240419	152800	18179317	1953	1953	1953	1953	0
218	20240419	152700	18179317	1953	1953	1953	1953	0
219	20240419	152600	18179317	1953	1953	1953	1953	0
220	20240419	152500	18179317	1953	1953	1953	1953	0
221	20240419	152400	18179317	1953	1953	1953	1953	0
222	20240419	152300	18179317	1953	1953	1953	1953	0
223	20240419	152200	18179317	1953	1953	1953	1953	0
224	20240419	152100	18179317	1953	1953	1953	1953	0
225	20240419	152000	18179317	1953	1953	1953	1953	0
226	20240419	151900	18179317	1953	1953	1953	1953	0
227	20240419	151800	18179317	1953	1953	1953	1953	0
228	20240419	151700	18179317	1953	1953	1953	1953	0
229	20240419	151600	18179317	1953	1953	1953	1953	672
230	20240419	151500	16866901	1954	1954	1954	1954	1
231	20240419	151400	16864947	1954	1954	1954	1954	7
232	20240419	151300	16851269	1954	1954	1954	1954	556
233	20240419	151200	15764845	1954	1954	1954	1954	0
234	20240419	151100	15764845	1954	1954	1954	1954	0
235	20240419	151000	15764845	1954	1954	1954	1954	1
236	20240419	150900	15762891	1953	1953	1954	1953	287
237	20240419	150800	15202331	1953	1953	1953	1953	0
238	20240419	150700	15202331	1953	1953	1953	1953	0
239	20240419	150600	15202331	1953	1953	1953	1953	257
240	20240419	150500	14700410	1953	1953	1953	1953	0
241	20240419	150400	14700410	1953	1953	1953	1953	0
242	20240419	150300	14700410	1953	1953	1953	1953	0
243	20240419	150200	14700410	1953	1953	1953	1953	0
244	20240419	150100	14700410	1953	1953	1953	1953	0
245	20240419	150000	14700410	1953	1953	1953	1953	0
246	20240419	145900	14700410	1953	1953	1953	1953	0
247	20240419	145800	14700410	1953	1953	1953	1953	0
248	20240419	145700	14700410	1953	1953	1953	1953	0
249	20240419	145600	14700410	1953	1953	1953	1953	0
250	20240419	145500	14700410	1953	1953	1953	1953	8
251	20240419	145400	14684786	1953	1953	1953	1953	0
252	20240419	145300	14684786	1953	1953	1953	1953	0
253	20240419	145200	14684786	1953	1953	1953	1953	2
254	20240419	145100	14680880	1953	1953	1953	1953	5
255	20240419	145000	14671115	1954	1954	1954	1954	0
256	20240419	144900	14671115	1954	1954	1954	1954	0
257	20240419	144800	14671115	1954	1954	1954	1954	0
258	20240419	144700	14671115	1954	1954	1954	1954	0
259	20240419	144600	14671115	1954	1954	1954	1954	0
260	20240419	144500	14671115	1954	1954	1954	1954	0
261	20240419	144400	14671115	1954	1954	1954	1954	0
262	20240419	144300	14671115	1954	1954	1954	1954	0
263	20240419	144200	14671115	1954	1954	1954	1954	0
264	20240419	144100	14671115	1954	1954	1954	1954	0
265	20240419	144000	14671115	1954	1954	1954	1954	69
266	20240419	143900	14536289	1954	1954	1954	1954	0
267	20240419	143800	14536289	1954	1954	1954	1954	0
268	20240419	143700	14536289	1954	1954	1954	1954	0
269	20240419	143600	14536289	1954	1954	1954	1954	0
270	20240419	143500	14536289	1954	1954	1954	1954	0
271	20240419	143400	14536289	1954	1954	1954	1954	0
272	20240419	143300	14536289	1954	1954	1954	1954	0
273	20240419	143200	14536289	1954	1954	1954	1954	0
274	20240419	143100	14536289	1954	1954	1954	1954	0
275	20240419	143000	14536289	1954	1954	1954	1954	0
276	20240419	142900	14536289	1954	1954	1954	1954	27
277	20240419	142800	14483531	1954	1954	1954	1954	0
278	20240419	142700	14483531	1954	1954	1954	1954	0
279	20240419	142600	14483531	1954	1954	1954	1954	0
280	20240419	142500	14483531	1954	1954	1954	1954	0
