KissMeData/065530/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194300	117459957	1879	1879	1879	1879	508
3	20240422	194200	117459957	1879	1879	1879	1879	0
4	20240422	194100	117459957	1879	1879	1879	1879	0
5	20240422	194000	117459957	1879	1879	1879	1879	0
6	20240422	193900	117459957	1879	1879	1879	1879	0
7	20240422	193800	117459957	1879	1879	1879	1879	0
8	20240422	193700	117459957	1879	1879	1879	1879	0
9	20240422	193600	117459957	1879	1879	1879	1879	0
10	20240422	193500	117459957	1879	1879	1879	1879	0
11	20240422	193400	117459957	1879	1879	1879	1879	0
12	20240422	193300	117459957	1879	1879	1879	1879	0
13	20240422	193200	117459957	1879	1879	1879	1879	0
14	20240422	193100	117459957	1879	1879	1879	1879	0
15	20240422	193000	117459957	1879	1879	1879	1879	0
16	20240422	192900	117459957	1879	1879	1879	1879	0
17	20240422	192800	117459957	1879	1879	1879	1879	0
18	20240422	192700	117459957	1879	1879	1879	1879	0
19	20240422	192600	117459957	1879	1879	1879	1879	0
20	20240422	192500	117459957	1879	1879	1879	1879	0
21	20240422	192400	117459957	1879	1879	1879	1879	0
22	20240422	192300	117459957	1879	1879	1879	1879	0
23	20240422	192200	117459957	1879	1879	1879	1879	0
24	20240422	192100	117459957	1879	1879	1879	1879	0
25	20240422	192000	117459957	1879	1879	1879	1879	0
26	20240422	191900	117459957	1879	1879	1879	1879	0
27	20240422	191800	117459957	1879	1879	1879	1879	0
28	20240422	191700	117459957	1879	1879	1879	1879	0
29	20240422	191600	117459957	1879	1879	1879	1879	0
30	20240422	191500	117459957	1879	1879	1879	1879	0
31	20240422	191400	117459957	1879	1879	1879	1879	0
32	20240422	191300	117459957	1879	1879	1879	1879	508
33	20240422	191200	117459957	1879	1879	1879	1879	0
34	20240422	191100	117459957	1879	1879	1879	1879	0
35	20240422	191000	117459957	1879	1879	1879	1879	0
36	20240422	190900	117459957	1879	1879	1879	1879	0
37	20240422	190800	117459957	1879	1879	1879	1879	0
38	20240422	190700	117459957	1879	1879	1879	1879	0
39	20240422	190600	117459957	1879	1879	1879	1879	0
40	20240422	190500	117459957	1879	1879	1879	1879	0
41	20240422	190400	117459957	1879	1879	1879	1879	0
42	20240422	190300	117459957	1879	1879	1879	1879	0
43	20240422	190200	117459957	1879	1879	1879	1879	0
44	20240422	190100	117459957	1879	1879	1879	1879	0
45	20240422	190000	117459957	1879	1879	1879	1879	0
46	20240422	185900	117459957	1879	1879	1879	1879	0
47	20240422	185800	117459957	1879	1879	1879	1879	0
48	20240422	185700	117459957	1879	1879	1879	1879	0
49	20240422	185600	117459957	1879	1879	1879	1879	0
50	20240422	185500	117459957	1879	1879	1879	1879	0
51	20240422	185400	117459957	1879	1879	1879	1879	0
52	20240422	185300	117459957	1879	1879	1879	1879	0
53	20240422	185200	117459957	1879	1879	1879	1879	0
54	20240422	185100	117459957	1879	1879	1879	1879	0
55	20240422	185000	117459957	1879	1879	1879	1879	0
56	20240422	184900	117459957	1879	1879	1879	1879	0
57	20240422	184800	117459957	1879	1879	1879	1879	0
58	20240422	184700	117459957	1879	1879	1879	1879	0
59	20240422	184600	117459957	1879	1879	1879	1879	0
60	20240422	184500	117459957	1879	1879	1879	1879	0
61	20240422	184400	117459957	1879	1879	1879	1879	0
62	20240422	184300	117459957	1879	1879	1879	1879	508
63	20240422	184200	117459957	1879	1879	1879	1879	0
64	20240422	184100	117459957	1879	1879	1879	1879	0
65	20240422	184000	117459957	1879	1879	1879	1879	0
66	20240422	183900	117459957	1879	1879	1879	1879	0
67	20240422	183800	117459957	1879	1879	1879	1879	0
68	20240422	183700	117459957	1879	1879	1879	1879	0
69	20240422	183600	117459957	1879	1879	1879	1879	0
70	20240422	183500	117459957	1879	1879	1879	1879	0
71	20240422	183400	117459957	1879	1879	1879	1879	0
72	20240422	183300	117459957	1879	1879	1879	1879	0
73	20240422	183200	117459957	1879	1879	1879	1879	0
74	20240422	183100	117459957	1879	1879	1879	1879	0
75	20240422	183000	117459957	1879	1879	1879	1879	0
76	20240422	182900	117459957	1879	1879	1879	1879	0
77	20240422	182800	117459957	1879	1879	1879	1879	0
78	20240422	182700	117459957	1879	1879	1879	1879	0
79	20240422	182600	117459957	1879	1879	1879	1879	0
80	20240422	182500	117459957	1879	1879	1879	1879	0
81	20240422	182400	117459957	1879	1879	1879	1879	0
82	20240422	182300	117459957	1879	1879	1879	1879	0
