KissMeData/026040/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	191000	30931634	1934	1934	1934	1934	34
3	20240423	190900	30931634	1934	1934	1934	1934	0
4	20240423	190800	30931634	1934	1934	1934	1934	0
5	20240423	190700	30931634	1934	1934	1934	1934	0
6	20240423	190600	30931634	1934	1934	1934	1934	0
7	20240423	190500	30931634	1934	1934	1934	1934	0
8	20240423	190400	30931634	1934	1934	1934	1934	0
9	20240423	190300	30931634	1934	1934	1934	1934	0
10	20240423	190200	30931634	1934	1934	1934	1934	0
11	20240423	190100	30931634	1934	1934	1934	1934	0
12	20240423	190000	30931634	1934	1934	1934	1934	0
13	20240423	185900	30931634	1934	1934	1934	1934	0
14	20240423	185800	30931634	1934	1934	1934	1934	0
15	20240423	185700	30931634	1934	1934	1934	1934	0
16	20240423	185600	30931634	1934	1934	1934	1934	0
17	20240423	185500	30931634	1934	1934	1934	1934	0
18	20240423	185400	30931634	1934	1934	1934	1934	0
19	20240423	185300	30931634	1934	1934	1934	1934	0
20	20240423	185200	30931634	1934	1934	1934	1934	0
21	20240423	185100	30931634	1934	1934	1934	1934	0
22	20240423	185000	30931634	1934	1934	1934	1934	0
23	20240423	184900	30931634	1934	1934	1934	1934	0
24	20240423	184800	30931634	1934	1934	1934	1934	0
25	20240423	184700	30931634	1934	1934	1934	1934	0
26	20240423	184600	30931634	1934	1934	1934	1934	0
27	20240423	184500	30931634	1934	1934	1934	1934	0
28	20240423	184400	30931634	1934	1934	1934	1934	0
29	20240423	184300	30931634	1934	1934	1934	1934	0
30	20240423	184200	30931634	1934	1934	1934	1934	0
31	20240423	184100	30931634	1934	1934	1934	1934	0
32	20240423	184000	30931634	1934	1934	1934	1934	34
33	20240423	183900	30931634	1934	1934	1934	1934	0
34	20240423	183800	30931634	1934	1934	1934	1934	0
35	20240423	183700	30931634	1934	1934	1934	1934	0
36	20240423	183600	30931634	1934	1934	1934	1934	0
37	20240423	183500	30931634	1934	1934	1934	1934	0
38	20240423	183400	30931634	1934	1934	1934	1934	0
39	20240423	183300	30931634	1934	1934	1934	1934	0
40	20240423	183200	30931634	1934	1934	1934	1934	0
41	20240423	183100	30931634	1934	1934	1934	1934	0
42	20240423	183000	30931634	1934	1934	1934	1934	0
43	20240423	182900	30931634	1934	1934	1934	1934	0
44	20240423	182800	30931634	1934	1934	1934	1934	0
45	20240423	182700	30931634	1934	1934	1934	1934	0
46	20240423	182600	30931634	1934	1934	1934	1934	0
47	20240423	182500	30931634	1934	1934	1934	1934	0
48	20240423	182400	30931634	1934	1934	1934	1934	0
49	20240423	182300	30931634	1934	1934	1934	1934	0
50	20240423	182200	30931634	1934	1934	1934	1934	0
51	20240423	182100	30931634	1934	1934	1934	1934	0
52	20240423	182000	30931634	1934	1934	1934	1934	0
53	20240423	181900	30931634	1934	1934	1934	1934	0
54	20240423	181800	30931634	1934	1934	1934	1934	0
55	20240423	181700	30931634	1934	1934	1934	1934	0
56	20240423	181600	30931634	1934	1934	1934	1934	0
57	20240423	181500	30931634	1934	1934	1934	1934	0
58	20240423	181400	30931634	1934	1934	1934	1934	0
59	20240423	181300	30931634	1934	1934	1934	1934	0
60	20240423	181200	30931634	1934	1934	1934	1934	0
61	20240423	181100	30931634	1934	1934	1934	1934	0
62	20240423	181000	30931634	1934	1934	1934	1934	34
63	20240423	180900	30931634	1934	1934	1934	1934	0
64	20240423	180800	30931634	1934	1934	1934	1934	0
65	20240423	180700	30931634	1934	1934	1934	1934	0
66	20240423	180600	30931634	1934	1934	1934	1934	0
67	20240423	180500	30931634	1934	1934	1934	1934	0
68	20240423	180400	30931634	1934	1934	1934	1934	0
69	20240423	180300	30931634	1934	1934	1934	1934	0
70	20240423	180200	30931634	1934	1934	1934	1934	0
71	20240423	180100	30931634	1934	1934	1934	1934	0
72	20240423	180000	30931634	1934	1934	1934	1934	0
73	20240423	175900	30931634	1934	1934	1934	1934	0
74	20240423	175800	30931634	1934	1934	1934	1934	0
75	20240423	175700	30931634	1934	1934	1934	1934	0
76	20240423	175600	30931634	1934	1934	1934	1934	0
77	20240423	175500	30931634	1934	1934	1934	1934	0
