KissMeData/083470/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	195500	171587659	1934	1934	1934	1934	1525
3	20240422	195400	171587659	1934	1934	1934	1934	0
4	20240422	195300	171587659	1934	1934	1934	1934	0
5	20240422	195200	171587659	1934	1934	1934	1934	0
6	20240422	195100	171587659	1934	1934	1934	1934	0
7	20240422	195000	171587659	1934	1934	1934	1934	0
8	20240422	194900	171587659	1934	1934	1934	1934	0
9	20240422	194800	171587659	1934	1934	1934	1934	0
10	20240422	194700	171587659	1934	1934	1934	1934	0
11	20240422	194600	171587659	1934	1934	1934	1934	0
12	20240422	194500	171587659	1934	1934	1934	1934	0
13	20240422	194400	171587659	1934	1934	1934	1934	0
14	20240422	194300	171587659	1934	1934	1934	1934	0
15	20240422	194200	171587659	1934	1934	1934	1934	0
16	20240422	194100	171587659	1934	1934	1934	1934	0
17	20240422	194000	171587659	1934	1934	1934	1934	0
18	20240422	193900	171587659	1934	1934	1934	1934	0
19	20240422	193800	171587659	1934	1934	1934	1934	0
20	20240422	193700	171587659	1934	1934	1934	1934	0
21	20240422	193600	171587659	1934	1934	1934	1934	0
22	20240422	193500	171587659	1934	1934	1934	1934	0
23	20240422	193400	171587659	1934	1934	1934	1934	0
24	20240422	193300	171587659	1934	1934	1934	1934	0
25	20240422	193200	171587659	1934	1934	1934	1934	0
26	20240422	193100	171587659	1934	1934	1934	1934	0
27	20240422	193000	171587659	1934	1934	1934	1934	0
28	20240422	192900	171587659	1934	1934	1934	1934	0
29	20240422	192800	171587659	1934	1934	1934	1934	0
30	20240422	192700	171587659	1934	1934	1934	1934	0
31	20240422	192600	171587659	1934	1934	1934	1934	0
32	20240422	192500	171587659	1934	1934	1934	1934	1525
33	20240422	192400	171587659	1934	1934	1934	1934	0
34	20240422	192300	171587659	1934	1934	1934	1934	0
35	20240422	192200	171587659	1934	1934	1934	1934	0
36	20240422	192100	171587659	1934	1934	1934	1934	0
37	20240422	192000	171587659	1934	1934	1934	1934	0
38	20240422	191900	171587659	1934	1934	1934	1934	0
39	20240422	191800	171587659	1934	1934	1934	1934	0
40	20240422	191700	171587659	1934	1934	1934	1934	0
41	20240422	191600	171587659	1934	1934	1934	1934	0
42	20240422	191500	171587659	1934	1934	1934	1934	0
43	20240422	191400	171587659	1934	1934	1934	1934	0
44	20240422	191300	171587659	1934	1934	1934	1934	0
45	20240422	191200	171587659	1934	1934	1934	1934	0
46	20240422	191100	171587659	1934	1934	1934	1934	0
47	20240422	191000	171587659	1934	1934	1934	1934	0
48	20240422	190900	171587659	1934	1934	1934	1934	0
49	20240422	190800	171587659	1934	1934	1934	1934	0
50	20240422	190700	171587659	1934	1934	1934	1934	0
51	20240422	190600	171587659	1934	1934	1934	1934	0
52	20240422	190500	171587659	1934	1934	1934	1934	0
53	20240422	190400	171587659	1934	1934	1934	1934	0
54	20240422	190300	171587659	1934	1934	1934	1934	0
55	20240422	190200	171587659	1934	1934	1934	1934	0
56	20240422	190100	171587659	1934	1934	1934	1934	0
57	20240422	190000	171587659	1934	1934	1934	1934	0
58	20240422	185900	171587659	1934	1934	1934	1934	0
59	20240422	185800	171587659	1934	1934	1934	1934	0
60	20240422	185700	171587659	1934	1934	1934	1934	0
61	20240422	185600	171587659	1934	1934	1934	1934	0
62	20240422	185500	171587659	1934	1934	1934	1934	1525
63	20240422	185400	171587659	1934	1934	1934	1934	0
64	20240422	185300	171587659	1934	1934	1934	1934	0
65	20240422	185200	171587659	1934	1934	1934	1934	0
66	20240422	185100	171587659	1934	1934	1934	1934	0
67	20240422	185000	171587659	1934	1934	1934	1934	0
68	20240422	184900	171587659	1934	1934	1934	1934	0
69	20240422	184800	171587659	1934	1934	1934	1934	0
70	20240422	184700	171587659	1934	1934	1934	1934	0
71	20240422	184600	171587659	1934	1934	1934	1934	0
72	20240422	184500	171587659	1934	1934	1934	1934	0
73	20240422	184400	171587659	1934	1934	1934	1934	0
74	20240422	184300	171587659	1934	1934	1934	1934	0
75	20240422	184200	171587659	1934	1934	1934	1934	0
76	20240422	184100	171587659	1934	1934	1934	1934	0
77	20240422	184000	171587659	1934	1934	1934	1934	0
78	20240422	183900	171587659	1934	1934	1934	1934	0
79	20240422	183800	171587659	1934	1934	1934	1934	0
80	20240422	183700	171587659	1934	1934	1934	1934	0
81	20240422	183600	171587659	1934	1934	1934	1934	0
82	20240422	183500	171587659	1934	1934	1934	1934	0
83	20240422	183400	171587659	1934	1934	1934	1934	0