83	20240422	182200	117459957	1879	1879	1879	1879	0
84	20240422	182100	117459957	1879	1879	1879	1879	0
85	20240422	182000	117459957	1879	1879	1879	1879	0
86	20240422	181900	117459957	1879	1879	1879	1879	0
87	20240422	181800	117459957	1879	1879	1879	1879	0
88	20240422	181700	117459957	1879	1879	1879	1879	0
89	20240422	181600	117459957	1879	1879	1879	1879	0
90	20240422	181500	117459957	1879	1879	1879	1879	0
91	20240422	181400	117459957	1879	1879	1879	1879	0
92	20240422	181300	117459957	1879	1879	1879	1879	508
93	20240422	181200	117459957	1879	1879	1879	1879	0
94	20240422	181100	117459957	1879	1879	1879	1879	0
95	20240422	181000	117459957	1879	1879	1879	1879	0
96	20240422	180900	117459957	1879	1879	1879	1879	0
97	20240422	180800	117459957	1879	1879	1879	1879	0
98	20240422	180700	117459957	1879	1879	1879	1879	0
99	20240422	180600	117459957	1879	1879	1879	1879	0
100	20240422	180500	117459957	1879	1879	1879	1879	0
101	20240422	180400	117459957	1879	1879	1879	1879	0
102	20240422	180300	117459957	1879	1879	1879	1879	0
103	20240422	180200	117459957	1879	1879	1879	1879	0
104	20240422	180100	117459957	1879	1879	1879	1879	0
105	20240422	180000	117459957	1879	1879	1879	1879	0
106	20240422	175900	117459957	1879	1879	1879	1879	0
107	20240422	175800	117459957	1879	1879	1879	1879	0
108	20240422	175700	117459957	1879	1879	1879	1879	0
109	20240422	175600	117459957	1879	1879	1879	1879	0
110	20240422	175500	117459957	1879	1879	1879	1879	0
111	20240422	175400	117459957	1879	1879	1879	1879	0
112	20240422	175300	117459957	1879	1879	1879	1879	0
113	20240422	175200	117459957	1879	1879	1879	1879	0
114	20240422	175100	117459957	1879	1879	1879	1879	0
115	20240422	175000	117459957	1879	1879	1879	1879	0
116	20240422	174900	117459957	1879	1879	1879	1879	0
117	20240422	174800	117459957	1879	1879	1879	1879	0
118	20240422	174700	117459957	1879	1879	1879	1879	0
119	20240422	174600	117459957	1879	1879	1879	1879	0
120	20240422	174500	117459957	1879	1879	1879	1879	0
121	20240422	174400	117459957	1879	1879	1879	1879	0
122	20240422	174300	117459957	1879	1879	1879	1879	508
123	20240422	174200	117459957	1879	1879	1879	1879	0
124	20240422	174100	117459957	1879	1879	1879	1879	0
125	20240422	174000	117459957	1879	1879	1879	1879	0
126	20240422	173900	117459957	1879	1879	1879	1879	0
127	20240422	173800	117459957	1879	1879	1879	1879	0
128	20240422	173700	117459957	1879	1879	1879	1879	0
129	20240422	173600	117459957	1879	1879	1879	1879	0
130	20240422	173500	117459957	1879	1879	1879	1879	0
131	20240422	173400	117459957	1879	1879	1879	1879	0
132	20240422	173300	117459957	1879	1879	1879	1879	0
133	20240422	173200	117459957	1879	1879	1879	1879	0
134	20240422	173100	117459957	1879	1879	1879	1879	0
135	20240422	173000	117459957	1879	1879	1879	1879	0
136	20240422	172900	117459957	1879	1879	1879	1879	0
137	20240422	172800	117459957	1879	1879	1879	1879	0
138	20240422	172700	117459957	1879	1879	1879	1879	0
139	20240422	172600	117459957	1879	1879	1879	1879	0
140	20240422	172500	117459957	1879	1879	1879	1879	0
141	20240422	172400	117459957	1879	1879	1879	1879	0
142	20240422	172300	117459957	1879	1879	1879	1879	0
143	20240422	172200	117459957	1879	1879	1879	1879	0
144	20240422	172100	117459957	1879	1879	1879	1879	0
145	20240422	172000	117459957	1879	1879	1879	1879	0
146	20240422	171900	117459957	1879	1879	1879	1879	0
147	20240422	171800	117459957	1879	1879	1879	1879	0
148	20240422	171700	117459957	1879	1879	1879	1879	0
149	20240422	171600	117459957	1879	1879	1879	1879	0
150	20240422	171500	117459957	1879	1879	1879	1879	0
151	20240422	171400	117459957	1879	1879	1879	1879	0
152	20240422	171300	117459957	1879	1879	1879	1879	508
153	20240422	171200	117459957	1879	1879	1879	1879	0
154	20240422	171100	117459957	1879	1879	1879	1879	0
155	20240422	171000	117459957	1879	1879	1879	1879	0
156	20240422	170900	117459957	1879	1879	1879	1879	0
157	20240422	170800	117459957	1879	1879	1879	1879	0
158	20240422	170700	117459957	1879	1879	1879	1879	0
159	20240422	170600	117459957	1879	1879	1879	1879	0
160	20240422	170500	117459957	1879	1879	1879	1879	0
161	20240422	170400	117459957	1879	1879	1879	1879	0
162	20240422	170300	117459957	1879	1879	1879	1879	0
