KissMeData/016090/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	190100	60514291	1912	1912	1912	1912	565
3	20240422	190000	60514291	1912	1912	1912	1912	0
4	20240422	185900	60514291	1912	1912	1912	1912	0
5	20240422	185800	60514291	1912	1912	1912	1912	0
6	20240422	185700	60514291	1912	1912	1912	1912	0
7	20240422	185600	60514291	1912	1912	1912	1912	0
8	20240422	185500	60514291	1912	1912	1912	1912	0
9	20240422	185400	60514291	1912	1912	1912	1912	0
10	20240422	185300	60514291	1912	1912	1912	1912	0
11	20240422	185200	60514291	1912	1912	1912	1912	0
12	20240422	185100	60514291	1912	1912	1912	1912	0
13	20240422	185000	60514291	1912	1912	1912	1912	0
14	20240422	184900	60514291	1912	1912	1912	1912	0
15	20240422	184800	60514291	1912	1912	1912	1912	0
16	20240422	184700	60514291	1912	1912	1912	1912	0
17	20240422	184600	60514291	1912	1912	1912	1912	0
18	20240422	184500	60514291	1912	1912	1912	1912	0
19	20240422	184400	60514291	1912	1912	1912	1912	0
20	20240422	184300	60514291	1912	1912	1912	1912	0
21	20240422	184200	60514291	1912	1912	1912	1912	0
22	20240422	184100	60514291	1912	1912	1912	1912	0
23	20240422	184000	60514291	1912	1912	1912	1912	0
24	20240422	183900	60514291	1912	1912	1912	1912	0
25	20240422	183800	60514291	1912	1912	1912	1912	0
26	20240422	183700	60514291	1912	1912	1912	1912	0
27	20240422	183600	60514291	1912	1912	1912	1912	0
28	20240422	183500	60514291	1912	1912	1912	1912	0
29	20240422	183400	60514291	1912	1912	1912	1912	0
30	20240422	183300	60514291	1912	1912	1912	1912	0
31	20240422	183200	60514291	1912	1912	1912	1912	0
32	20240422	183100	60514291	1912	1912	1912	1912	565
33	20240422	183000	60514291	1912	1912	1912	1912	0
34	20240422	182900	60514291	1912	1912	1912	1912	0
35	20240422	182800	60514291	1912	1912	1912	1912	0
36	20240422	182700	60514291	1912	1912	1912	1912	0
37	20240422	182600	60514291	1912	1912	1912	1912	0
38	20240422	182500	60514291	1912	1912	1912	1912	0
39	20240422	182400	60514291	1912	1912	1912	1912	0
40	20240422	182300	60514291	1912	1912	1912	1912	0
41	20240422	182200	60514291	1912	1912	1912	1912	0
42	20240422	182100	60514291	1912	1912	1912	1912	0
43	20240422	182000	60514291	1912	1912	1912	1912	0
44	20240422	181900	60514291	1912	1912	1912	1912	0
45	20240422	181800	60514291	1912	1912	1912	1912	0
46	20240422	181700	60514291	1912	1912	1912	1912	0
47	20240422	181600	60514291	1912	1912	1912	1912	0
48	20240422	181500	60514291	1912	1912	1912	1912	0
49	20240422	181400	60514291	1912	1912	1912	1912	0
50	20240422	181300	60514291	1912	1912	1912	1912	0
51	20240422	181200	60514291	1912	1912	1912	1912	0
52	20240422	181100	60514291	1912	1912	1912	1912	0
53	20240422	181000	60514291	1912	1912	1912	1912	0
54	20240422	180900	60514291	1912	1912	1912	1912	0
55	20240422	180800	60514291	1912	1912	1912	1912	0
56	20240422	180700	60514291	1912	1912	1912	1912	0
57	20240422	180600	60514291	1912	1912	1912	1912	0
58	20240422	180500	60514291	1912	1912	1912	1912	0
59	20240422	180400	60514291	1912	1912	1912	1912	0
60	20240422	180300	60514291	1912	1912	1912	1912	0
61	20240422	180200	60514291	1912	1912	1912	1912	0