78	20240423	175400	30931634	1934	1934	1934	1934	0
79	20240423	175300	30931634	1934	1934	1934	1934	0
80	20240423	175200	30931634	1934	1934	1934	1934	0
81	20240423	175100	30931634	1934	1934	1934	1934	0
82	20240423	175000	30931634	1934	1934	1934	1934	0
83	20240423	174900	30931634	1934	1934	1934	1934	0
84	20240423	174800	30931634	1934	1934	1934	1934	0
85	20240423	174700	30931634	1934	1934	1934	1934	0
86	20240423	174600	30931634	1934	1934	1934	1934	0
87	20240423	174500	30931634	1934	1934	1934	1934	0
88	20240423	174400	30931634	1934	1934	1934	1934	0
89	20240423	174300	30931634	1934	1934	1934	1934	0
90	20240423	174200	30931634	1934	1934	1934	1934	0
91	20240423	174100	30931634	1934	1934	1934	1934	0
92	20240423	174000	30931634	1934	1934	1934	1934	34
93	20240423	173900	30931634	1934	1934	1934	1934	0
94	20240423	173800	30931634	1934	1934	1934	1934	0
95	20240423	173700	30931634	1934	1934	1934	1934	0
96	20240423	173600	30931634	1934	1934	1934	1934	0
97	20240423	173500	30931634	1934	1934	1934	1934	0
98	20240423	173400	30931634	1934	1934	1934	1934	0
99	20240423	173300	30931634	1934	1934	1934	1934	0
100	20240423	173200	30931634	1934	1934	1934	1934	0
101	20240423	173100	30931634	1934	1934	1934	1934	0
102	20240423	173000	30931634	1934	1934	1934	1934	0
103	20240423	172900	30931634	1934	1934	1934	1934	0
104	20240423	172800	30931634	1934	1934	1934	1934	0
105	20240423	172700	30931634	1934	1934	1934	1934	0
106	20240423	172600	30931634	1934	1934	1934	1934	0
107	20240423	172500	30931634	1934	1934	1934	1934	0
108	20240423	172400	30931634	1934	1934	1934	1934	0
109	20240423	172300	30931634	1934	1934	1934	1934	0
110	20240423	172200	30931634	1934	1934	1934	1934	0
111	20240423	172100	30931634	1934	1934	1934	1934	0
112	20240423	172000	30931634	1934	1934	1934	1934	0
113	20240423	171900	30931634	1934	1934	1934	1934	0
114	20240423	171800	30931634	1934	1934	1934	1934	0
115	20240423	171700	30931634	1934	1934	1934	1934	0
116	20240423	171600	30931634	1934	1934	1934	1934	0
117	20240423	171500	30931634	1934	1934	1934	1934	0
118	20240423	171400	30931634	1934	1934	1934	1934	0
119	20240423	171300	30931634	1934	1934	1934	1934	0
120	20240423	171200	30931634	1934	1934	1934	1934	0
121	20240423	171100	30931634	1934	1934	1934	1934	0
122	20240423	171000	30931634	1934	1934	1934	1934	34
123	20240423	170900	30931634	1934	1934	1934	1934	0
124	20240423	170800	30931634	1934	1934	1934	1934	0
125	20240423	170700	30931634	1934	1934	1934	1934	0
126	20240423	170600	30931634	1934	1934	1934	1934	0
127	20240423	170500	30931634	1934	1934	1934	1934	0
128	20240423	170400	30931634	1934	1934	1934	1934	0
129	20240423	170300	30931634	1934	1934	1934	1934	0
130	20240423	170200	30931634	1934	1934	1934	1934	0
131	20240423	170100	30931634	1934	1934	1934	1934	0
132	20240423	170000	30931634	1934	1934	1934	1934	0
133	20240423	165900	30931634	1934	1934	1934	1934	0
134	20240423	165800	30931634	1934	1934	1934	1934	0
135	20240423	165700	30931634	1934	1934	1934	1934	0
136	20240423	165600	30931634	1934	1934	1934	1934	0
137	20240423	165500	30931634	1934	1934	1934	1934	0
138	20240423	165400	30931634	1934	1934	1934	1934	0
139	20240423	165300	30931634	1934	1934	1934	1934	0
140	20240423	165200	30931634	1934	1934	1934	1934	0
141	20240423	165100	30931634	1934	1934	1934	1934	0
142	20240423	165000	30931634	1934	1934	1934	1934	0
143	20240423	164900	30931634	1934	1934	1934	1934	0
144	20240423	164800	30931634	1934	1934	1934	1934	0
145	20240423	164700	30931634	1934	1934	1934	1934	0
146	20240423	164600	30931634	1934	1934	1934	1934	0
147	20240423	164500	30931634	1934	1934	1934	1934	0
148	20240423	164400	30931634	1934	1934	1934	1934	0
149	20240423	164300	30931634	1934	1934	1934	1934	0
150	20240423	164200	30931634	1934	1934	1934	1934	0
151	20240423	164100	30931634	1934	1934	1934	1934	0
152	20240423	164000	30931634	1934	1934	1934	1934	34
153	20240423	163900	30931634	1934	1934	1934	1934	0
