KissMeData/026040/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	191000	30786436	1936	1936	1936	1936	178
3	20240426	190900	30786436	1936	1936	1936	1936	0
4	20240426	190800	30786436	1936	1936	1936	1936	0
5	20240426	190700	30786436	1936	1936	1936	1936	0
6	20240426	190600	30786436	1936	1936	1936	1936	0
7	20240426	190500	30786436	1936	1936	1936	1936	0
8	20240426	190400	30786436	1936	1936	1936	1936	0
9	20240426	190300	30786436	1936	1936	1936	1936	0
10	20240426	190200	30786436	1936	1936	1936	1936	0
11	20240426	190100	30786436	1936	1936	1936	1936	0
12	20240426	190000	30786436	1936	1936	1936	1936	0
13	20240426	185900	30786436	1936	1936	1936	1936	0
14	20240426	185800	30786436	1936	1936	1936	1936	0
15	20240426	185700	30786436	1936	1936	1936	1936	0
16	20240426	185600	30786436	1936	1936	1936	1936	0
17	20240426	185500	30786436	1936	1936	1936	1936	0
18	20240426	185400	30786436	1936	1936	1936	1936	0
19	20240426	185300	30786436	1936	1936	1936	1936	0
20	20240426	185200	30786436	1936	1936	1936	1936	0
21	20240426	185100	30786436	1936	1936	1936	1936	0
22	20240426	185000	30786436	1936	1936	1936	1936	0
23	20240426	184900	30786436	1936	1936	1936	1936	0
24	20240426	184800	30786436	1936	1936	1936	1936	0
25	20240426	184700	30786436	1936	1936	1936	1936	0
26	20240426	184600	30786436	1936	1936	1936	1936	0
27	20240426	184500	30786436	1936	1936	1936	1936	0
28	20240426	184400	30786436	1936	1936	1936	1936	0
29	20240426	184300	30786436	1936	1936	1936	1936	0
30	20240426	184200	30786436	1936	1936	1936	1936	0
31	20240426	184100	30786436	1936	1936	1936	1936	0
32	20240426	184000	30786436	1936	1936	1936	1936	178
33	20240426	183900	30786436	1936	1936	1936	1936	0
34	20240426	183800	30786436	1936	1936	1936	1936	0
35	20240426	183700	30786436	1936	1936	1936	1936	0
36	20240426	183600	30786436	1936	1936	1936	1936	0
37	20240426	183500	30786436	1936	1936	1936	1936	0
38	20240426	183400	30786436	1936	1936	1936	1936	0
39	20240426	183300	30786436	1936	1936	1936	1936	0
40	20240426	183200	30786436	1936	1936	1936	1936	0
41	20240426	183100	30786436	1936	1936	1936	1936	0
42	20240426	183000	30786436	1936	1936	1936	1936	0
43	20240426	182900	30786436	1936	1936	1936	1936	0
44	20240426	182800	30786436	1936	1936	1936	1936	0
45	20240426	182700	30786436	1936	1936	1936	1936	0
46	20240426	182600	30786436	1936	1936	1936	1936	0
47	20240426	182500	30786436	1936	1936	1936	1936	0
48	20240426	182400	30786436	1936	1936	1936	1936	0
49	20240426	182300	30786436	1936	1936	1936	1936	0
50	20240426	182200	30786436	1936	1936	1936	1936	0
51	20240426	182100	30786436	1936	1936	1936	1936	0
52	20240426	182000	30786436	1936	1936	1936	1936	0
53	20240426	181900	30786436	1936	1936	1936	1936	0
54	20240426	181800	30786436	1936	1936	1936	1936	0
55	20240426	181700	30786436	1936	1936	1936	1936	0
56	20240426	181600	30786436	1936	1936	1936	1936	0
57	20240426	181500	30786436	1936	1936	1936	1936	0
58	20240426	181400	30786436	1936	1936	1936	1936	0
59	20240426	181300	30786436	1936	1936	1936	1936	0
60	20240426	181200	30786436	1936	1936	1936	1936	0
61	20240426	181100	30786436	1936	1936	1936	1936	0
62	20240426	181000	30786436	1936	1936	1936	1936	178
63	20240426	180900	30786436	1936	1936	1936	1936	0
64	20240426	180800	30786436	1936	1936	1936	1936	0
65	20240426	180700	30786436	1936	1936	1936	1936	0
66	20240426	180600	30786436	1936	1936	1936	1936	0
67	20240426	180500	30786436	1936	1936	1936	1936	0
68	20240426	180400	30786436	1936	1936	1936	1936	0
69	20240426	180300	30786436	1936	1936	1936	1936	0
70	20240426	180200	30786436	1936	1936	1936	1936	0
71	20240426	180100	30786436	1936	1936	1936	1936	0
72	20240426	180000	30786436	1936	1936	1936	1936	0
73	20240426	175900	30786436	1936	1936	1936	1936	0
74	20240426	175800	30786436	1936	1936	1936	1936	0
75	20240426	175700	30786436	1936	1936	1936	1936	0
76	20240426	175600	30786436	1936	1936	1936	1936	0
77	20240426	175500	30786436	1936	1936	1936	1936	0