84	20240422	183300	171587659	1934	1934	1934	1934	0
85	20240422	183200	171587659	1934	1934	1934	1934	0
86	20240422	183100	171587659	1934	1934	1934	1934	0
87	20240422	183000	171587659	1934	1934	1934	1934	0
88	20240422	182900	171587659	1934	1934	1934	1934	0
89	20240422	182800	171587659	1934	1934	1934	1934	0
90	20240422	182700	171587659	1934	1934	1934	1934	0
91	20240422	182600	171587659	1934	1934	1934	1934	0
92	20240422	182500	171587659	1934	1934	1934	1934	1525
93	20240422	182400	171587659	1934	1934	1934	1934	0
94	20240422	182300	171587659	1934	1934	1934	1934	0
95	20240422	182200	171587659	1934	1934	1934	1934	0
96	20240422	182100	171587659	1934	1934	1934	1934	0
97	20240422	182000	171587659	1934	1934	1934	1934	0
98	20240422	181900	171587659	1934	1934	1934	1934	0
99	20240422	181800	171587659	1934	1934	1934	1934	0
100	20240422	181700	171587659	1934	1934	1934	1934	0
101	20240422	181600	171587659	1934	1934	1934	1934	0
102	20240422	181500	171587659	1934	1934	1934	1934	0
103	20240422	181400	171587659	1934	1934	1934	1934	0
104	20240422	181300	171587659	1934	1934	1934	1934	0
105	20240422	181200	171587659	1934	1934	1934	1934	0
106	20240422	181100	171587659	1934	1934	1934	1934	0
107	20240422	181000	171587659	1934	1934	1934	1934	0
108	20240422	180900	171587659	1934	1934	1934	1934	0
109	20240422	180800	171587659	1934	1934	1934	1934	0
110	20240422	180700	171587659	1934	1934	1934	1934	0
111	20240422	180600	171587659	1934	1934	1934	1934	0
112	20240422	180500	171587659	1934	1934	1934	1934	0
113	20240422	180400	171587659	1934	1934	1934	1934	0
114	20240422	180300	171587659	1934	1934	1934	1934	0
115	20240422	180200	171587659	1934	1934	1934	1934	0
116	20240422	180100	171587659	1934	1934	1934	1934	0
117	20240422	180000	171587659	1934	1934	1934	1934	0
118	20240422	175900	171587659	1934	1934	1934	1934	0
119	20240422	175800	171587659	1934	1934	1934	1934	0
120	20240422	175700	171587659	1934	1934	1934	1934	0
121	20240422	175600	171587659	1934	1934	1934	1934	0
122	20240422	175500	171587659	1934	1934	1934	1934	1525
123	20240422	175400	171587659	1934	1934	1934	1934	0
124	20240422	175300	171587659	1934	1934	1934	1934	0
125	20240422	175200	171587659	1934	1934	1934	1934	0
126	20240422	175100	171587659	1934	1934	1934	1934	0
127	20240422	175000	171587659	1934	1934	1934	1934	0
128	20240422	174900	171587659	1934	1934	1934	1934	0
129	20240422	174800	171587659	1934	1934	1934	1934	0
130	20240422	174700	171587659	1934	1934	1934	1934	0
131	20240422	174600	171587659	1934	1934	1934	1934	0
132	20240422	174500	171587659	1934	1934	1934	1934	0
133	20240422	174400	171587659	1934	1934	1934	1934	0
134	20240422	174300	171587659	1934	1934	1934	1934	0
135	20240422	174200	171587659	1934	1934	1934	1934	0
136	20240422	174100	171587659	1934	1934	1934	1934	0
137	20240422	174000	171587659	1934	1934	1934	1934	0
138	20240422	173900	171587659	1934	1934	1934	1934	0
139	20240422	173800	171587659	1934	1934	1934	1934	0
140	20240422	173700	171587659	1934	1934	1934	1934	0
141	20240422	173600	171587659	1934	1934	1934	1934	0
142	20240422	173500	171587659	1934	1934	1934	1934	0
143	20240422	173400	171587659	1934	1934	1934	1934	0
144	20240422	173300	171587659	1934	1934	1934	1934	0
145	20240422	173200	171587659	1934	1934	1934	1934	0
146	20240422	173100	171587659	1934	1934	1934	1934	0
147	20240422	173000	171587659	1934	1934	1934	1934	0
148	20240422	172900	171587659	1934	1934	1934	1934	0
149	20240422	172800	171587659	1934	1934	1934	1934	0
150	20240422	172700	171587659	1934	1934	1934	1934	0
151	20240422	172600	171587659	1934	1934	1934	1934	0
152	20240422	172500	171587659	1934	1934	1934	1934	1525
153	20240422	172400	171587659	1934	1934	1934	1934	0
154	20240422	172300	171587659	1934	1934	1934	1934	0
155	20240422	172200	171587659	1934	1934	1934	1934	0
156	20240422	172100	171587659	1934	1934	1934	1934	0
157	20240422	172000	171587659	1934	1934	1934	1934	0
158	20240422	171900	171587659	1934	1934	1934	1934	0
159	20240422	171800	171587659	1934	1934	1934	1934	0
160	20240422	171700	171587659	1934	1934	1934	1934	0
161	20240422	171600	171587659	1934	1934	1934	1934	0
162	20240422	171500	171587659	1934	1934	1934	1934	0
163	20240422	171400	171587659	1934	1934	1934	1934	0
164	20240422	171300	171587659	1934	1934	1934	1934	0
165	20240422	171200	171587659	1934	1934	1934	1934	0
