KissMeData/312610/min/candle-20240426.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240426	211000	19912592	1996	1996	1996	1996	272
3	20240426	210900	19912592	1996	1996	1996	1996	0
4	20240426	210800	19912592	1996	1996	1996	1996	0
5	20240426	210700	19912592	1996	1996	1996	1996	0
6	20240426	210600	19912592	1996	1996	1996	1996	0
7	20240426	210500	19912592	1996	1996	1996	1996	0
8	20240426	210400	19912592	1996	1996	1996	1996	0
9	20240426	210300	19912592	1996	1996	1996	1996	0
10	20240426	210200	19912592	1996	1996	1996	1996	0
11	20240426	210100	19912592	1996	1996	1996	1996	0
12	20240426	210000	19912592	1996	1996	1996	1996	0
13	20240426	205900	19912592	1996	1996	1996	1996	0
14	20240426	205800	19912592	1996	1996	1996	1996	0
15	20240426	205700	19912592	1996	1996	1996	1996	0
16	20240426	205600	19912592	1996	1996	1996	1996	0
17	20240426	205500	19912592	1996	1996	1996	1996	0
18	20240426	205400	19912592	1996	1996	1996	1996	0
19	20240426	205300	19912592	1996	1996	1996	1996	0
20	20240426	205200	19912592	1996	1996	1996	1996	0
21	20240426	205100	19912592	1996	1996	1996	1996	0
22	20240426	205000	19912592	1996	1996	1996	1996	0
23	20240426	204900	19912592	1996	1996	1996	1996	0
24	20240426	204800	19912592	1996	1996	1996	1996	0
25	20240426	204700	19912592	1996	1996	1996	1996	0
26	20240426	204600	19912592	1996	1996	1996	1996	0
27	20240426	204500	19912592	1996	1996	1996	1996	0
28	20240426	204400	19912592	1996	1996	1996	1996	0
29	20240426	204300	19912592	1996	1996	1996	1996	0
30	20240426	204200	19912592	1996	1996	1996	1996	0
31	20240426	204100	19912592	1996	1996	1996	1996	0
32	20240426	204000	19912592	1996	1996	1996	1996	272
33	20240426	203900	19912592	1996	1996	1996	1996	0
34	20240426	203800	19912592	1996	1996	1996	1996	0
35	20240426	203700	19912592	1996	1996	1996	1996	0
36	20240426	203600	19912592	1996	1996	1996	1996	0
37	20240426	203500	19912592	1996	1996	1996	1996	0
38	20240426	203400	19912592	1996	1996	1996	1996	0
39	20240426	203300	19912592	1996	1996	1996	1996	0
40	20240426	203200	19912592	1996	1996	1996	1996	0
41	20240426	203100	19912592	1996	1996	1996	1996	0
42	20240426	203000	19912592	1996	1996	1996	1996	0
43	20240426	202900	19912592	1996	1996	1996	1996	0
44	20240426	202800	19912592	1996	1996	1996	1996	0
45	20240426	202700	19912592	1996	1996	1996	1996	0
46	20240426	202600	19912592	1996	1996	1996	1996	0
47	20240426	202500	19912592	1996	1996	1996	1996	0
48	20240426	202400	19912592	1996	1996	1996	1996	0
49	20240426	202300	19912592	1996	1996	1996	1996	0
50	20240426	202200	19912592	1996	1996	1996	1996	0
51	20240426	202100	19912592	1996	1996	1996	1996	0
52	20240426	202000	19912592	1996	1996	1996	1996	0
53	20240426	201900	19912592	1996	1996	1996	1996	0
54	20240426	201800	19912592	1996	1996	1996	1996	0
55	20240426	201700	19912592	1996	1996	1996	1996	0
56	20240426	201600	19912592	1996	1996	1996	1996	0
57	20240426	201500	19912592	1996	1996	1996	1996	0
58	20240426	201400	19912592	1996	1996	1996	1996	0
59	20240426	201300	19912592	1996	1996	1996	1996	0
60	20240426	201200	19912592	1996	1996	1996	1996	0
61	20240426	201100	19912592	1996	1996	1996	1996	0
62	20240426	201000	19912592	1996	1996	1996	1996	272
63	20240426	200900	19912592	1996	1996	1996	1996	0
64	20240426	200800	19912592	1996	1996	1996	1996	0
65	20240426	200700	19912592	1996	1996	1996	1996	0
66	20240426	200600	19912592	1996	1996	1996	1996	0
67	20240426	200500	19912592	1996	1996	1996	1996	0
68	20240426	200400	19912592	1996	1996	1996	1996	0
69	20240426	200300	19912592	1996	1996	1996	1996	0
70	20240426	200200	19912592	1996	1996	1996	1996	0
71	20240426	200100	19912592	1996	1996	1996	1996	0
72	20240426	200000	19912592	1996	1996	1996	1996	0
73	20240426	195900	19912592	1996	1996	1996	1996	0
74	20240426	195800	19912592	1996	1996	1996	1996	0
75	20240426	195700	19912592	1996	1996	1996	1996	0
76	20240426	195600	19912592	1996	1996	1996	1996	0
77	20240426	195500	19912592	1996	1996	1996	1996	0
78	20240426	195400	19912592	1996	1996	1996	1996	0
79	20240426	195300	19912592	1996	1996	1996	1996	0
80	20240426	195200	19912592	1996	1996	1996	1996	0
81	20240426	195100	19912592	1996	1996	1996	1996	0
82	20240426	195000	19912592	1996	1996	1996	1996	0
83	20240426	194900	19912592	1996	1996	1996	1996	0
84	20240426	194800	19912592	1996	1996	1996	1996	0
85	20240426	194700	19912592	1996	1996	1996	1996	0
86	20240426	194600	19912592	1996	1996	1996	1996	0
87	20240426	194500	19912592	1996	1996	1996	1996	0
88	20240426	194400	19912592	1996	1996	1996	1996	0
89	20240426	194300	19912592	1996	1996	1996	1996	0
90	20240426	194200	19912592	1996	1996	1996	1996	0
91	20240426	194100	19912592	1996	1996	1996	1996	0
92	20240426	194000	19912592	1996	1996	1996	1996	272