78	20240426	175400	30786436	1936	1936	1936	1936	0
79	20240426	175300	30786436	1936	1936	1936	1936	0
80	20240426	175200	30786436	1936	1936	1936	1936	0
81	20240426	175100	30786436	1936	1936	1936	1936	0
82	20240426	175000	30786436	1936	1936	1936	1936	0
83	20240426	174900	30786436	1936	1936	1936	1936	0
84	20240426	174800	30786436	1936	1936	1936	1936	0
85	20240426	174700	30786436	1936	1936	1936	1936	0
86	20240426	174600	30786436	1936	1936	1936	1936	0
87	20240426	174500	30786436	1936	1936	1936	1936	0
88	20240426	174400	30786436	1936	1936	1936	1936	0
89	20240426	174300	30786436	1936	1936	1936	1936	0
90	20240426	174200	30786436	1936	1936	1936	1936	0
91	20240426	174100	30786436	1936	1936	1936	1936	0
92	20240426	174000	30786436	1936	1936	1936	1936	178
93	20240426	173900	30786436	1936	1936	1936	1936	0
94	20240426	173800	30786436	1936	1936	1936	1936	0
95	20240426	173700	30786436	1936	1936	1936	1936	0
96	20240426	173600	30786436	1936	1936	1936	1936	0
97	20240426	173500	30786436	1936	1936	1936	1936	0
98	20240426	173400	30786436	1936	1936	1936	1936	0
99	20240426	173300	30786436	1936	1936	1936	1936	0
100	20240426	173200	30786436	1936	1936	1936	1936	0
101	20240426	173100	30786436	1936	1936	1936	1936	0
102	20240426	173000	30786436	1936	1936	1936	1936	0
103	20240426	172900	30786436	1936	1936	1936	1936	0
104	20240426	172800	30786436	1936	1936	1936	1936	0
105	20240426	172700	30786436	1936	1936	1936	1936	0
106	20240426	172600	30786436	1936	1936	1936	1936	0
107	20240426	172500	30786436	1936	1936	1936	1936	0
108	20240426	172400	30786436	1936	1936	1936	1936	0
109	20240426	172300	30786436	1936	1936	1936	1936	0
110	20240426	172200	30786436	1936	1936	1936	1936	0
111	20240426	172100	30786436	1936	1936	1936	1936	0
112	20240426	172000	30786436	1936	1936	1936	1936	0
113	20240426	171900	30786436	1936	1936	1936	1936	0
114	20240426	171800	30786436	1936	1936	1936	1936	0
115	20240426	171700	30786436	1936	1936	1936	1936	0
116	20240426	171600	30786436	1936	1936	1936	1936	0
117	20240426	171500	30786436	1936	1936	1936	1936	0
118	20240426	171400	30786436	1936	1936	1936	1936	0
119	20240426	171300	30786436	1936	1936	1936	1936	0
120	20240426	171200	30786436	1936	1936	1936	1936	0
121	20240426	171100	30786436	1936	1936	1936	1936	0
122	20240426	171000	30786436	1936	1936	1936	1936	178
123	20240426	170900	30786436	1936	1936	1936	1936	0
124	20240426	170800	30786436	1936	1936	1936	1936	0
125	20240426	170700	30786436	1936	1936	1936	1936	0
126	20240426	170600	30786436	1936	1936	1936	1936	0
127	20240426	170500	30786436	1936	1936	1936	1936	0
128	20240426	170400	30786436	1936	1936	1936	1936	0
129	20240426	170300	30786436	1936	1936	1936	1936	0
130	20240426	170200	30786436	1936	1936	1936	1936	0
131	20240426	170100	30786436	1936	1936	1936	1936	0
132	20240426	170000	30786436	1936	1936	1936	1936	0
133	20240426	165900	30786436	1936	1936	1936	1936	0
134	20240426	165800	30786436	1936	1936	1936	1936	0
135	20240426	165700	30786436	1936	1936	1936	1936	0
136	20240426	165600	30786436	1936	1936	1936	1936	0
137	20240426	165500	30786436	1936	1936	1936	1936	0
138	20240426	165400	30786436	1936	1936	1936	1936	0
139	20240426	165300	30786436	1936	1936	1936	1936	0
140	20240426	165200	30786436	1936	1936	1936	1936	0
141	20240426	165100	30786436	1936	1936	1936	1936	0
142	20240426	165000	30786436	1936	1936	1936	1936	0
143	20240426	164900	30786436	1936	1936	1936	1936	0
144	20240426	164800	30786436	1936	1936	1936	1936	0
145	20240426	164700	30786436	1936	1936	1936	1936	0
146	20240426	164600	30786436	1936	1936	1936	1936	0
147	20240426	164500	30786436	1936	1936	1936	1936	0
148	20240426	164400	30786436	1936	1936	1936	1936	0
149	20240426	164300	30786436	1936	1936	1936	1936	0
150	20240426	164200	30786436	1936	1936	1936	1936	0
151	20240426	164100	30786436	1936	1936	1936	1936	0
152	20240426	164000	30786436	1936	1936	1936	1936	178
153	20240426	163900	30786436	1936	1936	1936	1936	0
154	20240426	163800	30786436	1936	1936	1936	1936	0
