KissMeData/122350/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201700	72672190	1860	1860	1860	1860	1788
3	20240423	201600	72672190	1860	1860	1860	1860	0
4	20240423	201500	72672190	1860	1860	1860	1860	0
5	20240423	201400	72672190	1860	1860	1860	1860	0
6	20240423	201300	72672190	1860	1860	1860	1860	0
7	20240423	201200	72672190	1860	1860	1860	1860	0
8	20240423	201100	72672190	1860	1860	1860	1860	0
9	20240423	201000	72672190	1860	1860	1860	1860	0
10	20240423	200900	72672190	1860	1860	1860	1860	0
11	20240423	200800	72672190	1860	1860	1860	1860	0
12	20240423	200700	72672190	1860	1860	1860	1860	0
13	20240423	200600	72672190	1860	1860	1860	1860	0
14	20240423	200500	72672190	1860	1860	1860	1860	0
15	20240423	200400	72672190	1860	1860	1860	1860	0
16	20240423	200300	72672190	1860	1860	1860	1860	0
17	20240423	200200	72672190	1860	1860	1860	1860	0
18	20240423	200100	72672190	1860	1860	1860	1860	0
19	20240423	200000	72672190	1860	1860	1860	1860	0
20	20240423	195900	72672190	1860	1860	1860	1860	0
21	20240423	195800	72672190	1860	1860	1860	1860	0
22	20240423	195700	72672190	1860	1860	1860	1860	0
23	20240423	195600	72672190	1860	1860	1860	1860	0
24	20240423	195500	72672190	1860	1860	1860	1860	0
25	20240423	195400	72672190	1860	1860	1860	1860	0
26	20240423	195300	72672190	1860	1860	1860	1860	0
27	20240423	195200	72672190	1860	1860	1860	1860	0
28	20240423	195100	72672190	1860	1860	1860	1860	0
29	20240423	195000	72672190	1860	1860	1860	1860	0
30	20240423	194900	72672190	1860	1860	1860	1860	0
31	20240423	194800	72672190	1860	1860	1860	1860	0
32	20240423	194700	72672190	1860	1860	1860	1860	1788
33	20240423	194600	72672190	1860	1860	1860	1860	0
34	20240423	194500	72672190	1860	1860	1860	1860	0
35	20240423	194400	72672190	1860	1860	1860	1860	0
36	20240423	194300	72672190	1860	1860	1860	1860	0
37	20240423	194200	72672190	1860	1860	1860	1860	0
38	20240423	194100	72672190	1860	1860	1860	1860	0
39	20240423	194000	72672190	1860	1860	1860	1860	0
40	20240423	193900	72672190	1860	1860	1860	1860	0
41	20240423	193800	72672190	1860	1860	1860	1860	0
42	20240423	193700	72672190	1860	1860	1860	1860	0
43	20240423	193600	72672190	1860	1860	1860	1860	0
44	20240423	193500	72672190	1860	1860	1860	1860	0
45	20240423	193400	72672190	1860	1860	1860	1860	0
46	20240423	193300	72672190	1860	1860	1860	1860	0
47	20240423	193200	72672190	1860	1860	1860	1860	0
48	20240423	193100	72672190	1860	1860	1860	1860	0
49	20240423	193000	72672190	1860	1860	1860	1860	0
50	20240423	192900	72672190	1860	1860	1860	1860	0
51	20240423	192800	72672190	1860	1860	1860	1860	0
52	20240423	192700	72672190	1860	1860	1860	1860	0
53	20240423	192600	72672190	1860	1860	1860	1860	0
54	20240423	192500	72672190	1860	1860	1860	1860	0
55	20240423	192400	72672190	1860	1860	1860	1860	0
56	20240423	192300	72672190	1860	1860	1860	1860	0
57	20240423	192200	72672190	1860	1860	1860	1860	0
58	20240423	192100	72672190	1860	1860	1860	1860	0
59	20240423	192000	72672190	1860	1860	1860	1860	0
60	20240423	191900	72672190	1860	1860	1860	1860	0
61	20240423	191800	72672190	1860	1860	1860	1860	0
62	20240423	191700	72672190	1860	1860	1860	1860	1788
63	20240423	191600	72672190	1860	1860	1860	1860	0
64	20240423	191500	72672190	1860	1860	1860	1860	0
65	20240423	191400	72672190	1860	1860	1860	1860	0
66	20240423	191300	72672190	1860	1860	1860	1860	0
67	20240423	191200	72672190	1860	1860	1860	1860	0
68	20240423	191100	72672190	1860	1860	1860	1860	0
69	20240423	191000	72672190	1860	1860	1860	1860	0
70	20240423	190900	72672190	1860	1860	1860	1860	0
71	20240423	190800	72672190	1860	1860	1860	1860	0
72	20240423	190700	72672190	1860	1860	1860	1860	0
73	20240423	190600	72672190	1860	1860	1860	1860	0
74	20240423	190500	72672190	1860	1860	1860	1860	0
75	20240423	190400	72672190	1860	1860	1860	1860	0
76	20240423	190300	72672190	1860	1860	1860	1860	0
77	20240423	190200	72672190	1860	1860	1860	1860	0
78	20240423	190100	72672190	1860	1860	1860	1860	0
79	20240423	190000	72672190	1860	1860	1860	1860	0
80	20240423	185900	72672190	1860	1860	1860	1860	0
81	20240423	185800	72672190	1860	1860	1860	1860	0
82	20240423	185700	72672190	1860	1860	1860	1860	0
83	20240423	185600	72672190	1860	1860	1860	1860	0
84	20240423	185500	72672190	1860	1860	1860	1860	0
85	20240423	185400	72672190	1860	1860	1860	1860	0
86	20240423	185300	72672190	1860	1860	1860	1860	0