281	20240419	142400	14483531	1954	1954	1954	1954	0
282	20240419	142300	14483531	1954	1954	1954	1954	0
283	20240419	142200	14483531	1954	1954	1954	1954	0
284	20240419	142100	14483531	1954	1954	1954	1954	0
285	20240419	142000	14483531	1954	1954	1954	1954	69
286	20240419	141900	14348705	1954	1954	1954	1954	0
287	20240419	141800	14348705	1954	1954	1954	1954	0
288	20240419	141700	14348705	1954	1954	1954	1954	0
289	20240419	141600	14348705	1954	1954	1954	1954	2
290	20240419	141500	14344797	1954	1954	1954	1954	0
291	20240419	141400	14344797	1954	1954	1954	1954	0
292	20240419	141300	14344797	1954	1954	1954	1954	0
293	20240419	141200	14344797	1954	1954	1954	1954	0
294	20240419	141100	14344797	1954	1954	1954	1954	0
295	20240419	141000	14344797	1954	1954	1954	1954	0
296	20240419	140900	14344797	1954	1954	1954	1954	0
297	20240419	140800	14344797	1954	1954	1954	1954	0
298	20240419	140700	14344797	1954	1954	1954	1954	4
299	20240419	140600	14336981	1953	1953	1953	1953	0
300	20240419	140500	14336981	1953	1953	1953	1953	0
301	20240419	140400	14336981	1953	1953	1953	1953	0
302	20240419	140300	14336981	1953	1953	1953	1953	0
303	20240419	140200	14336981	1953	1953	1953	1953	0
304	20240419	140100	14336981	1953	1953	1953	1953	0
305	20240419	140000	14336981	1953	1953	1953	1953	69
306	20240419	135900	14202224	1949	1949	1949	1949	0
307	20240419	135800	14202224	1949	1949	1949	1949	0
308	20240419	135700	14202224	1949	1949	1949	1949	0
309	20240419	135600	14202224	1949	1949	1949	1949	0
310	20240419	135500	14202224	1949	1949	1949	1949	0
311	20240419	135400	14202224	1949	1949	1949	1949	0
312	20240419	135300	14202224	1949	1949	1949	1949	0
313	20240419	135200	14202224	1949	1949	1949	1949	0
314	20240419	135100	14202224	1949	1949	1949	1949	0
315	20240419	135000	14202224	1949	1949	1949	1949	0
316	20240419	134900	14202224	1949	1949	1949	1949	0
317	20240419	134800	14202224	1949	1953	1953	1949	7
318	20240419	134700	14188573	1954	1954	1954	1954	0
319	20240419	134600	14188573	1954	1954	1954	1954	0
320	20240419	134500	14188573	1954	1954	1954	1954	0
321	20240419	134400	14188573	1954	1954	1954	1954	0
322	20240419	134300	14188573	1954	1954	1954	1954	0
323	20240419	134200	14188573	1954	1954	1954	1954	0
324	20240419	134100	14188573	1954	1954	1954	1954	0
325	20240419	134000	14188573	1954	1954	1954	1954	69
326	20240419	133900	14053747	1953	1953	1953	1953	0
327	20240419	133800	14053747	1953	1953	1953	1953	0
328	20240419	133700	14053747	1953	1953	1953	1953	0
329	20240419	133600	14053747	1953	1953	1953	1953	0
330	20240419	133500	14053747	1953	1953	1953	1953	0
331	20240419	133400	14053747	1953	1953	1953	1953	0
332	20240419	133300	14053747	1953	1953	1954	1953	15
333	20240419	133200	14024446	1953	1936	1953	1936	7
334	20240419	133100	14010860	1936	1936	1936	1936	0
335	20240419	133000	14010860	1936	1936	1936	1936	0
336	20240419	132900	14010860	1936	1936	1936	1936	0
337	20240419	132800	14010860	1936	1936	1936	1936	0
338	20240419	132700	14010860	1936	1936	1936	1936	0
339	20240419	132600	14010860	1936	1936	1936	1936	1
340	20240419	132500	14008924	1954	1954	1954	1954	0
341	20240419	132400	14008924	1954	1954	1954	1954	0
342	20240419	132300	14008924	1954	1954	1954	1954	0
343	20240419	132200	14008924	1954	1954	1954	1954	0
344	20240419	132100	14008924	1954	1954	1954	1954	0
345	20240419	132000	14008924	1954	1954	1954	1954	69