155	20240426	163700	30786436	1936	1936	1936	1936	0
156	20240426	163600	30786436	1936	1936	1936	1936	0
157	20240426	163500	30786436	1936	1936	1936	1936	0
158	20240426	163400	30786436	1936	1936	1936	1936	0
159	20240426	163300	30786436	1936	1936	1936	1936	0
160	20240426	163200	30786436	1936	1936	1936	1936	0
161	20240426	163100	30786436	1936	1936	1936	1936	0
162	20240426	163000	30786436	1936	1936	1936	1936	0
163	20240426	162900	30786436	1936	1936	1936	1936	0
164	20240426	162800	30786436	1936	1936	1936	1936	0
165	20240426	162700	30786436	1936	1936	1936	1936	0
166	20240426	162600	30786436	1936	1936	1936	1936	0
167	20240426	162500	30786436	1936	1936	1936	1936	0
168	20240426	162400	30786436	1936	1936	1936	1936	0
169	20240426	162300	30786436	1936	1936	1936	1936	0
170	20240426	162200	30786436	1936	1936	1936	1936	0
171	20240426	162100	30786436	1936	1936	1936	1936	0
172	20240426	162000	30786436	1936	1936	1936	1936	0
173	20240426	161900	30786436	1936	1936	1936	1936	0
174	20240426	161800	30786436	1936	1936	1936	1936	0
175	20240426	161700	30786436	1936	1936	1936	1936	0
176	20240426	161600	30786436	1936	1936	1936	1936	0
177	20240426	161500	30786436	1936	1936	1936	1936	0
178	20240426	161400	30786436	1936	1936	1936	1936	0
179	20240426	161300	30786436	1936	1936	1936	1936	0
180	20240426	161200	30786436	1936	1936	1936	1936	0
181	20240426	161100	30786436	1936	1936	1936	1936	0
182	20240426	161000	30786436	1936	1936	1936	1936	178
183	20240426	160900	30786436	1936	1936	1936	1936	0
184	20240426	160800	30786436	1936	1936	1936	1936	0
185	20240426	160700	30786436	1936	1936	1936	1936	0
186	20240426	160600	30786436	1936	1936	1936	1936	0
187	20240426	160500	30786436	1936	1936	1936	1936	0
188	20240426	160400	30786436	1936	1936	1936	1936	0
189	20240426	160300	30786436	1936	1936	1936	1936	0
190	20240426	160200	30786436	1936	1936	1936	1936	0
191	20240426	160100	30786436	1936	1936	1936	1936	0
192	20240426	160000	30786436	1936	1936	1936	1936	0
193	20240426	155900	30786436	1936	1936	1936	1936	0
194	20240426	155800	30786436	1936	1936	1936	1936	0
195	20240426	155700	30786436	1936	1936	1936	1936	0
196	20240426	155600	30786436	1936	1936	1936	1936	0
197	20240426	155500	30786436	1936	1936	1936	1936	0
198	20240426	155400	30786436	1936	1936	1936	1936	0
199	20240426	155300	30786436	1936	1936	1936	1936	0
200	20240426	155200	30786436	1936	1936	1936	1936	0
201	20240426	155100	30786436	1936	1936	1936	1936	0
202	20240426	155000	30786436	1936	1936	1936	1936	0
203	20240426	154900	30786436	1936	1936	1936	1936	0
204	20240426	154800	30786436	1936	1936	1936	1936	0
205	20240426	154700	30786436	1936	1936	1936	1936	0
206	20240426	154600	30786436	1936	1936	1936	1936	0
207	20240426	154500	30786436	1936	1936	1936	1936	0
208	20240426	154400	30786436	1936	1936	1936	1936	0
209	20240426	154300	30786436	1936	1936	1936	1936	0
210	20240426	154200	30786436	1936	1936	1936	1936	0
211	20240426	154100	30786436	1936	1936	1936	1936	0
212	20240426	154000	30786436	1936	1936	1936	1936	178
213	20240426	153900	30786436	1936	1936	1936	1936	0
214	20240426	153800	30786436	1936	1936	1936	1936	0
215	20240426	153700	30786436	1936	1936	1936	1936	0
216	20240426	153600	30786436	1936	1936	1936	1936	0
217	20240426	153500	30786436	1936	1936	1936	1936	0
218	20240426	153400	30786436	1936	1936	1936	1936	0
219	20240426	153300	30786436	1936	1936	1936	1936	0
220	20240426	153200	30786436	1936	1936	1936	1936	0
221	20240426	153100	30786436	1936	1936	1936	1936	0
222	20240426	153000	30786436	1936	1936	1936	1936	178
223	20240426	152900	30441828	1935	1935	1935	1935	0
224	20240426	152800	30441828	1935	1935	1935	1935	0
225	20240426	152700	30441828	1935	1935	1935	1935	0
226	20240426	152600	30441828	1935	1935	1935	1935	0
227	20240426	152500	30441828	1935	1935	1935	1935	0
228	20240426	152400	30441828	1935	1935	1935	1935	0
229	20240426	152300	30441828	1935	1935	1935	1935	0