154	20240423	163800	30931634	1934	1934	1934	1934	0
155	20240423	163700	30931634	1934	1934	1934	1934	0
156	20240423	163600	30931634	1934	1934	1934	1934	0
157	20240423	163500	30931634	1934	1934	1934	1934	0
158	20240423	163400	30931634	1934	1934	1934	1934	0
159	20240423	163300	30931634	1934	1934	1934	1934	0
160	20240423	163200	30931634	1934	1934	1934	1934	0
161	20240423	163100	30931634	1934	1934	1934	1934	0
162	20240423	163000	30931634	1934	1934	1934	1934	0
163	20240423	162900	30931634	1934	1934	1934	1934	0
164	20240423	162800	30931634	1934	1934	1934	1934	0
165	20240423	162700	30931634	1934	1934	1934	1934	0
166	20240423	162600	30931634	1934	1934	1934	1934	0
167	20240423	162500	30931634	1934	1934	1934	1934	0
168	20240423	162400	30931634	1934	1934	1934	1934	0
169	20240423	162300	30931634	1934	1934	1934	1934	0
170	20240423	162200	30931634	1934	1934	1934	1934	0
171	20240423	162100	30931634	1934	1934	1934	1934	0
172	20240423	162000	30931634	1934	1934	1934	1934	0
173	20240423	161900	30931634	1934	1934	1934	1934	0
174	20240423	161800	30931634	1934	1934	1934	1934	0
175	20240423	161700	30931634	1934	1934	1934	1934	0
176	20240423	161600	30931634	1934	1934	1934	1934	0
177	20240423	161500	30931634	1934	1934	1934	1934	0
178	20240423	161400	30931634	1934	1934	1934	1934	0
179	20240423	161300	30931634	1934	1934	1934	1934	0
180	20240423	161200	30931634	1934	1934	1934	1934	0
181	20240423	161100	30931634	1934	1934	1934	1934	0
182	20240423	161000	30931634	1934	1934	1934	1934	34
183	20240423	160900	30931634	1934	1934	1934	1934	0
184	20240423	160800	30931634	1934	1934	1934	1934	0
185	20240423	160700	30931634	1934	1934	1934	1934	0
186	20240423	160600	30931634	1934	1934	1934	1934	0
187	20240423	160500	30931634	1934	1934	1934	1934	0
188	20240423	160400	30931634	1934	1934	1934	1934	0
189	20240423	160300	30931634	1934	1934	1934	1934	0
190	20240423	160200	30931634	1934	1934	1934	1934	0
191	20240423	160100	30931634	1934	1934	1934	1934	0
192	20240423	160000	30931634	1934	1934	1934	1934	0
193	20240423	155900	30931634	1934	1934	1934	1934	0
194	20240423	155800	30931634	1934	1934	1934	1934	0
195	20240423	155700	30931634	1934	1934	1934	1934	0
196	20240423	155600	30931634	1934	1934	1934	1934	0
197	20240423	155500	30931634	1934	1934	1934	1934	0
198	20240423	155400	30931634	1934	1934	1934	1934	0
199	20240423	155300	30931634	1934	1934	1934	1934	0
200	20240423	155200	30931634	1934	1934	1934	1934	0
201	20240423	155100	30931634	1934	1934	1934	1934	0
202	20240423	155000	30931634	1934	1934	1934	1934	0
203	20240423	154900	30931634	1934	1934	1934	1934	0
204	20240423	154800	30931634	1934	1934	1934	1934	0
205	20240423	154700	30931634	1934	1934	1934	1934	0
206	20240423	154600	30931634	1934	1934	1934	1934	0
207	20240423	154500	30931634	1934	1934	1934	1934	0
208	20240423	154400	30931634	1934	1934	1934	1934	0
209	20240423	154300	30931634	1934	1934	1934	1934	0
210	20240423	154200	30931634	1934	1934	1934	1934	0
211	20240423	154100	30931634	1934	1934	1934	1934	0
212	20240423	154000	30931634	1934	1934	1934	1934	34
213	20240423	153900	30931634	1934	1934	1934	1934	0
214	20240423	153800	30931634	1934	1934	1934	1934	0
215	20240423	153700	30931634	1934	1934	1934	1934	0
216	20240423	153600	30931634	1934	1934	1934	1934	0
217	20240423	153500	30931634	1934	1934	1934	1934	0
218	20240423	153400	30931634	1934	1934	1934	1934	0
219	20240423	153300	30931634	1934	1934	1934	1934	0
220	20240423	153200	30931634	1934	1934	1934	1934	0
221	20240423	153100	30931634	1934	1934	1934	1934	0
222	20240423	153000	30931634	1934	1934	1934	1934	34
223	20240423	152900	30865878	1934	1934	1934	1934	0
224	20240423	152800	30865878	1934	1934	1934	1934	0
225	20240423	152700	30865878	1934	1934	1934	1934	0
226	20240423	152600	30865878	1934	1934	1934	1934	0
227	20240423	152500	30865878	1934	1934	1934	1934	0
228	20240423	152400	30865878	1934	1934	1934	1934	0
229	20240423	152300	30865878	1934	1934	1934	1934	0
