KissMeData/026040/min/candle-20240425.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240425	191000	22679139	1921	1921	1921	1921	682
3	20240425	190900	22679139	1921	1921	1921	1921	0
4	20240425	190800	22679139	1921	1921	1921	1921	0
5	20240425	190700	22679139	1921	1921	1921	1921	0
6	20240425	190600	22679139	1921	1921	1921	1921	0
7	20240425	190500	22679139	1921	1921	1921	1921	0
8	20240425	190400	22679139	1921	1921	1921	1921	0
9	20240425	190300	22679139	1921	1921	1921	1921	0
10	20240425	190200	22679139	1921	1921	1921	1921	0
11	20240425	190100	22679139	1921	1921	1921	1921	0
12	20240425	190000	22679139	1921	1921	1921	1921	0
13	20240425	185900	22679139	1921	1921	1921	1921	0
14	20240425	185800	22679139	1921	1921	1921	1921	0
15	20240425	185700	22679139	1921	1921	1921	1921	0
16	20240425	185600	22679139	1921	1921	1921	1921	0
17	20240425	185500	22679139	1921	1921	1921	1921	0
18	20240425	185400	22679139	1921	1921	1921	1921	0
19	20240425	185300	22679139	1921	1921	1921	1921	0
20	20240425	185200	22679139	1921	1921	1921	1921	0
21	20240425	185100	22679139	1921	1921	1921	1921	0
22	20240425	185000	22679139	1921	1921	1921	1921	0
23	20240425	184900	22679139	1921	1921	1921	1921	0
24	20240425	184800	22679139	1921	1921	1921	1921	0
25	20240425	184700	22679139	1921	1921	1921	1921	0
26	20240425	184600	22679139	1921	1921	1921	1921	0
27	20240425	184500	22679139	1921	1921	1921	1921	0
28	20240425	184400	22679139	1921	1921	1921	1921	0
29	20240425	184300	22679139	1921	1921	1921	1921	0
30	20240425	184200	22679139	1921	1921	1921	1921	0
31	20240425	184100	22679139	1921	1921	1921	1921	0
32	20240425	184000	22679139	1921	1921	1921	1921	682
33	20240425	183900	22679139	1921	1921	1921	1921	0
34	20240425	183800	22679139	1921	1921	1921	1921	0
35	20240425	183700	22679139	1921	1921	1921	1921	0
36	20240425	183600	22679139	1921	1921	1921	1921	0
37	20240425	183500	22679139	1921	1921	1921	1921	0
38	20240425	183400	22679139	1921	1921	1921	1921	0
39	20240425	183300	22679139	1921	1921	1921	1921	0
40	20240425	183200	22679139	1921	1921	1921	1921	0
41	20240425	183100	22679139	1921	1921	1921	1921	0
42	20240425	183000	22679139	1921	1921	1921	1921	0
43	20240425	182900	22679139	1921	1921	1921	1921	0
44	20240425	182800	22679139	1921	1921	1921	1921	0
45	20240425	182700	22679139	1921	1921	1921	1921	0
46	20240425	182600	22679139	1921	1921	1921	1921	0
47	20240425	182500	22679139	1921	1921	1921	1921	0
48	20240425	182400	22679139	1921	1921	1921	1921	0
49	20240425	182300	22679139	1921	1921	1921	1921	0
50	20240425	182200	22679139	1921	1921	1921	1921	0
51	20240425	182100	22679139	1921	1921	1921	1921	0
52	20240425	182000	22679139	1921	1921	1921	1921	0
53	20240425	181900	22679139	1921	1921	1921	1921	0
54	20240425	181800	22679139	1921	1921	1921	1921	0
55	20240425	181700	22679139	1921	1921	1921	1921	0
56	20240425	181600	22679139	1921	1921	1921	1921	0
57	20240425	181500	22679139	1921	1921	1921	1921	0
58	20240425	181400	22679139	1921	1921	1921	1921	0
59	20240425	181300	22679139	1921	1921	1921	1921	0
60	20240425	181200	22679139	1921	1921	1921	1921	0
61	20240425	181100	22679139	1921	1921	1921	1921	0
62	20240425	181000	22679139	1921	1921	1921	1921	682
63	20240425	180900	22679139	1921	1921	1921	1921	0
64	20240425	180800	22679139	1921	1921	1921	1921	0
65	20240425	180700	22679139	1921	1921	1921	1921	0
66	20240425	180600	22679139	1921	1921	1921	1921	0
67	20240425	180500	22679139	1921	1921	1921	1921	0
68	20240425	180400	22679139	1921	1921	1921	1921	0
69	20240425	180300	22679139	1921	1921	1921	1921	0
70	20240425	180200	22679139	1921	1921	1921	1921	0
71	20240425	180100	22679139	1921	1921	1921	1921	0
72	20240425	180000	22679139	1921	1921	1921	1921	0
73	20240425	175900	22679139	1921	1921	1921	1921	0
74	20240425	175800	22679139	1921	1921	1921	1921	0
75	20240425	175700	22679139	1921	1921	1921	1921	0
76	20240425	175600	22679139	1921	1921	1921	1921	0
77	20240425	175500	22679139	1921	1921	1921	1921	0