230	20240426	152200	30441828	1935	1935	1935	1935	0
231	20240426	152100	30441828	1935	1935	1935	1935	0
232	20240426	152000	30441828	1935	1935	1935	1935	0
233	20240426	151900	30441828	1935	1935	1935	1935	0
234	20240426	151800	30441828	1935	1935	1935	1935	0
235	20240426	151700	30441828	1935	1935	1935	1935	0
236	20240426	151600	30441828	1935	1935	1935	1935	0
237	20240426	151500	30441828	1935	1935	1935	1935	0
238	20240426	151400	30441828	1935	1935	1935	1935	0
239	20240426	151300	30441828	1935	1935	1935	1935	0
240	20240426	151200	30441828	1935	1935	1935	1935	6
241	20240426	151100	30430218	1936	1936	1936	1936	0
242	20240426	151000	30430218	1936	1936	1936	1936	0
243	20240426	150900	30430218	1936	1936	1936	1936	0
244	20240426	150800	30430218	1936	1936	1936	1936	0
245	20240426	150700	30430218	1936	1936	1936	1936	0
246	20240426	150600	30430218	1936	1936	1936	1936	0
247	20240426	150500	30430218	1936	1936	1936	1936	0
248	20240426	150400	30430218	1936	1936	1936	1936	0
249	20240426	150300	30430218	1936	1936	1936	1936	0
250	20240426	150200	30430218	1936	1936	1936	1936	0
251	20240426	150100	30430218	1936	1936	1936	1936	0
252	20240426	150000	30430218	1936	1936	1936	1936	0
253	20240426	145900	30430218	1936	1936	1936	1936	0
254	20240426	145800	30430218	1936	1936	1936	1936	0
255	20240426	145700	30430218	1936	1936	1936	1936	0
256	20240426	145600	30430218	1936	1936	1936	1936	0
257	20240426	145500	30430218	1936	1936	1936	1936	0
258	20240426	145400	30430218	1936	1936	1936	1936	0
259	20240426	145300	30430218	1936	1936	1936	1936	0
260	20240426	145200	30430218	1936	1936	1936	1936	0
261	20240426	145100	30430218	1936	1936	1936	1936	0
262	20240426	145000	30430218	1936	1936	1936	1936	0
263	20240426	144900	30430218	1936	1936	1936	1936	0
264	20240426	144800	30430218	1936	1936	1936	1936	0
265	20240426	144700	30430218	1936	1936	1936	1936	0
266	20240426	144600	30430218	1936	1936	1936	1936	0
267	20240426	144500	30430218	1936	1936	1936	1936	0
268	20240426	144400	30430218	1936	1936	1936	1936	0
269	20240426	144300	30430218	1936	1936	1936	1936	0
270	20240426	144200	30430218	1936	1936	1936	1936	0
271	20240426	144100	30430218	1936	1936	1936	1936	0
272	20240426	144000	30430218	1936	1931	1936	1931	7
273	20240426	143900	30416686	1930	1928	1930	1928	3
274	20240426	143800	30410899	1927	1927	1927	1927	0
275	20240426	143700	30410899	1927	1927	1927	1927	1
276	20240426	143600	30408972	1927	1927	1927	1927	0
277	20240426	143500	30408972	1927	1927	1927	1927	0
278	20240426	143400	30408972	1927	1928	1928	1927	2
279	20240426	143300	30405117	1928	1928	1928	1928	0
280	20240426	143200	30405117	1928	1928	1928	1928	1
281	20240426	143100	30403189	1927	1927	1927	1927	1
282	20240426	143000	30401262	1926	1921	1926	1921	2276
283	20240426	142900	26029061	1920	1920	1920	1920	5044
284	20240426	142800	16344581	1921	1921	1921	1921	1
285	20240426	142700	16342660	1920	1920	1920	1920	143
286	20240426	142600	16068100	1920	1920	1920	1920	0
287	20240426	142500	16068100	1920	1920	1920	1920	0
288	20240426	142400	16068100	1920	1920	1920	1920	0
289	20240426	142300	16068100	1920	1920	1920	1920	0
290	20240426	142200	16068100	1920	1920	1920	1920	0
291	20240426	142100	16068100	1920	1920	1920	1920	0
292	20240426	142000	16068100	1920	1920	1920	1920	0
293	20240426	141900	16068100	1920	1920	1920	1920	0
294	20240426	141800	16068100	1920	1920	1920	1920	0
295	20240426	141700	16068100	1920	1920	1920	1920	0
296	20240426	141600	16068100	1920	1920	1920	1920	5
297	20240426	141500	16058500	1920	1920	1920	1920	0
298	20240426	141400	16058500	1920	1920	1920	1920	0
299	20240426	141300	16058500	1920	1920	1920	1920	0
300	20240426	141200	16058500	1920	1920	1920	1920	0
301	20240426	141100	16058500	1920	1920	1920	1920	52
302	20240426	141000	15958660	1920	1920	1920	1920	1
303	20240426	140900	15956740	1920	1920	1920	1920	0
304	20240426	140800	15956740	1920	1920	1920	1920	0
305	20240426	140700	15956740	1920	1920	1920	1920	0