166	20240422	171100	171587659	1934	1934	1934	1934	0
167	20240422	171000	171587659	1934	1934	1934	1934	0
168	20240422	170900	171587659	1934	1934	1934	1934	0
169	20240422	170800	171587659	1934	1934	1934	1934	0
170	20240422	170700	171587659	1934	1934	1934	1934	0
171	20240422	170600	171587659	1934	1934	1934	1934	0
172	20240422	170500	171587659	1934	1934	1934	1934	0
173	20240422	170400	171587659	1934	1934	1934	1934	0
174	20240422	170300	171587659	1934	1934	1934	1934	0
175	20240422	170200	171587659	1934	1934	1934	1934	0
176	20240422	170100	171587659	1934	1934	1934	1934	0
177	20240422	170000	171587659	1934	1934	1934	1934	0
178	20240422	165900	171587659	1934	1934	1934	1934	0
179	20240422	165800	171587659	1934	1934	1934	1934	0
180	20240422	165700	171587659	1934	1934	1934	1934	0
181	20240422	165600	171587659	1934	1934	1934	1934	0
182	20240422	165500	171587659	1934	1934	1934	1934	1525
183	20240422	165400	171587659	1934	1934	1934	1934	0
184	20240422	165300	171587659	1934	1934	1934	1934	0
185	20240422	165200	171587659	1934	1934	1934	1934	0
186	20240422	165100	171587659	1934	1934	1934	1934	0
187	20240422	165000	171587659	1934	1934	1934	1934	0
188	20240422	164900	171587659	1934	1934	1934	1934	0
189	20240422	164800	171587659	1934	1934	1934	1934	0
190	20240422	164700	171587659	1934	1934	1934	1934	0
191	20240422	164600	171587659	1934	1934	1934	1934	0
192	20240422	164500	171587659	1934	1934	1934	1934	0
193	20240422	164400	171587659	1934	1934	1934	1934	0
194	20240422	164300	171587659	1934	1934	1934	1934	0
195	20240422	164200	171587659	1934	1934	1934	1934	0
196	20240422	164100	171587659	1934	1934	1934	1934	0
197	20240422	164000	171587659	1934	1934	1934	1934	0
198	20240422	163900	171587659	1934	1934	1934	1934	0
199	20240422	163800	171587659	1934	1934	1934	1934	0
200	20240422	163700	171587659	1934	1934	1934	1934	0
201	20240422	163600	171587659	1934	1934	1934	1934	0
202	20240422	163500	171587659	1934	1934	1934	1934	0
203	20240422	163400	171587659	1934	1934	1934	1934	0
204	20240422	163300	171587659	1934	1934	1934	1934	0
205	20240422	163200	171587659	1934	1934	1934	1934	0
206	20240422	163100	171587659	1934	1934	1934	1934	0
207	20240422	163000	171587659	1934	1934	1934	1934	0
208	20240422	162900	171587659	1934	1934	1934	1934	0
209	20240422	162800	171587659	1934	1934	1934	1934	0
210	20240422	162700	171587659	1934	1934	1934	1934	0
211	20240422	162600	171587659	1934	1934	1934	1934	0
212	20240422	162500	171587659	1934	1934	1934	1934	1525
213	20240422	162400	171587659	1934	1934	1934	1934	0
214	20240422	162300	171587659	1934	1934	1934	1934	0
215	20240422	162200	171587659	1934	1934	1934	1934	0
216	20240422	162100	171587659	1934	1934	1934	1934	0
217	20240422	162000	171587659	1934	1934	1934	1934	0
218	20240422	161900	171587659	1934	1934	1934	1934	0
219	20240422	161800	171587659	1934	1934	1934	1934	0
220	20240422	161700	171587659	1934	1934	1934	1934	0
221	20240422	161600	171587659	1934	1934	1934	1934	0
222	20240422	161500	171587659	1934	1934	1934	1934	0
223	20240422	161400	171587659	1934	1934	1934	1934	0
224	20240422	161300	171587659	1934	1934	1934	1934	0
225	20240422	161200	171587659	1934	1934	1934	1934	0
226	20240422	161100	171587659	1934	1934	1934	1934	0
227	20240422	161000	171587659	1934	1934	1934	1934	0
228	20240422	160900	171587659	1934	1934	1934	1934	0
229	20240422	160800	171587659	1934	1934	1934	1934	0
230	20240422	160700	171587659	1934	1934	1934	1934	0
231	20240422	160600	171587659	1934	1934	1934	1934	0
232	20240422	160500	171587659	1934	1934	1934	1934	0
233	20240422	160400	171587659	1934	1934	1934	1934	0
234	20240422	160300	171587659	1934	1934	1934	1934	0
235	20240422	160200	171587659	1934	1934	1934	1934	0
236	20240422	160100	171587659	1934	1934	1934	1934	0
237	20240422	160000	171587659	1934	1934	1934	1934	0
238	20240422	155900	171587659	1934	1934	1934	1934	0
239	20240422	155800	171587659	1934	1934	1934	1934	0
240	20240422	155700	171587659	1934	1934	1934	1934	0
241	20240422	155600	171587659	1934	1934	1934	1934	0
242	20240422	155500	171587659	1934	1934	1934	1934	1525
243	20240422	155400	171587659	1934	1934	1934	1934	0
244	20240422	155300	171587659	1934	1934	1934	1934	0
245	20240422	155200	171587659	1934	1934	1934	1934	0
246	20240422	155100	171587659	1934	1934	1934	1934	0
247	20240422	155000	171587659	1934	1934	1934	1934	0