93	20240426	193900	19912592	1996	1996	1996	1996	0
94	20240426	193800	19912592	1996	1996	1996	1996	0
95	20240426	193700	19912592	1996	1996	1996	1996	0
96	20240426	193600	19912592	1996	1996	1996	1996	0
97	20240426	193500	19912592	1996	1996	1996	1996	0
98	20240426	193400	19912592	1996	1996	1996	1996	0
99	20240426	193300	19912592	1996	1996	1996	1996	0
100	20240426	193200	19912592	1996	1996	1996	1996	0
101	20240426	193100	19912592	1996	1996	1996	1996	0
102	20240426	193000	19912592	1996	1996	1996	1996	0
103	20240426	192900	19912592	1996	1996	1996	1996	0
104	20240426	192800	19912592	1996	1996	1996	1996	0
105	20240426	192700	19912592	1996	1996	1996	1996	0
106	20240426	192600	19912592	1996	1996	1996	1996	0
107	20240426	192500	19912592	1996	1996	1996	1996	0
108	20240426	192400	19912592	1996	1996	1996	1996	0
109	20240426	192300	19912592	1996	1996	1996	1996	0
110	20240426	192200	19912592	1996	1996	1996	1996	0
111	20240426	192100	19912592	1996	1996	1996	1996	0
112	20240426	192000	19912592	1996	1996	1996	1996	0
113	20240426	191900	19912592	1996	1996	1996	1996	0
114	20240426	191800	19912592	1996	1996	1996	1996	0
115	20240426	191700	19912592	1996	1996	1996	1996	0
116	20240426	191600	19912592	1996	1996	1996	1996	0
117	20240426	191500	19912592	1996	1996	1996	1996	0
118	20240426	191400	19912592	1996	1996	1996	1996	0
119	20240426	191300	19912592	1996	1996	1996	1996	0
120	20240426	191200	19912592	1996	1996	1996	1996	0
121	20240426	191100	19912592	1996	1996	1996	1996	0
122	20240426	191000	19912592	1996	1996	1996	1996	272
123	20240426	190900	19912592	1996	1996	1996	1996	0
124	20240426	190800	19912592	1996	1996	1996	1996	0
125	20240426	190700	19912592	1996	1996	1996	1996	0
126	20240426	190600	19912592	1996	1996	1996	1996	0
127	20240426	190500	19912592	1996	1996	1996	1996	0
128	20240426	190400	19912592	1996	1996	1996	1996	0
129	20240426	190300	19912592	1996	1996	1996	1996	0
130	20240426	190200	19912592	1996	1996	1996	1996	0
131	20240426	190100	19912592	1996	1996	1996	1996	0
132	20240426	190000	19912592	1996	1996	1996	1996	0
133	20240426	185900	19912592	1996	1996	1996	1996	0
134	20240426	185800	19912592	1996	1996	1996	1996	0
135	20240426	185700	19912592	1996	1996	1996	1996	0
136	20240426	185600	19912592	1996	1996	1996	1996	0
137	20240426	185500	19912592	1996	1996	1996	1996	0
138	20240426	185400	19912592	1996	1996	1996	1996	0
139	20240426	185300	19912592	1996	1996	1996	1996	0
140	20240426	185200	19912592	1996	1996	1996	1996	0
141	20240426	185100	19912592	1996	1996	1996	1996	0
142	20240426	185000	19912592	1996	1996	1996	1996	0
143	20240426	184900	19912592	1996	1996	1996	1996	0
144	20240426	184800	19912592	1996	1996	1996	1996	0
145	20240426	184700	19912592	1996	1996	1996	1996	0
146	20240426	184600	19912592	1996	1996	1996	1996	0
147	20240426	184500	19912592	1996	1996	1996	1996	0
148	20240426	184400	19912592	1996	1996	1996	1996	0
149	20240426	184300	19912592	1996	1996	1996	1996	0
150	20240426	184200	19912592	1996	1996	1996	1996	0
151	20240426	184100	19912592	1996	1996	1996	1996	0
152	20240426	184000	19912592	1996	1996	1996	1996	272
153	20240426	183900	19912592	1996	1996	1996	1996	0
154	20240426	183800	19912592	1996	1996	1996	1996	0
155	20240426	183700	19912592	1996	1996	1996	1996	0
156	20240426	183600	19912592	1996	1996	1996	1996	0
157	20240426	183500	19912592	1996	1996	1996	1996	0
158	20240426	183400	19912592	1996	1996	1996	1996	0
159	20240426	183300	19912592	1996	1996	1996	1996	0
160	20240426	183200	19912592	1996	1996	1996	1996	0
161	20240426	183100	19912592	1996	1996	1996	1996	0
162	20240426	183000	19912592	1996	1996	1996	1996	0
163	20240426	182900	19912592	1996	1996	1996	1996	0
164	20240426	182800	19912592	1996	1996	1996	1996	0
165	20240426	182700	19912592	1996	1996	1996	1996	0
166	20240426	182600	19912592	1996	1996	1996	1996	0
167	20240426	182500	19912592	1996	1996	1996	1996	0
168	20240426	182400	19912592	1996	1996	1996	1996	0
169	20240426	182300	19912592	1996	1996	1996	1996	0
170	20240426	182200	19912592	1996	1996	1996	1996	0
171	20240426	182100	19912592	1996	1996	1996	1996	0
172	20240426	182000	19912592	1996	1996	1996	1996	0
173	20240426	181900	19912592	1996	1996	1996	1996	0
174	20240426	181800	19912592	1996	1996	1996	1996	0
175	20240426	181700	19912592	1996	1996	1996	1996	0
176	20240426	181600	19912592	1996	1996	1996	1996	0
177	20240426	181500	19912592	1996	1996	1996	1996	0
178	20240426	181400	19912592	1996	1996	1996	1996	0
179	20240426	181300	19912592	1996	1996	1996	1996	0
180	20240426	181200	19912592	1996	1996	1996	1996	0
181	20240426	181100	19912592	1996	1996	1996	1996	0
182	20240426	181000	19912592	1996	1996	1996	1996	272
183	20240426	180900	19912592	1996	1996	1996	1996	0
184	20240426	180800	19912592	1996	1996	1996	1996	0