78	20240425	175400	22679139	1921	1921	1921	1921	0
79	20240425	175300	22679139	1921	1921	1921	1921	0
80	20240425	175200	22679139	1921	1921	1921	1921	0
81	20240425	175100	22679139	1921	1921	1921	1921	0
82	20240425	175000	22679139	1921	1921	1921	1921	0
83	20240425	174900	22679139	1921	1921	1921	1921	0
84	20240425	174800	22679139	1921	1921	1921	1921	0
85	20240425	174700	22679139	1921	1921	1921	1921	0
86	20240425	174600	22679139	1921	1921	1921	1921	0
87	20240425	174500	22679139	1921	1921	1921	1921	0
88	20240425	174400	22679139	1921	1921	1921	1921	0
89	20240425	174300	22679139	1921	1921	1921	1921	0
90	20240425	174200	22679139	1921	1921	1921	1921	0
91	20240425	174100	22679139	1921	1921	1921	1921	0
92	20240425	174000	22679139	1921	1921	1921	1921	682
93	20240425	173900	22679139	1921	1921	1921	1921	0
94	20240425	173800	22679139	1921	1921	1921	1921	0
95	20240425	173700	22679139	1921	1921	1921	1921	0
96	20240425	173600	22679139	1921	1921	1921	1921	0
97	20240425	173500	22679139	1921	1921	1921	1921	0
98	20240425	173400	22679139	1921	1921	1921	1921	0
99	20240425	173300	22679139	1921	1921	1921	1921	0
100	20240425	173200	22679139	1921	1921	1921	1921	0
101	20240425	173100	22679139	1921	1921	1921	1921	0
102	20240425	173000	22679139	1921	1921	1921	1921	0
103	20240425	172900	22679139	1921	1921	1921	1921	0
104	20240425	172800	22679139	1921	1921	1921	1921	0
105	20240425	172700	22679139	1921	1921	1921	1921	0
106	20240425	172600	22679139	1921	1921	1921	1921	0
107	20240425	172500	22679139	1921	1921	1921	1921	0
108	20240425	172400	22679139	1921	1921	1921	1921	0
109	20240425	172300	22679139	1921	1921	1921	1921	0
110	20240425	172200	22679139	1921	1921	1921	1921	0
111	20240425	172100	22679139	1921	1921	1921	1921	0
112	20240425	172000	22679139	1921	1921	1921	1921	0
113	20240425	171900	22679139	1921	1921	1921	1921	0
114	20240425	171800	22679139	1921	1921	1921	1921	0
115	20240425	171700	22679139	1921	1921	1921	1921	0
116	20240425	171600	22679139	1921	1921	1921	1921	0
117	20240425	171500	22679139	1921	1921	1921	1921	0
118	20240425	171400	22679139	1921	1921	1921	1921	0
119	20240425	171300	22679139	1921	1921	1921	1921	0
120	20240425	171200	22679139	1921	1921	1921	1921	0
121	20240425	171100	22679139	1921	1921	1921	1921	0
122	20240425	171000	22679139	1921	1921	1921	1921	682
123	20240425	170900	22679139	1921	1921	1921	1921	0
124	20240425	170800	22679139	1921	1921	1921	1921	0
125	20240425	170700	22679139	1921	1921	1921	1921	0
126	20240425	170600	22679139	1921	1921	1921	1921	0
127	20240425	170500	22679139	1921	1921	1921	1921	0
128	20240425	170400	22679139	1921	1921	1921	1921	0
129	20240425	170300	22679139	1921	1921	1921	1921	0
130	20240425	170200	22679139	1921	1921	1921	1921	0
131	20240425	170100	22679139	1921	1921	1921	1921	0
132	20240425	170000	22679139	1921	1921	1921	1921	0
133	20240425	165900	22679139	1921	1921	1921	1921	0
134	20240425	165800	22679139	1921	1921	1921	1921	0
135	20240425	165700	22679139	1921	1921	1921	1921	0
136	20240425	165600	22679139	1921	1921	1921	1921	0
137	20240425	165500	22679139	1921	1921	1921	1921	0
138	20240425	165400	22679139	1921	1921	1921	1921	0
139	20240425	165300	22679139	1921	1921	1921	1921	0
140	20240425	165200	22679139	1921	1921	1921	1921	0
141	20240425	165100	22679139	1921	1921	1921	1921	0
142	20240425	165000	22679139	1921	1921	1921	1921	0
143	20240425	164900	22679139	1921	1921	1921	1921	0
144	20240425	164800	22679139	1921	1921	1921	1921	0
145	20240425	164700	22679139	1921	1921	1921	1921	0
146	20240425	164600	22679139	1921	1921	1921	1921	0
147	20240425	164500	22679139	1921	1921	1921	1921	0
148	20240425	164400	22679139	1921	1921	1921	1921	0
149	20240425	164300	22679139	1921	1921	1921	1921	0
150	20240425	164200	22679139	1921	1921	1921	1921	0
151	20240425	164100	22679139	1921	1921	1921	1921	0
152	20240425	164000	22679139	1921	1921	1921	1921	682
153	20240425	163900	22679139	1921	1921	1921	1921	0