248	20240422	154900	171587659	1934	1934	1934	1934	0
249	20240422	154800	171587659	1934	1934	1934	1934	0
250	20240422	154700	171587659	1934	1934	1934	1934	0
251	20240422	154600	171587659	1934	1934	1934	1934	0
252	20240422	154500	171587659	1934	1934	1934	1934	0
253	20240422	154400	171587659	1934	1934	1934	1934	0
254	20240422	154300	171587659	1934	1934	1934	1934	0
255	20240422	154200	171587659	1934	1934	1934	1934	0
256	20240422	154100	171587659	1934	1934	1934	1934	0
257	20240422	154000	171587659	1934	1934	1934	1934	0
258	20240422	153900	171587659	1934	1934	1934	1934	0
259	20240422	153800	171587659	1934	1934	1934	1934	0
260	20240422	153700	171587659	1934	1934	1934	1934	0
261	20240422	153600	171587659	1934	1934	1934	1934	0
262	20240422	153500	171587659	1934	1934	1934	1934	0
263	20240422	153400	171587659	1934	1934	1934	1934	0
264	20240422	153300	171587659	1934	1934	1934	1934	0
265	20240422	153200	171587659	1934	1934	1934	1934	0
266	20240422	153100	171587659	1934	1934	1934	1934	0
267	20240422	153000	171587659	1934	1934	1934	1934	1525
268	20240422	152900	168638309	1905	1905	1905	1905	0
269	20240422	152800	168638309	1905	1905	1905	1905	0
270	20240422	152700	168638309	1905	1905	1905	1905	0
271	20240422	152600	168638309	1905	1905	1905	1905	0
272	20240422	152500	168638309	1905	1905	1905	1905	0
273	20240422	152400	168638309	1905	1905	1905	1905	0
274	20240422	152300	168638309	1905	1905	1905	1905	0
275	20240422	152200	168638309	1905	1905	1905	1905	0
276	20240422	152100	168638309	1905	1905	1905	1905	0
277	20240422	152000	168638309	1905	1905	1905	1905	0
278	20240422	151900	168638309	1905	1933	1935	1905	794
279	20240422	151800	167105782	1934	1933	1934	1933	150
280	20240422	151700	166815828	1934	1928	1934	1928	350
281	20240422	151600	166140753	1930	1930	1930	1930	1
282	20240422	151500	166138823	1939	1939	1939	1939	0
283	20240422	151400	166138823	1939	1939	1939	1939	0
284	20240422	151300	166138823	1939	1939	1939	1939	0
285	20240422	151200	166138823	1939	1939	1939	1939	0
286	20240422	151100	166138823	1939	1939	1939	1939	0
287	20240422	151000	166138823	1939	1939	1939	1939	0
288	20240422	150900	166138823	1939	1939	1939	1939	0
289	20240422	150800	166138823	1939	1939	1939	1939	0
290	20240422	150700	166138823	1939	1938	1939	1938	200
291	20240422	150600	165751205	1939	1939	1939	1939	0
292	20240422	150500	165751205	1939	1939	1939	1939	0
293	20240422	150400	165751205	1939	1936	1939	1936	600
294	20240422	150300	164589578	1936	1936	1936	1936	0
295	20240422	150200	164589578	1936	1936	1936	1936	0
296	20240422	150100	164589578	1936	1898	1936	1898	610
297	20240422	150000	163409728	1898	1898	1898	1898	30
298	20240422	145900	163352788	1936	1936	1936	1936	0
299	20240422	145800	163352788	1936	1936	1936	1936	0
300	20240422	145700	163352788	1936	1936	1936	1936	0
301	20240422	145600	163352788	1936	1917	1936	1917	4900
302	20240422	145500	153958386	1917	1916	1917	1916	90
303	20240422	145400	153785860	1892	1902	1917	1889	46
304	20240422	145300	153698654	1917	1917	1917	1917	4
305	20240422	145200	153690986	1917	1917	1917	1917	0
306	20240422	145100	153690986	1917	1917	1917	1917	200
307	20240422	145000	153307586	1917	1917	1917	1917	0
308	20240422	144900	153307586	1917	1917	1917	1917	0
309	20240422	144800	153307586	1917	1917	1917	1917	0
310	20240422	144700	153307586	1917	1917	1917	1917	0
311	20240422	144600	153307586	1917	1917	1917	1917	0
312	20240422	144500	153307586	1917	1917	1917	1917	0
313	20240422	144400	153307586	1917	1917	1917	1917	0
314	20240422	144300	153307586	1917	1917	1917	1917	500
315	20240422	144200	152349086	1917	1907	1917	1907	2400
316	20240422	144100	147771956	1907	1907	1907	1907	0
317	20240422	144000	147771956	1907	1906	1907	1906	3164
318	20240422	143900	141738739	1906	1905	1906	1905	2000
319	20240422	143800	137928707	1905	1905	1905	1905	0
320	20240422	143700	137928707	1905	1905	1905	1905	100
321	20240422	143600	137738207	1903	1903	1903	1903	44
322	20240422	143500	137654475	1905	1905	1905	1905	0
323	20240422	143400	137654475	1905	1905	1905	1905	0
324	20240422	143300	137654475	1905	1905	1905	1905	0
325	20240422	143200	137654475	1905	1905	1905	1905	0
326	20240422	143100	137654475	1905	1905	1905	1905	0
327	20240422	143000	137654475	1905	1905	1905	1905	0
328	20240422	142900	137654475	1905	1905	1905	1905	0
