KissMeData/047080/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	192900	267406598	1873	1873	1873	1873	4600
3	20240423	192800	267406598	1873	1873	1873	1873	0
4	20240423	192700	267406598	1873	1873	1873	1873	0
5	20240423	192600	267406598	1873	1873	1873	1873	0
6	20240423	192500	267406598	1873	1873	1873	1873	0
7	20240423	192400	267406598	1873	1873	1873	1873	0
8	20240423	192300	267406598	1873	1873	1873	1873	0
9	20240423	192200	267406598	1873	1873	1873	1873	0
10	20240423	192100	267406598	1873	1873	1873	1873	0
11	20240423	192000	267406598	1873	1873	1873	1873	0
12	20240423	191900	267406598	1873	1873	1873	1873	0
13	20240423	191800	267406598	1873	1873	1873	1873	0
14	20240423	191700	267406598	1873	1873	1873	1873	0
15	20240423	191600	267406598	1873	1873	1873	1873	0
16	20240423	191500	267406598	1873	1873	1873	1873	0
17	20240423	191400	267406598	1873	1873	1873	1873	0
18	20240423	191300	267406598	1873	1873	1873	1873	0
19	20240423	191200	267406598	1873	1873	1873	1873	0
20	20240423	191100	267406598	1873	1873	1873	1873	0
21	20240423	191000	267406598	1873	1873	1873	1873	0
22	20240423	190900	267406598	1873	1873	1873	1873	0
23	20240423	190800	267406598	1873	1873	1873	1873	0
24	20240423	190700	267406598	1873	1873	1873	1873	0
25	20240423	190600	267406598	1873	1873	1873	1873	0
26	20240423	190500	267406598	1873	1873	1873	1873	0
27	20240423	190400	267406598	1873	1873	1873	1873	0
28	20240423	190300	267406598	1873	1873	1873	1873	0
29	20240423	190200	267406598	1873	1873	1873	1873	0
30	20240423	190100	267406598	1873	1873	1873	1873	0
31	20240423	190000	267406598	1873	1873	1873	1873	0
32	20240423	185900	267406598	1873	1873	1873	1873	4600
33	20240423	185800	267406598	1873	1873	1873	1873	0
34	20240423	185700	267406598	1873	1873	1873	1873	0
35	20240423	185600	267406598	1873	1873	1873	1873	0
36	20240423	185500	267406598	1873	1873	1873	1873	0
37	20240423	185400	267406598	1873	1873	1873	1873	0
38	20240423	185300	267406598	1873	1873	1873	1873	0
39	20240423	185200	267406598	1873	1873	1873	1873	0
40	20240423	185100	267406598	1873	1873	1873	1873	0
41	20240423	185000	267406598	1873	1873	1873	1873	0
42	20240423	184900	267406598	1873	1873	1873	1873	0
43	20240423	184800	267406598	1873	1873	1873	1873	0
44	20240423	184700	267406598	1873	1873	1873	1873	0
45	20240423	184600	267406598	1873	1873	1873	1873	0
46	20240423	184500	267406598	1873	1873	1873	1873	0
47	20240423	184400	267406598	1873	1873	1873	1873	0
48	20240423	184300	267406598	1873	1873	1873	1873	0
49	20240423	184200	267406598	1873	1873	1873	1873	0
50	20240423	184100	267406598	1873	1873	1873	1873	0
51	20240423	184000	267406598	1873	1873	1873	1873	0
52	20240423	183900	267406598	1873	1873	1873	1873	0
53	20240423	183800	267406598	1873	1873	1873	1873	0
54	20240423	183700	267406598	1873	1873	1873	1873	0
55	20240423	183600	267406598	1873	1873	1873	1873	0
56	20240423	183500	267406598	1873	1873	1873	1873	0
57	20240423	183400	267406598	1873	1873	1873	1873	0
58	20240423	183300	267406598	1873	1873	1873	1873	0
59	20240423	183200	267406598	1873	1873	1873	1873	0
60	20240423	183100	267406598	1873	1873	1873	1873	0
61	20240423	183000	267406598	1873	1873	1873	1873	0
62	20240423	182900	267406598	1873	1873	1873	1873	4600
63	20240423	182800	267406598	1873	1873	1873	1873	0
64	20240423	182700	267406598	1873	1873	1873	1873	0
65	20240423	182600	267406598	1873	1873	1873	1873	0
66	20240423	182500	267406598	1873	1873	1873	1873	0
67	20240423	182400	267406598	1873	1873	1873	1873	0
68	20240423	182300	267406598	1873	1873	1873	1873	0
69	20240423	182200	267406598	1873	1873	1873	1873	0
70	20240423	182100	267406598	1873	1873	1873	1873	0
71	20240423	182000	267406598	1873	1873	1873	1873	0
72	20240423	181900	267406598	1873	1873	1873	1873	0
73	20240423	181800	267406598	1873	1873	1873	1873	0
74	20240423	181700	267406598	1873	1873	1873	1873	0
75	20240423	181600	267406598	1873	1873	1873	1873	0
76	20240423	181500	267406598	1873	1873	1873	1873	0
77	20240423	181400	267406598	1873	1873	1873	1873	0
78	20240423	181300	267406598	1873	1873	1873	1873	0
79	20240423	181200	267406598	1873	1873	1873	1873	0
80	20240423	181100	267406598	1873	1873	1873	1873	0
81	20240423	181000	267406598	1873	1873	1873	1873	0