163	20240422	170200	117459957	1879	1879	1879	1879	0
164	20240422	170100	117459957	1879	1879	1879	1879	0
165	20240422	170000	117459957	1879	1879	1879	1879	0
166	20240422	165900	117459957	1879	1879	1879	1879	0
167	20240422	165800	117459957	1879	1879	1879	1879	0
168	20240422	165700	117459957	1879	1879	1879	1879	0
169	20240422	165600	117459957	1879	1879	1879	1879	0
170	20240422	165500	117459957	1879	1879	1879	1879	0
171	20240422	165400	117459957	1879	1879	1879	1879	0
172	20240422	165300	117459957	1879	1879	1879	1879	0
173	20240422	165200	117459957	1879	1879	1879	1879	0
174	20240422	165100	117459957	1879	1879	1879	1879	0
175	20240422	165000	117459957	1879	1879	1879	1879	0
176	20240422	164900	117459957	1879	1879	1879	1879	0
177	20240422	164800	117459957	1879	1879	1879	1879	0
178	20240422	164700	117459957	1879	1879	1879	1879	0
179	20240422	164600	117459957	1879	1879	1879	1879	0
180	20240422	164500	117459957	1879	1879	1879	1879	0
181	20240422	164400	117459957	1879	1879	1879	1879	0
182	20240422	164300	117459957	1879	1879	1879	1879	508
183	20240422	164200	117459957	1879	1879	1879	1879	0
184	20240422	164100	117459957	1879	1879	1879	1879	0
185	20240422	164000	117459957	1879	1879	1879	1879	0
186	20240422	163900	117459957	1879	1879	1879	1879	0
187	20240422	163800	117459957	1879	1879	1879	1879	0
188	20240422	163700	117459957	1879	1879	1879	1879	0
189	20240422	163600	117459957	1879	1879	1879	1879	0
190	20240422	163500	117459957	1879	1879	1879	1879	0
191	20240422	163400	117459957	1879	1879	1879	1879	0
192	20240422	163300	117459957	1879	1879	1879	1879	0
193	20240422	163200	117459957	1879	1879	1879	1879	0
194	20240422	163100	117459957	1879	1879	1879	1879	0
195	20240422	163000	117459957	1879	1879	1879	1879	0
196	20240422	162900	117459957	1879	1879	1879	1879	0
197	20240422	162800	117459957	1879	1879	1879	1879	0
198	20240422	162700	117459957	1879	1879	1879	1879	0
199	20240422	162600	117459957	1879	1879	1879	1879	0
200	20240422	162500	117459957	1879	1879	1879	1879	0
201	20240422	162400	117459957	1879	1879	1879	1879	0
202	20240422	162300	117459957	1879	1879	1879	1879	0
203	20240422	162200	117459957	1879	1879	1879	1879	0
204	20240422	162100	117459957	1879	1879	1879	1879	0
205	20240422	162000	117459957	1879	1879	1879	1879	0
206	20240422	161900	117459957	1879	1879	1879	1879	0
207	20240422	161800	117459957	1879	1879	1879	1879	0
208	20240422	161700	117459957	1879	1879	1879	1879	0
209	20240422	161600	117459957	1879	1879	1879	1879	0
210	20240422	161500	117459957	1879	1879	1879	1879	0
211	20240422	161400	117459957	1879	1879	1879	1879	0
212	20240422	161300	117459957	1879	1879	1879	1879	508
213	20240422	161200	117459957	1879	1879	1879	1879	0
214	20240422	161100	117459957	1879	1879	1879	1879	0
215	20240422	161000	117459957	1879	1879	1879	1879	0
216	20240422	160900	117459957	1879	1879	1879	1879	0
217	20240422	160800	117459957	1879	1879	1879	1879	0
218	20240422	160700	117459957	1879	1879	1879	1879	0
219	20240422	160600	117459957	1879	1879	1879	1879	0
220	20240422	160500	117459957	1879	1879	1879	1879	0
221	20240422	160400	117459957	1879	1879	1879	1879	0
222	20240422	160300	117459957	1879	1879	1879	1879	0
223	20240422	160200	117459957	1879	1879	1879	1879	0
224	20240422	160100	117459957	1879	1879	1879	1879	0
225	20240422	160000	117459957	1879	1879	1879	1879	0
226	20240422	155900	117459957	1879	1879	1879	1879	0
227	20240422	155800	117459957	1879	1879	1879	1879	0
228	20240422	155700	117459957	1879	1879	1879	1879	0
229	20240422	155600	117459957	1879	1879	1879	1879	0
230	20240422	155500	117459957	1879	1879	1879	1879	0
231	20240422	155400	117459957	1879	1879	1879	1879	0
232	20240422	155300	117459957	1879	1879	1879	1879	0
233	20240422	155200	117459957	1879	1879	1879	1879	0
234	20240422	155100	117459957	1879	1879	1879	1879	0
235	20240422	155000	117459957	1879	1879	1879	1879	0
236	20240422	154900	117459957	1879	1879	1879	1879	0
237	20240422	154800	117459957	1879	1879	1879	1879	0
238	20240422	154700	117459957	1879	1879	1879	1879	0
239	20240422	154600	117459957	1879	1879	1879	1879	0
240	20240422	154500	117459957	1879	1879	1879	1879	0
241	20240422	154400	117459957	1879	1879	1879	1879	0
242	20240422	154300	117459957	1879	1879	1879	1879	508