306	20240426	140600	15956740	1920	1920	1920	1920	0
307	20240426	140500	15956740	1920	1920	1920	1920	0
308	20240426	140400	15956740	1920	1920	1920	1920	0
309	20240426	140300	15956740	1920	1920	1920	1920	0
310	20240426	140200	15956740	1920	1920	1920	1920	0
311	20240426	140100	15956740	1920	1920	1920	1920	0
312	20240426	140000	15956740	1920	1920	1920	1920	0
313	20240426	135900	15956740	1920	1920	1920	1920	0
314	20240426	135800	15956740	1920	1920	1920	1920	2
315	20240426	135700	15952900	1921	1921	1921	1921	0
316	20240426	135600	15952900	1921	1921	1921	1921	0
317	20240426	135500	15952900	1921	1921	1921	1921	0
318	20240426	135400	15952900	1921	1919	1921	1912	156
319	20240426	135300	15654085	1920	1920	1920	1920	1
320	20240426	135200	15652165	1921	1921	1921	1921	0
321	20240426	135100	15652165	1921	1921	1921	1921	33
322	20240426	135000	15588772	1921	1921	1921	1921	0
323	20240426	134900	15588772	1921	1921	1921	1921	15
324	20240426	134800	15559957	1920	1920	1920	1920	0
325	20240426	134700	15559957	1920	1920	1920	1920	19
326	20240426	134600	15523477	1921	1921	1921	1921	0
327	20240426	134500	15523477	1921	1921	1921	1921	0
328	20240426	134400	15523477	1921	1921	1921	1921	1
329	20240426	134300	15521556	1920	1921	1921	1920	45
330	20240426	134200	15435121	1934	1934	1934	1934	0
331	20240426	134100	15435121	1934	1934	1934	1934	0
332	20240426	134000	15435121	1934	1934	1934	1934	0
333	20240426	133900	15435121	1934	1933	1934	1933	36
334	20240426	133800	15365498	1934	1934	1934	1934	1
335	20240426	133700	15363564	1933	1933	1933	1933	37
336	20240426	133600	15292043	1933	1933	1933	1933	100
337	20240426	133500	15098743	1934	1934	1934	1934	0
338	20240426	133400	15098743	1934	1934	1934	1934	0
339	20240426	133300	15098743	1934	1934	1934	1934	0
340	20240426	133200	15098743	1934	1934	1934	1934	0
341	20240426	133100	15098743	1934	1934	1934	1934	0
342	20240426	133000	15098743	1934	1934	1934	1934	0
343	20240426	132900	15098743	1934	1934	1934	1934	0
344	20240426	132800	15098743	1934	1934	1934	1934	1
345	20240426	132700	15096809	1935	1935	1935	1935	0
346	20240426	132600	15096809	1935	1935	1935	1935	0
347	20240426	132500	15096809	1935	1934	1935	1934	12
348	20240426	132400	15073600	1934	1918	1934	1918	242
349	20240426	132300	14608478	1919	1919	1919	1919	0
350	20240426	132200	14608478	1919	1919	1919	1919	0
351	20240426	132100	14608478	1919	1919	1919	1919	52
352	20240426	132000	14508690	1920	1920	1920	1920	0
353	20240426	131900	14508690	1920	1920	1920	1920	0
354	20240426	131800	14508690	1920	1920	1920	1920	0
355	20240426	131700	14508690	1920	1920	1920	1920	0
356	20240426	131600	14508690	1920	1920	1920	1920	0
357	20240426	131500	14508690	1920	1920	1920	1920	0
358	20240426	131400	14508690	1920	1920	1920	1920	0
359	20240426	131300	14508690	1920	1920	1920	1920	1
360	20240426	131200	14506770	1920	1920	1920	1920	0
361	20240426	131100	14506770	1920	1924	1924	1920	3
362	20240426	131000	14501005	1912	1934	1935	1912	285
363	20240426	130900	13954596	1936	1936	1936	1936	0
364	20240426	130800	13954596	1936	1936	1936	1936	0
365	20240426	130700	13954596	1936	1936	1936	1936	0
366	20240426	130600	13954596	1936	1936	1936	1936	1
367	20240426	130500	13952660	1937	1937	1937	1937	0
368	20240426	130400	13952660	1937	1937	1937	1937	1
369	20240426	130300	13950723	1938	1938	1938	1938	0
370	20240426	130200	13950723	1938	1936	1938	1936	2
371	20240426	130100	13946849	1932	1932	1932	1932	0
372	20240426	130000	13946849	1932	1932	1932	1932	0
373	20240426	125900	13946849	1932	1932	1932	1932	0
374	20240426	125800	13946849	1932	1932	1932	1932	1
375	20240426	125700	13944917	1934	1934	1934	1934	0
376	20240426	125600	13944917	1934	1934	1934	1934	0
377	20240426	125500	13944917	1934	1934	1934	1934	0
378	20240426	125400	13944917	1934	1934	1934	1934	0
379	20240426	125300	13944917	1934	1934	1934	1934	1
380	20240426	125200	13942983	1938	1938	1938	1938	0
381	20240426	125100	13942983	1938	1938	1938	1938	0