185	20240426	180700	19912592	1996	1996	1996	1996	0
186	20240426	180600	19912592	1996	1996	1996	1996	0
187	20240426	180500	19912592	1996	1996	1996	1996	0
188	20240426	180400	19912592	1996	1996	1996	1996	0
189	20240426	180300	19912592	1996	1996	1996	1996	0
190	20240426	180200	19912592	1996	1996	1996	1996	0
191	20240426	180100	19912592	1996	1996	1996	1996	0
192	20240426	180000	19912592	1996	1996	1996	1996	0
193	20240426	175900	19912592	1996	1996	1996	1996	0
194	20240426	175800	19912592	1996	1996	1996	1996	0
195	20240426	175700	19912592	1996	1996	1996	1996	0
196	20240426	175600	19912592	1996	1996	1996	1996	0
197	20240426	175500	19912592	1996	1996	1996	1996	0
198	20240426	175400	19912592	1996	1996	1996	1996	0
199	20240426	175300	19912592	1996	1996	1996	1996	0
200	20240426	175200	19912592	1996	1996	1996	1996	0
201	20240426	175100	19912592	1996	1996	1996	1996	0
202	20240426	175000	19912592	1996	1996	1996	1996	0
203	20240426	174900	19912592	1996	1996	1996	1996	0
204	20240426	174800	19912592	1996	1996	1996	1996	0
205	20240426	174700	19912592	1996	1996	1996	1996	0
206	20240426	174600	19912592	1996	1996	1996	1996	0
207	20240426	174500	19912592	1996	1996	1996	1996	0
208	20240426	174400	19912592	1996	1996	1996	1996	0
209	20240426	174300	19912592	1996	1996	1996	1996	0
210	20240426	174200	19912592	1996	1996	1996	1996	0
211	20240426	174100	19912592	1996	1996	1996	1996	0
212	20240426	174000	19912592	1996	1996	1996	1996	272
213	20240426	173900	19912592	1996	1996	1996	1996	0
214	20240426	173800	19912592	1996	1996	1996	1996	0
215	20240426	173700	19912592	1996	1996	1996	1996	0
216	20240426	173600	19912592	1996	1996	1996	1996	0
217	20240426	173500	19912592	1996	1996	1996	1996	0
218	20240426	173400	19912592	1996	1996	1996	1996	0
219	20240426	173300	19912592	1996	1996	1996	1996	0
220	20240426	173200	19912592	1996	1996	1996	1996	0
221	20240426	173100	19912592	1996	1996	1996	1996	0
222	20240426	173000	19912592	1996	1996	1996	1996	0
223	20240426	172900	19912592	1996	1996	1996	1996	0
224	20240426	172800	19912592	1996	1996	1996	1996	0
225	20240426	172700	19912592	1996	1996	1996	1996	0
226	20240426	172600	19912592	1996	1996	1996	1996	0
227	20240426	172500	19912592	1996	1996	1996	1996	0
228	20240426	172400	19912592	1996	1996	1996	1996	0
229	20240426	172300	19912592	1996	1996	1996	1996	0
230	20240426	172200	19912592	1996	1996	1996	1996	0
231	20240426	172100	19912592	1996	1996	1996	1996	0
232	20240426	172000	19912592	1996	1996	1996	1996	0
233	20240426	171900	19912592	1996	1996	1996	1996	0
234	20240426	171800	19912592	1996	1996	1996	1996	0
235	20240426	171700	19912592	1996	1996	1996	1996	0
236	20240426	171600	19912592	1996	1996	1996	1996	0
237	20240426	171500	19912592	1996	1996	1996	1996	0
238	20240426	171400	19912592	1996	1996	1996	1996	0
239	20240426	171300	19912592	1996	1996	1996	1996	0
240	20240426	171200	19912592	1996	1996	1996	1996	0
241	20240426	171100	19912592	1996	1996	1996	1996	0
242	20240426	171000	19912592	1996	1996	1996	1996	272
243	20240426	170900	19912592	1996	1996	1996	1996	0
244	20240426	170800	19912592	1996	1996	1996	1996	0
245	20240426	170700	19912592	1996	1996	1996	1996	0
246	20240426	170600	19912592	1996	1996	1996	1996	0
247	20240426	170500	19912592	1996	1996	1996	1996	0
248	20240426	170400	19912592	1996	1996	1996	1996	0
249	20240426	170300	19912592	1996	1996	1996	1996	0
250	20240426	170200	19912592	1996	1996	1996	1996	0
251	20240426	170100	19912592	1996	1996	1996	1996	0
252	20240426	170000	19912592	1996	1996	1996	1996	0
253	20240426	165900	19912592	1996	1996	1996	1996	0
254	20240426	165800	19912592	1996	1996	1996	1996	0
255	20240426	165700	19912592	1996	1996	1996	1996	0
256	20240426	165600	19912592	1996	1996	1996	1996	0
257	20240426	165500	19912592	1996	1996	1996	1996	0
258	20240426	165400	19912592	1996	1996	1996	1996	0
259	20240426	165300	19912592	1996	1996	1996	1996	0
260	20240426	165200	19912592	1996	1996	1996	1996	0
261	20240426	165100	19912592	1996	1996	1996	1996	0
262	20240426	165000	19912592	1996	1996	1996	1996	0
263	20240426	164900	19912592	1996	1996	1996	1996	0
264	20240426	164800	19912592	1996	1996	1996	1996	0
265	20240426	164700	19912592	1996	1996	1996	1996	0
266	20240426	164600	19912592	1996	1996	1996	1996	0
267	20240426	164500	19912592	1996	1996	1996	1996	0
268	20240426	164400	19912592	1996	1996	1996	1996	0
269	20240426	164300	19912592	1996	1996	1996	1996	0
270	20240426	164200	19912592	1996	1996	1996	1996	0
271	20240426	164100	19912592	1996	1996	1996	1996	0
272	20240426	164000	19912592	1996	1996	1996	1996	272
273	20240426	163900	19912592	1996	1996	1996	1996	0
274	20240426	163800	19912592	1996	1996	1996	1996	0
275	20240426	163700	19912592	1996	1996	1996	1996	0
