KissMeData/215380/min/candle-20240402.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240402	201700	100390544	1906	1906	1906	1906	603
3	20240402	201600	100390544	1906	1906	1906	1906	0
4	20240402	201500	100390544	1906	1906	1906	1906	0
5	20240402	201400	100390544	1906	1906	1906	1906	0
6	20240402	201300	100390544	1906	1906	1906	1906	0
7	20240402	201200	100390544	1906	1906	1906	1906	0
8	20240402	201100	100390544	1906	1906	1906	1906	0
9	20240402	201000	100390544	1906	1906	1906	1906	0
10	20240402	200900	100390544	1906	1906	1906	1906	0
11	20240402	200800	100390544	1906	1906	1906	1906	0
12	20240402	200700	100390544	1906	1906	1906	1906	0
13	20240402	200600	100390544	1906	1906	1906	1906	0
14	20240402	200500	100390544	1906	1906	1906	1906	0
15	20240402	200400	100390544	1906	1906	1906	1906	0
16	20240402	200300	100390544	1906	1906	1906	1906	0
17	20240402	200200	100390544	1906	1906	1906	1906	0
18	20240402	200100	100390544	1906	1906	1906	1906	0
19	20240402	200000	100390544	1906	1906	1906	1906	0
20	20240402	195900	100390544	1906	1906	1906	1906	0
21	20240402	195800	100390544	1906	1906	1906	1906	0
22	20240402	195700	100390544	1906	1906	1906	1906	0
23	20240402	195600	100390544	1906	1906	1906	1906	0
24	20240402	195500	100390544	1906	1906	1906	1906	0
25	20240402	195400	100390544	1906	1906	1906	1906	0
26	20240402	195300	100390544	1906	1906	1906	1906	0
27	20240402	195200	100390544	1906	1906	1906	1906	0
28	20240402	195100	100390544	1906	1906	1906	1906	0
29	20240402	195000	100390544	1906	1906	1906	1906	0
30	20240402	194900	100390544	1906	1906	1906	1906	0
31	20240402	194800	100390544	1906	1906	1906	1906	0
32	20240402	194700	100390544	1906	1906	1906	1906	603
33	20240402	194600	100390544	1906	1906	1906	1906	0
34	20240402	194500	100390544	1906	1906	1906	1906	0
35	20240402	194400	100390544	1906	1906	1906	1906	0
36	20240402	194300	100390544	1906	1906	1906	1906	0
37	20240402	194200	100390544	1906	1906	1906	1906	0
38	20240402	194100	100390544	1906	1906	1906	1906	0
39	20240402	194000	100390544	1906	1906	1906	1906	0
40	20240402	193900	100390544	1906	1906	1906	1906	0
41	20240402	193800	100390544	1906	1906	1906	1906	0
42	20240402	193700	100390544	1906	1906	1906	1906	0
43	20240402	193600	100390544	1906	1906	1906	1906	0
44	20240402	193500	100390544	1906	1906	1906	1906	0
45	20240402	193400	100390544	1906	1906	1906	1906	0
46	20240402	193300	100390544	1906	1906	1906	1906	0
47	20240402	193200	100390544	1906	1906	1906	1906	0
48	20240402	193100	100390544	1906	1906	1906	1906	0
49	20240402	193000	100390544	1906	1906	1906	1906	0
50	20240402	192900	100390544	1906	1906	1906	1906	0
51	20240402	192800	100390544	1906	1906	1906	1906	0
52	20240402	192700	100390544	1906	1906	1906	1906	0
53	20240402	192600	100390544	1906	1906	1906	1906	0
54	20240402	192500	100390544	1906	1906	1906	1906	0
55	20240402	192400	100390544	1906	1906	1906	1906	0
56	20240402	192300	100390544	1906	1906	1906	1906	0
57	20240402	192200	100390544	1906	1906	1906	1906	0
58	20240402	192100	100390544	1906	1906	1906	1906	0
59	20240402	192000	100390544	1906	1906	1906	1906	0
60	20240402	191900	100390544	1906	1906	1906	1906	0
61	20240402	191800	100390544	1906	1906	1906	1906	0
62	20240402	191700	100390544	1906	1906	1906	1906	603
63	20240402	191600	100390544	1906	1906	1906	1906	0
64	20240402	191500	100390544	1906	1906	1906	1906	0
65	20240402	191400	100390544	1906	1906	1906	1906	0
66	20240402	191300	100390544	1906	1906	1906	1906	0
67	20240402	191200	100390544	1906	1906	1906	1906	0
68	20240402	191100	100390544	1906	1906	1906	1906	0
69	20240402	191000	100390544	1906	1906	1906	1906	0
70	20240402	190900	100390544	1906	1906	1906	1906	0
71	20240402	190800	100390544	1906	1906	1906	1906	0
72	20240402	190700	100390544	1906	1906	1906	1906	0
73	20240402	190600	100390544	1906	1906	1906	1906	0
74	20240402	190500	100390544	1906	1906	1906	1906	0
75	20240402	190400	100390544	1906	1906	1906	1906	0
76	20240402	190300	100390544	1906	1906	1906	1906	0
77	20240402	190200	100390544	1906	1906	1906	1906	0
78	20240402	190100	100390544	1906	1906	1906	1906	0
79	20240402	190000	100390544	1906	1906	1906	1906	0
80	20240402	185900	100390544	1906	1906	1906	1906	0
81	20240402	185800	100390544	1906	1906	1906	1906	0
82	20240402	185700	100390544	1906	1906	1906	1906	0
83	20240402	185600	100390544	1906	1906	1906	1906	0
84	20240402	185500	100390544	1906	1906	1906	1906	0
85	20240402	185400	100390544	1906	1906	1906	1906	0