62	20240422	180100	60514291	1912	1912	1912	1912	565
63	20240422	180000	60514291	1912	1912	1912	1912	0
64	20240422	175900	60514291	1912	1912	1912	1912	0
65	20240422	175800	60514291	1912	1912	1912	1912	0
66	20240422	175700	60514291	1912	1912	1912	1912	0
67	20240422	175600	60514291	1912	1912	1912	1912	0
68	20240422	175500	60514291	1912	1912	1912	1912	0
69	20240422	175400	60514291	1912	1912	1912	1912	0
70	20240422	175300	60514291	1912	1912	1912	1912	0
71	20240422	175200	60514291	1912	1912	1912	1912	0
72	20240422	175100	60514291	1912	1912	1912	1912	0
73	20240422	175000	60514291	1912	1912	1912	1912	0
74	20240422	174900	60514291	1912	1912	1912	1912	0
75	20240422	174800	60514291	1912	1912	1912	1912	0
76	20240422	174700	60514291	1912	1912	1912	1912	0
77	20240422	174600	60514291	1912	1912	1912	1912	0
78	20240422	174500	60514291	1912	1912	1912	1912	0
79	20240422	174400	60514291	1912	1912	1912	1912	0
80	20240422	174300	60514291	1912	1912	1912	1912	0
81	20240422	174200	60514291	1912	1912	1912	1912	0
82	20240422	174100	60514291	1912	1912	1912	1912	0
83	20240422	174000	60514291	1912	1912	1912	1912	0
84	20240422	173900	60514291	1912	1912	1912	1912	0
85	20240422	173800	60514291	1912	1912	1912	1912	0
86	20240422	173700	60514291	1912	1912	1912	1912	0
87	20240422	173600	60514291	1912	1912	1912	1912	0
88	20240422	173500	60514291	1912	1912	1912	1912	0
89	20240422	173400	60514291	1912	1912	1912	1912	0
90	20240422	173300	60514291	1912	1912	1912	1912	0
91	20240422	173200	60514291	1912	1912	1912	1912	0
92	20240422	173100	60514291	1912	1912	1912	1912	565
93	20240422	173000	60514291	1912	1912	1912	1912	0
94	20240422	172900	60514291	1912	1912	1912	1912	0
95	20240422	172800	60514291	1912	1912	1912	1912	0
96	20240422	172700	60514291	1912	1912	1912	1912	0
97	20240422	172600	60514291	1912	1912	1912	1912	0
98	20240422	172500	60514291	1912	1912	1912	1912	0
99	20240422	172400	60514291	1912	1912	1912	1912	0
100	20240422	172300	60514291	1912	1912	1912	1912	0
101	20240422	172200	60514291	1912	1912	1912	1912	0
102	20240422	172100	60514291	1912	1912	1912	1912	0
103	20240422	172000	60514291	1912	1912	1912	1912	0
104	20240422	171900	60514291	1912	1912	1912	1912	0
105	20240422	171800	60514291	1912	1912	1912	1912	0
106	20240422	171700	60514291	1912	1912	1912	1912	0
107	20240422	171600	60514291	1912	1912	1912	1912	0
108	20240422	171500	60514291	1912	1912	1912	1912	0
109	20240422	171400	60514291	1912	1912	1912	1912	0
110	20240422	171300	60514291	1912	1912	1912	1912	0
111	20240422	171200	60514291	1912	1912	1912	1912	0
112	20240422	171100	60514291	1912	1912	1912	1912	0
113	20240422	171000	60514291	1912	1912	1912	1912	0
114	20240422	170900	60514291	1912	1912	1912	1912	0
115	20240422	170800	60514291	1912	1912	1912	1912	0
116	20240422	170700	60514291	1912	1912	1912	1912	0
117	20240422	170600	60514291	1912	1912	1912	1912	0
118	20240422	170500	60514291	1912	1912	1912	1912	0
119	20240422	170400	60514291	1912	1912	1912	1912	0
120	20240422	170300	60514291	1912	1912	1912	1912	0
121	20240422	170200	60514291	1912	1912	1912	1912	0
122	20240422	170100	60514291	1912	1912	1912	1912	565