87	20240423	185200	72672190	1860	1860	1860	1860	0
88	20240423	185100	72672190	1860	1860	1860	1860	0
89	20240423	185000	72672190	1860	1860	1860	1860	0
90	20240423	184900	72672190	1860	1860	1860	1860	0
91	20240423	184800	72672190	1860	1860	1860	1860	0
92	20240423	184700	72672190	1860	1860	1860	1860	1788
93	20240423	184600	72672190	1860	1860	1860	1860	0
94	20240423	184500	72672190	1860	1860	1860	1860	0
95	20240423	184400	72672190	1860	1860	1860	1860	0
96	20240423	184300	72672190	1860	1860	1860	1860	0
97	20240423	184200	72672190	1860	1860	1860	1860	0
98	20240423	184100	72672190	1860	1860	1860	1860	0
99	20240423	184000	72672190	1860	1860	1860	1860	0
100	20240423	183900	72672190	1860	1860	1860	1860	0
101	20240423	183800	72672190	1860	1860	1860	1860	0
102	20240423	183700	72672190	1860	1860	1860	1860	0
103	20240423	183600	72672190	1860	1860	1860	1860	0
104	20240423	183500	72672190	1860	1860	1860	1860	0
105	20240423	183400	72672190	1860	1860	1860	1860	0
106	20240423	183300	72672190	1860	1860	1860	1860	0
107	20240423	183200	72672190	1860	1860	1860	1860	0
108	20240423	183100	72672190	1860	1860	1860	1860	0
109	20240423	183000	72672190	1860	1860	1860	1860	0
110	20240423	182900	72672190	1860	1860	1860	1860	0
111	20240423	182800	72672190	1860	1860	1860	1860	0
112	20240423	182700	72672190	1860	1860	1860	1860	0
113	20240423	182600	72672190	1860	1860	1860	1860	0
114	20240423	182500	72672190	1860	1860	1860	1860	0
115	20240423	182400	72672190	1860	1860	1860	1860	0
116	20240423	182300	72672190	1860	1860	1860	1860	0
117	20240423	182200	72672190	1860	1860	1860	1860	0
118	20240423	182100	72672190	1860	1860	1860	1860	0
119	20240423	182000	72672190	1860	1860	1860	1860	0
120	20240423	181900	72672190	1860	1860	1860	1860	0
121	20240423	181800	72672190	1860	1860	1860	1860	0
122	20240423	181700	72672190	1860	1860	1860	1860	1788
123	20240423	181600	72672190	1860	1860	1860	1860	0
124	20240423	181500	72672190	1860	1860	1860	1860	0
125	20240423	181400	72672190	1860	1860	1860	1860	0
126	20240423	181300	72672190	1860	1860	1860	1860	0
127	20240423	181200	72672190	1860	1860	1860	1860	0
128	20240423	181100	72672190	1860	1860	1860	1860	0
129	20240423	181000	72672190	1860	1860	1860	1860	0
130	20240423	180900	72672190	1860	1860	1860	1860	0
131	20240423	180800	72672190	1860	1860	1860	1860	0
132	20240423	180700	72672190	1860	1860	1860	1860	0
133	20240423	180600	72672190	1860	1860	1860	1860	0
134	20240423	180500	72672190	1860	1860	1860	1860	0
135	20240423	180400	72672190	1860	1860	1860	1860	0
136	20240423	180300	72672190	1860	1860	1860	1860	0
137	20240423	180200	72672190	1860	1860	1860	1860	0
138	20240423	180100	72672190	1860	1860	1860	1860	0
139	20240423	180000	72672190	1860	1860	1860	1860	0
140	20240423	175900	72672190	1860	1860	1860	1860	0
141	20240423	175800	72672190	1860	1860	1860	1860	0
142	20240423	175700	72672190	1860	1860	1860	1860	0
143	20240423	175600	72672190	1860	1860	1860	1860	0
144	20240423	175500	72672190	1860	1860	1860	1860	0
145	20240423	175400	72672190	1860	1860	1860	1860	0
146	20240423	175300	72672190	1860	1860	1860	1860	0
147	20240423	175200	72672190	1860	1860	1860	1860	0
148	20240423	175100	72672190	1860	1860	1860	1860	0
149	20240423	175000	72672190	1860	1860	1860	1860	0
150	20240423	174900	72672190	1860	1860	1860	1860	0
151	20240423	174800	72672190	1860	1860	1860	1860	0
152	20240423	174700	72672190	1860	1860	1860	1860	1788
153	20240423	174600	72672190	1860	1860	1860	1860	0
154	20240423	174500	72672190	1860	1860	1860	1860	0
155	20240423	174400	72672190	1860	1860	1860	1860	0
156	20240423	174300	72672190	1860	1860	1860	1860	0
157	20240423	174200	72672190	1860	1860	1860	1860	0
158	20240423	174100	72672190	1860	1860	1860	1860	0
159	20240423	174000	72672190	1860	1860	1860	1860	0
160	20240423	173900	72672190	1860	1860	1860	1860	0
161	20240423	173800	72672190	1860	1860	1860	1860	0
162	20240423	173700	72672190	1860	1860	1860	1860	0
163	20240423	173600	72672190	1860	1860	1860	1860	0
164	20240423	173500	72672190	1860	1860	1860	1860	0
165	20240423	173400	72672190	1860	1860	1860	1860	0
166	20240423	173300	72672190	1860	1860	1860	1860	0
167	20240423	173200	72672190	1860	1860	1860	1860	0
168	20240423	173100	72672190	1860	1860	1860	1860	0
169	20240423	173000	72672190	1860	1860	1860	1860	0
170	20240423	172900	72672190	1860	1860	1860	1860	0
171	20240423	172800	72672190	1860	1860	1860	1860	0
172	20240423	172700	72672190	1860	1860	1860	1860	0