86	20240402	185300	100390544	1906	1906	1906	1906	0
87	20240402	185200	100390544	1906	1906	1906	1906	0
88	20240402	185100	100390544	1906	1906	1906	1906	0
89	20240402	185000	100390544	1906	1906	1906	1906	0
90	20240402	184900	100390544	1906	1906	1906	1906	0
91	20240402	184800	100390544	1906	1906	1906	1906	0
92	20240402	184700	100390544	1906	1906	1906	1906	603
93	20240402	184600	100390544	1906	1906	1906	1906	0
94	20240402	184500	100390544	1906	1906	1906	1906	0
95	20240402	184400	100390544	1906	1906	1906	1906	0
96	20240402	184300	100390544	1906	1906	1906	1906	0
97	20240402	184200	100390544	1906	1906	1906	1906	0
98	20240402	184100	100390544	1906	1906	1906	1906	0
99	20240402	184000	100390544	1906	1906	1906	1906	0
100	20240402	183900	100390544	1906	1906	1906	1906	0
101	20240402	183800	100390544	1906	1906	1906	1906	0
102	20240402	183700	100390544	1906	1906	1906	1906	0
103	20240402	183600	100390544	1906	1906	1906	1906	0
104	20240402	183500	100390544	1906	1906	1906	1906	0
105	20240402	183400	100390544	1906	1906	1906	1906	0
106	20240402	183300	100390544	1906	1906	1906	1906	0
107	20240402	183200	100390544	1906	1906	1906	1906	0
108	20240402	183100	100390544	1906	1906	1906	1906	0
109	20240402	183000	100390544	1906	1906	1906	1906	0
110	20240402	182900	100390544	1906	1906	1906	1906	0
111	20240402	182800	100390544	1906	1906	1906	1906	0
112	20240402	182700	100390544	1906	1906	1906	1906	0
113	20240402	182600	100390544	1906	1906	1906	1906	0
114	20240402	182500	100390544	1906	1906	1906	1906	0
115	20240402	182400	100390544	1906	1906	1906	1906	0
116	20240402	182300	100390544	1906	1906	1906	1906	0
117	20240402	182200	100390544	1906	1906	1906	1906	0
118	20240402	182100	100390544	1906	1906	1906	1906	0
119	20240402	182000	100390544	1906	1906	1906	1906	0
120	20240402	181900	100390544	1906	1906	1906	1906	0
121	20240402	181800	100390544	1906	1906	1906	1906	0
122	20240402	181700	100390544	1906	1906	1906	1906	603
123	20240402	181600	100390544	1906	1906	1906	1906	0
124	20240402	181500	100390544	1906	1906	1906	1906	0
125	20240402	181400	100390544	1906	1906	1906	1906	0
126	20240402	181300	100390544	1906	1906	1906	1906	0
127	20240402	181200	100390544	1906	1906	1906	1906	0
128	20240402	181100	100390544	1906	1906	1906	1906	0
129	20240402	181000	100390544	1906	1906	1906	1906	0
130	20240402	180900	100390544	1906	1906	1906	1906	0
131	20240402	180800	100390544	1906	1906	1906	1906	0
132	20240402	180700	100390544	1906	1906	1906	1906	0
133	20240402	180600	100390544	1906	1906	1906	1906	0
134	20240402	180500	100390544	1906	1906	1906	1906	0
135	20240402	180400	100390544	1906	1906	1906	1906	0
136	20240402	180300	100390544	1906	1906	1906	1906	0
137	20240402	180200	100390544	1906	1906	1906	1906	0
138	20240402	180100	100390544	1906	1906	1906	1906	0
139	20240402	180000	100390544	1906	1906	1906	1906	0
140	20240402	175900	100390544	1906	1906	1906	1906	0
141	20240402	175800	100390544	1906	1906	1906	1906	0
142	20240402	175700	100390544	1906	1906	1906	1906	0
143	20240402	175600	100390544	1906	1906	1906	1906	0
144	20240402	175500	100390544	1906	1906	1906	1906	0
145	20240402	175400	100390544	1906	1906	1906	1906	0
146	20240402	175300	100390544	1906	1906	1906	1906	0
147	20240402	175200	100390544	1906	1906	1906	1906	0
148	20240402	175100	100390544	1906	1906	1906	1906	0
149	20240402	175000	100390544	1906	1906	1906	1906	0
150	20240402	174900	100390544	1906	1906	1906	1906	0
151	20240402	174800	100390544	1906	1906	1906	1906	0
152	20240402	174700	100390544	1906	1906	1906	1906	603
153	20240402	174600	100390544	1906	1906	1906	1906	0
154	20240402	174500	100390544	1906	1906	1906	1906	0
155	20240402	174400	100390544	1906	1906	1906	1906	0
156	20240402	174300	100390544	1906	1906	1906	1906	0
157	20240402	174200	100390544	1906	1906	1906	1906	0
158	20240402	174100	100390544	1906	1906	1906	1906	0
159	20240402	174000	100390544	1906	1906	1906	1906	0
160	20240402	173900	100390544	1906	1906	1906	1906	0
161	20240402	173800	100390544	1906	1906	1906	1906	0
162	20240402	173700	100390544	1906	1906	1906	1906	0
163	20240402	173600	100390544	1906	1906	1906	1906	0
164	20240402	173500	100390544	1906	1906	1906	1906	0
165	20240402	173400	100390544	1906	1906	1906	1906	0
166	20240402	173300	100390544	1906	1906	1906	1906	0
167	20240402	173200	100390544	1906	1906	1906	1906	0
168	20240402	173100	100390544	1906	1906	1906	1906	0
169	20240402	173000	100390544	1906	1906	1906	1906	0
170	20240402	172900	100390544	1906	1906	1906	1906	0