82	20240423	180900	267406598	1873	1873	1873	1873	0
83	20240423	180800	267406598	1873	1873	1873	1873	0
84	20240423	180700	267406598	1873	1873	1873	1873	0
85	20240423	180600	267406598	1873	1873	1873	1873	0
86	20240423	180500	267406598	1873	1873	1873	1873	0
87	20240423	180400	267406598	1873	1873	1873	1873	0
88	20240423	180300	267406598	1873	1873	1873	1873	0
89	20240423	180200	267406598	1873	1873	1873	1873	0
90	20240423	180100	267406598	1873	1873	1873	1873	0
91	20240423	180000	267406598	1873	1873	1873	1873	0
92	20240423	175900	267406598	1873	1873	1873	1873	4600
93	20240423	175800	267406598	1873	1873	1873	1873	0
94	20240423	175700	267406598	1873	1873	1873	1873	0
95	20240423	175600	267406598	1873	1873	1873	1873	0
96	20240423	175500	267406598	1873	1873	1873	1873	0
97	20240423	175400	267406598	1873	1873	1873	1873	0
98	20240423	175300	267406598	1873	1873	1873	1873	0
99	20240423	175200	267406598	1873	1873	1873	1873	0
100	20240423	175100	267406598	1873	1873	1873	1873	0
101	20240423	175000	267406598	1873	1873	1873	1873	0
102	20240423	174900	267406598	1873	1873	1873	1873	0
103	20240423	174800	267406598	1873	1873	1873	1873	0
104	20240423	174700	267406598	1873	1873	1873	1873	0
105	20240423	174600	267406598	1873	1873	1873	1873	0
106	20240423	174500	267406598	1873	1873	1873	1873	0
107	20240423	174400	267406598	1873	1873	1873	1873	0
108	20240423	174300	267406598	1873	1873	1873	1873	0
109	20240423	174200	267406598	1873	1873	1873	1873	0
110	20240423	174100	267406598	1873	1873	1873	1873	0
111	20240423	174000	267406598	1873	1873	1873	1873	0
112	20240423	173900	267406598	1873	1873	1873	1873	0
113	20240423	173800	267406598	1873	1873	1873	1873	0
114	20240423	173700	267406598	1873	1873	1873	1873	0
115	20240423	173600	267406598	1873	1873	1873	1873	0
116	20240423	173500	267406598	1873	1873	1873	1873	0
117	20240423	173400	267406598	1873	1873	1873	1873	0
118	20240423	173300	267406598	1873	1873	1873	1873	0
119	20240423	173200	267406598	1873	1873	1873	1873	0
120	20240423	173100	267406598	1873	1873	1873	1873	0
121	20240423	173000	267406598	1873	1873	1873	1873	0
122	20240423	172900	267406598	1873	1873	1873	1873	4600
123	20240423	172800	267406598	1873	1873	1873	1873	0
124	20240423	172700	267406598	1873	1873	1873	1873	0
125	20240423	172600	267406598	1873	1873	1873	1873	0
126	20240423	172500	267406598	1873	1873	1873	1873	0
127	20240423	172400	267406598	1873	1873	1873	1873	0
128	20240423	172300	267406598	1873	1873	1873	1873	0
129	20240423	172200	267406598	1873	1873	1873	1873	0
130	20240423	172100	267406598	1873	1873	1873	1873	0
131	20240423	172000	267406598	1873	1873	1873	1873	0
132	20240423	171900	267406598	1873	1873	1873	1873	0
133	20240423	171800	267406598	1873	1873	1873	1873	0
134	20240423	171700	267406598	1873	1873	1873	1873	0
135	20240423	171600	267406598	1873	1873	1873	1873	0
136	20240423	171500	267406598	1873	1873	1873	1873	0
137	20240423	171400	267406598	1873	1873	1873	1873	0
138	20240423	171300	267406598	1873	1873	1873	1873	0
139	20240423	171200	267406598	1873	1873	1873	1873	0
140	20240423	171100	267406598	1873	1873	1873	1873	0
141	20240423	171000	267406598	1873	1873	1873	1873	0
142	20240423	170900	267406598	1873	1873	1873	1873	0
143	20240423	170800	267406598	1873	1873	1873	1873	0
144	20240423	170700	267406598	1873	1873	1873	1873	0
145	20240423	170600	267406598	1873	1873	1873	1873	0
146	20240423	170500	267406598	1873	1873	1873	1873	0
147	20240423	170400	267406598	1873	1873	1873	1873	0
148	20240423	170300	267406598	1873	1873	1873	1873	0
149	20240423	170200	267406598	1873	1873	1873	1873	0
150	20240423	170100	267406598	1873	1873	1873	1873	0
151	20240423	170000	267406598	1873	1873	1873	1873	0
152	20240423	165900	267406598	1873	1873	1873	1873	4600
153	20240423	165800	267406598	1873	1873	1873	1873	0
154	20240423	165700	267406598	1873	1873	1873	1873	0
155	20240423	165600	267406598	1873	1873	1873	1873	0
156	20240423	165500	267406598	1873	1873	1873	1873	0
157	20240423	165400	267406598	1873	1873	1873	1873	0
158	20240423	165300	267406598	1873	1873	1873	1873	0
159	20240423	165200	267406598	1873	1873	1873	1873	0
160	20240423	165100	267406598	1873	1873	1873	1873	0