173	20240423	172600	72672190	1860	1860	1860	1860	0
174	20240423	172500	72672190	1860	1860	1860	1860	0
175	20240423	172400	72672190	1860	1860	1860	1860	0
176	20240423	172300	72672190	1860	1860	1860	1860	0
177	20240423	172200	72672190	1860	1860	1860	1860	0
178	20240423	172100	72672190	1860	1860	1860	1860	0
179	20240423	172000	72672190	1860	1860	1860	1860	0
180	20240423	171900	72672190	1860	1860	1860	1860	0
181	20240423	171800	72672190	1860	1860	1860	1860	0
182	20240423	171700	72672190	1860	1860	1860	1860	1788
183	20240423	171600	72672190	1860	1860	1860	1860	0
184	20240423	171500	72672190	1860	1860	1860	1860	0
185	20240423	171400	72672190	1860	1860	1860	1860	0
186	20240423	171300	72672190	1860	1860	1860	1860	0
187	20240423	171200	72672190	1860	1860	1860	1860	0
188	20240423	171100	72672190	1860	1860	1860	1860	0
189	20240423	171000	72672190	1860	1860	1860	1860	0
190	20240423	170900	72672190	1860	1860	1860	1860	0
191	20240423	170800	72672190	1860	1860	1860	1860	0
192	20240423	170700	72672190	1860	1860	1860	1860	0
193	20240423	170600	72672190	1860	1860	1860	1860	0
194	20240423	170500	72672190	1860	1860	1860	1860	0
195	20240423	170400	72672190	1860	1860	1860	1860	0
196	20240423	170300	72672190	1860	1860	1860	1860	0
197	20240423	170200	72672190	1860	1860	1860	1860	0
198	20240423	170100	72672190	1860	1860	1860	1860	0
199	20240423	170000	72672190	1860	1860	1860	1860	0
200	20240423	165900	72672190	1860	1860	1860	1860	0
201	20240423	165800	72672190	1860	1860	1860	1860	0
202	20240423	165700	72672190	1860	1860	1860	1860	0
203	20240423	165600	72672190	1860	1860	1860	1860	0
204	20240423	165500	72672190	1860	1860	1860	1860	0
205	20240423	165400	72672190	1860	1860	1860	1860	0
206	20240423	165300	72672190	1860	1860	1860	1860	0
207	20240423	165200	72672190	1860	1860	1860	1860	0
208	20240423	165100	72672190	1860	1860	1860	1860	0
209	20240423	165000	72672190	1860	1860	1860	1860	0
210	20240423	164900	72672190	1860	1860	1860	1860	0
211	20240423	164800	72672190	1860	1860	1860	1860	0
212	20240423	164700	72672190	1860	1860	1860	1860	1788
213	20240423	164600	72672190	1860	1860	1860	1860	0
214	20240423	164500	72672190	1860	1860	1860	1860	0
215	20240423	164400	72672190	1860	1860	1860	1860	0
216	20240423	164300	72672190	1860	1860	1860	1860	0
217	20240423	164200	72672190	1860	1860	1860	1860	0
218	20240423	164100	72672190	1860	1860	1860	1860	0
219	20240423	164000	72672190	1860	1860	1860	1860	0
220	20240423	163900	72672190	1860	1860	1860	1860	0
221	20240423	163800	72672190	1860	1860	1860	1860	0
222	20240423	163700	72672190	1860	1860	1860	1860	0
223	20240423	163600	72672190	1860	1860	1860	1860	0
224	20240423	163500	72672190	1860	1860	1860	1860	0
225	20240423	163400	72672190	1860	1860	1860	1860	0
226	20240423	163300	72672190	1860	1860	1860	1860	0
227	20240423	163200	72672190	1860	1860	1860	1860	0
228	20240423	163100	72672190	1860	1860	1860	1860	0
229	20240423	163000	72672190	1860	1860	1860	1860	0
230	20240423	162900	72672190	1860	1860	1860	1860	0
231	20240423	162800	72672190	1860	1860	1860	1860	0
232	20240423	162700	72672190	1860	1860	1860	1860	0
233	20240423	162600	72672190	1860	1860	1860	1860	0
234	20240423	162500	72672190	1860	1860	1860	1860	0
235	20240423	162400	72672190	1860	1860	1860	1860	0
236	20240423	162300	72672190	1860	1860	1860	1860	0
237	20240423	162200	72672190	1860	1860	1860	1860	0
238	20240423	162100	72672190	1860	1860	1860	1860	0
239	20240423	162000	72672190	1860	1860	1860	1860	0
240	20240423	161900	72672190	1860	1860	1860	1860	0
241	20240423	161800	72672190	1860	1860	1860	1860	0
242	20240423	161700	72672190	1860	1860	1860	1860	1788
243	20240423	161600	72672190	1860	1860	1860	1860	0
244	20240423	161500	72672190	1860	1860	1860	1860	0
245	20240423	161400	72672190	1860	1860	1860	1860	0
246	20240423	161300	72672190	1860	1860	1860	1860	0
247	20240423	161200	72672190	1860	1860	1860	1860	0
248	20240423	161100	72672190	1860	1860	1860	1860	0
249	20240423	161000	72672190	1860	1860	1860	1860	0
250	20240423	160900	72672190	1860	1860	1860	1860	0
251	20240423	160800	72672190	1860	1860	1860	1860	0
252	20240423	160700	72672190	1860	1860	1860	1860	0
253	20240423	160600	72672190	1860	1860	1860	1860	0
254	20240423	160500	72672190	1860	1860	1860	1860	0
255	20240423	160400	72672190	1860	1860	1860	1860	0
256	20240423	160300	72672190	1860	1860	1860	1860	0