276	20240426	163600	19912592	1996	1996	1996	1996	0
277	20240426	163500	19912592	1996	1996	1996	1996	0
278	20240426	163400	19912592	1996	1996	1996	1996	0
279	20240426	163300	19912592	1996	1996	1996	1996	0
280	20240426	163200	19912592	1996	1996	1996	1996	0
281	20240426	163100	19912592	1996	1996	1996	1996	0
282	20240426	163000	19912592	1996	1996	1996	1996	0
283	20240426	162900	19912592	1996	1996	1996	1996	0
284	20240426	162800	19912592	1996	1996	1996	1996	0
285	20240426	162700	19912592	1996	1996	1996	1996	0
286	20240426	162600	19912592	1996	1996	1996	1996	0
287	20240426	162500	19912592	1996	1996	1996	1996	0
288	20240426	162400	19912592	1996	1996	1996	1996	0
289	20240426	162300	19912592	1996	1996	1996	1996	0
290	20240426	162200	19912592	1996	1996	1996	1996	0
291	20240426	162100	19912592	1996	1996	1996	1996	0
292	20240426	162000	19912592	1996	1996	1996	1996	0
293	20240426	161900	19912592	1996	1996	1996	1996	0
294	20240426	161800	19912592	1996	1996	1996	1996	0
295	20240426	161700	19912592	1996	1996	1996	1996	0
296	20240426	161600	19912592	1996	1996	1996	1996	0
297	20240426	161500	19912592	1996	1996	1996	1996	0
298	20240426	161400	19912592	1996	1996	1996	1996	0
299	20240426	161300	19912592	1996	1996	1996	1996	0
300	20240426	161200	19912592	1996	1996	1996	1996	0
301	20240426	161100	19912592	1996	1996	1996	1996	0
302	20240426	161000	19912592	1996	1996	1996	1996	272
303	20240426	160900	19912592	1996	1996	1996	1996	0
304	20240426	160800	19912592	1996	1996	1996	1996	0
305	20240426	160700	19912592	1996	1996	1996	1996	0
306	20240426	160600	19912592	1996	1996	1996	1996	0
307	20240426	160500	19912592	1996	1996	1996	1996	0
308	20240426	160400	19912592	1996	1996	1996	1996	0
309	20240426	160300	19912592	1996	1996	1996	1996	0
310	20240426	160200	19912592	1996	1996	1996	1996	0
311	20240426	160100	19912592	1996	1996	1996	1996	0
312	20240426	160000	19912592	1996	1996	1996	1996	0
313	20240426	155900	19912592	1996	1996	1996	1996	0
314	20240426	155800	19912592	1996	1996	1996	1996	0
315	20240426	155700	19912592	1996	1996	1996	1996	0
316	20240426	155600	19912592	1996	1996	1996	1996	0
317	20240426	155500	19912592	1996	1996	1996	1996	0
318	20240426	155400	19912592	1996	1996	1996	1996	0
319	20240426	155300	19912592	1996	1996	1996	1996	0
320	20240426	155200	19912592	1996	1996	1996	1996	0
321	20240426	155100	19912592	1996	1996	1996	1996	0
322	20240426	155000	19912592	1996	1996	1996	1996	0
323	20240426	154900	19912592	1996	1996	1996	1996	0
324	20240426	154800	19912592	1996	1996	1996	1996	0
325	20240426	154700	19912592	1996	1996	1996	1996	0
326	20240426	154600	19912592	1996	1996	1996	1996	0
327	20240426	154500	19912592	1996	1996	1996	1996	0
328	20240426	154400	19912592	1996	1996	1996	1996	0
329	20240426	154300	19912592	1996	1996	1996	1996	0
330	20240426	154200	19912592	1996	1996	1996	1996	0
331	20240426	154100	19912592	1996	1996	1996	1996	0
332	20240426	154000	19912592	1996	1996	1996	1996	272
333	20240426	153900	19912592	1996	1996	1996	1996	0
334	20240426	153800	19912592	1996	1996	1996	1996	0
335	20240426	153700	19912592	1996	1996	1996	1996	0
336	20240426	153600	19912592	1996	1996	1996	1996	0
337	20240426	153500	19912592	1996	1996	1996	1996	0
338	20240426	153400	19912592	1996	1996	1996	1996	0
339	20240426	153300	19912592	1996	1996	1996	1996	0
340	20240426	153200	19912592	1996	1996	1996	1996	0
341	20240426	153100	19912592	1996	1996	1996	1996	0
342	20240426	153000	19912592	1996	1996	1996	1996	272
343	20240426	152900	19369680	1999	1999	1999	1999	0
344	20240426	152800	19369680	1999	1999	1999	1999	0
345	20240426	152700	19369680	1999	1999	1999	1999	0
346	20240426	152600	19369680	1999	1999	1999	1999	0
347	20240426	152500	19369680	1999	1999	1999	1999	0
348	20240426	152400	19369680	1999	1999	1999	1999	0
349	20240426	152300	19369680	1999	1999	1999	1999	0
350	20240426	152200	19369680	1999	1999	1999	1999	0
351	20240426	152100	19369680	1999	1999	1999	1999	0
352	20240426	152000	19369680	1999	1999	1999	1999	0
353	20240426	151900	19369680	1999	1999	1999	1999	2
354	20240426	151800	19365682	1999	1999	1999	1999	0
355	20240426	151700	19365682	1999	1999	1999	1999	1
356	20240426	151600	19363683	1995	2000	2000	1995	242
357	20240426	151500	18880768	1995	1995	1995	1995	0
358	20240426	151400	18880768	1995	1995	1995	1995	0
359	20240426	151300	18880768	1995	1995	1995	1995	0
360	20240426	151200	18880768	1995	1995	1995	1995	8
361	20240426	151100	18864808	1995	1995	1995	1995	34
362	20240426	151000	18796978	2000	2000	2000	2000	0
363	20240426	150900	18796978	2000	2000	2000	2000	0
364	20240426	150800	18796978	2000	2000	2000	2000	0
365	20240426	150700	18796978	2000	2000	2000	2000	0
366	20240426	150600	18796978	2000	2000	2000	2000	0