230	20240423	152200	30865878	1934	1934	1934	1934	0
231	20240423	152100	30865878	1934	1934	1934	1934	0
232	20240423	152000	30865878	1934	1934	1934	1934	0
233	20240423	151900	30865878	1934	1934	1934	1934	0
234	20240423	151800	30865878	1934	1934	1934	1934	1
235	20240423	151700	30863944	1939	1939	1939	1939	0
236	20240423	151600	30863944	1939	1939	1939	1939	0
237	20240423	151500	30863944	1939	1939	1939	1939	0
238	20240423	151400	30863944	1939	1939	1939	1939	0
239	20240423	151300	30863944	1939	1939	1939	1939	0
240	20240423	151200	30863944	1939	1939	1939	1939	0
241	20240423	151100	30863944	1939	1939	1939	1939	0
242	20240423	151000	30863944	1939	1939	1939	1939	0
243	20240423	150900	30863944	1939	1939	1939	1939	0
244	20240423	150800	30863944	1939	1939	1939	1939	0
245	20240423	150700	30863944	1939	1939	1939	1939	0
246	20240423	150600	30863944	1939	1939	1939	1939	0
247	20240423	150500	30863944	1939	1939	1939	1939	0
248	20240423	150400	30863944	1939	1939	1939	1939	0
249	20240423	150300	30863944	1939	1934	1939	1934	383
250	20240423	150200	30123186	1934	1912	1934	1912	833
251	20240423	150100	28527019	1922	1922	1922	1922	0
252	20240423	150000	28527019	1922	1912	1922	1912	1272
253	20240423	145900	26088295	1922	1921	1922	1921	330
254	20240423	145800	25454355	1921	1913	1921	1913	3500
255	20240423	145700	18747476	1919	1919	1919	1919	0
256	20240423	145600	18747476	1919	1919	1919	1919	0
257	20240423	145500	18747476	1919	1919	1919	1919	0
258	20240423	145400	18747476	1919	1919	1919	1919	0
259	20240423	145300	18747476	1919	1919	1919	1919	0
260	20240423	145200	18747476	1919	1919	1919	1919	0
261	20240423	145100	18747476	1919	1919	1919	1919	0
262	20240423	145000	18747476	1919	1919	1919	1919	5
263	20240423	144900	18737881	1919	1919	1919	1919	0
264	20240423	144800	18737881	1919	1919	1919	1919	250
265	20240423	144700	18258131	1919	1919	1919	1919	0
266	20240423	144600	18258131	1919	1919	1919	1919	0
267	20240423	144500	18258131	1919	1919	1919	1919	0
268	20240423	144400	18258131	1919	1919	1919	1919	0
269	20240423	144300	18258131	1919	1919	1919	1919	0
270	20240423	144200	18258131	1919	1919	1919	1919	16
271	20240423	144100	18227427	1920	1920	1920	1920	0
272	20240423	144000	18227427	1920	1920	1920	1920	0
273	20240423	143900	18227427	1920	1920	1920	1920	0
274	20240423	143800	18227427	1920	1920	1920	1920	0
275	20240423	143700	18227427	1920	1920	1920	1920	1
276	20240423	143600	18225507	1921	1921	1921	1921	4
277	20240423	143500	18217823	1921	1921	1921	1921	5
278	20240423	143400	18208218	1921	1921	1921	1921	0
279	20240423	143300	18208218	1921	1921	1921	1921	0
280	20240423	143200	18208218	1921	1921	1921	1921	0
281	20240423	143100	18208218	1921	1921	1921	1921	0
282	20240423	143000	18208218	1921	1921	1921	1921	0
283	20240423	142900	18208218	1921	1921	1921	1921	1
284	20240423	142800	18206297	1912	1912	1912	1912	65
285	20240423	142700	18082017	1912	1912	1912	1912	435
286	20240423	142600	17250297	1921	1920	1921	1912	474
287	20240423	142500	16343684	1921	1921	1921	1921	0
288	20240423	142400	16343684	1921	1921	1921	1921	7
289	20240423	142300	16330237	1921	1921	1921	1921	0
290	20240423	142200	16330237	1921	1921	1921	1921	100
291	20240423	142100	16138137	1921	1921	1921	1921	0
292	20240423	142000	16138137	1921	1921	1921	1921	0
293	20240423	141900	16138137	1921	1921	1921	1921	1
294	20240423	141800	16136216	1922	1922	1922	1922	0
295	20240423	141700	16136216	1922	1922	1922	1922	0
296	20240423	141600	16136216	1922	1922	1922	1922	0
297	20240423	141500	16136216	1922	1922	1922	1922	0
298	20240423	141400	16136216	1922	1922	1922	1922	0
299	20240423	141300	16136216	1922	1922	1922	1922	0
300	20240423	141200	16136216	1922	1922	1922	1922	0
301	20240423	141100	16136216	1922	1922	1922	1922	0
302	20240423	141000	16136216	1922	1922	1922	1922	0
303	20240423	140900	16136216	1922	1922	1922	1922	0
304	20240423	140800	16136216	1922	1922	1922	1922	0
305	20240423	140700	16136216	1922	1922	1922	1922	0