171	20240402	172800	100390544	1906	1906	1906	1906	0
172	20240402	172700	100390544	1906	1906	1906	1906	0
173	20240402	172600	100390544	1906	1906	1906	1906	0
174	20240402	172500	100390544	1906	1906	1906	1906	0
175	20240402	172400	100390544	1906	1906	1906	1906	0
176	20240402	172300	100390544	1906	1906	1906	1906	0
177	20240402	172200	100390544	1906	1906	1906	1906	0
178	20240402	172100	100390544	1906	1906	1906	1906	0
179	20240402	172000	100390544	1906	1906	1906	1906	0
180	20240402	171900	100390544	1906	1906	1906	1906	0
181	20240402	171800	100390544	1906	1906	1906	1906	0
182	20240402	171700	100390544	1906	1906	1906	1906	603
183	20240402	171600	100390544	1906	1906	1906	1906	0
184	20240402	171500	100390544	1906	1906	1906	1906	0
185	20240402	171400	100390544	1906	1906	1906	1906	0
186	20240402	171300	100390544	1906	1906	1906	1906	0
187	20240402	171200	100390544	1906	1906	1906	1906	0
188	20240402	171100	100390544	1906	1906	1906	1906	0
189	20240402	171000	100390544	1906	1906	1906	1906	0
190	20240402	170900	100390544	1906	1906	1906	1906	0
191	20240402	170800	100390544	1906	1906	1906	1906	0
192	20240402	170700	100390544	1906	1906	1906	1906	0
193	20240402	170600	100390544	1906	1906	1906	1906	0
194	20240402	170500	100390544	1906	1906	1906	1906	0
195	20240402	170400	100390544	1906	1906	1906	1906	0
196	20240402	170300	100390544	1906	1906	1906	1906	0
197	20240402	170200	100390544	1906	1906	1906	1906	0
198	20240402	170100	100390544	1906	1906	1906	1906	0
199	20240402	170000	100390544	1906	1906	1906	1906	0
200	20240402	165900	100390544	1906	1906	1906	1906	0
201	20240402	165800	100390544	1906	1906	1906	1906	0
202	20240402	165700	100390544	1906	1906	1906	1906	0
203	20240402	165600	100390544	1906	1906	1906	1906	0
204	20240402	165500	100390544	1906	1906	1906	1906	0
205	20240402	165400	100390544	1906	1906	1906	1906	0
206	20240402	165300	100390544	1906	1906	1906	1906	0
207	20240402	165200	100390544	1906	1906	1906	1906	0
208	20240402	165100	100390544	1906	1906	1906	1906	0
209	20240402	165000	100390544	1906	1906	1906	1906	0
210	20240402	164900	100390544	1906	1906	1906	1906	0
211	20240402	164800	100390544	1906	1906	1906	1906	0
212	20240402	164700	100390544	1906	1906	1906	1906	603
213	20240402	164600	100390544	1906	1906	1906	1906	0
214	20240402	164500	100390544	1906	1906	1906	1906	0
215	20240402	164400	100390544	1906	1906	1906	1906	0
216	20240402	164300	100390544	1906	1906	1906	1906	0
217	20240402	164200	100390544	1906	1906	1906	1906	0
218	20240402	164100	100390544	1906	1906	1906	1906	0
219	20240402	164000	100390544	1906	1906	1906	1906	0
220	20240402	163900	100390544	1906	1906	1906	1906	0
221	20240402	163800	100390544	1906	1906	1906	1906	0
222	20240402	163700	100390544	1906	1906	1906	1906	0
223	20240402	163600	100390544	1906	1906	1906	1906	0
224	20240402	163500	100390544	1906	1906	1906	1906	0
225	20240402	163400	100390544	1906	1906	1906	1906	0
226	20240402	163300	100390544	1906	1906	1906	1906	0
227	20240402	163200	100390544	1906	1906	1906	1906	0
228	20240402	163100	100390544	1906	1906	1906	1906	0
229	20240402	163000	100390544	1906	1906	1906	1906	0
230	20240402	162900	100390544	1906	1906	1906	1906	0
231	20240402	162800	100390544	1906	1906	1906	1906	0
232	20240402	162700	100390544	1906	1906	1906	1906	0
233	20240402	162600	100390544	1906	1906	1906	1906	0
234	20240402	162500	100390544	1906	1906	1906	1906	0
235	20240402	162400	100390544	1906	1906	1906	1906	0
236	20240402	162300	100390544	1906	1906	1906	1906	0
237	20240402	162200	100390544	1906	1906	1906	1906	0
238	20240402	162100	100390544	1906	1906	1906	1906	0
239	20240402	162000	100390544	1906	1906	1906	1906	0
240	20240402	161900	100390544	1906	1906	1906	1906	0
241	20240402	161800	100390544	1906	1906	1906	1906	0
242	20240402	161700	100390544	1906	1906	1906	1906	603
243	20240402	161600	100390544	1906	1906	1906	1906	0
244	20240402	161500	100390544	1906	1906	1906	1906	0
245	20240402	161400	100390544	1906	1906	1906	1906	0
246	20240402	161300	100390544	1906	1906	1906	1906	0
247	20240402	161200	100390544	1906	1906	1906	1906	0
248	20240402	161100	100390544	1906	1906	1906	1906	0
249	20240402	161000	100390544	1906	1906	1906	1906	0
250	20240402	160900	100390544	1906	1906	1906	1906	0
251	20240402	160800	100390544	1906	1906	1906	1906	0
252	20240402	160700	100390544	1906	1906	1906	1906	0
253	20240402	160600	100390544	1906	1906	1906	1906	0
254	20240402	160500	100390544	1906	1906	1906	1906	0