243	20240422	154200	117459957	1879	1879	1879	1879	0
244	20240422	154100	117459957	1879	1879	1879	1879	0
245	20240422	154000	117459957	1879	1879	1879	1879	0
246	20240422	153900	117459957	1879	1879	1879	1879	0
247	20240422	153800	117459957	1879	1879	1879	1879	0
248	20240422	153700	117459957	1879	1879	1879	1879	0
249	20240422	153600	117459957	1879	1879	1879	1879	0
250	20240422	153500	117459957	1879	1879	1879	1879	0
251	20240422	153400	117459957	1879	1879	1879	1879	0
252	20240422	153300	117459957	1879	1879	1879	1879	0
253	20240422	153200	117459957	1879	1879	1879	1879	0
254	20240422	153100	117459957	1879	1879	1879	1879	0
255	20240422	153000	117459957	1879	1879	1879	1879	508
256	20240422	152900	116505425	1877	1877	1877	1877	0
257	20240422	152800	116505425	1877	1877	1877	1877	0
258	20240422	152700	116505425	1877	1877	1877	1877	0
259	20240422	152600	116505425	1877	1877	1877	1877	0
260	20240422	152500	116505425	1877	1877	1877	1877	0
261	20240422	152400	116505425	1877	1877	1877	1877	0
262	20240422	152300	116505425	1877	1877	1877	1877	0
263	20240422	152200	116505425	1877	1877	1877	1877	0
264	20240422	152100	116505425	1877	1877	1877	1877	0
265	20240422	152000	116505425	1877	1877	1877	1877	0
266	20240422	151900	116505425	1877	1876	1877	1876	80
267	20240422	151800	116355266	1877	1877	1877	1877	0
268	20240422	151700	116355266	1877	1877	1877	1876	409
269	20240422	151600	115587770	1877	1877	1879	1877	1182
270	20240422	151500	113369142	1879	1879	1879	1879	10
271	20240422	151400	113350352	1879	1879	1879	1879	1
272	20240422	151300	113348473	1879	1879	1879	1879	0
273	20240422	151200	113348473	1879	1878	1879	1877	442
274	20240422	151100	112518433	1879	1879	1879	1879	0
275	20240422	151000	112518433	1879	1879	1879	1879	0
276	20240422	150900	112518433	1879	1879	1879	1879	0
277	20240422	150800	112518433	1879	1879	1879	1879	0
278	20240422	150700	112518433	1879	1879	1879	1879	0
279	20240422	150600	112518433	1879	1878	1879	1877	487
280	20240422	150500	111604182	1877	1878	1878	1877	234
281	20240422	150400	111164864	1878	1879	1879	1878	716
282	20240422	150300	109820215	1880	1880	1880	1880	25
283	20240422	150200	109773215	1882	1882	1882	1882	0
284	20240422	150100	109773215	1882	1882	1882	1882	0
285	20240422	150000	109773215	1882	1882	1882	1882	0
286	20240422	145900	109773215	1882	1882	1882	1882	87
287	20240422	145800	109609481	1882	1882	1882	1882	1
288	20240422	145700	109607599	1878	1878	1878	1878	176
289	20240422	145600	109277071	1883	1883	1883	1883	0
290	20240422	145500	109277071	1883	1883	1883	1883	2
291	20240422	145400	109273305	1883	1883	1883	1883	0
292	20240422	145300	109273305	1883	1883	1883	1883	0
293	20240422	145200	109273305	1883	1883	1883	1883	100
294	20240422	145100	109085005	1880	1880	1880	1880	0
295	20240422	145000	109085005	1880	1880	1880	1880	0
296	20240422	144900	109085005	1880	1880	1880	1880	1000
297	20240422	144800	107205005	1883	1883	1883	1883	0
298	20240422	144700	107205005	1883	1883	1883	1883	0
299	20240422	144600	107205005	1883	1883	1883	1883	0
300	20240422	144500	107205005	1883	1883	1883	1883	0
301	20240422	144400	107205005	1883	1883	1883	1883	0
302	20240422	144300	107205005	1883	1883	1883	1883	0
303	20240422	144200	107205005	1883	1883	1883	1883	100
304	20240422	144100	107016705	1877	1877	1877	1877	0
305	20240422	144000	107016705	1877	1877	1877	1877	0
306	20240422	143900	107016705	1877	1877	1877	1877	0
307	20240422	143800	107016705	1877	1877	1877	1877	1977
308	20240422	143700	103305876	1877	1877	1877	1877	0
309	20240422	143600	103305876	1877	1877	1877	1877	100
310	20240422	143500	103118176	1884	1878	1884	1878	643
311	20240422	143400	101910022	1878	1878	1878	1878	0
312	20240422	143300	101910022	1878	1878	1878	1878	0
313	20240422	143200	101910022	1878	1878	1878	1878	0
314	20240422	143100	101910022	1878	1878	1878	1878	0
315	20240422	143000	101910022	1878	1878	1878	1878	0
316	20240422	142900	101910022	1878	1878	1878	1878	0
317	20240422	142800	101910022	1878	1878	1878	1878	0
318	20240422	142700	101910022	1878	1878	1878	1878	0
319	20240422	142600	101910022	1878	1878	1878	1878	152
320	20240422	142500	101624566	1884	1884	1884	1884	0
321	20240422	142400	101624566	1884	1884	1884	1884	0
322	20240422	142300	101624566	1884	1884	1884	1884	0