367	20240426	150500	18796978	2000	2000	2000	2000	0
368	20240426	150400	18796978	2000	2000	2000	2000	0
369	20240426	150300	18796978	2000	2000	2000	2000	0
370	20240426	150200	18796978	2000	2000	2000	2000	0
371	20240426	150100	18796978	2000	2000	2000	2000	0
372	20240426	150000	18796978	2000	2000	2000	2000	0
373	20240426	145900	18796978	2000	2000	2000	2000	0
374	20240426	145800	18796978	2000	2000	2000	2000	0
375	20240426	145700	18796978	2000	2000	2000	2000	0
376	20240426	145600	18796978	2000	2000	2000	2000	0
377	20240426	145500	18796978	2000	2000	2000	2000	0
378	20240426	145400	18796978	2000	2000	2000	2000	0
379	20240426	145300	18796978	2000	2000	2000	2000	0
380	20240426	145200	18796978	2000	2000	2000	2000	0
381	20240426	145100	18796978	2000	2000	2000	2000	0
382	20240426	145000	18796978	2000	2000	2000	2000	13
383	20240426	144900	18770978	1999	1999	1999	1999	0
384	20240426	144800	18770978	1999	1999	1999	1999	0
385	20240426	144700	18770978	1999	1999	1999	1999	0
386	20240426	144600	18770978	1999	1999	1999	1999	0
387	20240426	144500	18770978	1999	1999	1999	1999	0
388	20240426	144400	18770978	1999	1999	1999	1999	0
389	20240426	144300	18770978	1999	1999	1999	1999	0
390	20240426	144200	18770978	1999	1999	1999	1999	0
391	20240426	144100	18770978	1999	1999	1999	1999	0
392	20240426	144000	18770978	1999	1999	1999	1999	0
393	20240426	143900	18770978	1999	1999	1999	1999	0
394	20240426	143800	18770978	1999	1999	1999	1999	0
395	20240426	143700	18770978	1999	1999	1999	1999	0
396	20240426	143600	18770978	1999	1999	1999	1999	0
397	20240426	143500	18770978	1999	1999	1999	1999	0
398	20240426	143400	18770978	1999	1999	1999	1999	0
399	20240426	143300	18770978	1999	1999	1999	1999	0
400	20240426	143200	18770978	1999	1999	1999	1999	0
401	20240426	143100	18770978	1999	1999	1999	1999	0
402	20240426	143000	18770978	1999	1999	1999	1999	0
403	20240426	142900	18770978	1999	1999	1999	1999	10
404	20240426	142800	18750988	1999	1999	1999	1999	0
405	20240426	142700	18750988	1999	1999	1999	1999	0
406	20240426	142600	18750988	1999	1999	1999	1999	3
407	20240426	142500	18744991	1999	1999	1999	1999	0
408	20240426	142400	18744991	1999	1999	1999	1999	0
409	20240426	142300	18744991	1999	1999	1999	1999	6
410	20240426	142200	18732997	1999	1999	1999	1999	0
411	20240426	142100	18732997	1999	1999	1999	1999	0
412	20240426	142000	18732997	1999	1999	1999	1999	0
413	20240426	141900	18732997	1999	1999	1999	1999	0
414	20240426	141800	18732997	1999	1999	1999	1999	0
415	20240426	141700	18732997	1999	1999	1999	1999	0
416	20240426	141600	18732997	1999	1999	1999	1999	0
417	20240426	141500	18732997	1999	1999	1999	1999	10
418	20240426	141400	18713007	1999	1999	1999	1999	0
419	20240426	141300	18713007	1999	1999	1999	1999	0
420	20240426	141200	18713007	1999	1999	1999	1999	0
421	20240426	141100	18713007	1999	1999	1999	1999	0
422	20240426	141000	18713007	1999	1998	1999	1998	5
423	20240426	140900	18703016	1995	1995	1995	1995	0
424	20240426	140800	18703016	1995	1995	1995	1995	50
425	20240426	140700	18603266	1995	1995	1995	1995	1550
426	20240426	140600	15511016	1996	1996	1996	1996	0
427	20240426	140500	15511016	1996	1996	1996	1996	0
428	20240426	140400	15511016	1996	1996	1996	1996	0
429	20240426	140300	15511016	1996	1996	1996	1996	0
430	20240426	140200	15511016	1996	1996	1996	1996	0
431	20240426	140100	15511016	1996	1996	1996	1996	0
432	20240426	140000	15511016	1996	1996	1996	1996	0
433	20240426	135900	15511016	1996	1996	1996	1996	0
434	20240426	135800	15511016	1996	1996	1996	1996	100
435	20240426	135700	15311416	1996	1996	1996	1996	0
436	20240426	135600	15311416	1996	1996	1996	1996	0
437	20240426	135500	15311416	1996	1996	1996	1996	0
438	20240426	135400	15311416	1996	1996	1996	1996	0
439	20240426	135300	15311416	1996	1996	1996	1996	50
440	20240426	135200	15211616	1998	1998	1998	1998	0
441	20240426	135100	15211616	1998	1998	1998	1998	0
442	20240426	135000	15211616	1998	1998	1998	1998	0
443	20240426	134900	15211616	1998	1998	1998	1998	0
444	20240426	134800	15211616	1998	1998	1998	1998	0
445	20240426	134700	15211616	1998	1998	1998	1998	0
446	20240426	134600	15211616	1998	1998	1998	1998	0
447	20240426	134500	15211616	1998	1998	1998	1998	0
448	20240426	134400	15211616	1998	1998	1998	1998	0
449	20240426	134300	15211616	1998	1998	1998	1998	1
450	20240426	134200	15209618	1995	1995	1995	1995	0
451	20240426	134100	15209618	1995	1995	1995	1995	0
452	20240426	134000	15209618	1995	1995	1995	1995	0
453	20240426	133900	15209618	1995	1995	1995	1995	0
454	20240426	133800	15209618	1995	1995	1995	1995	0
455	20240426	133700	15209618	1995	1995	1995	1995	0
456	20240426	133600	15209618	1995	1995	1995	1995	0
457	20240426	133500	15209618	1995	1995	1995	1995	0