257	20240423	160200	72672190	1860	1860	1860	1860	0
258	20240423	160100	72672190	1860	1860	1860	1860	0
259	20240423	160000	72672190	1860	1860	1860	1860	0
260	20240423	155900	72672190	1860	1860	1860	1860	0
261	20240423	155800	72672190	1860	1860	1860	1860	0
262	20240423	155700	72672190	1860	1860	1860	1860	0
263	20240423	155600	72672190	1860	1860	1860	1860	0
264	20240423	155500	72672190	1860	1860	1860	1860	0
265	20240423	155400	72672190	1860	1860	1860	1860	0
266	20240423	155300	72672190	1860	1860	1860	1860	0
267	20240423	155200	72672190	1860	1860	1860	1860	0
268	20240423	155100	72672190	1860	1860	1860	1860	0
269	20240423	155000	72672190	1860	1860	1860	1860	0
270	20240423	154900	72672190	1860	1860	1860	1860	0
271	20240423	154800	72672190	1860	1860	1860	1860	0
272	20240423	154700	72672190	1860	1860	1860	1860	1788
273	20240423	154600	72672190	1860	1860	1860	1860	0
274	20240423	154500	72672190	1860	1860	1860	1860	0
275	20240423	154400	72672190	1860	1860	1860	1860	0
276	20240423	154300	72672190	1860	1860	1860	1860	0
277	20240423	154200	72672190	1860	1860	1860	1860	0
278	20240423	154100	72672190	1860	1860	1860	1860	0
279	20240423	154000	72672190	1860	1860	1860	1860	0
280	20240423	153900	72672190	1860	1860	1860	1860	0
281	20240423	153800	72672190	1860	1860	1860	1860	0
282	20240423	153700	72672190	1860	1860	1860	1860	0
283	20240423	153600	72672190	1860	1860	1860	1860	0
284	20240423	153500	72672190	1860	1860	1860	1860	0
285	20240423	153400	72672190	1860	1860	1860	1860	0
286	20240423	153300	72672190	1860	1860	1860	1860	0
287	20240423	153200	72672190	1860	1860	1860	1860	0
288	20240423	153100	72672190	1860	1860	1860	1860	0
289	20240423	153000	72672190	1860	1860	1860	1860	1788
290	20240423	152900	69346510	1870	1870	1870	1870	0
291	20240423	152800	69346510	1870	1870	1870	1870	0
292	20240423	152700	69346510	1870	1870	1870	1870	0
293	20240423	152600	69346510	1870	1870	1870	1870	0
294	20240423	152500	69346510	1870	1870	1870	1870	0
295	20240423	152400	69346510	1870	1870	1870	1870	0
296	20240423	152300	69346510	1870	1870	1870	1870	0
297	20240423	152200	69346510	1870	1870	1870	1870	0
298	20240423	152100	69346510	1870	1870	1870	1870	0
299	20240423	152000	69346510	1870	1870	1870	1870	0
300	20240423	151900	69346510	1870	1863	1870	1863	95
301	20240423	151800	69169518	1870	1870	1870	1870	53
302	20240423	151700	69070408	1870	1864	1870	1863	102
303	20240423	151600	68880345	1870	1870	1870	1870	5
304	20240423	151500	68870995	1870	1870	1870	1870	0
305	20240423	151400	68870995	1870	1870	1870	1870	0
306	20240423	151300	68870995	1870	1870	1870	1870	2
307	20240423	151200	68867255	1870	1870	1870	1870	1
308	20240423	151100	68865385	1863	1863	1863	1863	0
309	20240423	151000	68865385	1863	1863	1863	1863	648
310	20240423	150900	67658161	1863	1861	1863	1861	45
311	20240423	150800	67574380	1861	1862	1862	1861	1300
312	20240423	150700	65154773	1863	1863	1863	1863	0
313	20240423	150600	65154773	1863	1863	1863	1863	282
314	20240423	150500	64629407	1863	1862	1863	1862	703
315	20240423	150400	63320411	1862	1862	1862	1862	0
316	20240423	150300	63320411	1862	1862	1862	1862	1
317	20240423	150200	63318549	1862	1862	1862	1862	0
318	20240423	150100	63318549	1862	1862	1862	1862	0
319	20240423	150000	63318549	1862	1862	1862	1862	0
320	20240423	145900	63318549	1862	1862	1862	1862	217
321	20240423	145800	62914495	1862	1862	1862	1862	0
322	20240423	145700	62914495	1862	1862	1862	1862	0
323	20240423	145600	62914495	1862	1862	1862	1862	10
324	20240423	145500	62895875	1862	1862	1862	1862	0
325	20240423	145400	62895875	1862	1862	1862	1862	0
326	20240423	145300	62895875	1862	1862	1862	1862	0
327	20240423	145200	62895875	1862	1863	1863	1862	260
328	20240423	145100	62411726	1863	1863	1863	1863	339
329	20240423	145000	61780169	1863	1863	1863	1863	123
330	20240423	144900	61551020	1863	1863	1863	1863	948
331	20240423	144800	59784896	1870	1870	1870	1870	0
332	20240423	144700	59784896	1870	1870	1870	1870	0
333	20240423	144600	59784896	1870	1870	1870	1870	0
334	20240423	144500	59784896	1870	1870	1870	1870	3
335	20240423	144400	59779286	1863	1863	1863	1863	100
336	20240423	144300	59592986	1870	1870	1870	1870	0
337	20240423	144200	59592986	1870	1870	1870	1870	0
338	20240423	144100	59592986	1870	1870	1870	1870	0
339	20240423	144000	59592986	1870	1870	1870	1870	0
340	20240423	143900	59592986	1870	1870	1870	1870	0
341	20240423	143800	59592986	1870	1870	1870	1870	18