329	20240422	142800	137654475	1905	1905	1905	1905	0
330	20240422	142700	137654475	1905	1905	1905	1905	0
331	20240422	142600	137654475	1905	1905	1905	1905	0
332	20240422	142500	137654475	1905	1905	1905	1905	0
333	20240422	142400	137654475	1905	1886	1905	1886	350
334	20240422	142300	136993467	1905	1902	1905	1902	250
335	20240422	142200	136517956	1902	1899	1902	1899	700
336	20240422	142100	135188355	1899	1897	1899	1897	800
337	20240422	142000	133670695	1897	1897	1897	1897	8
338	20240422	141900	133655519	1899	1899	1899	1899	0
339	20240422	141800	133655519	1899	1899	1899	1899	100
340	20240422	141700	133465619	1906	1906	1906	1906	0
341	20240422	141600	133465619	1906	1906	1906	1906	0
342	20240422	141500	133465619	1906	1906	1906	1906	0
343	20240422	141400	133465619	1906	1906	1906	1906	0
344	20240422	141300	133465619	1906	1906	1906	1906	0
345	20240422	141200	133465619	1906	1906	1906	1906	0
346	20240422	141100	133465619	1906	1899	1906	1899	900
347	20240422	141000	131753209	1898	1898	1898	1898	292
348	20240422	140900	131198993	1903	1903	1903	1903	0
349	20240422	140800	131198993	1903	1903	1903	1903	0
350	20240422	140700	131198993	1903	1903	1903	1903	0
351	20240422	140600	131198993	1903	1903	1903	1903	0
352	20240422	140500	131198993	1903	1903	1903	1903	0
353	20240422	140400	131198993	1903	1903	1903	1903	0
354	20240422	140300	131198993	1903	1899	1903	1899	400
355	20240422	140200	130439069	1903	1903	1903	1903	0
356	20240422	140100	130439069	1903	1899	1903	1899	300
357	20240422	140000	129868928	1899	1895	1899	1895	300
358	20240422	135900	129300028	1885	1885	1885	1885	0
359	20240422	135800	129300028	1885	1885	1885	1885	0
360	20240422	135700	129300028	1885	1885	1885	1885	0
361	20240422	135600	129300028	1885	1885	1885	1885	0
362	20240422	135500	129300028	1885	1885	1885	1885	50
363	20240422	135400	129205778	1896	1896	1896	1896	0
364	20240422	135300	129205778	1896	1896	1896	1896	10
365	20240422	135200	129186818	1897	1897	1897	1897	50
366	20240422	135100	129091968	1900	1900	1900	1900	4
367	20240422	135000	129084368	1899	1899	1899	1899	200
368	20240422	134900	128704568	1903	1903	1903	1903	0
369	20240422	134800	128704568	1903	1903	1903	1903	0
370	20240422	134700	128704568	1903	1903	1903	1903	0
371	20240422	134600	128704568	1903	1903	1903	1903	0
372	20240422	134500	128704568	1903	1903	1903	1903	0
373	20240422	134400	128704568	1903	1903	1903	1903	0
374	20240422	134300	128704568	1903	1903	1903	1903	0
375	20240422	134200	128704568	1903	1898	1903	1898	800
376	20240422	134100	127184230	1902	1902	1902	1902	0
377	20240422	134000	127184230	1902	1902	1902	1902	0
378	20240422	133900	127184230	1902	1902	1902	1902	0
379	20240422	133800	127184230	1902	1902	1902	1902	0
380	20240422	133700	127184230	1902	1902	1902	1902	0
381	20240422	133600	127184230	1902	1902	1902	1902	0
382	20240422	133500	127184230	1902	1893	1903	1893	1180
383	20240422	133400	124947700	1893	1886	1893	1886	300
384	20240422	133300	124380772	1886	1882	1886	1882	453
385	20240422	133200	123527782	1883	1883	1883	1883	4
386	20240422	133100	123520250	1886	1886	1886	1886	0
387	20240422	133000	123520250	1886	1886	1886	1886	0
388	20240422	132900	123520250	1886	1886	1886	1886	4
389	20240422	132800	123512706	1881	1881	1881	1881	0
390	20240422	132700	123512706	1881	1881	1881	1881	0
391	20240422	132600	123512706	1881	1881	1881	1881	0
392	20240422	132500	123512706	1881	1881	1881	1881	0
393	20240422	132400	123512706	1881	1881	1881	1881	0
394	20240422	132300	123512706	1881	1881	1881	1881	200
395	20240422	132200	123136506	1880	1880	1880	1880	0
396	20240422	132100	123136506	1880	1880	1880	1880	79
397	20240422	132000	122987986	1880	1880	1880	1880	0
398	20240422	131900	122987986	1880	1880	1880	1880	0
399	20240422	131800	122987986	1880	1880	1880	1880	21
400	20240422	131700	122948506	1880	1881	1881	1880	200
401	20240422	131600	122572311	1891	1891	1891	1891	0
402	20240422	131500	122572311	1891	1891	1891	1891	0
403	20240422	131400	122572311	1891	1891	1891	1891	0
404	20240422	131300	122572311	1891	1891	1891	1891	0
405	20240422	131200	122572311	1891	1891	1891	1891	0
406	20240422	131100	122572311	1891	1891	1891	1891	0
407	20240422	131000	122572311	1891	1891	1891	1891	0
408	20240422	130900	122572311	1891	1891	1891	1891	0
409	20240422	130800	122572311	1891	1891	1891	1891	0