154	20240425	163800	22679139	1921	1921	1921	1921	0
155	20240425	163700	22679139	1921	1921	1921	1921	0
156	20240425	163600	22679139	1921	1921	1921	1921	0
157	20240425	163500	22679139	1921	1921	1921	1921	0
158	20240425	163400	22679139	1921	1921	1921	1921	0
159	20240425	163300	22679139	1921	1921	1921	1921	0
160	20240425	163200	22679139	1921	1921	1921	1921	0
161	20240425	163100	22679139	1921	1921	1921	1921	0
162	20240425	163000	22679139	1921	1921	1921	1921	0
163	20240425	162900	22679139	1921	1921	1921	1921	0
164	20240425	162800	22679139	1921	1921	1921	1921	0
165	20240425	162700	22679139	1921	1921	1921	1921	0
166	20240425	162600	22679139	1921	1921	1921	1921	0
167	20240425	162500	22679139	1921	1921	1921	1921	0
168	20240425	162400	22679139	1921	1921	1921	1921	0
169	20240425	162300	22679139	1921	1921	1921	1921	0
170	20240425	162200	22679139	1921	1921	1921	1921	0
171	20240425	162100	22679139	1921	1921	1921	1921	0
172	20240425	162000	22679139	1921	1921	1921	1921	0
173	20240425	161900	22679139	1921	1921	1921	1921	0
174	20240425	161800	22679139	1921	1921	1921	1921	0
175	20240425	161700	22679139	1921	1921	1921	1921	0
176	20240425	161600	22679139	1921	1921	1921	1921	0
177	20240425	161500	22679139	1921	1921	1921	1921	0
178	20240425	161400	22679139	1921	1921	1921	1921	0
179	20240425	161300	22679139	1921	1921	1921	1921	0
180	20240425	161200	22679139	1921	1921	1921	1921	0
181	20240425	161100	22679139	1921	1921	1921	1921	0
182	20240425	161000	22679139	1921	1921	1921	1921	682
183	20240425	160900	22679139	1921	1921	1921	1921	0
184	20240425	160800	22679139	1921	1921	1921	1921	0
185	20240425	160700	22679139	1921	1921	1921	1921	0
186	20240425	160600	22679139	1921	1921	1921	1921	0
187	20240425	160500	22679139	1921	1921	1921	1921	0
188	20240425	160400	22679139	1921	1921	1921	1921	0
189	20240425	160300	22679139	1921	1921	1921	1921	0
190	20240425	160200	22679139	1921	1921	1921	1921	0
191	20240425	160100	22679139	1921	1921	1921	1921	0
192	20240425	160000	22679139	1921	1921	1921	1921	0
193	20240425	155900	22679139	1921	1921	1921	1921	0
194	20240425	155800	22679139	1921	1921	1921	1921	0
195	20240425	155700	22679139	1921	1921	1921	1921	0
196	20240425	155600	22679139	1921	1921	1921	1921	0
197	20240425	155500	22679139	1921	1921	1921	1921	0
198	20240425	155400	22679139	1921	1921	1921	1921	0
199	20240425	155300	22679139	1921	1921	1921	1921	0
200	20240425	155200	22679139	1921	1921	1921	1921	0
201	20240425	155100	22679139	1921	1921	1921	1921	0
202	20240425	155000	22679139	1921	1921	1921	1921	0
203	20240425	154900	22679139	1921	1921	1921	1921	0
204	20240425	154800	22679139	1921	1921	1921	1921	0
205	20240425	154700	22679139	1921	1921	1921	1921	0
206	20240425	154600	22679139	1921	1921	1921	1921	0
207	20240425	154500	22679139	1921	1921	1921	1921	0
208	20240425	154400	22679139	1921	1921	1921	1921	0
209	20240425	154300	22679139	1921	1921	1921	1921	0
210	20240425	154200	22679139	1921	1921	1921	1921	0
211	20240425	154100	22679139	1921	1921	1921	1921	0
212	20240425	154000	22679139	1921	1921	1921	1921	682
213	20240425	153900	22679139	1921	1921	1921	1921	0
214	20240425	153800	22679139	1921	1921	1921	1921	0
215	20240425	153700	22679139	1921	1921	1921	1921	0
216	20240425	153600	22679139	1921	1921	1921	1921	0
217	20240425	153500	22679139	1921	1921	1921	1921	0
218	20240425	153400	22679139	1921	1921	1921	1921	0
219	20240425	153300	22679139	1921	1921	1921	1921	0
220	20240425	153200	22679139	1921	1921	1921	1921	0
221	20240425	153100	22679139	1921	1921	1921	1921	0
222	20240425	153000	22679139	1921	1921	1921	1921	682
223	20240425	152900	21369017	1921	1921	1921	1921	0
224	20240425	152800	21369017	1921	1921	1921	1921	0
225	20240425	152700	21369017	1921	1921	1921	1921	0
226	20240425	152600	21369017	1921	1921	1921	1921	0
227	20240425	152500	21369017	1921	1921	1921	1921	0
228	20240425	152400	21369017	1921	1921	1921	1921	0
229	20240425	152300	21369017	1921	1921	1921	1921	0