342	20240423	143700	59559326	1861	1869	1869	1861	1994
343	20240423	143600	55841038	1868	1868	1868	1868	0
344	20240423	143500	55841038	1868	1868	1868	1868	0
345	20240423	143400	55841038	1868	1871	1871	1868	556
346	20240423	143300	54802412	1872	1872	1872	1872	0
347	20240423	143200	54802412	1872	1872	1872	1872	1
348	20240423	143100	54800540	1872	1872	1872	1872	0
349	20240423	143000	54800540	1872	1872	1872	1872	1
350	20240423	142900	54798668	1872	1872	1872	1872	0
351	20240423	142800	54798668	1872	1872	1872	1872	0
352	20240423	142700	54798668	1872	1872	1872	1872	0
353	20240423	142600	54798668	1872	1872	1872	1872	0
354	20240423	142500	54798668	1872	1872	1872	1872	0
355	20240423	142400	54798668	1872	1872	1872	1872	0
356	20240423	142300	54798668	1872	1872	1872	1872	0
357	20240423	142200	54798668	1872	1870	1872	1870	107
358	20240423	142100	54598520	1870	1870	1870	1870	0
359	20240423	142000	54598520	1870	1870	1870	1870	0
360	20240423	141900	54598520	1870	1870	1870	1870	0
361	20240423	141800	54598520	1870	1870	1870	1870	0
362	20240423	141700	54598520	1870	1870	1870	1870	0
363	20240423	141600	54598520	1870	1870	1870	1870	0
364	20240423	141500	54598520	1870	1870	1870	1870	166
365	20240423	141400	54288100	1871	1871	1871	1871	0
366	20240423	141300	54288100	1871	1871	1871	1871	0
367	20240423	141200	54288100	1871	1871	1871	1871	0
368	20240423	141100	54288100	1871	1871	1871	1871	0
369	20240423	141000	54288100	1871	1871	1871	1871	0
370	20240423	140900	54288100	1871	1871	1871	1871	218
371	20240423	140800	53880222	1872	1872	1872	1872	0
372	20240423	140700	53880222	1872	1872	1872	1872	20
373	20240423	140600	53842782	1873	1873	1873	1873	0
374	20240423	140500	53842782	1873	1873	1873	1873	0
375	20240423	140400	53842782	1873	1873	1873	1873	0
376	20240423	140300	53842782	1873	1873	1873	1873	1
377	20240423	140200	53840909	1873	1873	1873	1873	0
378	20240423	140100	53840909	1873	1873	1873	1873	0
379	20240423	140000	53840909	1873	1873	1873	1873	0
380	20240423	135900	53840909	1873	1873	1873	1873	0
381	20240423	135800	53840909	1873	1873	1873	1873	3
382	20240423	135700	53835290	1872	1872	1872	1872	0
383	20240423	135600	53835290	1872	1872	1872	1872	0
384	20240423	135500	53835290	1872	1872	1872	1872	0
385	20240423	135400	53835290	1872	1872	1872	1872	100
386	20240423	135300	53648090	1872	1872	1872	1872	0
387	20240423	135200	53648090	1872	1872	1872	1872	250
388	20240423	135100	53180090	1873	1873	1873	1873	0
389	20240423	135000	53180090	1873	1873	1873	1873	0
390	20240423	134900	53180090	1873	1873	1873	1873	430
391	20240423	134800	52374700	1873	1873	1873	1873	0
392	20240423	134700	52374700	1873	1873	1873	1873	0
393	20240423	134600	52374700	1873	1873	1873	1873	0
394	20240423	134500	52374700	1873	1873	1873	1873	0
395	20240423	134400	52374700	1873	1873	1873	1873	0
396	20240423	134300	52374700	1873	1873	1873	1873	181
397	20240423	134200	52035687	1873	1873	1873	1873	0
398	20240423	134100	52035687	1873	1873	1873	1873	18
399	20240423	134000	52001973	1871	1871	1871	1871	200
400	20240423	133900	51627773	1873	1873	1873	1873	0
401	20240423	133800	51627773	1873	1873	1873	1873	0
402	20240423	133700	51627773	1873	1873	1873	1873	0
403	20240423	133600	51627773	1873	1873	1873	1873	0
404	20240423	133500	51627773	1873	1873	1873	1873	0
405	20240423	133400	51627773	1873	1873	1873	1873	0
406	20240423	133300	51627773	1873	1873	1873	1873	0
407	20240423	133200	51627773	1873	1873	1873	1873	0
408	20240423	133100	51627773	1873	1873	1873	1873	0
409	20240423	133000	51627773	1873	1873	1873	1873	0
410	20240423	132900	51627773	1873	1873	1873	1873	0
411	20240423	132800	51627773	1873	1873	1873	1873	0
412	20240423	132700	51627773	1873	1873	1873	1873	0
413	20240423	132600	51627773	1873	1873	1873	1873	0
414	20240423	132500	51627773	1873	1873	1873	1873	133
415	20240423	132400	51378664	1873	1873	1873	1873	3
416	20240423	132300	51373045	1868	1868	1868	1868	0
417	20240423	132200	51373045	1868	1868	1868	1868	0
418	20240423	132100	51373045	1868	1868	1868	1868	0
419	20240423	132000	51373045	1868	1868	1868	1868	0
420	20240423	131900	51373045	1868	1868	1868	1868	0
421	20240423	131800	51373045	1868	1869	1869	1868	624
422	20240423	131700	50207411	1868	1868	1868	1868	0
423	20240423	131600	50207411	1868	1868	1868	1868	0
424	20240423	131500	50207411	1868	1868	1868	1868	0
425	20240423	131400	50207411	1868	1868	1868	1868	0