161	20240423	165000	267406598	1873	1873	1873	1873	0
162	20240423	164900	267406598	1873	1873	1873	1873	0
163	20240423	164800	267406598	1873	1873	1873	1873	0
164	20240423	164700	267406598	1873	1873	1873	1873	0
165	20240423	164600	267406598	1873	1873	1873	1873	0
166	20240423	164500	267406598	1873	1873	1873	1873	0
167	20240423	164400	267406598	1873	1873	1873	1873	0
168	20240423	164300	267406598	1873	1873	1873	1873	0
169	20240423	164200	267406598	1873	1873	1873	1873	0
170	20240423	164100	267406598	1873	1873	1873	1873	0
171	20240423	164000	267406598	1873	1873	1873	1873	0
172	20240423	163900	267406598	1873	1873	1873	1873	0
173	20240423	163800	267406598	1873	1873	1873	1873	0
174	20240423	163700	267406598	1873	1873	1873	1873	0
175	20240423	163600	267406598	1873	1873	1873	1873	0
176	20240423	163500	267406598	1873	1873	1873	1873	0
177	20240423	163400	267406598	1873	1873	1873	1873	0
178	20240423	163300	267406598	1873	1873	1873	1873	0
179	20240423	163200	267406598	1873	1873	1873	1873	0
180	20240423	163100	267406598	1873	1873	1873	1873	0
181	20240423	163000	267406598	1873	1873	1873	1873	0
182	20240423	162900	267406598	1873	1873	1873	1873	4600
183	20240423	162800	267406598	1873	1873	1873	1873	0
184	20240423	162700	267406598	1873	1873	1873	1873	0
185	20240423	162600	267406598	1873	1873	1873	1873	0
186	20240423	162500	267406598	1873	1873	1873	1873	0
187	20240423	162400	267406598	1873	1873	1873	1873	0
188	20240423	162300	267406598	1873	1873	1873	1873	0
189	20240423	162200	267406598	1873	1873	1873	1873	0
190	20240423	162100	267406598	1873	1873	1873	1873	0
191	20240423	162000	267406598	1873	1873	1873	1873	0
192	20240423	161900	267406598	1873	1873	1873	1873	0
193	20240423	161800	267406598	1873	1873	1873	1873	0
194	20240423	161700	267406598	1873	1873	1873	1873	0
195	20240423	161600	267406598	1873	1873	1873	1873	0
196	20240423	161500	267406598	1873	1873	1873	1873	0
197	20240423	161400	267406598	1873	1873	1873	1873	0
198	20240423	161300	267406598	1873	1873	1873	1873	0
199	20240423	161200	267406598	1873	1873	1873	1873	0
200	20240423	161100	267406598	1873	1873	1873	1873	0
201	20240423	161000	267406598	1873	1873	1873	1873	0
202	20240423	160900	267406598	1873	1873	1873	1873	0
203	20240423	160800	267406598	1873	1873	1873	1873	0
204	20240423	160700	267406598	1873	1873	1873	1873	0
205	20240423	160600	267406598	1873	1873	1873	1873	0
206	20240423	160500	267406598	1873	1873	1873	1873	0
207	20240423	160400	267406598	1873	1873	1873	1873	0
208	20240423	160300	267406598	1873	1873	1873	1873	0
209	20240423	160200	267406598	1873	1873	1873	1873	0
210	20240423	160100	267406598	1873	1873	1873	1873	0
211	20240423	160000	267406598	1873	1873	1873	1873	0
212	20240423	155900	267406598	1873	1873	1873	1873	4600
213	20240423	155800	267406598	1873	1873	1873	1873	0
214	20240423	155700	267406598	1873	1873	1873	1873	0
215	20240423	155600	267406598	1873	1873	1873	1873	0
216	20240423	155500	267406598	1873	1873	1873	1873	0
217	20240423	155400	267406598	1873	1873	1873	1873	0
218	20240423	155300	267406598	1873	1873	1873	1873	0
219	20240423	155200	267406598	1873	1873	1873	1873	0
220	20240423	155100	267406598	1873	1873	1873	1873	0
221	20240423	155000	267406598	1873	1873	1873	1873	0
222	20240423	154900	267406598	1873	1873	1873	1873	0
223	20240423	154800	267406598	1873	1873	1873	1873	0
224	20240423	154700	267406598	1873	1873	1873	1873	0
225	20240423	154600	267406598	1873	1873	1873	1873	0
226	20240423	154500	267406598	1873	1873	1873	1873	0
227	20240423	154400	267406598	1873	1873	1873	1873	0
228	20240423	154300	267406598	1873	1873	1873	1873	0
229	20240423	154200	267406598	1873	1873	1873	1873	0
230	20240423	154100	267406598	1873	1873	1873	1873	0
231	20240423	154000	267406598	1873	1873	1873	1873	0
232	20240423	153900	267406598	1873	1873	1873	1873	0
233	20240423	153800	267406598	1873	1873	1873	1873	0
234	20240423	153700	267406598	1873	1873	1873	1873	0
235	20240423	153600	267406598	1873	1873	1873	1873	0
236	20240423	153500	267406598	1873	1873	1873	1873	0
237	20240423	153400	267406598	1873	1873	1873	1873	0
238	20240423	153300	267406598	1873	1873	1873	1873	0
239	20240423	153200	267406598	1873	1873	1873	1873	0
240	20240423	153100	267406598	1873	1873	1873	1873	0