410	20240422	130700	122572311	1891	1891	1891	1891	0
411	20240422	130600	122572311	1891	1891	1891	1891	0
412	20240422	130500	122572311	1891	1891	1891	1891	4
413	20240422	130400	122564747	1891	1891	1891	1891	0
414	20240422	130300	122564747	1891	1891	1891	1891	0
415	20240422	130200	122564747	1891	1891	1891	1891	0
416	20240422	130100	122564747	1891	1891	1891	1891	0
417	20240422	130000	122564747	1891	1891	1891	1891	0
418	20240422	125900	122564747	1891	1891	1891	1891	0
419	20240422	125800	122564747	1891	1891	1891	1891	0
420	20240422	125700	122564747	1891	1891	1891	1891	0
421	20240422	125600	122564747	1891	1891	1891	1891	4
422	20240422	125500	122557183	1881	1881	1881	1881	0
423	20240422	125400	122557183	1881	1881	1881	1881	0
424	20240422	125300	122557183	1881	1881	1881	1881	0
425	20240422	125200	122557183	1881	1881	1881	1881	0
426	20240422	125100	122557183	1881	1882	1882	1881	200
427	20240422	125000	122180924	1894	1894	1894	1894	0
428	20240422	124900	122180924	1894	1894	1894	1894	0
429	20240422	124800	122180924	1894	1894	1894	1894	0
430	20240422	124700	122180924	1894	1894	1894	1894	0
431	20240422	124600	122180924	1894	1894	1894	1894	0
432	20240422	124500	122180924	1894	1894	1894	1894	0
433	20240422	124400	122180924	1894	1894	1894	1894	0
434	20240422	124300	122180924	1894	1894	1894	1894	0
435	20240422	124200	122180924	1894	1894	1894	1894	0
436	20240422	124100	122180924	1894	1894	1894	1894	0
437	20240422	124000	122180924	1894	1894	1894	1894	0
438	20240422	123900	122180924	1894	1894	1894	1894	0
439	20240422	123800	122180924	1894	1894	1894	1894	1
440	20240422	123700	122179030	1890	1890	1890	1890	0
441	20240422	123600	122179030	1890	1890	1890	1890	0
442	20240422	123500	122179030	1890	1890	1890	1890	0
443	20240422	123400	122179030	1890	1890	1890	1890	323
444	20240422	123300	121568560	1890	1890	1890	1890	984
445	20240422	123200	119708800	1895	1895	1895	1895	0
446	20240422	123100	119708800	1895	1895	1895	1895	200
447	20240422	123000	119329800	1895	1895	1895	1895	0
448	20240422	122900	119329800	1895	1895	1895	1895	4
449	20240422	122800	119322220	1894	1894	1894	1894	0
450	20240422	122700	119322220	1894	1894	1894	1894	325
451	20240422	122600	118706670	1895	1895	1895	1895	0
452	20240422	122500	118706670	1895	1883	1895	1883	5
453	20240422	122400	118697207	1917	1917	1917	1917	0
454	20240422	122300	118697207	1917	1917	1917	1917	0
455	20240422	122200	118697207	1917	1917	1917	1917	0
456	20240422	122100	118697207	1917	1917	1917	1917	0
457	20240422	122000	118697207	1917	1917	1917	1917	0
458	20240422	121900	118697207	1917	1917	1917	1917	0
459	20240422	121800	118697207	1917	1917	1917	1917	0
460	20240422	121700	118697207	1917	1944	1944	1882	4360
461	20240422	121600	110436117	1945	1882	1945	1882	16574
462	20240422	121500	79019948	1882	1882	1882	1882	0
463	20240422	121400	79019948	1882	1882	1882	1882	0
464	20240422	121300	79019948	1882	1882	1882	1882	6
465	20240422	121200	79008656	1883	1883	1883	1883	0
466	20240422	121100	79008656	1883	1883	1883	1883	0
467	20240422	121000	79008656	1883	1879	1883	1879	200
468	20240422	120900	78632530	1882	1875	1882	1875	400
469	20240422	120800	77882516	1875	1875	1875	1875	0
470	20240422	120700	77882516	1875	1875	1875	1875	0
471	20240422	120600	77882516	1875	1875	1875	1875	0
472	20240422	120500	77882516	1875	1875	1875	1875	0
473	20240422	120400	77882516	1875	1875	1875	1875	0
474	20240422	120300	77882516	1875	1875	1875	1875	0
475	20240422	120200	77882516	1875	1875	1875	1875	0
476	20240422	120100	77882516	1875	1875	1875	1875	0
477	20240422	120000	77882516	1875	1874	1875	1874	300
478	20240422	115900	77320174	1874	1874	1874	1874	2
479	20240422	115800	77316426	1876	1876	1876	1876	0
480	20240422	115700	77316426	1876	1871	1876	1869	1010
481	20240422	115600	75427699	1878	1873	1878	1872	293
482	20240422	115500	74879100	1883	1883	1883	1883	0
483	20240422	115400	74879100	1883	1883	1883	1883	1
484	20240422	115300	74877217	1883	1883	1883	1883	0
485	20240422	115200	74877217	1883	1883	1883	1883	1
486	20240422	115100	74875334	1874	1875	1875	1874	199
487	20240422	115000	74502328	1886	1886	1886	1886	0
488	20240422	114900	74502328	1886	1886	1886	1886	27
489	20240422	114800	74451406	1889	1889	1889	1889	0
490	20240422	114700	74451406	1889	1889	1889	1889	0
491	20240422	114600	74451406	1889	1889	1889	1889	0