426	20240423	131300	50207411	1868	1868	1868	1868	1
427	20240423	131200	50205543	1868	1868	1868	1868	1
428	20240423	131100	50203675	1870	1870	1870	1870	0
429	20240423	131000	50203675	1870	1870	1870	1870	0
430	20240423	130900	50203675	1870	1870	1870	1870	0
431	20240423	130800	50203675	1870	1870	1870	1870	46
432	20240423	130700	50117655	1870	1870	1870	1870	200
433	20240423	130600	49743655	1873	1873	1873	1873	0
434	20240423	130500	49743655	1873	1873	1873	1873	0
435	20240423	130400	49743655	1873	1873	1873	1873	3
436	20240423	130300	49738036	1873	1873	1873	1873	0
437	20240423	130200	49738036	1873	1873	1873	1873	0
438	20240423	130100	49738036	1873	1873	1873	1873	0
439	20240423	130000	49738036	1873	1873	1873	1873	0
440	20240423	125900	49738036	1873	1873	1873	1873	0
441	20240423	125800	49738036	1873	1872	1873	1872	5
442	20240423	125700	49728674	1868	1871	1871	1868	1100
443	20240423	125600	47670872	1871	1871	1871	1871	0
444	20240423	125500	47670872	1871	1871	1871	1871	184
445	20240423	125400	47326608	1871	1871	1871	1871	0
446	20240423	125300	47326608	1871	1871	1871	1871	0
447	20240423	125200	47326608	1871	1871	1871	1871	0
448	20240423	125100	47326608	1871	1871	1871	1871	0
449	20240423	125000	47326608	1871	1871	1871	1871	0
450	20240423	124900	47326608	1871	1871	1871	1871	0
451	20240423	124800	47326608	1871	1871	1871	1871	0
452	20240423	124700	47326608	1871	1871	1871	1871	0
453	20240423	124600	47326608	1871	1871	1871	1871	0
454	20240423	124500	47326608	1871	1871	1871	1871	4
455	20240423	124400	47319124	1868	1868	1868	1868	399
456	20240423	124300	46573792	1871	1871	1871	1871	0
457	20240423	124200	46573792	1871	1870	1871	1870	9
458	20240423	124100	46556961	1869	1870	1870	1869	1100
459	20240423	124000	44500961	1869	1869	1869	1869	0
460	20240423	123900	44500961	1869	1869	1869	1869	0
461	20240423	123800	44500961	1869	1869	1869	1869	0
462	20240423	123700	44500961	1869	1869	1869	1869	47
463	20240423	123600	44413118	1868	1868	1868	1868	202
464	20240423	123500	44035782	1868	1868	1868	1868	0
465	20240423	123400	44035782	1868	1868	1868	1868	0
466	20240423	123300	44035782	1868	1868	1868	1868	100
467	20240423	123200	43848982	1869	1869	1869	1869	0
468	20240423	123100	43848982	1869	1869	1869	1869	0
469	20240423	123000	43848982	1869	1869	1869	1869	0
470	20240423	122900	43848982	1869	1869	1869	1869	0
471	20240423	122800	43848982	1869	1869	1869	1869	0
472	20240423	122700	43848982	1869	1869	1869	1869	0
473	20240423	122600	43848982	1869	1869	1869	1869	0
474	20240423	122500	43848982	1869	1869	1869	1869	0
475	20240423	122400	43848982	1869	1869	1869	1869	5
476	20240423	122300	43839637	1868	1868	1868	1868	1895
477	20240423	122200	40299777	1869	1869	1869	1869	0
478	20240423	122100	40299777	1869	1869	1869	1869	0
479	20240423	122000	40299777	1869	1869	1869	1869	0
480	20240423	121900	40299777	1869	1869	1869	1869	0
481	20240423	121800	40299777	1869	1869	1869	1869	0
482	20240423	121700	40299777	1869	1869	1869	1869	0
483	20240423	121600	40299777	1869	1869	1869	1869	5
484	20240423	121500	40290432	1869	1869	1869	1869	3
485	20240423	121400	40284825	1868	1868	1868	1868	0
486	20240423	121300	40284825	1868	1868	1868	1868	0
487	20240423	121200	40284825	1868	1868	1868	1868	1270
488	20240423	121100	37912465	1868	1868	1868	1868	0
489	20240423	121000	37912465	1868	1868	1868	1868	26
490	20240423	120900	37863897	1868	1868	1868	1868	0
491	20240423	120800	37863897	1868	1868	1868	1868	0
492	20240423	120700	37863897	1868	1868	1868	1868	0
493	20240423	120600	37863897	1868	1868	1868	1868	0
494	20240423	120500	37863897	1868	1868	1868	1868	0
495	20240423	120400	37863897	1868	1868	1868	1868	0
496	20240423	120300	37863897	1868	1868	1868	1868	0
497	20240423	120200	37863897	1868	1868	1868	1868	0
498	20240423	120100	37863897	1868	1868	1868	1868	0
499	20240423	120000	37863897	1868	1868	1868	1868	0
500	20240423	115900	37863897	1868	1868	1868	1868	0
501	20240423	115800	37863897	1868	1868	1868	1868	0
502	20240423	115700	37863897	1868	1868	1868	1868	0
503	20240423	115600	37863897	1868	1868	1868	1868	0
504	20240423	115500	37863897	1868	1868	1868	1868	0
505	20240423	115400	37863897	1868	1868	1868	1868	0
506	20240423	115300	37863897	1868	1868	1868	1868	0
507	20240423	115200	37863897	1868	1868	1868	1868	0
508	20240423	115100	37863897	1868	1868	1868	1868	0
509	20240423	115000	37863897	1868	1868	1868	1868	0
510	20240423	114900	37863897	1868	1868	1868	1868	0