323	20240422	142200	101624566	1884	1884	1884	1884	0
324	20240422	142100	101624566	1884	1884	1884	1884	0
325	20240422	142000	101624566	1884	1884	1884	1884	0
326	20240422	141900	101624566	1884	1884	1884	1884	0
327	20240422	141800	101624566	1884	1884	1884	1884	3
328	20240422	141700	101618914	1884	1884	1884	1884	0
329	20240422	141600	101618914	1884	1884	1884	1884	0
330	20240422	141500	101618914	1884	1884	1884	1884	0
331	20240422	141400	101618914	1884	1884	1884	1884	0
332	20240422	141300	101618914	1884	1884	1884	1884	0
333	20240422	141200	101618914	1884	1884	1884	1884	0
334	20240422	141100	101618914	1884	1884	1884	1884	0
335	20240422	141000	101618914	1884	1884	1884	1884	0
336	20240422	140900	101618914	1884	1884	1884	1884	3
337	20240422	140800	101613262	1884	1884	1884	1884	0
338	20240422	140700	101613262	1884	1884	1884	1884	0
339	20240422	140600	101613262	1884	1884	1884	1884	0
340	20240422	140500	101613262	1884	1884	1884	1884	0
341	20240422	140400	101613262	1884	1884	1884	1884	0
342	20240422	140300	101613262	1884	1884	1884	1884	3
343	20240422	140200	101607610	1884	1884	1884	1884	0
344	20240422	140100	101607610	1884	1884	1884	1884	1
345	20240422	140000	101605726	1884	1884	1884	1884	4
346	20240422	135900	101598190	1884	1884	1884	1884	0
347	20240422	135800	101598190	1884	1884	1884	1884	1
348	20240422	135700	101596306	1884	1884	1884	1884	0
349	20240422	135600	101596306	1884	1884	1884	1884	1
350	20240422	135500	101594422	1884	1884	1884	1884	3
351	20240422	135400	101588770	1884	1884	1884	1884	0
352	20240422	135300	101588770	1884	1884	1884	1884	0
353	20240422	135200	101588770	1884	1878	1884	1878	354
354	20240422	135100	100923466	1878	1880	1880	1878	1998
355	20240422	135000	97169908	1881	1881	1881	1881	0
356	20240422	134900	97169908	1881	1883	1883	1881	1730
357	20240422	134800	93915680	1884	1884	1884	1884	800
358	20240422	134700	92408480	1884	1884	1884	1884	0
359	20240422	134600	92408480	1884	1884	1884	1884	0
360	20240422	134500	92408480	1884	1884	1884	1884	0
361	20240422	134400	92408480	1884	1884	1884	1884	0
362	20240422	134300	92408480	1884	1884	1884	1884	0
363	20240422	134200	92408480	1884	1884	1884	1884	0
364	20240422	134100	92408480	1884	1884	1884	1884	0
365	20240422	134000	92408480	1884	1884	1884	1884	0
366	20240422	133900	92408480	1884	1884	1884	1884	0
367	20240422	133800	92408480	1884	1884	1884	1884	0
368	20240422	133700	92408480	1884	1884	1884	1884	800
369	20240422	133600	90901280	1881	1881	1881	1881	2224
370	20240422	133500	86717936	1884	1884	1884	1884	1
371	20240422	133400	86716052	1881	1881	1881	1881	0
372	20240422	133300	86716052	1881	1881	1881	1881	0
373	20240422	133200	86716052	1881	1881	1881	1881	0
374	20240422	133100	86716052	1881	1881	1881	1881	0
375	20240422	133000	86716052	1881	1881	1881	1881	0
376	20240422	132900	86716052	1881	1881	1881	1881	0
377	20240422	132800	86716052	1881	1884	1884	1881	786
378	20240422	132700	85237583	1884	1884	1884	1884	1
379	20240422	132600	85235699	1884	1884	1884	1884	11
380	20240422	132500	85214975	1885	1885	1885	1885	30
381	20240422	132400	85158425	1885	1885	1885	1885	0
382	20240422	132300	85158425	1885	1885	1885	1885	0
383	20240422	132200	85158425	1885	1885	1885	1885	0
384	20240422	132100	85158425	1885	1885	1885	1885	0
385	20240422	132000	85158425	1885	1885	1885	1885	0
386	20240422	131900	85158425	1885	1885	1885	1885	0
387	20240422	131800	85158425	1885	1885	1885	1885	0
388	20240422	131700	85158425	1885	1885	1885	1885	0
389	20240422	131600	85158425	1885	1885	1885	1885	0
390	20240422	131500	85158425	1885	1885	1885	1885	0
391	20240422	131400	85158425	1885	1885	1885	1885	0
392	20240422	131300	85158425	1885	1885	1885	1885	1
393	20240422	131200	85156540	1885	1884	1885	1884	22
394	20240422	131100	85115071	1885	1885	1885	1885	2
395	20240422	131000	85111301	1880	1880	1880	1880	0
396	20240422	130900	85111301	1880	1880	1880	1880	1600
397	20240422	130800	82103301	1885	1885	1885	1885	1
398	20240422	130700	82101416	1885	1885	1885	1885	0
399	20240422	130600	82101416	1885	1885	1885	1885	0
400	20240422	130500	82101416	1885	1885	1885	1885	5
401	20240422	130400	82091991	1885	1885	1885	1885	8
402	20240422	130300	82076911	1885	1885	1885	1885	0