230	20240425	152200	21369017	1921	1921	1921	1921	0
231	20240425	152100	21369017	1921	1921	1921	1921	0
232	20240425	152000	21369017	1921	1921	1921	1921	0
233	20240425	151900	21369017	1921	1921	1921	1921	0
234	20240425	151800	21369017	1921	1919	1921	1919	3
235	20240425	151700	21363257	1918	1918	1918	1918	0
236	20240425	151600	21363257	1918	1918	1918	1918	0
237	20240425	151500	21363257	1918	1918	1918	1918	2
238	20240425	151400	21359421	1918	1918	1918	1918	0
239	20240425	151300	21359421	1918	1918	1918	1918	0
240	20240425	151200	21359421	1918	1918	1918	1918	0
241	20240425	151100	21359421	1918	1918	1918	1918	0
242	20240425	151000	21359421	1918	1918	1918	1918	0
243	20240425	150900	21359421	1918	1918	1918	1918	0
244	20240425	150800	21359421	1918	1918	1918	1918	0
245	20240425	150700	21359421	1918	1918	1918	1918	0
246	20240425	150600	21359421	1918	1918	1918	1918	1
247	20240425	150500	21357503	1904	1903	1904	1902	98
248	20240425	150400	21171021	1904	1909	1909	1902	124
249	20240425	150300	20935032	1921	1921	1921	1921	0
250	20240425	150200	20935032	1921	1921	1921	1921	0
251	20240425	150100	20935032	1921	1921	1921	1921	0
252	20240425	150000	20935032	1921	1921	1921	1921	0
253	20240425	145900	20935032	1921	1921	1921	1921	0
254	20240425	145800	20935032	1921	1921	1921	1921	0
255	20240425	145700	20935032	1921	1921	1921	1921	0
256	20240425	145600	20935032	1921	1921	1921	1921	0
257	20240425	145500	20935032	1921	1921	1921	1921	0
258	20240425	145400	20935032	1921	1921	1921	1921	0
259	20240425	145300	20935032	1921	1921	1921	1921	0
260	20240425	145200	20935032	1921	1921	1921	1921	0
261	20240425	145100	20935032	1921	1921	1921	1921	0
262	20240425	145000	20935032	1921	1920	1921	1920	52
263	20240425	144900	20835153	1920	1920	1920	1920	0
264	20240425	144800	20835153	1920	1911	1920	1908	7
265	20240425	144700	20821773	1914	1920	1920	1914	81
266	20240425	144600	20666268	1921	1921	1921	1921	0
267	20240425	144500	20666268	1921	1921	1921	1921	0
268	20240425	144400	20666268	1921	1921	1921	1921	0
269	20240425	144300	20666268	1921	1921	1921	1921	0
270	20240425	144200	20666268	1921	1921	1921	1921	0
271	20240425	144100	20666268	1921	1921	1921	1921	0
272	20240425	144000	20666268	1921	1921	1921	1921	0
273	20240425	143900	20666268	1921	1921	1921	1921	0
274	20240425	143800	20666268	1921	1921	1921	1921	0
275	20240425	143700	20666268	1921	1921	1921	1921	0
276	20240425	143600	20666268	1921	1921	1921	1921	0
277	20240425	143500	20666268	1921	1921	1921	1921	0
278	20240425	143400	20666268	1921	1921	1921	1921	0
279	20240425	143300	20666268	1921	1921	1921	1921	0
280	20240425	143200	20666268	1921	1921	1921	1921	0
281	20240425	143100	20666268	1921	1921	1921	1921	0
282	20240425	143000	20666268	1921	1921	1921	1921	0
283	20240425	142900	20666268	1921	1921	1921	1921	0
284	20240425	142800	20666268	1921	1921	1921	1921	50
285	20240425	142700	20570218	1921	1921	1921	1921	519
286	20240425	142600	19573219	1921	1921	1921	1921	0
287	20240425	142500	19573219	1921	1921	1921	1921	1
288	20240425	142400	19571298	1920	1920	1920	1920	0
289	20240425	142300	19571298	1920	1920	1920	1920	0
290	20240425	142200	19571298	1920	1920	1920	1920	0
291	20240425	142100	19571298	1920	1920	1920	1920	0
292	20240425	142000	19571298	1920	1920	1920	1920	0
293	20240425	141900	19571298	1920	1920	1920	1920	0
294	20240425	141800	19571298	1920	1920	1920	1920	21
295	20240425	141700	19530978	1921	1921	1921	1921	0
296	20240425	141600	19530978	1921	1921	1921	1921	0
297	20240425	141500	19530978	1921	1921	1921	1921	0
298	20240425	141400	19530978	1921	1921	1921	1921	36
299	20240425	141300	19461822	1939	1939	1939	1939	0
300	20240425	141200	19461822	1939	1939	1939	1939	0
301	20240425	141100	19461822	1939	1939	1939	1939	206
302	20240425	141000	19062388	1939	1939	1939	1939	0
303	20240425	140900	19062388	1939	1939	1939	1939	2
304	20240425	140800	19058510	1939	1939	1939	1939	1
305	20240425	140700	19056571	1938	1938	1938	1938	0