511	20240423	114800	37863897	1868	1868	1868	1868	3
512	20240423	114700	37858293	1865	1865	1865	1865	0
513	20240423	114600	37858293	1865	1865	1865	1865	0
514	20240423	114500	37858293	1865	1865	1865	1865	0
515	20240423	114400	37858293	1865	1865	1865	1865	0
516	20240423	114300	37858293	1865	1865	1865	1865	168
517	20240423	114200	37544973	1865	1865	1865	1865	0
518	20240423	114100	37544973	1865	1865	1865	1865	84
519	20240423	114000	37388313	1868	1868	1868	1868	10
520	20240423	113900	37369633	1869	1869	1869	1869	0
521	20240423	113800	37369633	1869	1869	1869	1869	21
522	20240423	113700	37330384	1870	1870	1870	1870	0
523	20240423	113600	37330384	1870	1870	1870	1870	0
524	20240423	113500	37330384	1870	1870	1870	1870	44
525	20240423	113400	37248104	1869	1869	1869	1869	0
526	20240423	113300	37248104	1869	1869	1869	1869	0
527	20240423	113200	37248104	1869	1869	1869	1869	0
528	20240423	113100	37248104	1869	1869	1869	1869	0
529	20240423	113000	37248104	1869	1869	1869	1869	31
530	20240423	112900	37190165	1869	1869	1869	1869	0
531	20240423	112800	37190165	1869	1869	1869	1869	18
532	20240423	112700	37156523	1869	1869	1869	1869	30
533	20240423	112600	37100453	1872	1872	1872	1872	0
534	20240423	112500	37100453	1872	1872	1872	1872	0
535	20240423	112400	37100453	1872	1872	1872	1872	0
536	20240423	112300	37100453	1872	1872	1872	1872	0
537	20240423	112200	37100453	1872	1872	1872	1872	0
538	20240423	112100	37100453	1872	1872	1872	1872	0
539	20240423	112000	37100453	1872	1872	1872	1872	0
540	20240423	111900	37100453	1872	1872	1872	1872	0
541	20240423	111800	37100453	1872	1872	1872	1872	0
542	20240423	111700	37100453	1872	1872	1872	1872	0
543	20240423	111600	37100453	1872	1872	1872	1872	0
544	20240423	111500	37100453	1872	1872	1872	1872	0
545	20240423	111400	37100453	1872	1872	1872	1872	0
546	20240423	111300	37100453	1872	1872	1872	1872	0
547	20240423	111200	37100453	1872	1872	1872	1872	0
548	20240423	111100	37100453	1872	1872	1872	1872	0
549	20240423	111000	37100453	1872	1872	1872	1872	0
550	20240423	110900	37100453	1872	1872	1872	1872	10
551	20240423	110800	37081733	1873	1873	1873	1873	0
552	20240423	110700	37081733	1873	1873	1873	1873	50
553	20240423	110600	36988083	1873	1873	1873	1873	0
554	20240423	110500	36988083	1873	1873	1873	1873	0
555	20240423	110400	36988083	1873	1873	1873	1873	1
556	20240423	110300	36986210	1860	1860	1860	1860	0
557	20240423	110200	36986210	1860	1860	1860	1860	0
558	20240423	110100	36986210	1860	1865	1865	1860	2000
559	20240423	110000	33262805	1877	1877	1877	1877	1
560	20240423	105900	33260928	1876	1876	1876	1876	5
561	20240423	105800	33251548	1877	1877	1877	1877	0
562	20240423	105700	33251548	1877	1877	1877	1877	0
563	20240423	105600	33251548	1877	1877	1877	1877	0
564	20240423	105500	33251548	1877	1877	1877	1877	1
565	20240423	105400	33249671	1865	1865	1865	1865	0
566	20240423	105300	33249671	1865	1865	1865	1865	0
567	20240423	105200	33249671	1865	1868	1868	1864	348
568	20240423	105100	32600815	1868	1868	1868	1868	1024
569	20240423	105000	30687983	1868	1868	1868	1868	165
570	20240423	104900	30379763	1868	1868	1868	1868	45
571	20240423	104800	30295703	1868	1868	1868	1868	0
572	20240423	104700	30295703	1868	1868	1868	1868	0
573	20240423	104600	30295703	1868	1868	1868	1868	0
574	20240423	104500	30295703	1868	1868	1868	1868	0
575	20240423	104400	30295703	1868	1868	1868	1868	0
576	20240423	104300	30295703	1868	1868	1868	1868	0
577	20240423	104200	30295703	1868	1866	1868	1862	1271
578	20240423	104100	27925601	1866	1867	1867	1866	682
579	20240423	104000	26652707	1867	1868	1868	1867	317
580	20240423	103900	26060836	1868	1868	1868	1868	663
581	20240423	103800	24822352	1869	1869	1869	1869	0
582	20240423	103700	24822352	1869	1869	1869	1869	962
583	20240423	103600	23024374	1869	1869	1869	1869	1000
584	20240423	103500	21155374	1880	1880	1880	1880	1
585	20240423	103400	21153494	1875	1875	1875	1875	587
586	20240423	103300	20052869	1880	1880	1880	1880	0
587	20240423	103200	20052869	1880	1880	1880	1880	0
588	20240423	103100	20052869	1880	1880	1880	1880	0
589	20240423	103000	20052869	1880	1880	1880	1880	0
590	20240423	102900	20052869	1880	1880	1880	1880	0
591	20240423	102800	20052869	1880	1880	1880	1880	0
592	20240423	102700	20052869	1880	1880	1880	1880	0
593	20240423	102600	20052869	1880	1873	1880	1869	1009
594	20240423	102500	18165093	1882	1882	1882	1882	0