458	20240426	133400	15209618	1995	1995	1995	1995	0
459	20240426	133300	15209618	1995	1995	1995	1995	0
460	20240426	133200	15209618	1995	1995	1995	1995	0
461	20240426	133100	15209618	1995	1995	1995	1995	560
462	20240426	133000	14092418	1995	1995	1995	1995	0
463	20240426	132900	14092418	1995	1995	1995	1995	150
464	20240426	132800	13793168	1998	1998	1998	1998	0
465	20240426	132700	13793168	1998	1998	1998	1998	0
466	20240426	132600	13793168	1998	1998	1998	1998	0
467	20240426	132500	13793168	1998	1998	1998	1998	0
468	20240426	132400	13793168	1998	1998	1998	1998	0
469	20240426	132300	13793168	1998	1998	1998	1998	0
470	20240426	132200	13793168	1998	1998	1998	1998	1
471	20240426	132100	13791170	1996	1996	1996	1996	0
472	20240426	132000	13791170	1996	1996	1996	1996	0
473	20240426	131900	13791170	1996	1996	1996	1996	0
474	20240426	131800	13791170	1996	1996	1996	1996	0
475	20240426	131700	13791170	1996	1996	1996	1996	0
476	20240426	131600	13791170	1996	1996	1996	1996	0
477	20240426	131500	13791170	1996	1996	1996	1996	0
478	20240426	131400	13791170	1996	1996	1996	1996	0
479	20240426	131300	13791170	1996	1996	1996	1996	0
480	20240426	131200	13791170	1996	1996	1996	1996	0
481	20240426	131100	13791170	1996	1996	1996	1996	18
482	20240426	131000	13755242	1996	1996	1996	1996	0
483	20240426	130900	13755242	1996	1996	1996	1996	0
484	20240426	130800	13755242	1996	1996	1996	1996	0
485	20240426	130700	13755242	1996	1996	1996	1996	0
486	20240426	130600	13755242	1996	1996	1996	1996	0
487	20240426	130500	13755242	1996	1996	1996	1996	0
488	20240426	130400	13755242	1996	1996	1996	1996	0
489	20240426	130300	13755242	1996	1996	1996	1996	0
490	20240426	130200	13755242	1996	1996	1996	1996	0
491	20240426	130100	13755242	1996	1996	1996	1996	3
492	20240426	130000	13749254	1996	1996	1996	1996	0
493	20240426	125900	13749254	1996	1996	1996	1996	0
494	20240426	125800	13749254	1996	1996	1996	1996	0
495	20240426	125700	13749254	1996	1996	1996	1996	0
496	20240426	125600	13749254	1996	1996	1996	1996	0
497	20240426	125500	13749254	1996	1996	1996	1996	0
498	20240426	125400	13749254	1996	1996	1996	1996	0
499	20240426	125300	13749254	1996	1996	1996	1996	0
500	20240426	125200	13749254	1996	1996	1996	1996	0
501	20240426	125100	13749254	1996	1996	1996	1996	100
502	20240426	125000	13549654	1996	1996	1996	1996	0
503	20240426	124900	13549654	1996	1996	1996	1996	31
504	20240426	124800	13487778	1995	1995	1995	1995	3
505	20240426	124700	13481793	1998	1998	1998	1998	0
506	20240426	124600	13481793	1998	1998	1998	1998	0
507	20240426	124500	13481793	1998	1998	1998	1998	0
508	20240426	124400	13481793	1998	1998	1998	1998	0
509	20240426	124300	13481793	1998	1998	1998	1998	0
510	20240426	124200	13481793	1998	1998	1998	1998	0
511	20240426	124100	13481793	1998	1998	1998	1998	0
512	20240426	124000	13481793	1998	1998	1998	1998	0
513	20240426	123900	13481793	1998	1998	1998	1998	0
514	20240426	123800	13481793	1998	1998	1998	1998	0
515	20240426	123700	13481793	1998	1998	1998	1998	0
516	20240426	123600	13481793	1998	1998	1998	1998	0
517	20240426	123500	13481793	1998	1998	1998	1998	0
518	20240426	123400	13481793	1998	1998	1998	1998	0
519	20240426	123300	13481793	1998	1998	1998	1998	0
520	20240426	123200	13481793	1998	1998	1998	1998	3
521	20240426	123100	13475799	1995	1995	1995	1995	0
522	20240426	123000	13475799	1995	1995	1995	1995	0
523	20240426	122900	13475799	1995	1995	1995	1995	311
524	20240426	122800	12855354	1998	1998	1998	1998	0
525	20240426	122700	12855354	1998	1998	1998	1998	0
526	20240426	122600	12855354	1998	1998	1998	1998	0
527	20240426	122500	12855354	1998	1998	1998	1998	0
528	20240426	122400	12855354	1998	1998	1998	1998	0
529	20240426	122300	12855354	1998	1998	1998	1998	0
530	20240426	122200	12855354	1998	1998	1998	1998	0
531	20240426	122100	12855354	1998	1998	1998	1998	0
532	20240426	122000	12855354	1998	1998	1998	1998	0
533	20240426	121900	12855354	1998	1998	1998	1998	0
534	20240426	121800	12855354	1998	1998	1998	1998	0
535	20240426	121700	12855354	1998	1998	1998	1998	0
536	20240426	121600	12855354	1998	1998	1998	1998	0
537	20240426	121500	12855354	1998	1998	1998	1998	9
538	20240426	121400	12837372	2000	2000	2000	2000	0
539	20240426	121300	12837372	2000	2000	2000	2000	0
540	20240426	121200	12837372	2000	2000	2000	2000	0
541	20240426	121100	12837372	2000	2000	2000	2000	0
542	20240426	121000	12837372	2000	2000	2000	2000	0
543	20240426	120900	12837372	2000	2000	2000	2000	1
544	20240426	120800	12835372	1999	1999	1999	1999	0
545	20240426	120700	12835372	1999	1999	1999	1999	0
546	20240426	120600	12835372	1999	1999	1999	1999	0
547	20240426	120500	12835372	1999	1999	1999	1999	18
548	20240426	120400	12799390	1998	1998	1998	1998	289