255	20240402	160400	100390544	1906	1906	1906	1906	0
256	20240402	160300	100390544	1906	1906	1906	1906	0
257	20240402	160200	100390544	1906	1906	1906	1906	0
258	20240402	160100	100390544	1906	1906	1906	1906	0
259	20240402	160000	100390544	1906	1906	1906	1906	0
260	20240402	155900	100390544	1906	1906	1906	1906	0
261	20240402	155800	100390544	1906	1906	1906	1906	0
262	20240402	155700	100390544	1906	1906	1906	1906	0
263	20240402	155600	100390544	1906	1906	1906	1906	0
264	20240402	155500	100390544	1906	1906	1906	1906	0
265	20240402	155400	100390544	1906	1906	1906	1906	0
266	20240402	155300	100390544	1906	1906	1906	1906	0
267	20240402	155200	100390544	1906	1906	1906	1906	0
268	20240402	155100	100390544	1906	1906	1906	1906	0
269	20240402	155000	100390544	1906	1906	1906	1906	0
270	20240402	154900	100390544	1906	1906	1906	1906	0
271	20240402	154800	100390544	1906	1906	1906	1906	0
272	20240402	154700	100390544	1906	1906	1906	1906	603
273	20240402	154600	100390544	1906	1906	1906	1906	0
274	20240402	154500	100390544	1906	1906	1906	1906	0
275	20240402	154400	100390544	1906	1906	1906	1906	0
276	20240402	154300	100390544	1906	1906	1906	1906	0
277	20240402	154200	100390544	1906	1906	1906	1906	0
278	20240402	154100	100390544	1906	1906	1906	1906	0
279	20240402	154000	100390544	1906	1906	1906	1906	0
280	20240402	153900	100390544	1906	1906	1906	1906	0
281	20240402	153800	100390544	1906	1906	1906	1906	0
282	20240402	153700	100390544	1906	1906	1906	1906	0
283	20240402	153600	100390544	1906	1906	1906	1906	0
284	20240402	153500	100390544	1906	1906	1906	1906	0
285	20240402	153400	100390544	1906	1906	1906	1906	0
286	20240402	153300	100390544	1906	1906	1906	1906	0
287	20240402	153200	100390544	1906	1906	1906	1906	0
288	20240402	153100	100390544	1906	1906	1906	1906	0
289	20240402	153000	100390544	1906	1906	1906	1906	603
290	20240402	152900	99241226	1906	1906	1906	1906	0
291	20240402	152800	99241226	1906	1906	1906	1906	0
292	20240402	152700	99241226	1906	1906	1906	1906	0
293	20240402	152600	99241226	1906	1906	1906	1906	0
294	20240402	152500	99241226	1906	1906	1906	1906	0
295	20240402	152400	99241226	1906	1906	1906	1906	0
296	20240402	152300	99241226	1906	1906	1906	1906	0
297	20240402	152200	99241226	1906	1906	1906	1906	0
298	20240402	152100	99241226	1906	1906	1906	1906	0
299	20240402	152000	99241226	1906	1906	1906	1906	0
300	20240402	151900	99241226	1906	1906	1906	1906	0
301	20240402	151800	99241226	1906	1891	1906	1890	2304
302	20240402	151700	94851872	1901	1901	1901	1901	0
303	20240402	151600	94851872	1901	1901	1901	1901	10
304	20240402	151500	94832862	1900	1900	1900	1900	0
305	20240402	151400	94832862	1900	1900	1900	1900	934
306	20240402	151300	93058262	1900	1900	1900	1900	0
307	20240402	151200	93058262	1900	1900	1900	1900	0
308	20240402	151100	93058262	1900	1893	1900	1893	468
309	20240402	151000	92169758	1889	1889	1889	1889	0
310	20240402	150900	92169758	1889	1889	1889	1889	0
311	20240402	150800	92169758	1889	1889	1889	1889	0
312	20240402	150700	92169758	1889	1889	1889	1889	90
313	20240402	150600	91999748	1889	1889	1889	1889	61
314	20240402	150500	91884519	1887	1887	1887	1887	0
315	20240402	150400	91884519	1887	1887	1887	1887	0
316	20240402	150300	91884519	1887	1887	1887	1887	0
317	20240402	150200	91884519	1887	1887	1887	1887	0
318	20240402	150100	91884519	1887	1887	1888	1887	122
319	20240402	150000	91654296	1887	1887	1887	1887	0
320	20240402	145900	91654296	1887	1887	1887	1887	4
321	20240402	145800	91646748	1887	1887	1887	1887	0
322	20240402	145700	91646748	1887	1887	1887	1887	0
323	20240402	145600	91646748	1887	1887	1887	1887	0
324	20240402	145500	91646748	1887	1887	1887	1887	0
325	20240402	145400	91646748	1887	1887	1887	1887	0
326	20240402	145300	91646748	1887	1887	1887	1887	0
327	20240402	145200	91646748	1887	1887	1887	1887	122
328	20240402	145100	91416534	1889	1889	1889	1889	0
329	20240402	145000	91416534	1889	1889	1889	1889	61
330	20240402	144900	91301305	1899	1899	1899	1899	0
331	20240402	144800	91301305	1899	1899	1899	1899	0
332	20240402	144700	91301305	1899	1899	1899	1899	0
333	20240402	144600	91301305	1899	1899	1899	1899	0
334	20240402	144500	91301305	1899	1899	1899	1899	0
335	20240402	144400	91301305	1899	1899	1899	1899	0
336	20240402	144300	91301305	1899	1899	1899	1899	0
337	20240402	144200	91301305	1899	1899	1899	1899	0
338	20240402	144100	91301305	1899	1899	1899	1899	0
339	20240402	144000	91301305	1899	1892	1899	1892	183