306	20240423	140600	16136216	1922	1922	1922	1922	0
307	20240423	140500	16136216	1922	1922	1922	1922	0
308	20240423	140400	16136216	1922	1922	1922	1922	0
309	20240423	140300	16136216	1922	1922	1922	1922	0
310	20240423	140200	16136216	1922	1922	1922	1922	0
311	20240423	140100	16136216	1922	1922	1922	1922	0
312	20240423	140000	16136216	1922	1922	1922	1922	0
313	20240423	135900	16136216	1922	1922	1922	1922	0
314	20240423	135800	16136216	1922	1922	1922	1922	0
315	20240423	135700	16136216	1922	1922	1922	1922	0
316	20240423	135600	16136216	1922	1922	1922	1922	0
317	20240423	135500	16136216	1922	1922	1922	1922	0
318	20240423	135400	16136216	1922	1922	1922	1922	530
319	20240423	135300	15117556	1922	1922	1922	1922	0
320	20240423	135200	15117556	1922	1922	1922	1922	0
321	20240423	135100	15117556	1922	1922	1922	1922	0
322	20240423	135000	15117556	1922	1922	1922	1922	0
323	20240423	134900	15117556	1922	1922	1922	1922	0
324	20240423	134800	15117556	1922	1922	1922	1922	10
325	20240423	134700	15098336	1922	1922	1922	1922	0
326	20240423	134600	15098336	1922	1922	1922	1922	0
327	20240423	134500	15098336	1922	1922	1922	1922	0
328	20240423	134400	15098336	1922	1922	1922	1922	0
329	20240423	134300	15098336	1922	1922	1922	1922	0
330	20240423	134200	15098336	1922	1922	1922	1922	0
331	20240423	134100	15098336	1922	1922	1922	1922	0
332	20240423	134000	15098336	1922	1922	1922	1922	0
333	20240423	133900	15098336	1922	1922	1922	1922	0
334	20240423	133800	15098336	1922	1922	1922	1922	1
335	20240423	133700	15096414	1922	1922	1922	1922	0
336	20240423	133600	15096414	1922	1922	1922	1922	0
337	20240423	133500	15096414	1922	1922	1922	1922	0
338	20240423	133400	15096414	1922	1922	1922	1922	0
339	20240423	133300	15096414	1922	1922	1922	1922	0
340	20240423	133200	15096414	1922	1922	1922	1922	0
341	20240423	133100	15096414	1922	1922	1922	1922	0
342	20240423	133000	15096414	1922	1922	1922	1922	0
343	20240423	132900	15096414	1922	1922	1922	1922	2
344	20240423	132800	15092570	1922	1922	1922	1922	3
345	20240423	132700	15086804	1922	1922	1922	1922	3
346	20240423	132600	15081038	1922	1922	1922	1922	0
347	20240423	132500	15081038	1922	1922	1922	1922	0
348	20240423	132400	15081038	1922	1922	1922	1922	0
349	20240423	132300	15081038	1922	1922	1922	1922	0
350	20240423	132200	15081038	1922	1922	1922	1922	0
351	20240423	132100	15081038	1922	1922	1922	1922	0
352	20240423	132000	15081038	1922	1922	1922	1922	5
353	20240423	131900	15071428	1922	1922	1922	1922	0
354	20240423	131800	15071428	1922	1922	1922	1922	0
355	20240423	131700	15071428	1922	1922	1922	1922	0
356	20240423	131600	15071428	1922	1922	1922	1922	0
357	20240423	131500	15071428	1922	1915	1922	1914	4250
358	20240423	131400	6924073	1922	1922	1922	1922	0
359	20240423	131300	6924073	1922	1922	1922	1922	0
360	20240423	131200	6924073	1922	1922	1922	1922	12
361	20240423	131100	6901009	1922	1922	1922	1922	0
362	20240423	131000	6901009	1922	1922	1922	1922	0
363	20240423	130900	6901009	1922	1922	1922	1922	0
364	20240423	130800	6901009	1922	1922	1922	1922	0
365	20240423	130700	6901009	1922	1922	1922	1922	0
366	20240423	130600	6901009	1922	1922	1922	1922	0
367	20240423	130500	6901009	1922	1922	1922	1922	0
368	20240423	130400	6901009	1922	1922	1922	1922	0
369	20240423	130300	6901009	1922	1922	1922	1922	0
370	20240423	130200	6901009	1922	1922	1922	1922	0
371	20240423	130100	6901009	1922	1922	1922	1922	0
372	20240423	130000	6901009	1922	1922	1922	1922	0
373	20240423	125900	6901009	1922	1922	1922	1922	0
374	20240423	125800	6901009	1922	1922	1922	1922	0
375	20240423	125700	6901009	1922	1922	1922	1922	260
376	20240423	125600	6401289	1922	1922	1922	1922	1
377	20240423	125500	6399367	1922	1922	1922	1922	0
378	20240423	125400	6399367	1922	1922	1922	1922	0
379	20240423	125300	6399367	1922	1922	1922	1922	0
380	20240423	125200	6399367	1922	1922	1922	1922	0
381	20240423	125100	6399367	1922	1922	1922	1922	0