382	20240426	125000	13942983	1938	1938	1938	1938	0
383	20240426	124900	13942983	1938	1938	1938	1938	0
384	20240426	124800	13942983	1938	1938	1938	1938	0
385	20240426	124700	13942983	1938	1938	1938	1938	0
386	20240426	124600	13942983	1938	1938	1938	1938	0
387	20240426	124500	13942983	1938	1938	1938	1938	11
388	20240426	124400	13921665	1938	1925	1938	1925	7
389	20240426	124300	13908136	1917	1917	1917	1917	0
390	20240426	124200	13908136	1917	1917	1917	1917	0
391	20240426	124100	13908136	1917	1917	1917	1917	0
392	20240426	124000	13908136	1917	1917	1917	1917	0
393	20240426	123900	13908136	1917	1917	1917	1917	0
394	20240426	123800	13908136	1917	1917	1917	1917	0
395	20240426	123700	13908136	1917	1917	1917	1917	0
396	20240426	123600	13908136	1917	1917	1917	1917	0
397	20240426	123500	13908136	1917	1917	1917	1917	0
398	20240426	123400	13908136	1917	1917	1917	1917	3
399	20240426	123300	13902385	1921	1921	1921	1921	0
400	20240426	123200	13902385	1921	1921	1921	1921	0
401	20240426	123100	13902385	1921	1921	1921	1921	0
402	20240426	123000	13902385	1921	1921	1921	1921	0
403	20240426	122900	13902385	1921	1921	1921	1921	0
404	20240426	122800	13902385	1921	1921	1921	1921	0
405	20240426	122700	13902385	1921	1921	1921	1921	0
406	20240426	122600	13902385	1921	1921	1921	1921	0
407	20240426	122500	13902385	1921	1921	1921	1921	1
408	20240426	122400	13900464	1924	1924	1924	1924	0
409	20240426	122300	13900464	1924	1924	1924	1924	0
410	20240426	122200	13900464	1924	1924	1924	1924	0
411	20240426	122100	13900464	1924	1924	1924	1924	0
412	20240426	122000	13900464	1924	1924	1924	1924	0
413	20240426	121900	13900464	1924	1924	1924	1924	1
414	20240426	121800	13898540	1908	1908	1908	1908	0
415	20240426	121700	13898540	1908	1917	1917	1908	652
416	20240426	121600	12653780	1917	1917	1917	1917	2
417	20240426	121500	12649946	1918	1918	1918	1918	0
418	20240426	121400	12649946	1918	1919	1919	1918	14
419	20240426	121300	12623084	1919	1920	1920	1919	36
420	20240426	121200	12553965	1921	1923	1923	1921	138
421	20240426	121100	12288609	1923	1923	1923	1923	779
422	20240426	121000	10790592	1923	1923	1924	1923	571
423	20240426	120900	9692519	1926	1930	1930	1926	155
424	20240426	120800	9393584	1937	1937	1937	1937	0
425	20240426	120700	9393584	1937	1937	1937	1937	0
426	20240426	120600	9393584	1937	1937	1937	1937	2
427	20240426	120500	9389710	1930	1930	1930	1930	0
428	20240426	120400	9389710	1930	1930	1930	1930	0
429	20240426	120300	9389710	1930	1930	1930	1930	0
430	20240426	120200	9389710	1930	1930	1930	1930	0
431	20240426	120100	9389710	1930	1930	1930	1930	0
432	20240426	120000	9389710	1930	1930	1930	1930	0
433	20240426	115900	9389710	1930	1930	1930	1930	0
434	20240426	115800	9389710	1930	1930	1930	1930	60
435	20240426	115700	9273910	1937	1937	1937	1937	0
436	20240426	115600	9273910	1937	1937	1937	1937	0
437	20240426	115500	9273910	1937	1937	1937	1937	0
438	20240426	115400	9273910	1937	1937	1937	1937	0
439	20240426	115300	9273910	1937	1937	1937	1937	0
440	20240426	115200	9273910	1937	1937	1937	1937	0
441	20240426	115100	9273910	1937	1937	1937	1937	0
442	20240426	115000	9273910	1937	1937	1937	1937	0
443	20240426	114900	9273910	1937	1937	1937	1937	0
444	20240426	114800	9273910	1937	1937	1937	1937	1
445	20240426	114700	9271973	1939	1939	1939	1939	0
446	20240426	114600	9271973	1939	1939	1939	1939	0
447	20240426	114500	9271973	1939	1939	1939	1939	0
448	20240426	114400	9271973	1939	1939	1939	1939	0
449	20240426	114300	9271973	1939	1939	1939	1939	0
450	20240426	114200	9271973	1939	1939	1939	1939	0
451	20240426	114100	9271973	1939	1939	1939	1939	0
452	20240426	114000	9271973	1939	1939	1939	1939	0
453	20240426	113900	9271973	1939	1939	1939	1939	0
454	20240426	113800	9271973	1939	1938	1939	1938	50
455	20240426	113700	9175060	1941	1941	1941	1941	0
456	20240426	113600	9175060	1941	1941	1941	1941	0
457	20240426	113500	9175060	1941	1941	1941	1941	0