306	20240425	140600	19056571	1938	1938	1938	1938	1
307	20240425	140500	19054633	1937	1935	1937	1935	98
308	20240425	140400	18865001	1935	1935	1935	1935	0
309	20240425	140300	18865001	1935	1935	1935	1935	0
310	20240425	140200	18865001	1935	1935	1935	1935	0
311	20240425	140100	18865001	1935	1935	1935	1935	200
312	20240425	140000	18478001	1935	1935	1935	1935	0
313	20240425	135900	18478001	1935	1935	1935	1935	0
314	20240425	135800	18478001	1935	1934	1935	1934	3
315	20240425	135700	18472198	1934	1934	1934	1934	0
316	20240425	135600	18472198	1934	1934	1934	1934	0
317	20240425	135500	18472198	1934	1934	1934	1934	0
318	20240425	135400	18472198	1934	1934	1934	1934	0
319	20240425	135300	18472198	1934	1934	1934	1934	0
320	20240425	135200	18472198	1934	1933	1934	1933	6
321	20240425	135100	18460597	1934	1927	1934	1927	8
322	20240425	135000	18445153	1926	1921	1926	1921	6
323	20240425	134900	18433612	1933	1933	1933	1933	0
324	20240425	134800	18433612	1933	1933	1933	1933	0
325	20240425	134700	18433612	1933	1933	1933	1933	10
326	20240425	134600	18414282	1935	1935	1935	1935	0
327	20240425	134500	18414282	1935	1935	1935	1935	0
328	20240425	134400	18414282	1935	1935	1935	1935	0
329	20240425	134300	18414282	1935	1935	1935	1935	0
330	20240425	134200	18414282	1935	1935	1935	1935	0
331	20240425	134100	18414282	1935	1935	1935	1935	0
332	20240425	134000	18414282	1935	1934	1935	1934	2
333	20240425	133900	18410413	1935	1935	1935	1935	0
334	20240425	133800	18410413	1935	1935	1935	1935	0
335	20240425	133700	18410413	1935	1935	1935	1935	0
336	20240425	133600	18410413	1935	1931	1935	1931	8
337	20240425	133500	18394940	1930	1930	1930	1930	0
338	20240425	133400	18394940	1930	1930	1930	1930	1
339	20240425	133300	18393010	1920	1920	1920	1920	0
340	20240425	133200	18393010	1920	1920	1920	1920	0
341	20240425	133100	18393010	1920	1920	1920	1920	0
342	20240425	133000	18393010	1920	1920	1920	1920	0
343	20240425	132900	18393010	1920	1920	1920	1920	0
344	20240425	132800	18393010	1920	1920	1920	1920	0
345	20240425	132700	18393010	1920	1920	1920	1920	0
346	20240425	132600	18393010	1920	1920	1920	1920	0
347	20240425	132500	18393010	1920	1920	1920	1920	0
348	20240425	132400	18393010	1920	1920	1920	1920	40
349	20240425	132300	18316210	1925	1925	1925	1925	90
350	20240425	132200	18142960	1926	1926	1926	1926	0
351	20240425	132100	18142960	1926	1926	1926	1926	0
352	20240425	132000	18142960	1926	1926	1926	1926	0
353	20240425	131900	18142960	1926	1926	1926	1926	0
354	20240425	131800	18142960	1926	1926	1926	1926	384
355	20240425	131700	17403376	1926	1926	1926	1926	0
356	20240425	131600	17403376	1926	1926	1926	1926	0
357	20240425	131500	17403376	1926	1926	1926	1926	0
358	20240425	131400	17403376	1926	1926	1926	1926	0
359	20240425	131300	17403376	1926	1926	1926	1926	0
360	20240425	131200	17403376	1926	1926	1926	1926	0
361	20240425	131100	17403376	1926	1926	1926	1926	0
362	20240425	131000	17403376	1926	1926	1926	1926	0
363	20240425	130900	17403376	1926	1926	1926	1926	0
364	20240425	130800	17403376	1926	1926	1926	1926	16
365	20240425	130700	17372560	1930	1930	1930	1930	49
366	20240425	130600	17277990	1930	1925	1930	1925	50
367	20240425	130500	17181693	1925	1925	1925	1925	0
368	20240425	130400	17181693	1925	1920	1925	1920	98
369	20240425	130300	16993472	1920	1920	1920	1920	0
370	20240425	130200	16993472	1920	1920	1920	1920	0
371	20240425	130100	16993472	1920	1920	1920	1920	0
372	20240425	130000	16993472	1920	1920	1920	1920	0
373	20240425	125900	16993472	1920	1920	1920	1920	0
374	20240425	125800	16993472	1920	1920	1920	1920	0
375	20240425	125700	16993472	1920	1920	1920	1920	0
376	20240425	125600	16993472	1920	1919	1920	1919	2
377	20240425	125500	16989633	1916	1915	1916	1915	263
378	20240425	125400	16485726	1914	1912	1914	1912	93
379	20240425	125300	16307728	1914	1914	1914	1914	0
380	20240425	125200	16307728	1914	1914	1914	1914	30
381	20240425	125100	16250308	1913	1913	1913	1913	10