382	20240423	125000	6399367	1922	1922	1922	1922	0
383	20240423	124900	6399367	1922	1922	1922	1922	51
384	20240423	124800	6301345	1922	1922	1922	1922	0
385	20240423	124700	6301345	1922	1922	1922	1922	0
386	20240423	124600	6301345	1922	1922	1922	1922	2
387	20240423	124500	6297501	1914	1920	1920	1914	172
388	20240423	124400	5968110	1922	1921	1922	1921	43
389	20240423	124300	5885485	1922	1922	1922	1922	0
390	20240423	124200	5885485	1922	1922	1922	1922	0
391	20240423	124100	5885485	1922	1922	1922	1922	0
392	20240423	124000	5885485	1922	1922	1922	1922	0
393	20240423	123900	5885485	1922	1922	1922	1922	200
394	20240423	123800	5501085	1922	1922	1922	1922	19
395	20240423	123700	5464567	1922	1922	1922	1922	0
396	20240423	123600	5464567	1922	1922	1922	1922	0
397	20240423	123500	5464567	1922	1922	1922	1922	0
398	20240423	123400	5464567	1922	1922	1922	1922	0
399	20240423	123300	5464567	1922	1922	1922	1922	0
400	20240423	123200	5464567	1922	1922	1922	1922	0
401	20240423	123100	5464567	1922	1922	1922	1922	0
402	20240423	123000	5464567	1922	1922	1922	1922	0
403	20240423	122900	5464567	1922	1922	1922	1922	0
404	20240423	122800	5464567	1922	1922	1922	1922	0
405	20240423	122700	5464567	1922	1922	1922	1922	0
406	20240423	122600	5464567	1922	1922	1922	1922	0
407	20240423	122500	5464567	1922	1922	1922	1922	0
408	20240423	122400	5464567	1922	1922	1922	1922	0
409	20240423	122300	5464567	1922	1922	1922	1922	9
410	20240423	122200	5447269	1922	1922	1922	1922	0
411	20240423	122100	5447269	1922	1922	1922	1922	0
412	20240423	122000	5447269	1922	1922	1922	1922	0
413	20240423	121900	5447269	1922	1922	1922	1922	8
414	20240423	121800	5431893	1922	1922	1922	1922	20
415	20240423	121700	5393453	1922	1922	1922	1922	0
416	20240423	121600	5393453	1922	1922	1922	1922	0
417	20240423	121500	5393453	1922	1922	1922	1922	0
418	20240423	121400	5393453	1922	1922	1922	1922	0
419	20240423	121300	5393453	1922	1922	1922	1922	0
420	20240423	121200	5393453	1922	1922	1922	1922	0
421	20240423	121100	5393453	1922	1922	1922	1922	0
422	20240423	121000	5393453	1922	1922	1922	1922	0
423	20240423	120900	5393453	1922	1922	1922	1922	0
424	20240423	120800	5393453	1922	1922	1922	1922	0
425	20240423	120700	5393453	1922	1922	1922	1922	0
426	20240423	120600	5393453	1922	1922	1922	1922	0
427	20240423	120500	5393453	1922	1922	1922	1922	0
428	20240423	120400	5393453	1922	1922	1922	1922	148
429	20240423	120300	5108997	1922	1922	1922	1922	0
430	20240423	120200	5108997	1922	1922	1922	1922	0
431	20240423	120100	5108997	1922	1922	1922	1922	0
432	20240423	120000	5108997	1922	1922	1922	1922	0
433	20240423	115900	5108997	1922	1922	1922	1922	0
434	20240423	115800	5108997	1922	1922	1922	1922	0
435	20240423	115700	5108997	1922	1922	1922	1922	0
436	20240423	115600	5108997	1922	1922	1922	1922	0
437	20240423	115500	5108997	1922	1922	1922	1922	0
438	20240423	115400	5108997	1922	1922	1922	1922	0
439	20240423	115300	5108997	1922	1922	1922	1922	0
440	20240423	115200	5108997	1922	1922	1922	1922	0
441	20240423	115100	5108997	1922	1922	1922	1922	0
442	20240423	115000	5108997	1922	1922	1922	1922	0
443	20240423	114900	5108997	1922	1922	1922	1922	0
444	20240423	114800	5108997	1922	1922	1922	1922	0
445	20240423	114700	5108997	1922	1922	1922	1922	40
446	20240423	114600	5032117	1922	1922	1922	1922	42
447	20240423	114500	4951393	1922	1922	1922	1922	0
448	20240423	114400	4951393	1922	1922	1922	1922	0
449	20240423	114300	4951393	1922	1922	1922	1922	0
450	20240423	114200	4951393	1922	1922	1922	1922	0
451	20240423	114100	4951393	1922	1922	1922	1922	1
452	20240423	114000	4949471	1922	1922	1922	1922	0
453	20240423	113900	4949471	1922	1922	1922	1922	0
454	20240423	113800	4949471	1922	1922	1922	1922	0
455	20240423	113700	4949471	1922	1922	1922	1922	0
456	20240423	113600	4949471	1922	1922	1922	1922	0
457	20240423	113500	4949471	1922	1922	1922	1922	0
458	20240423	113400	4949471	1922	1922	1922	1922	0