340	20240402	143900	90954594	1887	1887	1887	1887	0
341	20240402	143800	90954594	1887	1887	1887	1887	0
342	20240402	143700	90954594	1887	1887	1887	1887	0
343	20240402	143600	90954594	1887	1887	1887	1887	0
344	20240402	143500	90954594	1887	1886	1887	1886	122
345	20240402	143400	90724441	1886	1886	1886	1886	0
346	20240402	143300	90724441	1886	1887	1887	1886	83
347	20240402	143200	90567877	1886	1886	1886	1886	0
348	20240402	143100	90567877	1886	1886	1886	1886	0
349	20240402	143000	90567877	1886	1886	1886	1886	0
350	20240402	142900	90567877	1886	1886	1886	1886	0
351	20240402	142800	90567877	1886	1886	1886	1886	1
352	20240402	142700	90565991	1900	1900	1900	1900	0
353	20240402	142600	90565991	1900	1892	1900	1892	183
354	20240402	142500	90219240	1898	1898	1898	1898	0
355	20240402	142400	90219240	1898	1898	1898	1898	0
356	20240402	142300	90219240	1898	1898	1898	1898	0
357	20240402	142200	90219240	1898	1898	1898	1898	0
358	20240402	142100	90219240	1898	1898	1898	1898	0
359	20240402	142000	90219240	1898	1898	1898	1898	0
360	20240402	141900	90219240	1898	1898	1898	1898	0
361	20240402	141800	90219240	1898	1898	1898	1898	0
362	20240402	141700	90219240	1898	1898	1898	1898	159
363	20240402	141600	89917458	1898	1894	1898	1894	279
364	20240402	141500	89388272	1897	1897	1897	1897	0
365	20240402	141400	89388272	1897	1897	1897	1897	0
366	20240402	141300	89388272	1897	1897	1897	1897	0
367	20240402	141200	89388272	1897	1896	1897	1896	520
368	20240402	141100	88401862	1887	1887	1887	1887	0
369	20240402	141000	88401862	1887	1887	1887	1887	302
370	20240402	140900	87831988	1886	1886	1886	1885	183
371	20240402	140800	87486911	1897	1897	1897	1897	0
372	20240402	140700	87486911	1897	1897	1897	1897	0
373	20240402	140600	87486911	1897	1897	1897	1897	0
374	20240402	140500	87486911	1897	1897	1897	1897	0
375	20240402	140400	87486911	1897	1897	1897	1897	0
376	20240402	140300	87486911	1897	1897	1897	1897	0
377	20240402	140200	87486911	1897	1897	1897	1897	0
378	20240402	140100	87486911	1897	1897	1897	1897	0
379	20240402	140000	87486911	1897	1897	1897	1897	0
380	20240402	135900	87486911	1897	1897	1897	1897	0
381	20240402	135800	87486911	1897	1886	1897	1886	183
382	20240402	135700	87141139	1882	1882	1882	1882	0
383	20240402	135600	87141139	1882	1882	1882	1882	0
384	20240402	135500	87141139	1882	1882	1882	1882	0
385	20240402	135400	87141139	1882	1882	1882	1882	0
386	20240402	135300	87141139	1882	1882	1882	1882	61
387	20240402	135200	87026337	1882	1882	1882	1882	193
388	20240402	135100	86663111	1881	1881	1881	1881	0
389	20240402	135000	86663111	1881	1881	1881	1881	7
390	20240402	134900	86649944	1890	1890	1890	1890	0
391	20240402	134800	86649944	1890	1890	1890	1890	0
392	20240402	134700	86649944	1890	1890	1890	1890	0
393	20240402	134600	86649944	1890	1890	1890	1890	1
394	20240402	134500	86648054	1890	1890	1890	1890	0
395	20240402	134400	86648054	1890	1887	1890	1887	183
396	20240402	134300	86302441	1881	1881	1881	1881	0
397	20240402	134200	86302441	1881	1881	1881	1881	0
398	20240402	134100	86302441	1881	1881	1881	1881	0
399	20240402	134000	86302441	1881	1881	1882	1881	705
400	20240402	133900	84976199	1897	1897	1897	1897	0
401	20240402	133800	84976199	1897	1897	1897	1897	0
402	20240402	133700	84976199	1897	1897	1897	1897	0
403	20240402	133600	84976199	1897	1897	1897	1897	0
404	20240402	133500	84976199	1897	1897	1897	1897	0
405	20240402	133400	84976199	1897	1897	1897	1897	0
406	20240402	133300	84976199	1897	1897	1897	1897	0
407	20240402	133200	84976199	1897	1897	1897	1897	0
408	20240402	133100	84976199	1897	1897	1897	1897	0
409	20240402	133000	84976199	1897	1882	1897	1882	185
410	20240402	132900	84626830	1879	1879	1879	1879	61
411	20240402	132800	84512211	1879	1879	1879	1879	122
412	20240402	132700	84282973	1882	1882	1882	1882	0
413	20240402	132600	84282973	1882	1881	1882	1881	3
414	20240402	132500	84277328	1881	1881	1881	1881	3
415	20240402	132400	84271685	1898	1898	1898	1898	0
416	20240402	132300	84271685	1898	1898	1898	1898	0
417	20240402	132200	84271685	1898	1898	1898	1898	0
418	20240402	132100	84271685	1898	1898	1898	1898	0
419	20240402	132000	84271685	1898	1898	1898	1898	0
420	20240402	131900	84271685	1898	1898	1898	1898	0
421	20240402	131800	84271685	1898	1898	1898	1898	0
422	20240402	131700	84271685	1898	1898	1898	1898	0
423	20240402	131600	84271685	1898	1893	1898	1893	183
424	20240402	131500	83924900	1898	1898	1898	1898	0