403	20240422	130200	82076911	1885	1885	1885	1885	1
404	20240422	130100	82075026	1885	1885	1885	1885	5
405	20240422	130000	82065601	1885	1885	1885	1885	0
406	20240422	125900	82065601	1885	1885	1885	1885	0
407	20240422	125800	82065601	1885	1885	1885	1885	0
408	20240422	125700	82065601	1885	1885	1885	1885	1
409	20240422	125600	82063716	1885	1885	1885	1885	1
410	20240422	125500	82061831	1881	1881	1881	1881	0
411	20240422	125400	82061831	1881	1881	1881	1881	0
412	20240422	125300	82061831	1881	1881	1881	1881	0
413	20240422	125200	82061831	1881	1881	1881	1881	0
414	20240422	125100	82061831	1881	1881	1881	1881	0
415	20240422	125000	82061831	1881	1881	1881	1881	0
416	20240422	124900	82061831	1881	1881	1881	1881	0
417	20240422	124800	82061831	1881	1881	1881	1881	0
418	20240422	124700	82061831	1881	1881	1881	1881	1781
419	20240422	124600	78711770	1881	1881	1881	1881	0
420	20240422	124500	78711770	1881	1881	1881	1881	0
421	20240422	124400	78711770	1881	1881	1881	1881	0
422	20240422	124300	78711770	1881	1881	1881	1881	0
423	20240422	124200	78711770	1881	1881	1881	1881	0
424	20240422	124100	78711770	1881	1881	1881	1881	0
425	20240422	124000	78711770	1881	1881	1881	1881	0
426	20240422	123900	78711770	1881	1881	1881	1881	538
427	20240422	123800	77699792	1886	1886	1886	1886	0
428	20240422	123700	77699792	1886	1886	1886	1886	0
429	20240422	123600	77699792	1886	1886	1886	1886	0
430	20240422	123500	77699792	1886	1886	1886	1886	0
431	20240422	123400	77699792	1886	1886	1886	1886	80
432	20240422	123300	77548912	1886	1885	1886	1885	9
433	20240422	123200	77531943	1886	1886	1886	1886	100
434	20240422	123100	77343343	1886	1886	1886	1886	0
435	20240422	123000	77343343	1886	1886	1886	1886	100
436	20240422	122900	77154743	1886	1886	1886	1886	0
437	20240422	122800	77154743	1886	1886	1886	1886	0
438	20240422	122700	77154743	1886	1886	1886	1886	0
439	20240422	122600	77154743	1886	1886	1886	1886	4
440	20240422	122500	77147199	1886	1886	1886	1886	0
441	20240422	122400	77147199	1886	1886	1886	1886	600
442	20240422	122300	76015599	1886	1886	1886	1886	3
443	20240422	122200	76009941	1886	1886	1886	1886	0
444	20240422	122100	76009941	1886	1886	1886	1886	1
445	20240422	122000	76008055	1886	1886	1886	1886	2
446	20240422	121900	76004283	1886	1886	1886	1886	0
447	20240422	121800	76004283	1886	1886	1886	1886	309
448	20240422	121700	75421509	1886	1886	1886	1886	0
449	20240422	121600	75421509	1886	1886	1886	1886	0
450	20240422	121500	75421509	1886	1886	1886	1886	0
451	20240422	121400	75421509	1886	1886	1886	1886	0
452	20240422	121300	75421509	1886	1886	1886	1886	0
453	20240422	121200	75421509	1886	1886	1886	1886	0
454	20240422	121100	75421509	1886	1886	1886	1886	0
455	20240422	121000	75421509	1886	1886	1886	1886	246
456	20240422	120900	74957553	1886	1886	1886	1886	0
457	20240422	120800	74957553	1886	1886	1886	1886	3
458	20240422	120700	74951895	1885	1885	1885	1885	20
459	20240422	120600	74914195	1885	1885	1885	1885	3
460	20240422	120500	74908540	1880	1880	1880	1880	0
461	20240422	120400	74908540	1880	1880	1880	1880	0
462	20240422	120300	74908540	1880	1880	1880	1880	0
463	20240422	120200	74908540	1880	1880	1880	1880	0
464	20240422	120100	74908540	1880	1880	1880	1880	0
465	20240422	120000	74908540	1880	1880	1880	1880	0
466	20240422	115900	74908540	1880	1880	1880	1880	122
467	20240422	115800	74679180	1880	1880	1880	1880	0
468	20240422	115700	74679180	1880	1880	1880	1880	0
469	20240422	115600	74679180	1880	1880	1880	1880	1000
470	20240422	115500	72799180	1880	1880	1880	1880	162
471	20240422	115400	72494620	1880	1879	1880	1879	838
472	20240422	115300	70919211	1879	1879	1879	1879	200
473	20240422	115200	70543411	1879	1879	1879	1879	0
474	20240422	115100	70543411	1879	1879	1879	1879	0
475	20240422	115000	70543411	1879	1878	1879	1878	503
476	20240422	114900	69598427	1876	1876	1876	1876	0
477	20240422	114800	69598427	1876	1876	1876	1876	0
478	20240422	114700	69598427	1876	1876	1876	1876	16
479	20240422	114600	69568411	1876	1876	1876	1876	1
480	20240422	114500	69566535	1879	1879	1879	1879	0
481	20240422	114400	69566535	1879	1879	1879	1879	0
482	20240422	114300	69566535	1879	1879	1879	1879	0
483	20240422	114200	69566535	1879	1879	1879	1879	1