241	20240423	153000	267406598	1873	1873	1873	1873	4600
242	20240423	152900	258790798	1878	1878	1878	1878	0
243	20240423	152800	258790798	1878	1878	1878	1878	0
244	20240423	152700	258790798	1878	1878	1878	1878	0
245	20240423	152600	258790798	1878	1878	1878	1878	0
246	20240423	152500	258790798	1878	1878	1878	1878	0
247	20240423	152400	258790798	1878	1878	1878	1878	0
248	20240423	152300	258790798	1878	1878	1878	1878	0
249	20240423	152200	258790798	1878	1878	1878	1878	0
250	20240423	152100	258790798	1878	1878	1878	1878	0
251	20240423	152000	258790798	1878	1878	1878	1878	0
252	20240423	151900	258790798	1878	1877	1878	1877	1811
253	20240423	151800	255391550	1877	1877	1877	1877	27
254	20240423	151700	255340871	1874	1877	1877	1874	156
255	20240423	151600	255048132	1877	1876	1877	1876	151
256	20240423	151500	254764721	1876	1877	1877	1876	245
257	20240423	151400	254304991	1877	1876	1877	1876	191
258	20240423	151300	253946643	1876	1877	1877	1876	1317
259	20240423	151200	251475394	1877	1877	1877	1877	162
260	20240423	151100	251171320	1876	1875	1876	1875	789
261	20240423	151000	249691615	1872	1874	1874	1872	53
262	20240423	150900	249592396	1875	1875	1875	1875	0
263	20240423	150800	249592396	1875	1872	1875	1870	14
264	20240423	150700	249566205	1871	1876	1876	1869	21
265	20240423	150600	249526911	1864	1873	1873	1864	10130
266	20240423	150500	230613667	1874	1874	1874	1874	0
267	20240423	150400	230613667	1874	1874	1874	1874	0
268	20240423	150300	230613667	1874	1874	1874	1874	1
269	20240423	150200	230611793	1874	1874	1874	1874	59
270	20240423	150100	230501227	1874	1874	1874	1870	2307
271	20240423	150000	226184665	1874	1874	1874	1874	0
272	20240423	145900	226184665	1874	1873	1874	1872	31
273	20240423	145800	226126615	1874	1874	1874	1874	5
274	20240423	145700	226117245	1874	1874	1874	1874	1
275	20240423	145600	226115371	1874	1874	1874	1874	1
276	20240423	145500	226113497	1874	1873	1874	1873	56
277	20240423	145400	226008554	1874	1874	1874	1874	0
278	20240423	145300	226008554	1874	1874	1874	1874	0
279	20240423	145200	226008554	1874	1874	1874	1874	14
280	20240423	145100	225982318	1873	1874	1874	1873	15
281	20240423	145000	225954209	1874	1874	1875	1874	14
282	20240423	144900	225927971	1875	1874	1875	1872	3682
283	20240423	144800	219031042	1875	1876	1876	1875	2
284	20240423	144700	219027291	1874	1874	1874	1874	33
285	20240423	144600	218965449	1874	1874	1874	1874	50
286	20240423	144500	218871749	1875	1875	1875	1875	12
287	20240423	144400	218849249	1875	1875	1875	1875	23
288	20240423	144300	218806124	1874	1875	1875	1874	17
289	20240423	144200	218774259	1877	1877	1877	1877	0
290	20240423	144100	218774259	1877	1877	1877	1877	0
291	20240423	144000	218774259	1877	1877	1877	1877	2
292	20240423	143900	218770505	1875	1876	1876	1875	104
293	20240423	143800	218575503	1877	1877	1877	1877	41
294	20240423	143700	218498546	1877	1877	1877	1877	12
295	20240423	143600	218476022	1878	1878	1878	1878	0
296	20240423	143500	218476022	1878	1878	1878	1878	1
297	20240423	143400	218474144	1874	1874	1874	1874	0
298	20240423	143300	218474144	1874	1876	1876	1874	51
299	20240423	143200	218378550	1879	1879	1879	1879	0
300	20240423	143100	218378550	1879	1879	1879	1879	1
301	20240423	143000	218376671	1878	1878	1878	1878	0
302	20240423	142900	218376671	1878	1875	1878	1875	51
303	20240423	142800	218280896	1879	1879	1879	1879	0
304	20240423	142700	218280896	1879	1879	1879	1879	1
305	20240423	142600	218279017	1879	1879	1879	1879	0
306	20240423	142500	218279017	1879	1879	1879	1879	0
307	20240423	142400	218279017	1879	1879	1879	1879	0
308	20240423	142300	218279017	1879	1879	1879	1879	0
309	20240423	142200	218279017	1879	1879	1879	1879	0
310	20240423	142100	218279017	1879	1879	1879	1879	0
311	20240423	142000	218279017	1879	1879	1879	1879	0
312	20240423	141900	218279017	1879	1879	1879	1879	0
313	20240423	141800	218279017	1879	1879	1879	1879	3
314	20240423	141700	218273380	1874	1874	1874	1874	0
315	20240423	141600	218273380	1874	1874	1874	1874	259
316	20240423	141500	217788014	1879	1879	1879	1879	0
317	20240423	141400	217788014	1879	1879	1879	1879	14
318	20240423	141300	217761708	1879	1879	1879	1879	0