549	20240426	120300	12221968	1998	1998	1998	1998	29
550	20240426	120200	12164026	1996	1996	1996	1996	0
551	20240426	120100	12164026	1996	1996	1996	1996	0
552	20240426	120000	12164026	1996	1996	1996	1996	0
553	20240426	115900	12164026	1996	1996	1996	1996	0
554	20240426	115800	12164026	1996	1996	1996	1996	0
555	20240426	115700	12164026	1996	1996	1996	1996	0
556	20240426	115600	12164026	1996	1996	1996	1996	0
557	20240426	115500	12164026	1996	1996	1996	1996	0
558	20240426	115400	12164026	1996	1996	1996	1996	0
559	20240426	115300	12164026	1996	1996	1996	1996	0
560	20240426	115200	12164026	1996	1996	1996	1996	0
561	20240426	115100	12164026	1996	1996	1996	1996	1
562	20240426	115000	12162030	1996	1996	1996	1996	0
563	20240426	114900	12162030	1996	1996	1996	1996	590
564	20240426	114800	10984390	1998	1998	1998	1998	0
565	20240426	114700	10984390	1998	1998	1998	1998	0
566	20240426	114600	10984390	1998	1998	1998	1998	0
567	20240426	114500	10984390	1998	1998	1998	1998	1
568	20240426	114400	10982392	1996	1996	1996	1996	0
569	20240426	114300	10982392	1996	1996	1996	1996	0
570	20240426	114200	10982392	1996	1996	1996	1996	0
571	20240426	114100	10982392	1996	1996	1996	1996	0
572	20240426	114000	10982392	1996	1996	1996	1996	0
573	20240426	113900	10982392	1996	1996	1996	1996	0
574	20240426	113800	10982392	1996	1996	1996	1996	0
575	20240426	113700	10982392	1996	1996	1996	1996	0
576	20240426	113600	10982392	1996	1996	1996	1996	0
577	20240426	113500	10982392	1996	1996	1996	1996	0
578	20240426	113400	10982392	1996	1996	1996	1996	0
579	20240426	113300	10982392	1996	1996	1996	1996	0
580	20240426	113200	10982392	1996	1996	1996	1996	100
581	20240426	113100	10782792	1996	1996	1996	1996	0
582	20240426	113000	10782792	1996	1996	1996	1996	10
583	20240426	112900	10762832	1995	1995	1995	1995	0
584	20240426	112800	10762832	1995	1995	1995	1995	0
585	20240426	112700	10762832	1995	1995	1995	1995	0
586	20240426	112600	10762832	1995	1995	1995	1995	0
587	20240426	112500	10762832	1995	1995	1995	1995	0
588	20240426	112400	10762832	1995	1995	1995	1995	0
589	20240426	112300	10762832	1995	1995	1995	1995	0
590	20240426	112200	10762832	1995	1995	1995	1995	0
591	20240426	112100	10762832	1995	1995	1995	1995	0
592	20240426	112000	10762832	1995	1995	1995	1995	0
593	20240426	111900	10762832	1995	1995	1995	1995	0
594	20240426	111800	10762832	1995	1995	1995	1995	0
595	20240426	111700	10762832	1995	1995	1995	1995	0
596	20240426	111600	10762832	1995	1995	1995	1995	0
597	20240426	111500	10762832	1995	1995	1995	1995	200
598	20240426	111400	10363832	1998	1998	1998	1998	0
599	20240426	111300	10363832	1998	1998	1998	1998	0
600	20240426	111200	10363832	1998	1998	1998	1998	0
601	20240426	111100	10363832	1998	1998	1998	1998	0
602	20240426	111000	10363832	1998	1998	1998	1998	0
603	20240426	110900	10363832	1998	1998	1998	1998	0
604	20240426	110800	10363832	1998	1998	1998	1998	0
605	20240426	110700	10363832	1998	1998	1998	1998	0
606	20240426	110600	10363832	1998	1998	1998	1998	0
607	20240426	110500	10363832	1998	1998	1998	1998	0
608	20240426	110400	10363832	1998	1998	1998	1998	0
609	20240426	110300	10363832	1998	1998	1998	1998	0
610	20240426	110200	10363832	1998	1998	1998	1998	0
611	20240426	110100	10363832	1998	1998	1998	1998	0
612	20240426	110000	10363832	1998	1998	1998	1998	1
613	20240426	105900	10361834	1995	1995	1995	1995	0
614	20240426	105800	10361834	1995	1995	1995	1995	10
615	20240426	105700	10341884	1996	1996	1996	1996	0
616	20240426	105600	10341884	1996	1996	1996	1996	0
617	20240426	105500	10341884	1996	1996	1996	1996	0
618	20240426	105400	10341884	1996	1996	1996	1996	0
619	20240426	105300	10341884	1996	1996	1996	1996	0
620	20240426	105200	10341884	1996	1996	1996	1996	0
621	20240426	105100	10341884	1996	1996	1996	1996	0
622	20240426	105000	10341884	1996	1996	1996	1996	0
623	20240426	104900	10341884	1996	1996	1996	1996	2
624	20240426	104800	10337892	1996	1996	1996	1996	0
625	20240426	104700	10337892	1996	1996	1996	1996	10
626	20240426	104600	10317932	1997	1997	1997	1997	0
627	20240426	104500	10317932	1997	1997	1997	1997	100
628	20240426	104400	10118232	1997	1997	1997	1997	0
629	20240426	104300	10118232	1997	1997	1997	1997	0
630	20240426	104200	10118232	1997	1997	1997	1997	24
631	20240426	104100	10070304	1997	1997	1997	1997	10
632	20240426	104000	10050334	2000	2000	2000	2000	0
633	20240426	103900	10050334	2000	2000	2000	2000	0
634	20240426	103800	10050334	2000	2000	2000	2000	2
635	20240426	103700	10046334	1996	1996	1996	1996	1
636	20240426	103600	10044338	2000	2000	2000	2000	169
637	20240426	103500	9706338	2000	2000	2000	2000	700
638	20240426	103400	8306338	2000	2000	2000	2000	770
639	20240426	103300	6766338	2000	2000	2000	2000	100