346	20240419	131900	13874098	1952	1952	1952	1952	0
347	20240419	131800	13874098	1952	1952	1952	1952	60
348	20240419	131700	13756978	1954	1954	1954	1954	0
349	20240419	131600	13756978	1954	1954	1954	1954	0
350	20240419	131500	13756978	1954	1954	1954	1954	0
351	20240419	131400	13756978	1954	1940	1954	1940	7
352	20240419	131300	13743339	1931	1931	1931	1931	15
353	20240419	131200	13714374	1931	1931	1931	1931	0
354	20240419	131100	13714374	1931	1931	1931	1931	0
355	20240419	131000	13714374	1931	1931	1931	1931	0
356	20240419	130900	13714374	1931	1931	1931	1931	0
357	20240419	130800	13714374	1931	1931	1931	1931	0
358	20240419	130700	13714374	1931	1939	1939	1931	44
359	20240419	130600	13629246	1938	1938	1938	1938	0
360	20240419	130500	13629246	1938	1938	1938	1938	0
361	20240419	130400	13629246	1938	1938	1938	1938	180
362	20240419	130300	13280406	1938	1938	1938	1938	0
363	20240419	130200	13280406	1938	1932	1938	1932	40
364	20240419	130100	13202969	1931	1931	1931	1931	0
365	20240419	130000	13202969	1931	1931	1931	1931	36
366	20240419	125900	13133453	1920	1920	1920	1920	0
367	20240419	125800	13133453	1920	1920	1920	1920	0
368	20240419	125700	13133453	1920	1931	1931	1920	20
369	20240419	125600	13094894	1932	1932	1932	1932	0
370	20240419	125500	13094894	1932	1932	1932	1932	0
371	20240419	125400	13094894	1932	1932	1932	1932	34
372	20240419	125300	13029206	1932	1932	1932	1932	1
373	20240419	125200	13027274	1932	1932	1932	1932	0
374	20240419	125100	13027274	1932	1932	1932	1932	0
375	20240419	125000	13027274	1932	1932	1932	1932	0
376	20240419	124900	13027274	1932	1932	1932	1932	0
377	20240419	124800	13027274	1932	1932	1932	1932	0
378	20240419	124700	13027274	1932	1932	1932	1932	0
379	20240419	124600	13027274	1932	1932	1932	1932	0
380	20240419	124500	13027274	1932	1932	1932	1932	0
381	20240419	124400	13027274	1932	1932	1932	1932	0
382	20240419	124300	13027274	1932	1932	1932	1932	0
383	20240419	124200	13027274	1932	1932	1932	1932	1
384	20240419	124100	13025342	1932	1932	1932	1932	17
385	20240419	124000	12992498	1933	1932	1933	1932	17
386	20240419	123900	12959653	1936	1936	1936	1936	0
387	20240419	123800	12959653	1936	1936	1936	1936	0
388	20240419	123700	12959653	1936	1936	1936	1936	0
389	20240419	123600	12959653	1936	1936	1936	1936	0
390	20240419	123500	12959653	1936	1936	1936	1936	0
391	20240419	123400	12959653	1936	1936	1936	1936	0
392	20240419	123300	12959653	1936	1936	1936	1936	0
393	20240419	123200	12959653	1936	1936	1936	1936	0
394	20240419	123100	12959653	1936	1936	1936	1936	0
395	20240419	123000	12959653	1936	1936	1936	1936	0
396	20240419	122900	12959653	1936	1936	1936	1936	0
397	20240419	122800	12959653	1936	1936	1936	1936	0
398	20240419	122700	12959653	1936	1936	1936	1936	0
399	20240419	122600	12959653	1936	1936	1936	1936	0
400	20240419	122500	12959653	1936	1936	1936	1936	0
401	20240419	122400	12959653	1936	1936	1936	1936	0
402	20240419	122300	12959653	1936	1936	1936	1936	0
403	20240419	122200	12959653	1936	1936	1936	1936	0
404	20240419	122100	12959653	1936	1936	1936	1936	0
405	20240419	122000	12959653	1936	1935	1936	1935	77
406	20240419	121900	12810650	1935	1935	1935	1935	1
407	20240419	121800	12808715	1935	1935	1935	1935	1
408	20240419	121700	12806780	1919	1919	1919	1919	0
409	20240419	121600	12806780	1919	1919	1919	1919	0