123	20240422	170000	60514291	1912	1912	1912	1912	0
124	20240422	165900	60514291	1912	1912	1912	1912	0
125	20240422	165800	60514291	1912	1912	1912	1912	0
126	20240422	165700	60514291	1912	1912	1912	1912	0
127	20240422	165600	60514291	1912	1912	1912	1912	0
128	20240422	165500	60514291	1912	1912	1912	1912	0
129	20240422	165400	60514291	1912	1912	1912	1912	0
130	20240422	165300	60514291	1912	1912	1912	1912	0
131	20240422	165200	60514291	1912	1912	1912	1912	0
132	20240422	165100	60514291	1912	1912	1912	1912	0
133	20240422	165000	60514291	1912	1912	1912	1912	0
134	20240422	164900	60514291	1912	1912	1912	1912	0
135	20240422	164800	60514291	1912	1912	1912	1912	0
136	20240422	164700	60514291	1912	1912	1912	1912	0
137	20240422	164600	60514291	1912	1912	1912	1912	0
138	20240422	164500	60514291	1912	1912	1912	1912	0
139	20240422	164400	60514291	1912	1912	1912	1912	0
140	20240422	164300	60514291	1912	1912	1912	1912	0
141	20240422	164200	60514291	1912	1912	1912	1912	0
142	20240422	164100	60514291	1912	1912	1912	1912	0
143	20240422	164000	60514291	1912	1912	1912	1912	0
144	20240422	163900	60514291	1912	1912	1912	1912	0
145	20240422	163800	60514291	1912	1912	1912	1912	0
146	20240422	163700	60514291	1912	1912	1912	1912	0
147	20240422	163600	60514291	1912	1912	1912	1912	0
148	20240422	163500	60514291	1912	1912	1912	1912	0
149	20240422	163400	60514291	1912	1912	1912	1912	0
150	20240422	163300	60514291	1912	1912	1912	1912	0
151	20240422	163200	60514291	1912	1912	1912	1912	0
152	20240422	163100	60514291	1912	1912	1912	1912	565
153	20240422	163000	60514291	1912	1912	1912	1912	0
154	20240422	162900	60514291	1912	1912	1912	1912	0
155	20240422	162800	60514291	1912	1912	1912	1912	0
156	20240422	162700	60514291	1912	1912	1912	1912	0
157	20240422	162600	60514291	1912	1912	1912	1912	0
158	20240422	162500	60514291	1912	1912	1912	1912	0
159	20240422	162400	60514291	1912	1912	1912	1912	0
160	20240422	162300	60514291	1912	1912	1912	1912	0
161	20240422	162200	60514291	1912	1912	1912	1912	0
162	20240422	162100	60514291	1912	1912	1912	1912	0
163	20240422	162000	60514291	1912	1912	1912	1912	0
164	20240422	161900	60514291	1912	1912	1912	1912	0
165	20240422	161800	60514291	1912	1912	1912	1912	0
166	20240422	161700	60514291	1912	1912	1912	1912	0
167	20240422	161600	60514291	1912	1912	1912	1912	0
168	20240422	161500	60514291	1912	1912	1912	1912	0
169	20240422	161400	60514291	1912	1912	1912	1912	0
170	20240422	161300	60514291	1912	1912	1912	1912	0
171	20240422	161200	60514291	1912	1912	1912	1912	0
172	20240422	161100	60514291	1912	1912	1912	1912	0
173	20240422	161000	60514291	1912	1912	1912	1912	0
174	20240422	160900	60514291	1912	1912	1912	1912	0
175	20240422	160800	60514291	1912	1912	1912	1912	0
176	20240422	160700	60514291	1912	1912	1912	1912	0
177	20240422	160600	60514291	1912	1912	1912	1912	0
178	20240422	160500	60514291	1912	1912	1912	1912	0
179	20240422	160400	60514291	1912	1912	1912	1912	0
180	20240422	160300	60514291	1912	1912	1912	1912	0
181	20240422	160200	60514291	1912	1912	1912	1912	0
182	20240422	160100	60514291	1912	1912	1912	1912	565