459	20240423	113300	4949471	1922	1922	1922	1922	0
460	20240423	113200	4949471	1922	1922	1922	1922	0
461	20240423	113100	4949471	1922	1922	1922	1922	0
462	20240423	113000	4949471	1922	1922	1922	1922	0
463	20240423	112900	4949471	1922	1922	1922	1922	0
464	20240423	112800	4949471	1922	1922	1922	1922	0
465	20240423	112700	4949471	1922	1922	1922	1922	0
466	20240423	112600	4949471	1922	1922	1922	1922	0
467	20240423	112500	4949471	1922	1922	1922	1922	0
468	20240423	112400	4949471	1922	1922	1922	1922	0
469	20240423	112300	4949471	1922	1922	1922	1922	0
470	20240423	112200	4949471	1922	1922	1922	1922	0
471	20240423	112100	4949471	1922	1922	1922	1922	0
472	20240423	112000	4949471	1922	1922	1922	1922	0
473	20240423	111900	4949471	1922	1922	1922	1922	311
474	20240423	111800	4351729	1922	1922	1922	1922	0
475	20240423	111700	4351729	1922	1922	1922	1922	0
476	20240423	111600	4351729	1922	1922	1922	1922	0
477	20240423	111500	4351729	1922	1922	1922	1922	30
478	20240423	111400	4294069	1922	1922	1922	1922	0
479	20240423	111300	4294069	1922	1922	1922	1922	0
480	20240423	111200	4294069	1922	1922	1922	1922	20
481	20240423	111100	4255629	1922	1922	1922	1922	10
482	20240423	111000	4236409	1922	1922	1922	1922	0
483	20240423	110900	4236409	1922	1922	1922	1922	0
484	20240423	110800	4236409	1922	1922	1922	1922	0
485	20240423	110700	4236409	1922	1922	1922	1922	0
486	20240423	110600	4236409	1922	1922	1922	1922	0
487	20240423	110500	4236409	1922	1922	1922	1922	0
488	20240423	110400	4236409	1922	1922	1922	1922	0
489	20240423	110300	4236409	1922	1922	1922	1922	0
490	20240423	110200	4236409	1922	1922	1922	1922	0
491	20240423	110100	4236409	1922	1922	1922	1922	66
492	20240423	110000	4109557	1922	1922	1922	1922	0
493	20240423	105900	4109557	1922	1922	1922	1922	0
494	20240423	105800	4109557	1922	1922	1922	1922	1
495	20240423	105700	4107635	1922	1922	1922	1922	0
496	20240423	105600	4107635	1922	1922	1922	1922	0
497	20240423	105500	4107635	1922	1922	1922	1922	0
498	20240423	105400	4107635	1922	1922	1922	1922	1
499	20240423	105300	4105713	1920	1920	1920	1920	0
500	20240423	105200	4105713	1920	1920	1920	1920	0
501	20240423	105100	4105713	1920	1920	1920	1920	0
502	20240423	105000	4105713	1920	1920	1920	1920	0
503	20240423	104900	4105713	1920	1920	1920	1920	0
504	20240423	104800	4105713	1920	1920	1920	1920	55
505	20240423	104700	4000113	1921	1921	1921	1921	46
506	20240423	104600	3911747	1922	1922	1922	1922	0
507	20240423	104500	3911747	1922	1922	1922	1922	0
508	20240423	104400	3911747	1922	1922	1922	1922	0
509	20240423	104300	3911747	1922	1922	1922	1922	0
510	20240423	104200	3911747	1922	1922	1922	1922	0
511	20240423	104100	3911747	1922	1922	1922	1922	0
512	20240423	104000	3911747	1922	1922	1922	1922	0
513	20240423	103900	3911747	1922	1922	1922	1922	0
514	20240423	103800	3911747	1922	1922	1922	1922	0
515	20240423	103700	3911747	1922	1922	1922	1922	0
516	20240423	103600	3911747	1922	1922	1922	1922	0
517	20240423	103500	3911747	1922	1922	1922	1922	0
518	20240423	103400	3911747	1922	1922	1922	1922	200
519	20240423	103300	3527347	1922	1920	1922	1920	410
520	20240423	103200	2739347	1922	1922	1922	1922	41
521	20240423	103100	2660545	1920	1920	1920	1920	0
522	20240423	103000	2660545	1920	1920	1920	1920	0
523	20240423	102900	2660545	1920	1920	1920	1920	0
524	20240423	102800	2660545	1920	1920	1920	1920	0
525	20240423	102700	2660545	1920	1920	1920	1920	0
526	20240423	102600	2660545	1920	1920	1920	1920	2
527	20240423	102500	2656705	1920	1920	1920	1920	0
528	20240423	102400	2656705	1920	1920	1920	1920	33
529	20240423	102300	2593345	1920	1920	1920	1920	0
530	20240423	102200	2593345	1920	1920	1920	1920	0
531	20240423	102100	2593345	1920	1920	1920	1920	0
532	20240423	102000	2593345	1920	1920	1920	1920	0
533	20240423	101900	2593345	1920	1920	1920	1920	0
534	20240423	101800	2593345	1920	1920	1920	1920	0
535	20240423	101700	2593345	1920	1920	1920	1920	0