319	20240423	141200	217761708	1879	1879	1879	1879	0
320	20240423	141100	217761708	1879	1879	1879	1879	0
321	20240423	141000	217761708	1879	1879	1879	1879	0
322	20240423	140900	217761708	1879	1879	1879	1879	0
323	20240423	140800	217761708	1879	1879	1879	1879	0
324	20240423	140700	217761708	1879	1879	1879	1879	0
325	20240423	140600	217761708	1879	1879	1879	1879	0
326	20240423	140500	217761708	1879	1873	1879	1873	3546
327	20240423	140400	211119618	1873	1873	1873	1873	750
328	20240423	140300	209714868	1873	1876	1876	1873	4077
329	20240423	140200	202073173	1879	1879	1879	1879	30
330	20240423	140100	202016803	1880	1880	1880	1880	10
331	20240423	140000	201998003	1882	1877	1883	1877	193
332	20240423	135900	201635251	1877	1877	1877	1877	100
333	20240423	135800	201447551	1883	1883	1883	1883	0
334	20240423	135700	201447551	1883	1883	1883	1883	0
335	20240423	135600	201447551	1883	1883	1883	1883	0
336	20240423	135500	201447551	1883	1883	1883	1883	15
337	20240423	135400	201419306	1878	1878	1878	1878	0
338	20240423	135300	201419306	1878	1878	1878	1878	0
339	20240423	135200	201419306	1878	1878	1878	1878	59
340	20240423	135100	201308504	1883	1882	1883	1882	20
341	20240423	135000	201270863	1879	1879	1879	1879	7
342	20240423	134900	201257710	1882	1882	1882	1882	14
343	20240423	134800	201231362	1882	1882	1882	1882	0
344	20240423	134700	201231362	1882	1883	1883	1882	9
345	20240423	134600	201214419	1882	1882	1882	1882	450
346	20240423	134500	200367519	1882	1882	1882	1882	9
347	20240423	134400	200350581	1882	1882	1882	1882	0
348	20240423	134300	200350581	1882	1882	1882	1882	5
349	20240423	134200	200341171	1882	1882	1882	1882	1
350	20240423	134100	200339289	1882	1882	1882	1882	9
351	20240423	134000	200322351	1882	1882	1882	1882	0
352	20240423	133900	200322351	1882	1882	1882	1882	30
353	20240423	133800	200265891	1882	1882	1882	1882	0
354	20240423	133700	200265891	1882	1882	1882	1882	29
355	20240423	133600	200211313	1882	1882	1882	1882	0
356	20240423	133500	200211313	1882	1882	1882	1882	0
357	20240423	133400	200211313	1882	1882	1882	1882	4
358	20240423	133300	200203785	1882	1882	1882	1882	0
359	20240423	133200	200203785	1882	1882	1882	1882	0
360	20240423	133100	200203785	1882	1882	1882	1882	0
361	20240423	133000	200203785	1882	1882	1882	1882	0
362	20240423	132900	200203785	1882	1882	1882	1882	120
363	20240423	132800	199977945	1882	1882	1882	1882	0
364	20240423	132700	199977945	1882	1882	1882	1882	736
365	20240423	132600	198592793	1882	1882	1882	1882	0
366	20240423	132500	198592793	1882	1880	1882	1880	3
367	20240423	132400	198587150	1877	1877	1877	1877	0
368	20240423	132300	198587150	1877	1877	1877	1877	100
369	20240423	132200	198399450	1882	1882	1882	1882	0
370	20240423	132100	198399450	1882	1882	1882	1882	0
371	20240423	132000	198399450	1882	1880	1882	1880	55
372	20240423	131900	198296044	1880	1880	1880	1880	60
373	20240423	131800	198183244	1880	1880	1880	1880	0
374	20240423	131700	198183244	1880	1880	1880	1880	0
375	20240423	131600	198183244	1880	1880	1880	1880	0
376	20240423	131500	198183244	1880	1880	1880	1880	0
377	20240423	131400	198183244	1880	1880	1880	1880	1
378	20240423	131300	198181364	1879	1879	1879	1879	2812
379	20240423	131200	192897616	1880	1880	1880	1880	7
380	20240423	131100	192884456	1880	1880	1880	1880	34
381	20240423	131000	192820536	1880	1880	1880	1880	10
382	20240423	130900	192801736	1879	1879	1879	1879	170
383	20240423	130800	192482306	1879	1879	1879	1879	0
384	20240423	130700	192482306	1879	1879	1879	1879	0
385	20240423	130600	192482306	1879	1875	1879	1875	270
386	20240423	130500	191976052	1875	1875	1875	1875	0
387	20240423	130400	191976052	1875	1879	1879	1875	6
388	20240423	130300	191964793	1879	1878	1879	1877	37
389	20240423	130200	191895273	1874	1874	1874	1874	0
390	20240423	130100	191895273	1874	1879	1879	1874	337
391	20240423	130000	191263385	1879	1879	1879	1879	0
392	20240423	125900	191263385	1879	1879	1879	1879	0
393	20240423	125800	191263385	1879	1879	1879	1879	0
394	20240423	125700	191263385	1879	1879	1879	1879	0
395	20240423	125600	191263385	1879	1879	1879	1879	0
396	20240423	125500	191263385	1879	1879	1879	1879	0
397	20240423	125400	191263385	1879	1879	1879	1879	0