183	20240422	160000	60514291	1912	1912	1912	1912	0
184	20240422	155900	60514291	1912	1912	1912	1912	0
185	20240422	155800	60514291	1912	1912	1912	1912	0
186	20240422	155700	60514291	1912	1912	1912	1912	0
187	20240422	155600	60514291	1912	1912	1912	1912	0
188	20240422	155500	60514291	1912	1912	1912	1912	0
189	20240422	155400	60514291	1912	1912	1912	1912	0
190	20240422	155300	60514291	1912	1912	1912	1912	0
191	20240422	155200	60514291	1912	1912	1912	1912	0
192	20240422	155100	60514291	1912	1912	1912	1912	0
193	20240422	155000	60514291	1912	1912	1912	1912	0
194	20240422	154900	60514291	1912	1912	1912	1912	0
195	20240422	154800	60514291	1912	1912	1912	1912	0
196	20240422	154700	60514291	1912	1912	1912	1912	0
197	20240422	154600	60514291	1912	1912	1912	1912	0
198	20240422	154500	60514291	1912	1912	1912	1912	0
199	20240422	154400	60514291	1912	1912	1912	1912	0
200	20240422	154300	60514291	1912	1912	1912	1912	0
201	20240422	154200	60514291	1912	1912	1912	1912	0
202	20240422	154100	60514291	1912	1912	1912	1912	0
203	20240422	154000	60514291	1912	1912	1912	1912	0
204	20240422	153900	60514291	1912	1912	1912	1912	0
205	20240422	153800	60514291	1912	1912	1912	1912	0
206	20240422	153700	60514291	1912	1912	1912	1912	0
207	20240422	153600	60514291	1912	1912	1912	1912	0
208	20240422	153500	60514291	1912	1912	1912	1912	0
209	20240422	153400	60514291	1912	1912	1912	1912	0
210	20240422	153300	60514291	1912	1912	1912	1912	0
211	20240422	153200	60514291	1912	1912	1912	1912	0
212	20240422	153100	60514291	1912	1912	1912	1912	565
213	20240422	153000	60514291	1912	1912	1912	1912	565
214	20240422	152900	59434011	1905	1905	1905	1905	0
215	20240422	152800	59434011	1905	1905	1905	1905	0
216	20240422	152700	59434011	1905	1905	1905	1905	0
217	20240422	152600	59434011	1905	1905	1905	1905	0
218	20240422	152500	59434011	1905	1905	1905	1905	0
219	20240422	152400	59434011	1905	1905	1905	1905	0
220	20240422	152300	59434011	1905	1905	1905	1905	0
221	20240422	152200	59434011	1905	1905	1905	1905	0
222	20240422	152100	59434011	1905	1905	1905	1905	0
223	20240422	152000	59434011	1905	1905	1905	1905	0
224	20240422	151900	59434011	1905	1905	1905	1905	0
225	20240422	151800	59434011	1905	1905	1905	1905	0
226	20240422	151700	59434011	1905	1905	1905	1905	0
227	20240422	151600	59434011	1905	1905	1905	1905	252
228	20240422	151500	58953951	1904	1904	1904	1904	23
229	20240422	151400	58910159	1904	1903	1904	1903	196
230	20240422	151300	58537114	1903	1901	1903	1901	117
231	20240422	151200	58314625	1901	1901	1901	1901	47
232	20240422	151100	58225278	1901	1901	1901	1901	75
233	20240422	151000	58082703	1901	1901	1901	1901	54
234	20240422	150900	57980049	1901	1901	1901	1901	40
235	20240422	150800	57904009	1901	1901	1901	1901	59
236	20240422	150700	57791850	1901	1900	1901	1900	410
237	20240422	150600	57012806	1900	1900	1900	1900	166
238	20240422	150500	56697406	1900	1900	1900	1900	27
239	20240422	150400	56646106	1900	1900	1900	1900	68
240	20240422	150300	56516906	1900	1900	1900	1900	25
241	20240422	150200	56469406	1900	1900	1900	1900	70
242	20240422	150100	56336406	1900	1900	1900	1900	23