425	20240402	131400	83924900	1898	1898	1898	1898	0
426	20240402	131300	83924900	1898	1898	1898	1898	0
427	20240402	131200	83924900	1898	1898	1898	1898	7
428	20240402	131100	83911614	1898	1898	1898	1898	0
429	20240402	131000	83911614	1898	1892	1898	1892	204
430	20240402	130900	83525069	1898	1898	1898	1898	0
431	20240402	130800	83525069	1898	1898	1898	1898	0
432	20240402	130700	83525069	1898	1898	1898	1898	0
433	20240402	130600	83525069	1898	1898	1898	1898	4
434	20240402	130500	83517477	1900	1900	1900	1900	0
435	20240402	130400	83517477	1900	1900	1900	1900	0
436	20240402	130300	83517477	1900	1900	1900	1900	0
437	20240402	130200	83517477	1900	1897	1900	1897	183
438	20240402	130100	83170081	1878	1878	1878	1878	0
439	20240402	130000	83170081	1878	1878	1878	1878	0
440	20240402	125900	83170081	1878	1878	1878	1878	0
441	20240402	125800	83170081	1878	1878	1878	1878	0
442	20240402	125700	83170081	1878	1878	1878	1878	0
443	20240402	125600	83170081	1878	1878	1878	1878	121
444	20240402	125500	82942843	1878	1878	1878	1878	61
445	20240402	125400	82828285	1881	1881	1881	1881	1
446	20240402	125300	82826404	1884	1884	1884	1884	0
447	20240402	125200	82826404	1884	1884	1884	1884	0
448	20240402	125100	82826404	1884	1884	1884	1884	0
449	20240402	125000	82826404	1884	1884	1884	1884	0
450	20240402	124900	82826404	1884	1884	1884	1884	0
451	20240402	124800	82826404	1884	1882	1884	1882	183
452	20240402	124700	82481815	1905	1905	1905	1905	0
453	20240402	124600	82481815	1905	1905	1905	1905	0
454	20240402	124500	82481815	1905	1905	1905	1905	0
455	20240402	124400	82481815	1905	1905	1905	1905	0
456	20240402	124300	82481815	1905	1905	1905	1905	0
457	20240402	124200	82481815	1905	1905	1905	1905	0
458	20240402	124100	82481815	1905	1905	1905	1905	0
459	20240402	124000	82481815	1905	1905	1905	1905	0
460	20240402	123900	82481815	1905	1905	1905	1905	0
461	20240402	123800	82481815	1905	1905	1905	1905	0
462	20240402	123700	82481815	1905	1905	1905	1905	0
463	20240402	123600	82481815	1905	1905	1905	1905	0
464	20240402	123500	82481815	1905	1905	1905	1905	0
465	20240402	123400	82481815	1905	1904	1905	1904	183
466	20240402	123300	82133313	1896	1896	1896	1896	0
467	20240402	123200	82133313	1896	1896	1896	1896	0
468	20240402	123100	82133313	1896	1880	1896	1880	2638
469	20240402	123000	77135733	1887	1887	1887	1887	0
470	20240402	122900	77135733	1887	1887	1887	1887	0
471	20240402	122800	77135733	1887	1887	1887	1887	0
472	20240402	122700	77135733	1887	1887	1887	1887	3
473	20240402	122600	77130072	1893	1893	1893	1893	0
474	20240402	122500	77130072	1893	1893	1893	1893	0
475	20240402	122400	77130072	1893	1893	1893	1893	0
476	20240402	122300	77130072	1893	1893	1893	1893	0
477	20240402	122200	77130072	1893	1893	1893	1893	0
478	20240402	122100	77130072	1893	1893	1893	1893	0
479	20240402	122000	77130072	1893	1887	1893	1887	183
480	20240402	121900	76784200	1873	1873	1873	1873	0
481	20240402	121800	76784200	1873	1873	1873	1873	0
482	20240402	121700	76784200	1873	1872	1873	1872	101
483	20240402	121600	76595087	1872	1873	1873	1872	81
484	20240402	121500	76443435	1879	1879	1879	1879	0
485	20240402	121400	76443435	1879	1879	1879	1879	1
486	20240402	121300	76441556	1894	1894	1894	1894	0
487	20240402	121200	76441556	1894	1894	1894	1894	0
488	20240402	121100	76441556	1894	1894	1894	1894	0
489	20240402	121000	76441556	1894	1894	1894	1894	0
490	20240402	120900	76441556	1894	1894	1894	1894	0
491	20240402	120800	76441556	1894	1894	1894	1894	0
492	20240402	120700	76441556	1894	1894	1894	1894	0
493	20240402	120600	76441556	1894	1877	1894	1877	793
494	20240402	120500	74939729	1871	1871	1871	1871	183
495	20240402	120400	74597336	1871	1871	1871	1871	0
496	20240402	120300	74597336	1871	1871	1871	1871	219
497	20240402	120200	74187587	1895	1895	1895	1895	0
498	20240402	120100	74187587	1895	1895	1895	1895	0
499	20240402	120000	74187587	1895	1895	1895	1895	0
500	20240402	115900	74187587	1895	1895	1895	1895	0
501	20240402	115800	74187587	1895	1895	1895	1895	0
502	20240402	115700	74187587	1895	1895	1895	1895	0
503	20240402	115600	74187587	1895	1895	1895	1895	0
504	20240402	115500	74187587	1895	1895	1895	1895	0
505	20240402	115400	74187587	1895	1895	1895	1895	0
506	20240402	115300	74187587	1895	1895	1895	1895	0
507	20240402	115200	74187587	1895	1870	1895	1870	236
508	20240402	115100	73744869	1875	1875	1875	1875	0
509	20240402	115000	73744869	1875	1875	1875	1875	0
510	20240402	114900	73744869	1875	1875	1875	1875	61