398	20240423	125300	191263385	1879	1879	1879	1879	5
399	20240423	125200	191253990	1879	1879	1879	1879	10
400	20240423	125100	191235200	1874	1878	1878	1874	20
401	20240423	125000	191197698	1879	1879	1879	1879	15
402	20240423	124900	191169513	1879	1879	1879	1879	0
403	20240423	124800	191169513	1879	1879	1879	1879	32
404	20240423	124700	191109385	1879	1879	1879	1879	0
405	20240423	124600	191109385	1879	1879	1879	1879	0
406	20240423	124500	191109385	1879	1879	1879	1879	38
407	20240423	124400	191037983	1879	1879	1879	1879	0
408	20240423	124300	191037983	1879	1879	1879	1879	0
409	20240423	124200	191037983	1879	1879	1879	1879	0
410	20240423	124100	191037983	1879	1879	1879	1879	2
411	20240423	124000	191034225	1879	1876	1879	1876	50
412	20240423	123900	190940422	1876	1876	1876	1876	15
413	20240423	123800	190912282	1876	1876	1876	1876	0
414	20240423	123700	190912282	1876	1876	1876	1876	2
415	20240423	123600	190908530	1874	1874	1874	1874	0
416	20240423	123500	190908530	1874	1874	1874	1874	0
417	20240423	123400	190908530	1874	1874	1874	1874	0
418	20240423	123300	190908530	1874	1874	1874	1873	369
419	20240423	123200	190217380	1875	1875	1875	1875	0
420	20240423	123100	190217380	1875	1875	1875	1875	1
421	20240423	123000	190215505	1875	1875	1875	1875	1
422	20240423	122900	190213630	1875	1875	1875	1875	1
423	20240423	122800	190211755	1875	1875	1875	1875	1
424	20240423	122700	190209880	1874	1875	1875	1873	42
425	20240423	122600	190131164	1876	1876	1876	1876	4
426	20240423	122500	190123660	1876	1876	1876	1876	0
427	20240423	122400	190123660	1876	1876	1876	1876	6
428	20240423	122300	190112404	1876	1876	1876	1876	1
429	20240423	122200	190110528	1876	1876	1876	1876	0
430	20240423	122100	190110528	1876	1876	1876	1876	10
431	20240423	122000	190091768	1878	1878	1878	1878	30
432	20240423	121900	190035428	1878	1878	1878	1878	1
433	20240423	121800	190033550	1878	1878	1878	1878	0
434	20240423	121700	190033550	1878	1878	1878	1878	2
435	20240423	121600	190029794	1879	1876	1879	1876	102
436	20240423	121500	189838433	1876	1873	1876	1872	4
437	20240423	121400	189830940	1872	1872	1872	1872	0
438	20240423	121300	189830940	1872	1872	1872	1872	0
439	20240423	121200	189830940	1872	1872	1872	1872	0
440	20240423	121100	189830940	1872	1872	1872	1872	0
441	20240423	121000	189830940	1872	1872	1872	1872	0
442	20240423	120900	189830940	1872	1877	1877	1872	2104
443	20240423	120800	185891725	1877	1878	1878	1877	7
444	20240423	120700	185878581	1879	1879	1879	1879	2
445	20240423	120600	185874823	1879	1877	1879	1877	8
446	20240423	120500	185859801	1880	1880	1880	1880	0
447	20240423	120400	185859801	1880	1880	1880	1880	6
448	20240423	120300	185848521	1880	1880	1880	1880	5
449	20240423	120200	185839121	1880	1880	1880	1880	907
450	20240423	120100	184133961	1880	1880	1880	1880	100
451	20240423	120000	183945961	1880	1880	1880	1880	0
452	20240423	115900	183945961	1880	1880	1880	1880	9
453	20240423	115800	183929041	1880	1878	1880	1877	51
454	20240423	115700	183833275	1880	1880	1880	1880	0
455	20240423	115600	183833275	1880	1880	1880	1880	0
456	20240423	115500	183833275	1880	1880	1880	1880	3
457	20240423	115400	183827635	1880	1880	1880	1880	21
458	20240423	115300	183788155	1880	1880	1880	1880	53
459	20240423	115200	183688515	1880	1880	1880	1880	20
460	20240423	115100	183650915	1880	1880	1880	1880	10
461	20240423	115000	183632115	1880	1879	1880	1879	18
462	20240423	114900	183598279	1880	1880	1880	1880	0
463	20240423	114800	183598279	1880	1880	1880	1880	9
464	20240423	114700	183581359	1880	1880	1880	1876	1004
465	20240423	114600	181697830	1878	1878	1878	1876	887
466	20240423	114500	180032046	1878	1878	1878	1878	127
467	20240423	114400	179793540	1878	1877	1878	1877	232
468	20240423	114300	179358074	1877	1875	1877	1875	8
469	20240423	114200	179343068	1876	1878	1878	1876	107
470	20240423	114100	179142131	1878	1878	1878	1878	54
471	20240423	114000	179040719	1878	1878	1878	1878	0
472	20240423	113900	179040719	1878	1878	1878	1878	0
473	20240423	113800	179040719	1878	1878	1878	1878	40
474	20240423	113700	178965599	1869	1869	1869	1869	0
475	20240423	113600	178965599	1869	1873	1873	1869	60