382	20240425	125000	16231178	1914	1913	1914	1913	11
383	20240425	124900	16210125	1911	1911	1911	1911	326
384	20240425	124800	15587139	1911	1911	1911	1911	0
385	20240425	124700	15587139	1911	1911	1911	1911	0
386	20240425	124600	15587139	1911	1911	1911	1911	0
387	20240425	124500	15587139	1911	1911	1911	1911	0
388	20240425	124400	15587139	1911	1911	1911	1911	0
389	20240425	124300	15587139	1911	1911	1911	1911	0
390	20240425	124200	15587139	1911	1911	1911	1911	0
391	20240425	124100	15587139	1911	1911	1911	1911	0
392	20240425	124000	15587139	1911	1911	1911	1911	0
393	20240425	123900	15587139	1911	1911	1911	1911	0
394	20240425	123800	15587139	1911	1911	1911	1911	10
395	20240425	123700	15568029	1911	1911	1911	1911	0
396	20240425	123600	15568029	1911	1911	1911	1911	0
397	20240425	123500	15568029	1911	1911	1911	1911	0
398	20240425	123400	15568029	1911	1911	1911	1911	0
399	20240425	123300	15568029	1911	1911	1911	1911	0
400	20240425	123200	15568029	1911	1911	1911	1911	1
401	20240425	123100	15566118	1911	1911	1911	1911	0
402	20240425	123000	15566118	1911	1911	1911	1911	0
403	20240425	122900	15566118	1911	1911	1911	1911	15
404	20240425	122800	15537453	1911	1911	1911	1911	0
405	20240425	122700	15537453	1911	1911	1911	1911	0
406	20240425	122600	15537453	1911	1911	1911	1911	0
407	20240425	122500	15537453	1911	1911	1911	1911	95
408	20240425	122400	15355908	1911	1911	1911	1911	0
409	20240425	122300	15355908	1911	1911	1911	1911	0
410	20240425	122200	15355908	1911	1911	1911	1911	0
411	20240425	122100	15355908	1911	1911	1911	1911	0
412	20240425	122000	15355908	1911	1911	1911	1911	0
413	20240425	121900	15355908	1911	1911	1911	1911	0
414	20240425	121800	15355908	1911	1911	1911	1911	0
415	20240425	121700	15355908	1911	1911	1911	1911	0
416	20240425	121600	15355908	1911	1911	1911	1911	0
417	20240425	121500	15355908	1911	1911	1911	1911	0
418	20240425	121400	15355908	1911	1911	1911	1911	0
419	20240425	121300	15355908	1911	1911	1911	1911	0
420	20240425	121200	15355908	1911	1911	1911	1911	0
421	20240425	121100	15355908	1911	1903	1911	1903	1677
422	20240425	121000	12159404	1905	1905	1905	1905	274
423	20240425	120900	11637434	1905	1905	1905	1905	0
424	20240425	120800	11637434	1905	1905	1905	1905	0
425	20240425	120700	11637434	1905	1905	1905	1905	0
426	20240425	120600	11637434	1905	1905	1905	1905	0
427	20240425	120500	11637434	1905	1905	1905	1905	0
428	20240425	120400	11637434	1905	1905	1905	1905	0
429	20240425	120300	11637434	1905	1905	1905	1905	0
430	20240425	120200	11637434	1905	1905	1905	1905	0
431	20240425	120100	11637434	1905	1905	1905	1905	0
432	20240425	120000	11637434	1905	1905	1905	1905	0
433	20240425	115900	11637434	1905	1905	1905	1905	0
434	20240425	115800	11637434	1905	1905	1905	1905	0
435	20240425	115700	11637434	1905	1905	1905	1905	0
436	20240425	115600	11637434	1905	1905	1905	1905	0
437	20240425	115500	11637434	1905	1905	1905	1905	0
438	20240425	115400	11637434	1905	1905	1905	1905	0
439	20240425	115300	11637434	1905	1905	1905	1905	0
440	20240425	115200	11637434	1905	1905	1905	1905	0
441	20240425	115100	11637434	1905	1905	1905	1905	0
442	20240425	115000	11637434	1905	1905	1905	1905	0
443	20240425	114900	11637434	1905	1905	1905	1905	0
444	20240425	114800	11637434	1905	1905	1905	1905	1
445	20240425	114700	11635529	1905	1905	1905	1905	0
446	20240425	114600	11635529	1905	1905	1905	1905	0
447	20240425	114500	11635529	1905	1905	1905	1905	0
448	20240425	114400	11635529	1905	1905	1905	1905	1
449	20240425	114300	11633624	1905	1905	1905	1905	0
450	20240425	114200	11633624	1905	1905	1905	1905	0
451	20240425	114100	11633624	1905	1905	1905	1905	0
452	20240425	114000	11633624	1905	1905	1905	1905	0
453	20240425	113900	11633624	1905	1905	1905	1905	0
454	20240425	113800	11633624	1905	1905	1905	1905	0
455	20240425	113700	11633624	1905	1905	1905	1905	0
456	20240425	113600	11633624	1905	1905	1905	1905	0
457	20240425	113500	11633624	1905	1905	1905	1905	1