484	20240422	114100	69564656	1879	1879	1879	1879	0
485	20240422	114000	69564656	1879	1876	1879	1876	420
486	20240422	113900	68776245	1879	1879	1879	1879	0
487	20240422	113800	68776245	1879	1879	1879	1879	0
488	20240422	113700	68776245	1879	1879	1879	1879	0
489	20240422	113600	68776245	1879	1879	1879	1879	0
490	20240422	113500	68776245	1879	1879	1879	1879	0
491	20240422	113400	68776245	1879	1879	1879	1879	4
492	20240422	113300	68768729	1879	1879	1879	1879	0
493	20240422	113200	68768729	1879	1879	1879	1879	0
494	20240422	113100	68768729	1879	1879	1879	1879	2
495	20240422	113000	68764971	1876	1876	1876	1876	31
496	20240422	112900	68706815	1879	1879	1879	1879	0
497	20240422	112800	68706815	1879	1879	1879	1879	1
498	20240422	112700	68704936	1879	1879	1879	1879	0
499	20240422	112600	68704936	1879	1879	1879	1879	0
500	20240422	112500	68704936	1879	1879	1879	1879	120
501	20240422	112400	68479456	1879	1879	1879	1879	0
502	20240422	112300	68479456	1879	1879	1879	1879	0
503	20240422	112200	68479456	1879	1879	1879	1879	0
504	20240422	112100	68479456	1879	1879	1879	1879	0
505	20240422	112000	68479456	1879	1879	1879	1879	0
506	20240422	111900	68479456	1879	1879	1879	1879	60
507	20240422	111800	68366716	1879	1879	1879	1879	1
508	20240422	111700	68364837	1879	1879	1879	1879	0
509	20240422	111600	68364837	1879	1879	1879	1879	0
510	20240422	111500	68364837	1879	1879	1879	1879	0
511	20240422	111400	68364837	1879	1879	1879	1879	0
512	20240422	111300	68364837	1879	1879	1879	1879	500
513	20240422	111200	67425337	1879	1879	1879	1879	10
514	20240422	111100	67406547	1879	1879	1879	1879	0
515	20240422	111000	67406547	1879	1875	1879	1875	21
516	20240422	110900	67367128	1879	1879	1879	1879	133
517	20240422	110800	67117221	1879	1879	1879	1879	22
518	20240422	110700	67075883	1879	1879	1879	1879	0
519	20240422	110600	67075883	1879	1879	1879	1879	120
520	20240422	110500	66850403	1880	1880	1880	1880	0
521	20240422	110400	66850403	1880	1880	1880	1880	0
522	20240422	110300	66850403	1880	1880	1880	1880	0
523	20240422	110200	66850403	1880	1880	1880	1880	0
524	20240422	110100	66850403	1880	1880	1880	1880	0
525	20240422	110000	66850403	1880	1880	1880	1880	0
526	20240422	105900	66850403	1880	1880	1880	1880	0
527	20240422	105800	66850403	1880	1880	1880	1880	0
528	20240422	105700	66850403	1880	1880	1880	1880	0
529	20240422	105600	66850403	1880	1880	1880	1880	0
530	20240422	105500	66850403	1880	1880	1880	1880	0
531	20240422	105400	66850403	1880	1880	1880	1880	0
532	20240422	105300	66850403	1880	1880	1880	1880	2
533	20240422	105200	66846643	1879	1879	1879	1879	380
534	20240422	105100	66132623	1879	1879	1879	1879	2
535	20240422	105000	66128865	1873	1873	1873	1873	0
536	20240422	104900	66128865	1873	1873	1873	1873	0
537	20240422	104800	66128865	1873	1873	1873	1873	0
538	20240422	104700	66128865	1873	1873	1873	1873	0
539	20240422	104600	66128865	1873	1873	1873	1873	0
540	20240422	104500	66128865	1873	1873	1873	1873	0
541	20240422	104400	66128865	1873	1873	1873	1873	0
542	20240422	104300	66128865	1873	1873	1873	1873	0
543	20240422	104200	66128865	1873	1873	1873	1873	0
544	20240422	104100	66128865	1873	1873	1873	1873	0
545	20240422	104000	66128865	1873	1874	1874	1873	1057
546	20240422	103900	64149047	1875	1875	1875	1875	0
547	20240422	103800	64149047	1875	1875	1875	1875	0
548	20240422	103700	64149047	1875	1875	1875	1875	0
549	20240422	103600	64149047	1875	1875	1875	1875	0
550	20240422	103500	64149047	1875	1875	1875	1875	0
551	20240422	103400	64149047	1875	1876	1876	1875	2010
552	20240422	103300	60380099	1876	1876	1876	1876	0
553	20240422	103200	60380099	1876	1877	1877	1876	1400
554	20240422	103100	57753690	1880	1880	1880	1880	13
555	20240422	103000	57729250	1877	1877	1877	1877	44
556	20240422	102900	57646662	1880	1880	1880	1880	4
557	20240422	102800	57639142	1877	1877	1877	1877	0
558	20240422	102700	57639142	1877	1877	1877	1877	47
559	20240422	102600	57550923	1880	1880	1880	1880	20
560	20240422	102500	57513323	1880	1880	1880	1880	0
561	20240422	102400	57513323	1880	1880	1880	1880	4
562	20240422	102300	57505803	1880	1880	1880	1880	50
563	20240422	102200	57411803	1877	1877	1877	1877	0
564	20240422	102100	57411803	1877	1877	1877	1877	0
565	20240422	102000	57411803	1877	1877	1877	1877	0