476	20240423	113500	178853348	1878	1878	1878	1878	0
477	20240423	113400	178853348	1878	1878	1878	1878	5
478	20240423	113300	178843958	1878	1878	1878	1878	1
479	20240423	113200	178842080	1870	1872	1872	1870	637
480	20240423	113100	177650769	1876	1878	1878	1876	63
481	20240423	113000	177532579	1878	1878	1878	1875	4954
482	20240423	112900	168243669	1878	1876	1878	1876	357
483	20240423	112800	167573748	1876	1878	1878	1876	168
484	20240423	112700	167258519	1879	1879	1879	1879	5
485	20240423	112600	167249124	1879	1879	1879	1879	0
486	20240423	112500	167249124	1879	1879	1879	1879	15
487	20240423	112400	167220939	1879	1879	1879	1879	30
488	20240423	112300	167164569	1879	1879	1879	1879	28
489	20240423	112200	167111957	1879	1879	1879	1879	0
490	20240423	112100	167111957	1879	1879	1879	1879	132
491	20240423	112000	166863929	1879	1879	1879	1879	373
492	20240423	111900	166163062	1879	1879	1879	1879	17
493	20240423	111800	166131119	1879	1879	1879	1879	65
494	20240423	111700	166008984	1879	1879	1879	1877	69
495	20240423	111600	165879353	1879	1879	1879	1879	0
496	20240423	111500	165879353	1879	1879	1879	1879	0
497	20240423	111400	165879353	1879	1880	1880	1878	42
498	20240423	111300	165800446	1879	1879	1880	1879	17
499	20240423	111200	165768499	1880	1875	1880	1875	1561
500	20240423	111100	162841314	1875	1875	1875	1875	0
501	20240423	111000	162841314	1875	1875	1875	1875	0
502	20240423	110900	162841314	1875	1879	1879	1867	3281
503	20240423	110800	156702995	1878	1869	1878	1869	155
504	20240423	110700	156412966	1869	1871	1873	1869	338
505	20240423	110600	155780834	1873	1879	1879	1873	92
506	20240423	110500	155608306	1879	1877	1879	1877	8
507	20240423	110400	155593276	1879	1877	1879	1877	7
508	20240423	110300	155580133	1879	1877	1879	1877	39
509	20240423	110200	155506924	1880	1882	1882	1873	230
510	20240423	110100	155075718	1875	1882	1882	1874	622
511	20240423	110000	153909466	1879	1879	1879	1871	12
512	20240423	105900	153886981	1881	1873	1883	1873	3213
513	20240423	105800	147868856	1873	1872	1873	1872	27
514	20240423	105700	147818301	1873	1870	1873	1870	537
515	20240423	105600	146813549	1863	1871	1871	1863	591
516	20240423	105500	145712326	1870	1879	1879	1865	4520
517	20240423	105400	137256795	1880	1879	1880	1877	112
518	20240423	105300	137046561	1880	1875	1882	1874	311
519	20240423	105200	136462435	1875	1882	1882	1875	4606
520	20240423	105100	127822010	1883	1884	1884	1883	8
521	20240423	105000	127806945	1885	1885	1885	1885	1
522	20240423	104900	127805060	1886	1886	1886	1886	11
523	20240423	104800	127784314	1884	1884	1884	1884	0
524	20240423	104700	127784314	1884	1885	1885	1884	24
525	20240423	104600	127739081	1886	1886	1886	1886	1
526	20240423	104500	127737195	1886	1886	1886	1886	2
527	20240423	104400	127733423	1886	1886	1886	1886	1
528	20240423	104300	127731537	1881	1881	1881	1881	0
529	20240423	104200	127731537	1881	1885	1885	1881	150
530	20240423	104100	127449319	1886	1886	1886	1886	0
531	20240423	104000	127449319	1886	1885	1886	1885	14
532	20240423	103900	127422928	1886	1886	1886	1886	112
533	20240423	103800	127211696	1886	1885	1889	1880	3821
534	20240423	103700	120027826	1881	1884	1884	1881	1069
535	20240423	103600	118016460	1885	1885	1885	1884	11
536	20240423	103500	117995726	1883	1885	1885	1883	25
537	20240423	103400	117948638	1883	1886	1886	1883	107
538	20240423	103300	117747124	1886	1887	1888	1886	104
539	20240423	103200	117550875	1888	1886	1888	1883	63
540	20240423	103100	117432177	1887	1887	1887	1887	0
541	20240423	103000	117432177	1887	1887	1887	1887	1
542	20240423	102900	117430290	1888	1885	1888	1883	478
543	20240423	102800	116529409	1888	1888	1888	1888	0
544	20240423	102700	116529409	1888	1888	1888	1886	255
545	20240423	102600	116048030	1889	1891	1891	1883	875
546	20240423	102500	114399683	1891	1887	1891	1887	374
547	20240423	102400	113692967	1889	1892	1892	1887	130
548	20240423	102300	113447324	1892	1891	1892	1891	269
549	20240423	102200	112938590	1891	1889	1891	1889	47
550	20240423	102100	112849715	1892	1890	1892	1889	146
551	20240423	102000	112573656	1890	1889	1890	1884	368
552	20240423	101900	111880040	1886	1891	1891	1886	74
553	20240423	101800	111740322	1892	1892	1892	1892	3