458	20240426	113400	9175060	1941	1941	1941	1941	0
459	20240426	113300	9175060	1941	1941	1941	1941	0
460	20240426	113200	9175060	1941	1941	1941	1941	0
461	20240426	113100	9175060	1941	1941	1941	1941	0
462	20240426	113000	9175060	1941	1941	1941	1941	0
463	20240426	112900	9175060	1941	1941	1941	1941	0
464	20240426	112800	9175060	1941	1941	1941	1941	0
465	20240426	112700	9175060	1941	1941	1941	1941	0
466	20240426	112600	9175060	1941	1941	1941	1941	0
467	20240426	112500	9175060	1941	1941	1941	1941	2
468	20240426	112400	9171178	1943	1943	1943	1943	0
469	20240426	112300	9171178	1943	1943	1943	1943	0
470	20240426	112200	9171178	1943	1943	1943	1943	0
471	20240426	112100	9171178	1943	1943	1943	1943	0
472	20240426	112000	9171178	1943	1943	1943	1943	0
473	20240426	111900	9171178	1943	1943	1943	1943	0
474	20240426	111800	9171178	1943	1943	1943	1943	0
475	20240426	111700	9171178	1943	1943	1943	1943	0
476	20240426	111600	9171178	1943	1943	1943	1943	0
477	20240426	111500	9171178	1943	1943	1943	1943	0
478	20240426	111400	9171178	1943	1943	1943	1943	12
479	20240426	111300	9147862	1943	1943	1943	1943	0
480	20240426	111200	9147862	1943	1943	1943	1943	0
481	20240426	111100	9147862	1943	1943	1943	1943	0
482	20240426	111000	9147862	1943	1943	1943	1943	0
483	20240426	110900	9147862	1943	1943	1943	1943	0
484	20240426	110800	9147862	1943	1943	1943	1943	0
485	20240426	110700	9147862	1943	1943	1943	1943	0
486	20240426	110600	9147862	1943	1943	1943	1943	0
487	20240426	110500	9147862	1943	1943	1943	1943	0
488	20240426	110400	9147862	1943	1943	1943	1943	2
489	20240426	110300	9143976	1933	1933	1933	1933	0
490	20240426	110200	9143976	1933	1932	1933	1932	212
491	20240426	110100	8734216	1932	1930	1932	1930	76
492	20240426	110000	8587496	1929	1929	1929	1929	7
493	20240426	105900	8573993	1935	1935	1935	1935	0
494	20240426	105800	8573993	1935	1935	1935	1935	0
495	20240426	105700	8573993	1935	1935	1935	1935	0
496	20240426	105600	8573993	1935	1935	1935	1935	0
497	20240426	105500	8573993	1935	1935	1935	1935	0
498	20240426	105400	8573993	1935	1935	1935	1935	0
499	20240426	105300	8573993	1935	1935	1935	1935	0
500	20240426	105200	8573993	1935	1935	1935	1935	0
501	20240426	105100	8573993	1935	1935	1935	1935	0
502	20240426	105000	8573993	1935	1935	1935	1935	0
503	20240426	104900	8573993	1935	1935	1935	1935	0
504	20240426	104800	8573993	1935	1935	1935	1935	0
505	20240426	104700	8573993	1935	1935	1935	1935	0
506	20240426	104600	8573993	1935	1935	1935	1935	0
507	20240426	104500	8573993	1935	1935	1935	1935	0
508	20240426	104400	8573993	1935	1935	1935	1935	1
509	20240426	104300	8572058	1944	1944	1944	1944	0
510	20240426	104200	8572058	1944	1944	1944	1944	0
511	20240426	104100	8572058	1944	1944	1944	1944	0
512	20240426	104000	8572058	1944	1944	1944	1944	0
513	20240426	103900	8572058	1944	1944	1944	1944	0
514	20240426	103800	8572058	1944	1944	1944	1944	0
515	20240426	103700	8572058	1944	1944	1944	1944	0
516	20240426	103600	8572058	1944	1944	1944	1944	0
517	20240426	103500	8572058	1944	1944	1944	1944	0
518	20240426	103400	8572058	1944	1944	1944	1944	0
519	20240426	103300	8572058	1944	1944	1944	1944	0
520	20240426	103200	8572058	1944	1944	1944	1944	0
521	20240426	103100	8572058	1944	1944	1944	1944	0
522	20240426	103000	8572058	1944	1944	1944	1944	0
523	20240426	102900	8572058	1944	1944	1944	1944	0
524	20240426	102800	8572058	1944	1944	1944	1944	0
525	20240426	102700	8572058	1944	1944	1944	1944	0
526	20240426	102600	8572058	1944	1944	1944	1944	0
527	20240426	102500	8572058	1944	1944	1944	1944	0
528	20240426	102400	8572058	1944	1944	1944	1944	0
529	20240426	102300	8572058	1944	1944	1944	1944	1
530	20240426	102200	8570114	1926	1926	1926	1926	160
531	20240426	102100	8261954	1926	1926	1926	1926	0
532	20240426	102000	8261954	1926	1932	1932	1926	126
533	20240426	101900	8018980	1949	1949	1949	1949	0
534	20240426	101800	8018980	1949	1949	1949	1949	0