492	20240422	114500	74451406	1889	1889	1889	1889	0
493	20240422	114400	74451406	1889	1889	1889	1889	0
494	20240422	114300	74451406	1889	1889	1889	1889	0
495	20240422	114200	74451406	1889	1889	1889	1889	0
496	20240422	114100	74451406	1889	1889	1889	1889	0
497	20240422	114000	74451406	1889	1889	1889	1889	0
498	20240422	113900	74451406	1889	1889	1889	1889	0
499	20240422	113800	74451406	1889	1889	1889	1889	0
500	20240422	113700	74451406	1889	1889	1889	1889	0
501	20240422	113600	74451406	1889	1889	1889	1889	0
502	20240422	113500	74451406	1889	1889	1889	1889	0
503	20240422	113400	74451406	1889	1889	1889	1889	0
504	20240422	113300	74451406	1889	1889	1889	1889	0
505	20240422	113200	74451406	1889	1889	1889	1889	0
506	20240422	113100	74451406	1889	1889	1889	1889	0
507	20240422	113000	74451406	1889	1888	1889	1888	501
508	20240422	112900	73505517	1889	1889	1889	1889	88
509	20240422	112800	73339285	1889	1889	1889	1889	0
510	20240422	112700	73339285	1889	1889	1889	1889	7
511	20240422	112600	73326062	1893	1893	1893	1893	0
512	20240422	112500	73326062	1893	1893	1893	1893	0
513	20240422	112400	73326062	1893	1886	1894	1886	1100
514	20240422	112300	71245992	1894	1894	1894	1894	0
515	20240422	112200	71245992	1894	1894	1894	1894	0
516	20240422	112100	71245992	1894	1894	1894	1894	0
517	20240422	112000	71245992	1894	1880	1894	1871	425
518	20240422	111900	70450482	1898	1890	1898	1890	1500
519	20240422	111800	67611177	1890	1890	1890	1890	20
520	20240422	111700	67573377	1893	1893	1893	1893	0
521	20240422	111600	67573377	1893	1889	1893	1889	1200
522	20240422	111500	65305124	1889	1889	1889	1889	0
523	20240422	111400	65305124	1889	1889	1889	1889	0
524	20240422	111300	65305124	1889	1889	1889	1889	0
525	20240422	111200	65305124	1889	1889	1889	1889	122
526	20240422	111100	65074666	1889	1889	1889	1889	0
527	20240422	111000	65074666	1889	1889	1889	1889	10
528	20240422	110900	65055776	1890	1890	1890	1890	0
529	20240422	110800	65055776	1890	1890	1890	1890	0
530	20240422	110700	65055776	1890	1890	1890	1890	0
531	20240422	110600	65055776	1890	1888	1890	1888	200
532	20240422	110500	64677954	1888	1888	1888	1888	0
533	20240422	110400	64677954	1888	1888	1888	1888	28
534	20240422	110300	64625090	1888	1888	1888	1888	528
535	20240422	110200	63628226	1887	1886	1887	1885	401
536	20240422	110100	62872127	1871	1871	1871	1871	200
537	20240422	110000	62497927	1891	1891	1891	1891	0
538	20240422	105900	62497927	1891	1891	1891	1891	0
539	20240422	105800	62497927	1891	1891	1891	1891	0
540	20240422	105700	62497927	1891	1891	1891	1891	0
541	20240422	105600	62497927	1891	1891	1891	1891	0
542	20240422	105500	62497927	1891	1891	1891	1891	0
543	20240422	105400	62497927	1891	1891	1891	1891	0
544	20240422	105300	62497927	1891	1891	1891	1891	0
545	20240422	105200	62497927	1891	1891	1891	1891	0
546	20240422	105100	62497927	1891	1891	1891	1891	0
547	20240422	105000	62497927	1891	1891	1891	1891	0
548	20240422	104900	62497927	1891	1884	1891	1884	1200
549	20240422	104800	60236055	1887	1887	1887	1887	0
550	20240422	104700	60236055	1887	1890	1890	1870	1005
551	20240422	104600	58355557	1895	1895	1895	1895	0
552	20240422	104500	58355557	1895	1895	1895	1895	0
553	20240422	104400	58355557	1895	1895	1895	1895	0
554	20240422	104300	58355557	1895	1895	1895	1895	0
555	20240422	104200	58355557	1895	1895	1895	1895	0
556	20240422	104100	58355557	1895	1895	1895	1895	0
557	20240422	104000	58355557	1895	1880	1895	1880	651
558	20240422	103900	57130411	1874	1874	1874	1874	0
559	20240422	103800	57130411	1874	1874	1880	1873	223
560	20240422	103700	56712513	1875	1876	1876	1875	1392
561	20240422	103600	54102261	1881	1881	1881	1881	0
562	20240422	103500	54102261	1881	1880	1881	1876	790
563	20240422	103400	52619829	1881	1884	1884	1881	54
564	20240422	103300	52518215	1899	1899	1899	1899	100
565	20240422	103200	52328315	1899	1899	1899	1899	1
566	20240422	103100	52326416	1900	1900	1900	1900	0
567	20240422	103000	52326416	1900	1900	1900	1900	0
568	20240422	102900	52326416	1900	1900	1900	1900	0
569	20240422	102800	52326416	1900	1900	1900	1900	0
570	20240422	102700	52326416	1900	1900	1900	1900	0
571	20240422	102600	52326416	1900	1900	1900	1900	0
572	20240422	102500	52326416	1900	1900	1900	1900	0
573	20240422	102400	52326416	1900	1900	1900	1900	0