554	20240423	101700	111734646	1895	1895	1895	1895	0
555	20240423	101600	111734646	1895	1894	1895	1894	596
556	20240423	101500	110605322	1894	1894	1894	1894	74
557	20240423	101400	110465166	1894	1894	1894	1894	300
558	20240423	101300	109896966	1894	1894	1894	1894	0
559	20240423	101200	109896966	1894	1894	1894	1894	0
560	20240423	101100	109896966	1894	1894	1894	1894	1
561	20240423	101000	109895072	1894	1894	1894	1894	0
562	20240423	100900	109895072	1894	1894	1894	1894	5
563	20240423	100800	109885602	1894	1895	1895	1893	5
564	20240423	100700	109876132	1895	1895	1895	1895	2
565	20240423	100600	109872342	1895	1893	1895	1892	7
566	20240423	100500	109859082	1895	1892	1895	1889	62
567	20240423	100400	109741891	1895	1895	1895	1895	2
568	20240423	100300	109738101	1895	1895	1895	1893	32
569	20240423	100200	109677463	1895	1894	1895	1894	22
570	20240423	100100	109635794	1893	1893	1893	1893	372
571	20240423	100000	108931598	1893	1893	1893	1893	110
572	20240423	095900	108723368	1885	1885	1885	1885	0
573	20240423	095800	108723368	1885	1891	1893	1885	156
574	20240423	095700	108428315	1891	1892	1892	1891	1027
575	20240423	095600	106485246	1892	1884	1892	1883	2717
576	20240423	095500	101368810	1883	1885	1885	1883	219
577	20240423	095400	100956338	1884	1888	1893	1884	164
578	20240423	095300	100647161	1894	1893	1894	1883	6810
579	20240423	095200	87805091	1892	1894	1894	1892	245
580	20240423	095100	87341546	1893	1895	1895	1893	33
581	20240423	095000	87279041	1895	1887	1896	1886	119
582	20240423	094900	87054573	1896	1887	1896	1886	2507
583	20240423	094800	82322223	1887	1896	1898	1886	1515
584	20240423	094700	79462007	1898	1899	1899	1896	72
585	20240423	094600	79325414	1898	1898	1898	1898	101
586	20240423	094500	79133716	1899	1899	1899	1899	1
587	20240423	094400	79131817	1891	1899	1899	1891	110
588	20240423	094300	78923739	1890	1887	1899	1887	1031
589	20240423	094200	76977280	1886	1890	1899	1885	743
590	20240423	094100	75572469	1899	1890	1899	1890	113
591	20240423	094000	75358791	1890	1891	1895	1890	870
592	20240423	093900	73714456	1890	1895	1900	1890	1172
593	20240423	093800	71496295	1900	1895	1900	1895	1128
594	20240423	093700	69358450	1900	1909	1917	1900	455
595	20240423	093600	68493028	1909	1910	1910	1900	2051
596	20240423	093500	64595319	1901	1912	1917	1901	2029
597	20240423	093400	60737542	1918	1913	1918	1900	2195
598	20240423	093300	56560637	1913	1920	1920	1910	1473
599	20240423	093200	53744062	1920	1925	1925	1918	764
600	20240423	093100	52277407	1926	1933	1933	1926	19
601	20240423	093000	52240792	1937	1937	1937	1937	0
602	20240423	092900	52240792	1937	1937	1937	1937	0
603	20240423	092800	52240792	1937	1937	1937	1937	11
604	20240423	092700	52219485	1937	1931	1937	1931	247
605	20240423	092600	51741778	1931	1931	1931	1931	0
606	20240423	092500	51741778	1931	1931	1931	1931	0
607	20240423	092400	51741778	1931	1931	1931	1931	10
608	20240423	092300	51722468	1933	1933	1933	1933	0
609	20240423	092200	51722468	1933	1925	1933	1924	113
610	20240423	092100	51504987	1933	1929	1933	1925	101
611	20240423	092000	51310318	1930	1930	1931	1930	100
612	20240423	091900	51117317	1930	1928	1930	1928	27
613	20240423	091800	51065209	1927	1929	1930	1927	30
614	20240423	091700	51007340	1930	1930	1930	1930	2
615	20240423	091600	51003480	1930	1927	1930	1926	377
616	20240423	091500	50277203	1928	1932	1934	1926	761
617	20240423	091400	48810550	1936	1926	1936	1926	205
618	20240423	091300	48414611	1938	1927	1939	1924	1580
619	20240423	091200	45371550	1931	1939	1939	1921	1274
620	20240423	091100	42906145	1947	1913	1947	1913	3020
621	20240423	091000	37128749	1850	1850	1850	1850	0
622	20240423	090900	37128749	1850	1959	1959	1850	7686
623	20240423	090800	22582848	1961	1961	1961	1961	10
624	20240423	090700	22563238	1961	1961	1961	1961	0
625	20240423	090600	22563238	1961	1961	1961	1961	0
626	20240423	090500	22563238	1961	1958	1961	1958	1058
627	20240423	090400	20488583	1961	1961	1961	1961	0
628	20240423	090300	20488583	1961	1961	1961	1961	5
629	20240423	090200	20478778	1962	1963	1963	1931	452
630	20240423	090100	19605892	1964	1964	1964	1964	0
631	20240423	090000	19605892	1964	1960	1964	1960	10003