458	20240425	113400	11631719	1905	1905	1905	1905	3
459	20240425	113300	11626004	1903	1903	1903	1903	0
460	20240425	113200	11626004	1903	1903	1903	1903	0
461	20240425	113100	11626004	1903	1903	1903	1903	0
462	20240425	113000	11626004	1903	1903	1903	1903	0
463	20240425	112900	11626004	1903	1903	1903	1903	0
464	20240425	112800	11626004	1903	1903	1903	1903	0
465	20240425	112700	11626004	1903	1903	1903	1903	0
466	20240425	112600	11626004	1903	1903	1903	1903	0
467	20240425	112500	11626004	1903	1903	1903	1903	0
468	20240425	112400	11626004	1903	1903	1903	1903	0
469	20240425	112300	11626004	1903	1903	1903	1903	0
470	20240425	112200	11626004	1903	1903	1903	1903	0
471	20240425	112100	11626004	1903	1903	1903	1903	0
472	20240425	112000	11626004	1903	1903	1903	1903	0
473	20240425	111900	11626004	1903	1903	1903	1903	496
474	20240425	111800	10682116	1903	1903	1903	1903	0
475	20240425	111700	10682116	1903	1903	1903	1903	0
476	20240425	111600	10682116	1903	1903	1903	1903	2
477	20240425	111500	10678310	1897	1897	1897	1897	0
478	20240425	111400	10678310	1897	1897	1897	1897	0
479	20240425	111300	10678310	1897	1897	1897	1897	0
480	20240425	111200	10678310	1897	1897	1897	1897	0
481	20240425	111100	10678310	1897	1899	1899	1897	68
482	20240425	111000	10549211	1900	1900	1900	1900	300
483	20240425	110900	9979211	1900	1900	1900	1900	0
484	20240425	110800	9979211	1900	1900	1900	1900	0
485	20240425	110700	9979211	1900	1900	1900	1900	0
486	20240425	110600	9979211	1900	1900	1900	1900	0
487	20240425	110500	9979211	1900	1900	1900	1900	0
488	20240425	110400	9979211	1900	1900	1900	1900	0
489	20240425	110300	9979211	1900	1900	1900	1900	0
490	20240425	110200	9979211	1900	1900	1900	1900	0
491	20240425	110100	9979211	1900	1900	1900	1900	0
492	20240425	110000	9979211	1900	1900	1900	1900	84
493	20240425	105900	9819611	1900	1900	1900	1900	0
494	20240425	105800	9819611	1900	1900	1900	1900	0
495	20240425	105700	9819611	1900	1900	1900	1900	0
496	20240425	105600	9819611	1900	1900	1900	1900	0
497	20240425	105500	9819611	1900	1900	1900	1900	2
498	20240425	105400	9815811	1900	1900	1900	1900	0
499	20240425	105300	9815811	1900	1900	1900	1900	0
500	20240425	105200	9815811	1900	1900	1900	1900	0
501	20240425	105100	9815811	1900	1900	1900	1900	0
502	20240425	105000	9815811	1900	1900	1900	1900	0
503	20240425	104900	9815811	1900	1900	1900	1900	0
504	20240425	104800	9815811	1900	1900	1900	1900	0
505	20240425	104700	9815811	1900	1900	1900	1900	0
506	20240425	104600	9815811	1900	1900	1900	1900	0
507	20240425	104500	9815811	1900	1900	1900	1900	0
508	20240425	104400	9815811	1900	1900	1900	1900	0
509	20240425	104300	9815811	1900	1900	1900	1900	0
510	20240425	104200	9815811	1900	1900	1900	1900	0
511	20240425	104100	9815811	1900	1900	1900	1900	0
512	20240425	104000	9815811	1900	1900	1900	1900	0
513	20240425	103900	9815811	1900	1901	1901	1900	206
514	20240425	103800	9424403	1903	1903	1903	1903	0
515	20240425	103700	9424403	1903	1903	1903	1901	152
516	20240425	103600	9135447	1901	1901	1901	1901	0
517	20240425	103500	9135447	1901	1901	1901	1901	0
518	20240425	103400	9135447	1901	1901	1901	1901	0
519	20240425	103300	9135447	1901	1901	1901	1901	0
520	20240425	103200	9135447	1901	1901	1901	1901	0
521	20240425	103100	9135447	1901	1901	1901	1901	53
522	20240425	103000	9034694	1902	1902	1902	1902	1
523	20240425	102900	9032792	1905	1905	1905	1905	20
524	20240425	102800	8994692	1902	1902	1902	1902	0
525	20240425	102700	8994692	1902	1902	1902	1902	1
526	20240425	102600	8992790	1909	1909	1909	1909	10
527	20240425	102500	8973700	1903	1903	1903	1903	0
528	20240425	102400	8973700	1903	1903	1903	1903	0
529	20240425	102300	8973700	1903	1903	1903	1903	0
530	20240425	102200	8973700	1903	1903	1903	1903	1
531	20240425	102100	8971797	1907	1907	1907	1907	0
532	20240425	102000	8971797	1907	1907	1907	1907	0
533	20240425	101900	8971797	1907	1907	1907	1907	0
534	20240425	101800	8971797	1907	1907	1907	1907	0