511	20240402	114800	73630494	1895	1895	1895	1895	0
512	20240402	114700	73630494	1895	1895	1895	1895	0
513	20240402	114600	73630494	1895	1895	1895	1895	0
514	20240402	114500	73630494	1895	1895	1895	1895	0
515	20240402	114400	73630494	1895	1895	1895	1895	0
516	20240402	114300	73630494	1895	1895	1895	1895	0
517	20240402	114200	73630494	1895	1895	1895	1895	0
518	20240402	114100	73630494	1895	1895	1895	1895	0
519	20240402	114000	73630494	1895	1895	1895	1895	0
520	20240402	113900	73630494	1895	1895	1895	1895	125
521	20240402	113800	73393619	1895	1882	1895	1882	183
522	20240402	113700	73048360	1881	1882	1882	1881	710
523	20240402	113600	71712141	1896	1896	1896	1896	0
524	20240402	113500	71712141	1896	1896	1896	1896	0
525	20240402	113400	71712141	1896	1896	1896	1896	0
526	20240402	113300	71712141	1896	1896	1896	1896	0
527	20240402	113200	71712141	1896	1896	1896	1896	0
528	20240402	113100	71712141	1896	1896	1896	1896	0
529	20240402	113000	71712141	1896	1896	1896	1896	0
530	20240402	112900	71712141	1896	1896	1896	1896	0
531	20240402	112800	71712141	1896	1896	1896	1896	0
532	20240402	112700	71712141	1896	1896	1896	1896	0
533	20240402	112600	71712141	1896	1895	1896	1895	543
534	20240402	112500	70682719	1896	1896	1896	1896	0
535	20240402	112400	70682719	1896	1891	1896	1891	183
536	20240402	112300	70336480	1882	1884	1884	1882	580
537	20240402	112200	69244829	1883	1883	1883	1883	0
538	20240402	112100	69244829	1883	1883	1883	1883	0
539	20240402	112000	69244829	1883	1883	1883	1883	0
540	20240402	111900	69244829	1883	1883	1883	1883	10
541	20240402	111800	69225999	1910	1906	1910	1906	171
542	20240402	111700	68899816	1913	1913	1913	1913	0
543	20240402	111600	68899816	1913	1875	1913	1875	1437
544	20240402	111500	66180290	1868	1868	1868	1868	0
545	20240402	111400	66180290	1868	1868	1868	1868	1
546	20240402	111300	66178422	1877	1877	1877	1877	0
547	20240402	111200	66178422	1877	1877	1877	1877	0
548	20240402	111100	66178422	1877	1877	1877	1877	0
549	20240402	111000	66178422	1877	1873	1877	1873	183
550	20240402	110900	65835358	1868	1868	1868	1868	0
551	20240402	110800	65835358	1868	1868	1868	1868	0
552	20240402	110700	65835358	1868	1868	1868	1868	0
553	20240402	110600	65835358	1868	1868	1868	1868	0
554	20240402	110500	65835358	1868	1868	1868	1868	122
555	20240402	110400	65607462	1877	1877	1877	1877	0
556	20240402	110300	65607462	1877	1877	1877	1877	0
557	20240402	110200	65607462	1877	1877	1877	1877	0
558	20240402	110100	65607462	1877	1877	1877	1877	0
559	20240402	110000	65607462	1877	1877	1877	1877	0
560	20240402	105900	65607462	1877	1877	1877	1877	0
561	20240402	105800	65607462	1877	1877	1877	1877	0
562	20240402	105700	65607462	1877	1877	1877	1877	0
563	20240402	105600	65607462	1877	1871	1877	1871	184
564	20240402	105500	65262759	1875	1875	1875	1875	0
565	20240402	105400	65262759	1875	1875	1875	1875	0
566	20240402	105300	65262759	1875	1875	1875	1875	1
567	20240402	105200	65260884	1868	1868	1868	1868	0
568	20240402	105100	65260884	1868	1870	1870	1868	401
569	20240402	105000	64511054	1870	1870	1870	1870	0
570	20240402	104900	64511054	1870	1870	1870	1870	61
571	20240402	104800	64396984	1870	1870	1870	1870	61
572	20240402	104700	64282914	1877	1877	1877	1877	0
573	20240402	104600	64282914	1877	1877	1877	1877	0
574	20240402	104500	64282914	1877	1877	1877	1877	0
575	20240402	104400	64282914	1877	1877	1877	1877	0
576	20240402	104300	64282914	1877	1877	1877	1877	47
577	20240402	104200	64194695	1877	1873	1877	1873	184
578	20240402	104100	63849572	1870	1870	1870	1870	0
579	20240402	104000	63849572	1870	1872	1872	1870	54
580	20240402	103900	63748540	1871	1871	1871	1871	600
581	20240402	103800	62625940	1871	1871	1871	1871	0
582	20240402	103700	62625940	1871	1871	1871	1871	21
583	20240402	103600	62586649	1871	1872	1872	1871	101
584	20240402	103500	62397638	1877	1877	1877	1877	0
585	20240402	103400	62397638	1877	1877	1877	1877	0
586	20240402	103300	62397638	1877	1878	1878	1877	12
587	20240402	103200	62375112	1877	1877	1877	1877	0
588	20240402	103100	62375112	1877	1877	1877	1877	0
589	20240402	103000	62375112	1877	1877	1877	1877	75
590	20240402	102900	62234337	1877	1877	1877	1877	0
591	20240402	102800	62234337	1877	1871	1877	1871	207
592	20240402	102700	61846469	1875	1875	1875	1875	0
593	20240402	102600	61846469	1875	1875	1875	1875	0
594	20240402	102500	61846469	1875	1875	1875	1875	0
595	20240402	102400	61846469	1875	1876	1876	1875	81