410	20240419	121500	12806780	1919	1919	1919	1919	0
411	20240419	121400	12806780	1919	1919	1919	1919	10
412	20240419	121300	12787590	1936	1936	1936	1936	0
413	20240419	121200	12787590	1936	1936	1936	1936	0
414	20240419	121100	12787590	1936	1936	1936	1936	0
415	20240419	121000	12787590	1936	1936	1936	1936	0
416	20240419	120900	12787590	1936	1936	1936	1936	2
417	20240419	120800	12783718	1919	1919	1919	1919	0
418	20240419	120700	12783718	1919	1919	1919	1919	0
419	20240419	120600	12783718	1919	1925	1925	1919	49
420	20240419	120500	12689676	1933	1933	1933	1933	0
421	20240419	120400	12689676	1933	1933	1933	1933	0
422	20240419	120300	12689676	1933	1933	1933	1933	0
423	20240419	120200	12689676	1933	1933	1933	1933	0
424	20240419	120100	12689676	1933	1933	1933	1933	0
425	20240419	120000	12689676	1933	1933	1933	1933	69
426	20240419	115900	12556299	1936	1936	1936	1936	0
427	20240419	115800	12556299	1936	1936	1936	1936	0
428	20240419	115700	12556299	1936	1936	1936	1936	0
429	20240419	115600	12556299	1936	1936	1936	1936	0
430	20240419	115500	12556299	1936	1936	1936	1936	0
431	20240419	115400	12556299	1936	1936	1936	1936	0
432	20240419	115300	12556299	1936	1936	1936	1936	0
433	20240419	115200	12556299	1936	1936	1936	1936	0
434	20240419	115100	12556299	1936	1936	1936	1936	0
435	20240419	115000	12556299	1936	1936	1936	1936	0
436	20240419	114900	12556299	1936	1936	1936	1936	0
437	20240419	114800	12556299	1936	1936	1936	1936	0
438	20240419	114700	12556299	1936	1936	1936	1936	0
439	20240419	114600	12556299	1936	1936	1936	1936	0
440	20240419	114500	12556299	1936	1936	1936	1936	0
441	20240419	114400	12556299	1936	1936	1936	1936	3
442	20240419	114300	12550491	1936	1936	1936	1936	0
443	20240419	114200	12550491	1936	1936	1936	1936	0
444	20240419	114100	12550491	1936	1936	1936	1936	0
445	20240419	114000	12550491	1936	1936	1936	1936	70
446	20240419	113900	12414971	1925	1925	1925	1925	588
447	20240419	113800	11283071	1925	1925	1925	1925	727
448	20240419	113700	9883596	1937	1937	1937	1937	0
449	20240419	113600	9883596	1937	1937	1937	1937	0
450	20240419	113500	9883596	1937	1935	1937	1925	402
451	20240419	113400	9109641	1937	1937	1937	1937	0
452	20240419	113300	9109641	1937	1937	1937	1937	7
453	20240419	113200	9096082	1938	1938	1938	1938	0
454	20240419	113100	9096082	1938	1938	1938	1938	0
455	20240419	113000	9096082	1938	1938	1938	1938	0
456	20240419	112900	9096082	1938	1938	1938	1938	0
457	20240419	112800	9096082	1938	1938	1938	1938	0
458	20240419	112700	9096082	1938	1938	1938	1938	0
459	20240419	112600	9096082	1938	1938	1938	1938	0
460	20240419	112500	9096082	1938	1938	1938	1938	0
461	20240419	112400	9096082	1938	1938	1938	1938	0
462	20240419	112300	9096082	1938	1938	1938	1938	9
463	20240419	112200	9078640	1937	1937	1937	1937	13
464	20240419	112100	9053459	1938	1938	1938	1938	0
465	20240419	112000	9053459	1938	1938	1939	1938	74
466	20240419	111900	8910044	1938	1938	1938	1938	0
467	20240419	111800	8910044	1938	1938	1938	1938	0
468	20240419	111700	8910044	1938	1938	1938	1938	0
469	20240419	111600	8910044	1938	1938	1938	1938	1
470	20240419	111500	8908106	1939	1939	1939	1939	0
471	20240419	111400	8908106	1939	1939	1939	1939	0
472	20240419	111300	8908106	1939	1939	1939	1939	0
473	20240419	111200	8908106	1939	1939	1939	1939	0
474	20240419	111100	8908106	1939	1943	1943	1939	424