640	20240426	103200	6566338	2000	2000	2000	2000	254
641	20240426	103100	6058338	2005	2005	2005	2005	0
642	20240426	103000	6058338	2005	2005	2005	2005	20
643	20240426	102900	6018238	2010	2010	2010	2010	0
644	20240426	102800	6018238	2010	2010	2010	2010	0
645	20240426	102700	6018238	2010	2010	2010	2010	0
646	20240426	102600	6018238	2010	2010	2010	2010	0
647	20240426	102500	6018238	2010	2010	2010	2010	0
648	20240426	102400	6018238	2010	2010	2010	2010	0
649	20240426	102300	6018238	2010	2010	2010	2010	0
650	20240426	102200	6018238	2010	2010	2010	2010	0
651	20240426	102100	6018238	2010	2010	2010	2010	0
652	20240426	102000	6018238	2010	2010	2010	2010	0
653	20240426	101900	6018238	2010	2010	2010	2010	0
654	20240426	101800	6018238	2010	2010	2010	2010	0
655	20240426	101700	6018238	2010	2010	2010	2010	0
656	20240426	101600	6018238	2010	2010	2010	2010	0
657	20240426	101500	6018238	2010	2010	2010	2010	1
658	20240426	101400	6016228	2010	2010	2010	2010	0
659	20240426	101300	6016228	2010	2010	2010	2010	0
660	20240426	101200	6016228	2010	2010	2010	2010	0
661	20240426	101100	6016228	2010	2010	2010	2010	0
662	20240426	101000	6016228	2010	2010	2010	2010	0
663	20240426	100900	6016228	2010	2010	2010	2010	0
664	20240426	100800	6016228	2010	2010	2010	2010	0
665	20240426	100700	6016228	2010	2010	2010	2010	0
666	20240426	100600	6016228	2010	2010	2010	2010	0
667	20240426	100500	6016228	2010	2010	2010	2010	0
668	20240426	100400	6016228	2010	2010	2010	2010	0
669	20240426	100300	6016228	2010	2010	2010	2010	0
670	20240426	100200	6016228	2010	2010	2010	2010	0
671	20240426	100100	6016228	2010	2010	2010	2010	0
672	20240426	100000	6016228	2010	2010	2010	2010	4
673	20240426	095900	6008188	2010	2010	2010	2010	0
674	20240426	095800	6008188	2010	2010	2010	2010	0
675	20240426	095700	6008188	2010	2010	2010	2010	2
676	20240426	095600	6004168	2010	2010	2010	2010	1037
677	20240426	095500	3919798	2010	2005	2010	2005	997
678	20240426	095400	1919898	2005	2005	2005	2005	0
679	20240426	095300	1919898	2005	2005	2005	2005	0
680	20240426	095200	1919898	2005	2005	2005	2005	0
681	20240426	095100	1919898	2005	2005	2005	2005	0
682	20240426	095000	1919898	2005	2005	2005	2005	0
683	20240426	094900	1919898	2005	2005	2005	2005	0
684	20240426	094800	1919898	2005	2005	2005	2005	0
685	20240426	094700	1919898	2005	2005	2005	2005	0
686	20240426	094600	1919898	2005	2005	2005	2005	0
687	20240426	094500	1919898	2005	2005	2005	2005	0
688	20240426	094400	1919898	2005	2005	2005	2005	0
689	20240426	094300	1919898	2005	2005	2005	2005	0
690	20240426	094200	1919898	2005	2005	2005	2005	0
691	20240426	094100	1919898	2005	2005	2005	2005	0
692	20240426	094000	1919898	2005	2005	2005	2005	0
693	20240426	093900	1919898	2005	2005	2005	2005	0
694	20240426	093800	1919898	2005	2005	2005	2005	1
695	20240426	093700	1917893	1997	1997	1997	1997	0
696	20240426	093600	1917893	1997	1997	1997	1997	0
697	20240426	093500	1917893	1997	1997	1997	1997	0
698	20240426	093400	1917893	1997	1997	1997	1997	0
699	20240426	093300	1917893	1997	1997	1997	1997	456
700	20240426	093200	1007261	1997	1997	1997	1997	0
701	20240426	093100	1007261	1997	1997	1997	1997	0
702	20240426	093000	1007261	1997	1997	1997	1997	0
703	20240426	092900	1007261	1997	1995	1997	1995	155
704	20240426	092800	697978	1994	1994	1994	1994	0
705	20240426	092700	697978	1994	1994	1994	1994	0
706	20240426	092600	697978	1994	1994	1994	1994	0
707	20240426	092500	697978	1994	1994	1994	1994	14
708	20240426	092400	670062	1995	1995	1995	1995	44
709	20240426	092300	582282	1997	1997	1997	1997	0
710	20240426	092200	582282	1997	1997	1997	1997	0
711	20240426	092100	582282	1997	1997	1997	1997	0
712	20240426	092000	582282	1997	1997	1997	1997	0
713	20240426	091900	582282	1997	1997	1997	1997	0
714	20240426	091800	582282	1997	1997	1997	1997	0
715	20240426	091700	582282	1997	1997	1997	1997	0
716	20240426	091600	582282	1997	1997	1997	1997	0
717	20240426	091500	582282	1997	1997	1997	1997	0
718	20240426	091400	582282	1997	1997	1997	1997	0
719	20240426	091300	582282	1997	1997	1997	1997	0
720	20240426	091200	582282	1997	1997	1997	1997	0
721	20240426	091100	582282	1997	1997	1997	1997	0
722	20240426	091000	582282	1997	1997	1997	1997	0
723	20240426	090900	582282	1997	1997	1997	1997	0
724	20240426	090800	582282	1997	1997	1997	1997	0
725	20240426	090700	582282	1997	1997	1997	1997	0
726	20240426	090600	582282	1997	1997	1997	1997	0
727	20240426	090500	582282	1997	1997	1997	1997	1
728	20240426	090400	580285	1996	1994	1997	1994	200
729	20240426	090300	181232	1994	1994	1994	1994	1
730	20240426	090200	179238	1985	1995	1995	1985	70
731	20240426	090100	39934	1997	1997	1997	1997	1
732	20240426	090000	37937	1997	1997	1997	1996	19