535	20240426	101700	8018980	1949	1949	1949	1949	21
536	20240426	101600	7978051	1950	1950	1950	1950	353
537	20240426	101500	7289701	1950	1950	1950	1950	670
538	20240426	101400	5983201	1950	1949	1950	1949	495
539	20240426	101300	5017961	1949	1949	1949	1949	825
540	20240426	101200	3410036	1949	1949	1949	1949	0
541	20240426	101100	3410036	1949	1949	1949	1949	0
542	20240426	101000	3410036	1949	1949	1949	1949	0
543	20240426	100900	3410036	1949	1949	1949	1949	0
544	20240426	100800	3410036	1949	1949	1949	1949	0
545	20240426	100700	3410036	1949	1949	1949	1949	0
546	20240426	100600	3410036	1949	1949	1949	1949	0
547	20240426	100500	3410036	1949	1949	1949	1949	0
548	20240426	100400	3410036	1949	1949	1949	1949	0
549	20240426	100300	3410036	1949	1949	1949	1949	0
550	20240426	100200	3410036	1949	1949	1949	1949	0
551	20240426	100100	3410036	1949	1949	1949	1949	18
552	20240426	100000	3374954	1949	1949	1949	1949	6
553	20240426	095900	3363260	1947	1947	1947	1947	401
554	20240426	095800	2582513	1949	1949	1949	1949	0
555	20240426	095700	2582513	1949	1949	1949	1949	0
556	20240426	095600	2582513	1949	1949	1949	1949	0
557	20240426	095500	2582513	1949	1949	1949	1949	2
558	20240426	095400	2578615	1949	1948	1949	1948	32
559	20240426	095300	2516278	1948	1948	1948	1948	1
560	20240426	095200	2514330	1947	1947	1947	1947	0
561	20240426	095100	2514330	1947	1941	1947	1941	2
562	20240426	095000	2510442	1949	1949	1949	1949	0
563	20240426	094900	2510442	1949	1949	1949	1949	550
564	20240426	094800	1438492	1949	1949	1949	1949	0
565	20240426	094700	1438492	1949	1949	1949	1949	0
566	20240426	094600	1438492	1949	1949	1949	1949	0
567	20240426	094500	1438492	1949	1948	1949	1948	3
568	20240426	094400	1432647	1950	1950	1950	1950	0
569	20240426	094300	1432647	1950	1946	1950	1946	4
570	20240426	094200	1424857	1933	1934	1934	1933	12
571	20240426	094100	1401651	1946	1946	1946	1946	18
572	20240426	094000	1366623	1946	1946	1946	1946	1
573	20240426	093900	1364677	1929	1929	1929	1929	0
574	20240426	093800	1364677	1929	1929	1929	1929	70
575	20240426	093700	1229647	1929	1929	1929	1929	0
576	20240426	093600	1229647	1929	1947	1950	1929	3
577	20240426	093500	1223821	1926	1926	1926	1926	1
578	20240426	093400	1221895	1926	1926	1926	1926	2
579	20240426	093300	1218043	1929	1929	1929	1929	0
580	20240426	093200	1218043	1929	1929	1929	1929	1
581	20240426	093100	1216114	1950	1929	1950	1929	3
582	20240426	093000	1210288	1930	1930	1930	1930	1
583	20240426	092900	1208358	1950	1947	1950	1947	10
584	20240426	092800	1188861	1945	1945	1945	1930	102
585	20240426	092700	990486	1930	1930	1930	1930	2
586	20240426	092600	986626	1945	1945	1945	1945	1
587	20240426	092500	984681	1930	1930	1930	1930	3
588	20240426	092400	978891	1945	1930	1945	1930	2
589	20240426	092300	975016	1945	1945	1945	1945	0
590	20240426	092200	975016	1945	1930	1945	1930	2
591	20240426	092100	971141	1945	1945	1945	1945	0
592	20240426	092000	971141	1945	1926	1945	1926	5
593	20240426	091900	961474	1926	1926	1926	1926	0
594	20240426	091800	961474	1926	1926	1926	1926	0
595	20240426	091700	961474	1926	1926	1926	1926	6
596	20240426	091600	949918	1945	1945	1945	1945	0
597	20240426	091500	949918	1945	1945	1945	1945	0
598	20240426	091400	949918	1945	1945	1945	1945	1
599	20240426	091300	947973	1928	1928	1928	1928	0
600	20240426	091200	947973	1928	1928	1928	1928	1
601	20240426	091100	946045	1945	1945	1945	1945	0
602	20240426	091000	946045	1945	1945	1945	1945	0
603	20240426	090900	946045	1945	1945	1945	1945	0
604	20240426	090800	946045	1945	1945	1945	1945	0
605	20240426	090700	946045	1945	1945	1945	1945	22
606	20240426	090600	903255	1945	1945	1945	1945	299
607	20240426	090500	321700	1945	1945	1945	1945	0
608	20240426	090400	321700	1945	1945	1945	1945	0
609	20240426	090300	321700	1945	1945	1945	1945	0
610	20240426	090200	321700	1945	1935	1945	1935	154
611	20240426	090100	23179	1935	1935	1935	1935	0
612	20240426	090000	23179	1935	1931	1935	1931	12