475	20240419	111000	8085436	1954	1954	1954	1954	0
476	20240419	110900	8085436	1954	1954	1954	1954	0
477	20240419	110800	8085436	1954	1954	1954	1954	0
478	20240419	110700	8085436	1954	1954	1954	1954	0
479	20240419	110600	8085436	1954	1954	1954	1954	0
480	20240419	110500	8085436	1954	1954	1954	1954	0
481	20240419	110400	8085436	1954	1954	1954	1954	0
482	20240419	110300	8085436	1954	1954	1954	1954	0
483	20240419	110200	8085436	1954	1954	1954	1954	0
484	20240419	110100	8085436	1954	1954	1954	1954	0
485	20240419	110000	8085436	1954	1954	1954	1954	70
486	20240419	105900	7948656	1948	1948	1948	1948	0
487	20240419	105800	7948656	1948	1948	1948	1948	292
488	20240419	105700	7379840	1959	1959	1959	1959	0
489	20240419	105600	7379840	1959	1959	1959	1959	0
490	20240419	105500	7379840	1959	1959	1959	1959	0
491	20240419	105400	7379840	1959	1959	1959	1959	0
492	20240419	105300	7379840	1959	1959	1959	1959	0
493	20240419	105200	7379840	1959	1959	1959	1959	0
494	20240419	105100	7379840	1959	1959	1959	1959	0
495	20240419	105000	7379840	1959	1959	1959	1959	0
496	20240419	104900	7379840	1959	1959	1959	1959	0
497	20240419	104800	7379840	1959	1959	1959	1959	0
498	20240419	104700	7379840	1959	1959	1959	1959	0
499	20240419	104600	7379840	1959	1959	1959	1959	0
500	20240419	104500	7379840	1959	1959	1959	1959	0
501	20240419	104400	7379840	1959	1959	1959	1959	7
502	20240419	104300	7366127	1959	1959	1959	1959	1
503	20240419	104200	7364168	1959	1959	1959	1959	0
504	20240419	104100	7364168	1959	1959	1959	1959	0
505	20240419	104000	7364168	1959	1959	1959	1959	70
506	20240419	103900	7227038	1953	1954	1954	1953	55
507	20240419	103800	7119573	1959	1959	1959	1959	0
508	20240419	103700	7119573	1959	1959	1959	1959	0
509	20240419	103600	7119573	1959	1959	1959	1959	10
510	20240419	103500	7099983	1956	1956	1956	1956	0
511	20240419	103400	7099983	1956	1957	1957	1956	19
512	20240419	103300	7062811	1957	1957	1957	1957	0
513	20240419	103200	7062811	1957	1957	1957	1957	0
514	20240419	103100	7062811	1957	1957	1957	1957	0
515	20240419	103000	7062811	1957	1957	1959	1957	15
516	20240419	102900	7033436	1956	1956	1956	1956	0
517	20240419	102800	7033436	1956	1956	1956	1956	0
518	20240419	102700	7033436	1956	1957	1957	1956	9
519	20240419	102600	7015830	1959	1959	1959	1959	0
520	20240419	102500	7015830	1959	1956	1959	1956	11
521	20240419	102400	6994284	1956	1956	1956	1956	0
522	20240419	102300	6994284	1956	1956	1956	1956	0
523	20240419	102200	6994284	1956	1956	1956	1956	50
524	20240419	102100	6896484	1956	1956	1956	1956	0
525	20240419	102000	6896484	1956	1956	1956	1956	1
526	20240419	101900	6894528	1955	1955	1955	1955	0
527	20240419	101800	6894528	1955	1955	1955	1955	0
528	20240419	101700	6894528	1955	1955	1955	1955	0
529	20240419	101600	6894528	1955	1955	1955	1955	39
530	20240419	101500	6818283	1955	1955	1955	1955	0
531	20240419	101400	6818283	1955	1955	1955	1955	11
532	20240419	101300	6796778	1953	1950	1953	1950	165
533	20240419	101200	6474983	1950	1950	1950	1950	0
534	20240419	101100	6474983	1950	1950	1950	1950	0
535	20240419	101000	6474983	1950	1950	1950	1950	0
536	20240419	100900	6474983	1950	1950	1950	1950	0
537	20240419	100800	6474983	1950	1950	1950	1950	1
538	20240419	100700	6473033	1950	1950	1950	1950	0
539	20240419	100600	6473033	1950	1950	1950	1950	0
540	20240419	100500	6473033	1950	1950	1950	1950	0