536	20240423	101600	2593345	1920	1920	1920	1920	2
537	20240423	101500	2589505	1920	1922	1922	1920	36
538	20240423	101400	2520381	1920	1920	1920	1920	46
539	20240423	101300	2432061	1921	1921	1921	1921	32
540	20240423	101200	2370589	1922	1922	1922	1922	1
541	20240423	101100	2368667	1922	1922	1922	1922	1
542	20240423	101000	2366745	1923	1923	1923	1923	0
543	20240423	100900	2366745	1923	1923	1923	1923	1
544	20240423	100800	2364822	1923	1925	1925	1923	528
545	20240423	100700	1348424	1925	1925	1925	1925	0
546	20240423	100600	1348424	1925	1925	1925	1925	8
547	20240423	100500	1333024	1925	1925	1925	1925	0
548	20240423	100400	1333024	1925	1925	1925	1925	15
549	20240423	100300	1304149	1926	1926	1926	1926	0
550	20240423	100200	1304149	1926	1926	1926	1926	1
551	20240423	100100	1302223	1934	1934	1934	1934	0
552	20240423	100000	1302223	1934	1926	1934	1926	7
553	20240423	095900	1288693	1926	1926	1926	1926	0
554	20240423	095800	1288693	1926	1926	1926	1926	2
555	20240423	095700	1284841	1934	1934	1934	1934	2
556	20240423	095600	1280973	1934	1934	1934	1934	5
557	20240423	095500	1271303	1934	1926	1934	1926	5
558	20240423	095400	1261657	1926	1926	1926	1926	0
559	20240423	095300	1261657	1926	1926	1926	1926	0
560	20240423	095200	1261657	1926	1926	1926	1926	5
561	20240423	095100	1252027	1934	1934	1934	1925	20
562	20240423	095000	1213419	1930	1930	1930	1930	13
563	20240423	094900	1188329	1930	1930	1930	1930	0
564	20240423	094800	1188329	1930	1930	1930	1930	1
565	20240423	094700	1186399	1934	1934	1934	1934	4
566	20240423	094600	1178663	1930	1930	1930	1930	11
567	20240423	094500	1157433	1936	1936	1936	1936	0
568	20240423	094400	1157433	1936	1936	1936	1936	0
569	20240423	094300	1157433	1936	1936	1936	1936	0
570	20240423	094200	1157433	1936	1936	1936	1936	0
571	20240423	094100	1157433	1936	1936	1936	1936	0
572	20240423	094000	1157433	1936	1936	1936	1936	0
573	20240423	093900	1157433	1936	1936	1936	1936	0
574	20240423	093800	1157433	1936	1936	1936	1936	0
575	20240423	093700	1157433	1936	1936	1936	1936	0
576	20240423	093600	1157433	1936	1936	1936	1936	0
577	20240423	093500	1157433	1936	1936	1936	1936	0
578	20240423	093400	1157433	1936	1936	1936	1936	0
579	20240423	093300	1157433	1936	1936	1936	1936	0
580	20240423	093200	1157433	1936	1936	1936	1936	0
581	20240423	093100	1157433	1936	1936	1936	1936	1
582	20240423	093000	1155497	1936	1936	1936	1936	0
583	20240423	092900	1155497	1936	1936	1936	1936	0
584	20240423	092800	1155497	1936	1936	1936	1936	0
585	20240423	092700	1155497	1936	1936	1936	1936	3
586	20240423	092600	1149689	1936	1936	1936	1936	2
587	20240423	092500	1145817	1936	1936	1936	1936	4
588	20240423	092400	1138073	1938	1938	1938	1938	0
589	20240423	092300	1138073	1938	1938	1938	1938	0
590	20240423	092200	1138073	1938	1938	1938	1938	0
591	20240423	092100	1138073	1938	1938	1938	1938	0
592	20240423	092000	1138073	1938	1938	1938	1938	0
593	20240423	091900	1138073	1938	1938	1938	1938	0
594	20240423	091800	1138073	1938	1938	1938	1938	0
595	20240423	091700	1138073	1938	1938	1938	1938	0
596	20240423	091600	1138073	1938	1938	1938	1938	0
597	20240423	091500	1138073	1938	1938	1938	1938	51
598	20240423	091400	1039235	1938	1938	1938	1938	0
599	20240423	091300	1039235	1938	1938	1938	1938	0
600	20240423	091200	1039235	1938	1938	1938	1938	0
601	20240423	091100	1039235	1938	1938	1938	1938	0
602	20240423	091000	1039235	1938	1938	1938	1938	0
603	20240423	090900	1039235	1938	1938	1938	1938	0
604	20240423	090800	1039235	1938	1938	1938	1938	0
605	20240423	090700	1039235	1938	1938	1938	1938	0
606	20240423	090600	1039235	1938	1938	1938	1938	0
607	20240423	090500	1039235	1938	1938	1938	1938	0
608	20240423	090400	1039235	1938	1938	1938	1938	0
609	20240423	090300	1039235	1938	1931	1938	1931	2
610	20240423	090200	1035366	1930	1930	1930	1930	0
611	20240423	090100	1035366	1930	1930	1930	1930	5
612	20240423	090000	1025716	1938	1939	1939	1938	529