243	20240422	150000	56292706	1900	1900	1900	1900	61
244	20240422	145900	56176806	1897	1900	1900	1897	203
245	20240422	145800	55791706	1900	1900	1900	1900	33
246	20240422	145700	55729006	1900	1900	1900	1900	46
247	20240422	145600	55641606	1900	1900	1900	1900	47
248	20240422	145500	55552306	1900	1898	1900	1897	114
249	20240422	145400	55335839	1898	1898	1898	1898	8
250	20240422	145300	55320655	1898	1898	1898	1898	52
251	20240422	145200	55221959	1898	1898	1898	1898	41
252	20240422	145100	55144141	1898	1898	1898	1898	102
253	20240422	145000	54950545	1898	1898	1898	1898	41
254	20240422	144900	54872727	1898	1898	1898	1898	63
255	20240422	144800	54753153	1895	1898	1898	1895	418
256	20240422	144700	53960864	1897	1897	1897	1897	49
257	20240422	144600	53867911	1897	1897	1897	1897	29
258	20240422	144500	53812898	1897	1897	1897	1897	69
259	20240422	144400	53682005	1897	1897	1897	1897	24
260	20240422	144300	53636477	1897	1897	1897	1897	6
261	20240422	144200	53625095	1898	1898	1898	1898	53
262	20240422	144100	53524501	1897	1897	1897	1897	50
263	20240422	144000	53429651	1898	1898	1898	1898	66
264	20240422	143900	53304383	1897	1897	1897	1897	11
265	20240422	143800	53283516	1896	1896	1896	1896	200
266	20240422	143700	52904316	1897	1897	1897	1897	46
267	20240422	143600	52817054	1897	1897	1897	1897	46
268	20240422	143500	52729792	1897	1897	1897	1897	47
269	20240422	143400	52640633	1897	1897	1897	1897	46
270	20240422	143300	52553371	1897	1897	1897	1897	0
271	20240422	143200	52553371	1897	1897	1897	1897	0
272	20240422	143100	52553371	1897	1897	1897	1897	0
273	20240422	143000	52553371	1897	1897	1897	1897	1
274	20240422	142900	52551474	1897	1897	1897	1897	0
275	20240422	142800	52551474	1897	1897	1897	1897	0
276	20240422	142700	52551474	1897	1897	1897	1897	0
277	20240422	142600	52551474	1897	1897	1897	1897	0
278	20240422	142500	52551474	1897	1897	1897	1897	0
279	20240422	142400	52551474	1897	1897	1897	1897	0
280	20240422	142300	52551474	1897	1897	1897	1897	0
281	20240422	142200	52551474	1897	1897	1897	1897	8
282	20240422	142100	52536298	1895	1895	1895	1895	0
283	20240422	142000	52536298	1895	1895	1895	1895	0
284	20240422	141900	52536298	1895	1895	1895	1895	0
285	20240422	141800	52536298	1895	1895	1895	1895	0
286	20240422	141700	52536298	1895	1895	1895	1895	0
287	20240422	141600	52536298	1895	1895	1895	1895	0
288	20240422	141500	52536298	1895	1895	1895	1895	0
289	20240422	141400	52536298	1895	1895	1895	1895	0
290	20240422	141300	52536298	1895	1897	1897	1895	1000
291	20240422	141200	50641183	1897	1897	1897	1897	0
292	20240422	141100	50641183	1897	1897	1897	1897	0
293	20240422	141000	50641183	1897	1897	1897	1897	0
294	20240422	140900	50641183	1897	1897	1897	1897	0
295	20240422	140800	50641183	1897	1897	1897	1897	0
296	20240422	140700	50641183	1897	1897	1897	1897	0
297	20240422	140600	50641183	1897	1897	1897	1897	0
298	20240422	140500	50641183	1897	1897	1897	1897	0
299	20240422	140400	50641183	1897	1897	1897	1897	0
300	20240422	140300	50641183	1897	1897	1897	1897	0
301	20240422	140200	50641183	1897	1897	1897	1897	0