595	20240423	102400	18165093	1882	1882	1882	1882	0
596	20240423	102300	18165093	1882	1882	1882	1882	0
597	20240423	102200	18165093	1882	1882	1882	1882	0
598	20240423	102100	18165093	1882	1882	1882	1882	0
599	20240423	102000	18165093	1882	1882	1882	1882	0
600	20240423	101900	18165093	1882	1882	1882	1882	0
601	20240423	101800	18165093	1882	1882	1882	1882	0
602	20240423	101700	18165093	1882	1882	1882	1882	0
603	20240423	101600	18165093	1882	1882	1882	1882	0
604	20240423	101500	18165093	1882	1882	1882	1882	0
605	20240423	101400	18165093	1882	1882	1882	1882	0
606	20240423	101300	18165093	1882	1882	1882	1882	0
607	20240423	101200	18165093	1882	1882	1882	1882	0
608	20240423	101100	18165093	1882	1882	1882	1882	0
609	20240423	101000	18165093	1882	1874	1882	1874	48
610	20240423	100900	18074948	1874	1874	1874	1874	3
611	20240423	100800	18069326	1874	1874	1874	1874	0
612	20240423	100700	18069326	1874	1874	1874	1874	0
613	20240423	100600	18069326	1874	1872	1874	1872	1401
614	20240423	100500	15446152	1871	1870	1871	1870	1788
615	20240423	100400	12101732	1869	1869	1869	1869	3
616	20240423	100300	12096125	1883	1883	1883	1883	0
617	20240423	100200	12096125	1883	1883	1883	1883	0
618	20240423	100100	12096125	1883	1883	1883	1883	1
619	20240423	100000	12094242	1883	1883	1883	1883	2
620	20240423	095900	12090476	1883	1883	1883	1883	0
621	20240423	095800	12090476	1883	1883	1883	1883	1
622	20240423	095700	12088593	1883	1883	1883	1883	0
623	20240423	095600	12088593	1883	1882	1883	1882	11
624	20240423	095500	12067890	1882	1882	1882	1882	0
625	20240423	095400	12067890	1882	1882	1882	1882	0
626	20240423	095300	12067890	1882	1882	1882	1882	20
627	20240423	095200	12030250	1882	1882	1882	1882	5
628	20240423	095100	12020840	1867	1867	1867	1867	218
629	20240423	095000	11613834	1867	1867	1867	1867	1
630	20240423	094900	11611967	1868	1868	1868	1868	0
631	20240423	094800	11611967	1868	1868	1868	1868	0
632	20240423	094700	11611967	1868	1868	1868	1868	0
633	20240423	094600	11611967	1868	1868	1868	1868	20
634	20240423	094500	11574607	1868	1868	1868	1868	0
635	20240423	094400	11574607	1868	1875	1875	1868	1752
636	20240423	094300	8295671	1875	1875	1875	1875	0
637	20240423	094200	8295671	1875	1875	1875	1875	18
638	20240423	094100	8261921	1874	1874	1874	1874	0
639	20240423	094000	8261921	1874	1874	1874	1874	0
640	20240423	093900	8261921	1874	1874	1874	1874	1
641	20240423	093800	8260047	1874	1874	1874	1874	0
642	20240423	093700	8260047	1874	1874	1874	1874	0
643	20240423	093600	8260047	1874	1874	1874	1874	0
644	20240423	093500	8260047	1874	1874	1874	1874	0
645	20240423	093400	8260047	1874	1875	1875	1874	72
646	20240423	093300	8125118	1874	1874	1874	1874	0
647	20240423	093200	8125118	1874	1874	1874	1874	0
648	20240423	093100	8125118	1874	1874	1874	1874	36
649	20240423	093000	8057654	1874	1874	1874	1874	0
650	20240423	092900	8057654	1874	1874	1874	1874	0
651	20240423	092800	8057654	1874	1882	1882	1874	618
652	20240423	092700	6899117	1883	1883	1883	1883	1
653	20240423	092600	6897234	1883	1883	1883	1883	0
654	20240423	092500	6897234	1883	1883	1883	1883	0
655	20240423	092400	6897234	1883	1883	1883	1883	0
656	20240423	092300	6897234	1883	1883	1883	1883	0
657	20240423	092200	6897234	1883	1883	1883	1883	4
658	20240423	092100	6889702	1883	1883	1883	1883	0
659	20240423	092000	6889702	1883	1883	1883	1883	11
660	20240423	091900	6868989	1881	1881	1881	1881	1
661	20240423	091800	6867108	1884	1884	1884	1884	0
662	20240423	091700	6867108	1884	1884	1884	1884	1
663	20240423	091600	6865224	1885	1885	1885	1885	0
664	20240423	091500	6865224	1885	1885	1885	1885	0
665	20240423	091400	6865224	1885	1885	1885	1885	0
666	20240423	091300	6865224	1885	1885	1885	1885	39
667	20240423	091200	6791709	1885	1885	1885	1885	0
668	20240423	091100	6791709	1885	1885	1885	1885	505
669	20240423	091000	5839784	1894	1894	1894	1894	0
670	20240423	090900	5839784	1894	1894	1894	1894	0
671	20240423	090800	5839784	1894	1894	1894	1894	0
672	20240423	090700	5839784	1894	1894	1894	1894	0
673	20240423	090600	5839784	1894	1894	1894	1894	0
674	20240423	090500	5839784	1894	1885	1894	1885	1001
675	20240423	090400	3943899	1894	1894	1894	1894	1
676	20240423	090300	3942005	1898	1898	1898	1898	15
677	20240423	090200	3913535	1898	1898	1898	1898	0
678	20240423	090100	3913535	1898	1899	1899	1898	10
679	20240423	090000	3894546	1899	1893	1900	1893	2048