596	20240402	102300	61694591	1875	1875	1875	1875	0
597	20240402	102200	61694591	1875	1875	1875	1875	61
598	20240402	102100	61580216	1875	1875	1875	1875	0
599	20240402	102000	61580216	1875	1875	1875	1875	0
600	20240402	101900	61580216	1875	1875	1875	1875	0
601	20240402	101800	61580216	1875	1875	1875	1875	61
602	20240402	101700	61465841	1877	1877	1877	1877	0
603	20240402	101600	61465841	1877	1877	1877	1877	0
604	20240402	101500	61465841	1877	1877	1877	1877	0
605	20240402	101400	61465841	1877	1875	1877	1875	184
606	20240402	101300	61120595	1870	1870	1870	1870	0
607	20240402	101200	61120595	1870	1870	1870	1870	0
608	20240402	101100	61120595	1870	1870	1870	1870	0
609	20240402	101000	61120595	1870	1870	1870	1870	49
610	20240402	100900	61028965	1870	1871	1871	1870	119
611	20240402	100800	60806430	1875	1875	1875	1875	0
612	20240402	100700	60806430	1875	1873	1875	1873	23
613	20240402	100600	60763345	1875	1877	1877	1875	242
614	20240402	100500	60309553	1890	1890	1890	1890	2
615	20240402	100400	60305773	1890	1890	1890	1890	2
616	20240402	100300	60301993	1875	1886	1886	1875	2969
617	20240402	100200	54708359	1885	1885	1885	1885	0
618	20240402	100100	54708359	1885	1891	1891	1885	3767
619	20240402	100000	47598241	1896	1896	1896	1896	0
620	20240402	095900	47598241	1896	1896	1896	1896	55
621	20240402	095800	47493961	1896	1895	1896	1895	141
622	20240402	095700	47226692	1896	1895	1896	1895	86
623	20240402	095600	47063691	1895	1895	1895	1895	0
624	20240402	095500	47063691	1895	1895	1895	1895	5
625	20240402	095400	47054216	1895	1895	1895	1895	77
626	20240402	095300	46908301	1893	1893	1893	1893	0
627	20240402	095200	46908301	1893	1893	1893	1893	0
628	20240402	095100	46908301	1893	1893	1893	1893	0
629	20240402	095000	46908301	1893	1893	1893	1893	0
630	20240402	094900	46908301	1893	1893	1893	1893	75
631	20240402	094800	46766326	1890	1890	1890	1890	0
632	20240402	094700	46766326	1890	1890	1890	1890	318
633	20240402	094600	46165306	1889	1889	1889	1889	61
634	20240402	094500	46050077	1889	1889	1889	1889	0
635	20240402	094400	46050077	1889	1889	1889	1889	0
636	20240402	094300	46050077	1889	1889	1889	1889	61
637	20240402	094200	45934848	1889	1889	1889	1889	74
638	20240402	094100	45795062	1890	1890	1890	1890	10
639	20240402	094000	45776162	1893	1893	1893	1893	0
640	20240402	093900	45776162	1893	1893	1893	1893	0
641	20240402	093800	45776162	1893	1888	1893	1888	751
642	20240402	093700	44358269	1888	1888	1888	1888	77
643	20240402	093600	44212893	1888	1888	1888	1888	35
644	20240402	093500	44146813	1888	1888	1888	1888	1000
645	20240402	093400	42258813	1892	1893	1893	1892	26
646	20240402	093300	42209617	1893	1893	1893	1893	12
647	20240402	093200	42186901	1894	1894	1894	1894	20
648	20240402	093100	42149021	1895	1895	1895	1895	0
649	20240402	093000	42149021	1895	1896	1896	1895	309
650	20240402	092900	41563167	1898	1898	1898	1898	20
651	20240402	092800	41525207	1898	1896	1898	1896	53
652	20240402	092700	41424643	1896	1897	1897	1896	87
653	20240402	092600	41259620	1897	1897	1897	1897	0
654	20240402	092500	41259620	1897	1897	1897	1897	2
655	20240402	092400	41255826	1898	1896	1898	1896	593
656	20240402	092300	40131377	1898	1898	1899	1898	431
657	20240402	092200	39312986	1896	1896	1896	1896	17
658	20240402	092100	39280754	1896	1896	1896	1896	47
659	20240402	092000	39191642	1898	1898	1898	1898	44
660	20240402	091900	39108130	1899	1899	1899	1899	347
661	20240402	091800	38449177	1899	1896	1899	1896	1155
662	20240402	091700	36256432	1899	1898	1899	1898	300
663	20240402	091600	35686793	1901	1901	1901	1901	10
664	20240402	091500	35667783	1901	1901	1901	1901	1
665	20240402	091400	35665882	1901	1895	1901	1895	546
666	20240402	091300	34628536	1892	1891	1892	1887	855
667	20240402	091200	33014933	1891	1891	1891	1891	5
668	20240402	091100	33005478	1887	1887	1887	1887	0
669	20240402	091000	33005478	1887	1891	1891	1887	6726
670	20240402	090900	20294221	1891	1892	1892	1891	1330
671	20240402	090800	17778059	1896	1892	1896	1892	126
672	20240402	090700	17539663	1891	1891	1891	1891	400
673	20240402	090600	16783263	1890	1891	1901	1890	379
674	20240402	090500	16066381	1890	1890	1890	1890	0
675	20240402	090400	16066381	1890	1890	1890	1890	50
676	20240402	090300	15971881	1890	1923	1923	1890	7
677	20240402	090200	15958587	1895	1934	1934	1895	5704
678	20240402	090100	5148684	1905	1954	1954	1884	368
679	20240402	090000	4436778	1955	1988	1988	1876	2249