574	20240422	102300	52326416	1900	1900	1900	1900	200
575	20240422	102200	51946416	1900	1900	1900	1900	0
576	20240422	102100	51946416	1900	1900	1900	1900	0
577	20240422	102000	51946416	1900	1900	1900	1900	0
578	20240422	101900	51946416	1900	1900	1900	1900	0
579	20240422	101800	51946416	1900	1900	1900	1900	0
580	20240422	101700	51946416	1900	1900	1900	1900	0
581	20240422	101600	51946416	1900	1900	1900	1900	0
582	20240422	101500	51946416	1900	1900	1900	1900	0
583	20240422	101400	51946416	1900	1900	1900	1900	0
584	20240422	101300	51946416	1900	1900	1900	1900	0
585	20240422	101200	51946416	1900	1900	1900	1900	0
586	20240422	101100	51946416	1900	1900	1900	1900	0
587	20240422	101000	51946416	1900	1897	1900	1897	200
588	20240422	100900	51566909	1897	1897	1897	1897	0
589	20240422	100800	51566909	1897	1897	1897	1897	2
590	20240422	100700	51563115	1897	1897	1897	1897	59
591	20240422	100600	51451192	1897	1896	1897	1896	50
592	20240422	100500	51356389	1896	1896	1896	1896	50
593	20240422	100400	51261589	1896	1896	1896	1896	2
594	20240422	100300	51257797	1896	1896	1896	1896	0
595	20240422	100200	51257797	1896	1884	1896	1884	102
596	20240422	100100	51065605	1898	1898	1898	1898	0
597	20240422	100000	51065605	1898	1885	1898	1885	435
598	20240422	095900	50242951	1900	1900	1900	1900	0
599	20240422	095800	50242951	1900	1900	1900	1900	0
600	20240422	095700	50242951	1900	1899	1900	1890	1344
601	20240422	095600	47701841	1905	1905	1905	1905	0
602	20240422	095500	47701841	1905	1897	1906	1897	901
603	20240422	095400	45990747	1897	1898	1898	1897	104
604	20240422	095300	45793419	1899	1890	1899	1890	611
605	20240422	095200	44638593	1897	1904	1904	1897	1700
606	20240422	095100	41411293	1895	1902	1921	1895	14896
607	20240422	095000	13057697	1865	1865	1865	1865	0
608	20240422	094900	13057697	1865	1865	1865	1865	0
609	20240422	094800	13057697	1865	1925	1925	1865	5043
610	20240422	094700	3391870	1970	1970	1970	1970	17
611	20240422	094600	3358380	1970	1970	1970	1970	10
612	20240422	094500	3338680	1970	1970	1970	1970	0
613	20240422	094400	3338680	1970	1970	1970	1970	10
614	20240422	094300	3318980	1971	1971	1971	1971	0
615	20240422	094200	3318980	1971	1971	1971	1971	0
616	20240422	094100	3318980	1971	1971	1971	1971	0
617	20240422	094000	3318980	1971	1971	1971	1971	0
618	20240422	093900	3318980	1971	1971	1971	1971	0
619	20240422	093800	3318980	1971	1971	1971	1971	0
620	20240422	093700	3318980	1971	1971	1971	1971	0
621	20240422	093600	3318980	1971	1971	1971	1971	17
622	20240422	093500	3285473	1971	1971	1971	1971	0
623	20240422	093400	3285473	1971	1971	1971	1971	0
624	20240422	093300	3285473	1971	1971	1971	1971	0
625	20240422	093200	3285473	1971	1971	1971	1971	50
626	20240422	093100	3186923	1971	1971	1971	1971	100
627	20240422	093000	2989823	1971	1971	1971	1971	100
628	20240422	092900	2792723	1968	1971	1971	1968	13
629	20240422	092800	2767109	1972	1972	1972	1972	0
630	20240422	092700	2767109	1972	1972	1972	1972	0
631	20240422	092600	2767109	1972	1972	1972	1972	0
632	20240422	092500	2767109	1972	1972	1972	1972	0
633	20240422	092400	2767109	1972	1972	1972	1972	7
634	20240422	092300	2753305	1972	1972	1972	1972	7
635	20240422	092200	2739501	1972	1955	1972	1955	397
636	20240422	092100	1963079	1955	1954	1955	1954	35
637	20240422	092000	1894684	1955	1955	1955	1955	0
638	20240422	091900	1894684	1955	1954	1955	1954	410
639	20240422	091800	1093512	1954	1922	1954	1922	14
640	20240422	091700	1066508	1954	1953	1954	1953	418
641	20240422	091600	250108	1953	1953	1953	1953	10
642	20240422	091500	230578	1954	1954	1954	1954	0
643	20240422	091400	230578	1954	1954	1954	1954	10
644	20240422	091300	211038	1954	1954	1954	1954	0
645	20240422	091200	211038	1954	1954	1954	1954	10
646	20240422	091100	191498	1954	1954	1954	1954	15
647	20240422	091000	162188	1954	1954	1954	1954	0
648	20240422	090900	162188	1954	1954	1954	1954	10
649	20240422	090800	142648	1954	1954	1954	1954	10
650	20240422	090700	123108	1954	1954	1954	1954	17
651	20240422	090600	89890	1954	1954	1954	1954	10
652	20240422	090500	70350	1954	1954	1954	1954	0
653	20240422	090400	70350	1954	1954	1954	1954	0
654	20240422	090300	70350	1954	1954	1954	1954	20
655	20240422	090200	31270	1954	1954	1954	1954	10
656	20240422	090100	11730	1955	1955	1955	1955	0
657	20240422	090000	11730	1955	1955	1955	1955	6