535	20240425	101700	8971797	1907	1907	1907	1907	0
536	20240425	101600	8971797	1907	1907	1907	1907	0
537	20240425	101500	8971797	1907	1907	1907	1907	0
538	20240425	101400	8971797	1907	1907	1907	1907	0
539	20240425	101300	8971797	1907	1907	1907	1907	0
540	20240425	101200	8971797	1907	1907	1907	1907	0
541	20240425	101100	8971797	1907	1907	1907	1907	1
542	20240425	101000	8969890	1900	1900	1900	1900	0
543	20240425	100900	8969890	1900	1900	1900	1900	0
544	20240425	100800	8969890	1900	1900	1900	1900	194
545	20240425	100700	8601290	1900	1900	1900	1900	0
546	20240425	100600	8601290	1900	1900	1900	1900	0
547	20240425	100500	8601290	1900	1902	1902	1900	500
548	20240425	100400	7650831	1908	1908	1908	1908	0
549	20240425	100300	7650831	1908	1908	1908	1908	0
550	20240425	100200	7650831	1908	1908	1908	1908	0
551	20240425	100100	7650831	1908	1908	1908	1908	0
552	20240425	100000	7650831	1908	1908	1908	1908	1
553	20240425	095900	7648923	1908	1908	1908	1908	0
554	20240425	095800	7648923	1908	1908	1908	1908	105
555	20240425	095700	7448583	1908	1908	1908	1908	21
556	20240425	095600	7408515	1908	1908	1908	1908	1
557	20240425	095500	7406607	1908	1908	1908	1908	1
558	20240425	095400	7404699	1908	1908	1908	1908	5
559	20240425	095300	7395159	1908	1908	1908	1908	0
560	20240425	095200	7395159	1908	1908	1908	1908	0
561	20240425	095100	7395159	1908	1908	1908	1908	0
562	20240425	095000	7395159	1908	1908	1908	1908	0
563	20240425	094900	7395159	1908	1908	1908	1908	0
564	20240425	094800	7395159	1908	1908	1908	1908	0
565	20240425	094700	7395159	1908	1908	1908	1908	0
566	20240425	094600	7395159	1908	1908	1908	1908	0
567	20240425	094500	7395159	1908	1908	1908	1908	1
568	20240425	094400	7393251	1901	1901	1901	1901	0
569	20240425	094300	7393251	1901	1901	1901	1901	0
570	20240425	094200	7393251	1901	1901	1901	1901	0
571	20240425	094100	7393251	1901	1901	1901	1901	0
572	20240425	094000	7393251	1901	1901	1901	1901	0
573	20240425	093900	7393251	1901	1901	1901	1901	0
574	20240425	093800	7393251	1901	1901	1901	1901	0
575	20240425	093700	7393251	1901	1901	1901	1901	0
576	20240425	093600	7393251	1901	1901	1901	1901	9
577	20240425	093500	7376142	1901	1901	1901	1901	510
578	20240425	093400	6406632	1901	1901	1901	1901	0
579	20240425	093300	6406632	1901	1901	1901	1901	0
580	20240425	093200	6406632	1901	1901	1901	1901	657
581	20240425	093100	5157675	1901	1902	1902	1901	2254
582	20240425	093000	872542	1908	1908	1908	1908	0
583	20240425	092900	872542	1908	1908	1908	1908	0
584	20240425	092800	872542	1908	1908	1908	1908	1
585	20240425	092700	870634	1909	1909	1909	1909	0
586	20240425	092600	870634	1909	1909	1909	1909	0
587	20240425	092500	870634	1909	1909	1909	1909	0
588	20240425	092400	870634	1909	1909	1909	1909	2
589	20240425	092300	866816	1902	1909	1909	1902	24
590	20240425	092200	821155	1909	1909	1909	1909	0
591	20240425	092100	821155	1909	1909	1909	1909	0
592	20240425	092000	821155	1909	1909	1909	1909	0
593	20240425	091900	821155	1909	1909	1909	1909	0
594	20240425	091800	821155	1909	1909	1909	1909	0
595	20240425	091700	821155	1909	1909	1909	1909	0
596	20240425	091600	821155	1909	1909	1909	1909	0
597	20240425	091500	821155	1909	1909	1909	1909	2
598	20240425	091400	817337	1901	1901	1901	1901	0
599	20240425	091300	817337	1901	1901	1901	1901	0
600	20240425	091200	817337	1901	1901	1901	1901	1
601	20240425	091100	815436	1903	1903	1903	1903	0
602	20240425	091000	815436	1903	1903	1903	1903	0
603	20240425	090900	815436	1903	1903	1903	1903	0
604	20240425	090800	815436	1903	1903	1903	1903	0
605	20240425	090700	815436	1903	1903	1903	1903	0
606	20240425	090600	815436	1903	1903	1903	1903	240
607	20240425	090500	358716	1903	1903	1903	1903	0
608	20240425	090400	358716	1903	1903	1903	1903	2
609	20240425	090300	354910	1897	1897	1897	1897	0
610	20240425	090200	354910	1897	1897	1897	1897	0
611	20240425	090100	354910	1897	1905	1905	1897	44
612	20240425	090000	271362	1911	1911	1911	1911	142