541	20240419	100400	6473033	1950	1950	1950	1950	0
542	20240419	100300	6473033	1950	1950	1950	1950	0
543	20240419	100200	6473033	1950	1950	1950	1950	0
544	20240419	100100	6473033	1950	1950	1950	1950	71
545	20240419	100000	6334583	1947	1947	1947	1947	225
546	20240419	095900	5896508	1947	1947	1947	1947	5
547	20240419	095800	5886773	1947	1947	1947	1947	0
548	20240419	095700	5886773	1947	1947	1947	1947	0
549	20240419	095600	5886773	1947	1947	1947	1947	10
550	20240419	095500	5867303	1947	1947	1947	1947	0
551	20240419	095400	5867303	1947	1947	1947	1947	32
552	20240419	095300	5804999	1940	1940	1940	1940	0
553	20240419	095200	5804999	1940	1940	1940	1940	0
554	20240419	095100	5804999	1940	1940	1940	1940	0
555	20240419	095000	5804999	1940	1940	1940	1940	11
556	20240419	094900	5783659	1947	1947	1947	1947	0
557	20240419	094800	5783659	1947	1947	1947	1947	0
558	20240419	094700	5783659	1947	1947	1947	1947	121
559	20240419	094600	5548072	1945	1945	1945	1945	0
560	20240419	094500	5548072	1945	1945	1945	1945	40
561	20240419	094400	5470272	1945	1945	1945	1945	192
562	20240419	094300	5096832	1947	1947	1947	1947	0
563	20240419	094200	5096832	1947	1947	1947	1947	787
564	20240419	094100	3564543	1947	1947	1947	1947	0
565	20240419	094000	3564543	1947	1945	1947	1945	60
566	20240419	093900	3447817	1945	1945	1945	1945	0
567	20240419	093800	3447817	1945	1945	1945	1945	0
568	20240419	093700	3447817	1945	1945	1945	1945	0
569	20240419	093600	3447817	1945	1945	1945	1945	0
570	20240419	093500	3447817	1945	1945	1945	1945	0
571	20240419	093400	3447817	1945	1945	1945	1945	0
572	20240419	093300	3447817	1945	1940	1945	1940	281
573	20240419	093200	2902608	1940	1940	1940	1940	0
574	20240419	093100	2902608	1940	1940	1940	1940	0
575	20240419	093000	2902608	1940	1940	1940	1939	12
576	20240419	092900	2879333	1939	1940	1940	1939	52
577	20240419	092800	2778503	1940	1940	1940	1940	3
578	20240419	092700	2772683	1939	1939	1940	1939	223
579	20240419	092600	2340285	1939	1939	1939	1939	1
580	20240419	092500	2338346	1940	1940	1940	1940	0
581	20240419	092400	2338346	1940	1940	1940	1940	0
582	20240419	092300	2338346	1940	1940	1940	1940	0
583	20240419	092200	2338346	1940	1936	1940	1936	10
584	20240419	092100	2318974	1935	1935	1935	1935	50
585	20240419	092000	2222224	1935	1935	1935	1935	19
586	20240419	091900	2185459	1926	1930	1930	1926	2
587	20240419	091800	2181603	1926	1926	1926	1926	0
588	20240419	091700	2181603	1926	1926	1926	1926	0
589	20240419	091600	2181603	1926	1926	1926	1926	1
590	20240419	091500	2179677	1926	1926	1935	1926	88
591	20240419	091400	2009737	1926	1925	1926	1925	246
592	20240419	091300	1536141	1926	1926	1926	1926	0
593	20240419	091200	1536141	1926	1926	1926	1926	0
594	20240419	091100	1536141	1926	1926	1926	1926	1
595	20240419	091000	1534215	1925	1925	1925	1925	0
596	20240419	090900	1534215	1925	1925	1925	1925	0
597	20240419	090800	1534215	1925	1925	1925	1925	200
598	20240419	090700	1149215	1925	1925	1925	1925	0
599	20240419	090600	1149215	1925	1925	1925	1925	0
600	20240419	090500	1149215	1925	1925	1925	1925	250
601	20240419	090400	667965	1925	1925	1925	1925	0
602	20240419	090300	667965	1925	1925	1925	1925	0
603	20240419	090200	667965	1925	1925	1925	1925	0
604	20240419	090100	667965	1925	1910	1925	1910	214
605	20240419	090000	257850	1910	1910	1910	1910	135