566	20240422	101900	57411803	1877	1877	1877	1877	501
567	20240422	101800	56471426	1876	1876	1876	1876	0
568	20240422	101700	56471426	1876	1876	1876	1876	0
569	20240422	101600	56471426	1876	1876	1876	1876	0
570	20240422	101500	56471426	1876	1877	1877	1876	791
571	20240422	101400	54987494	1884	1884	1884	1884	0
572	20240422	101300	54987494	1884	1884	1884	1884	0
573	20240422	101200	54987494	1884	1884	1884	1884	0
574	20240422	101100	54987494	1884	1876	1884	1876	103
575	20240422	101000	54794242	1876	1876	1876	1876	0
576	20240422	100900	54794242	1876	1876	1876	1876	0
577	20240422	100800	54794242	1876	1884	1884	1876	94
578	20240422	100700	54617890	1884	1883	1884	1876	245
579	20240422	100600	54158248	1884	1884	1884	1884	0
580	20240422	100500	54158248	1884	1884	1884	1884	1501
581	20240422	100400	51330364	1884	1884	1884	1884	0
582	20240422	100300	51330364	1884	1884	1884	1884	1
583	20240422	100200	51328480	1886	1886	1886	1886	0
584	20240422	100100	51328480	1886	1886	1886	1886	0
585	20240422	100000	51328480	1886	1886	1886	1886	0
586	20240422	095900	51328480	1886	1886	1886	1886	2
587	20240422	095800	51324708	1875	1878	1878	1875	1374
588	20240422	095700	48746990	1878	1880	1880	1878	1110
589	20240422	095600	46662190	1884	1884	1884	1884	0
590	20240422	095500	46662190	1884	1884	1884	1884	0
591	20240422	095400	46662190	1884	1884	1884	1884	0
592	20240422	095300	46662190	1884	1884	1884	1884	1
593	20240422	095200	46660306	1884	1884	1884	1884	2000
594	20240422	095100	42892306	1886	1886	1886	1886	0
595	20240422	095000	42892306	1886	1886	1886	1886	2
596	20240422	094900	42888534	1886	1886	1886	1886	0
597	20240422	094800	42888534	1886	1886	1886	1886	0
598	20240422	094700	42888534	1886	1886	1886	1886	0
599	20240422	094600	42888534	1886	1886	1886	1886	0
600	20240422	094500	42888534	1886	1886	1886	1886	2
601	20240422	094400	42884762	1886	1886	1886	1886	1
602	20240422	094300	42882876	1880	1880	1880	1880	0
603	20240422	094200	42882876	1880	1880	1880	1880	0
604	20240422	094100	42882876	1880	1880	1880	1880	0
605	20240422	094000	42882876	1880	1880	1880	1880	1913
606	20240422	093900	39286436	1886	1887	1887	1886	18
607	20240422	093800	39252472	1887	1887	1887	1887	1
608	20240422	093700	39250585	1887	1880	1887	1880	2420
609	20240422	093600	34700964	1880	1881	1881	1880	113
610	20240422	093500	34488473	1887	1887	1887	1887	0
611	20240422	093400	34488473	1887	1887	1887	1887	151
612	20240422	093300	34203536	1888	1888	1888	1888	1
613	20240422	093200	34201648	1888	1888	1888	1888	0
614	20240422	093100	34201648	1888	1888	1888	1888	11
615	20240422	093000	34180880	1888	1888	1888	1888	0
616	20240422	092900	34180880	1888	1888	1888	1888	5
617	20240422	092800	34171440	1881	1881	1881	1881	0
618	20240422	092700	34171440	1881	1881	1881	1881	0
619	20240422	092600	34171440	1881	1881	1881	1881	5
620	20240422	092500	34162035	1889	1889	1889	1889	3
621	20240422	092400	34156368	1881	1881	1881	1881	683
622	20240422	092300	32871645	1881	1881	1881	1881	0
623	20240422	092200	32871645	1881	1883	1883	1881	305
624	20240422	092100	32297570	1883	1883	1883	1883	0
625	20240422	092000	32297570	1883	1883	1883	1883	1400
626	20240422	091900	29661370	1884	1884	1884	1884	0
627	20240422	091800	29661370	1884	1884	1884	1884	152
628	20240422	091700	29375002	1885	1885	1885	1885	0
629	20240422	091600	29375002	1885	1891	1891	1885	372
630	20240422	091500	28673776	1891	1886	1891	1885	2081
631	20240422	091400	24750849	1891	1891	1891	1891	2
632	20240422	091300	24747067	1891	1891	1891	1891	3
633	20240422	091200	24741394	1883	1887	1890	1883	3279
634	20240422	091100	18553871	1882	1888	1888	1882	553
635	20240422	091000	17513119	1888	1882	1888	1882	112
636	20240422	090900	17302191	1882	1880	1882	1880	1064
637	20240422	090800	15301767	1880	1880	1880	1880	2
638	20240422	090700	15298007	1880	1880	1880	1879	29
639	20240422	090600	15243513	1880	1880	1880	1880	43
640	20240422	090500	15162673	1882	1882	1882	1882	1
641	20240422	090400	15160791	1869	1881	1881	1869	6207
642	20240422	090300	3535645	1890	1881	1890	1881	109
643	20240422	090200	3330598	1881	1881	1881	1881	1
644	20240422	090100	3328717	1881	1881	1881	1873	108
645	20240422	090000	3126249	1881	1872	1881	1872	1670