302	20240422	140100	50641183	1897	1897	1897	1897	0
303	20240422	140000	50641183	1897	1897	1897	1897	0
304	20240422	135900	50641183	1897	1897	1897	1897	114
305	20240422	135800	50424925	1897	1898	1898	1897	53
306	20240422	135700	50324374	1898	1898	1898	1898	3
307	20240422	135600	50318680	1898	1898	1898	1898	1
308	20240422	135500	50316782	1898	1898	1898	1898	1
309	20240422	135400	50314884	1897	1897	1897	1897	0
310	20240422	135300	50314884	1897	1897	1897	1897	0
311	20240422	135200	50314884	1897	1897	1897	1897	0
312	20240422	135100	50314884	1897	1897	1897	1897	0
313	20240422	135000	50314884	1897	1897	1897	1897	0
314	20240422	134900	50314884	1897	1897	1897	1897	0
315	20240422	134800	50314884	1897	1897	1897	1897	0
316	20240422	134700	50314884	1897	1897	1897	1897	0
317	20240422	134600	50314884	1897	1897	1897	1897	0
318	20240422	134500	50314884	1897	1897	1897	1897	0
319	20240422	134400	50314884	1897	1897	1897	1897	0
320	20240422	134300	50314884	1897	1897	1897	1897	0
321	20240422	134200	50314884	1897	1897	1897	1897	40
322	20240422	134100	50239004	1898	1898	1898	1898	0
323	20240422	134000	50239004	1898	1898	1898	1898	0
324	20240422	133900	50239004	1898	1898	1898	1898	0
325	20240422	133800	50239004	1898	1898	1898	1898	0
326	20240422	133700	50239004	1898	1898	1898	1898	57
327	20240422	133600	50130818	1898	1898	1898	1898	11
328	20240422	133500	50109940	1898	1898	1898	1898	0
329	20240422	133400	50109940	1898	1898	1898	1898	0
330	20240422	133300	50109940	1898	1898	1898	1898	0
331	20240422	133200	50109940	1898	1898	1898	1898	0
332	20240422	133100	50109940	1898	1898	1898	1898	0
333	20240422	133000	50109940	1898	1898	1898	1898	0
334	20240422	132900	50109940	1898	1898	1898	1898	0
335	20240422	132800	50109940	1898	1898	1898	1898	6
336	20240422	132700	50098552	1898	1898	1898	1898	0
337	20240422	132600	50098552	1898	1898	1898	1898	0
338	20240422	132500	50098552	1898	1898	1898	1898	0
339	20240422	132400	50098552	1898	1898	1898	1898	0
340	20240422	132300	50098552	1898	1898	1898	1898	1
341	20240422	132200	50096654	1898	1898	1898	1898	0
342	20240422	132100	50096654	1898	1898	1898	1898	0
343	20240422	132000	50096654	1898	1898	1898	1898	76
344	20240422	131900	49952406	1899	1899	1899	1899	0
345	20240422	131800	49952406	1899	1899	1899	1899	0
346	20240422	131700	49952406	1899	1898	1899	1898	280
347	20240422	131600	49420913	1897	1897	1897	1897	0
348	20240422	131500	49420913	1897	1897	1897	1897	0
349	20240422	131400	49420913	1897	1897	1897	1897	0
350	20240422	131300	49420913	1897	1897	1897	1897	0
351	20240422	131200	49420913	1897	1897	1897	1897	0
352	20240422	131100	49420913	1897	1897	1897	1897	0
353	20240422	131000	49420913	1897	1897	1897	1897	0
354	20240422	130900	49420913	1897	1897	1897	1897	0
355	20240422	130800	49420913	1897	1897	1897	1897	0
356	20240422	130700	49420913	1897	1897	1897	1897	0
357	20240422	130600	49420913	1897	1897	1897	1897	1
358	20240422	130500	49419016	1897	1897	1897	1897	0
359	20240422	130400	49419016	1897	1897	1897	1897	0
360	20240422	130300	49419016	1897	1897	1897	1897	0
361	20240422	130200	49419016	1897	1897	1897	1897	0
362	20240422	130100	49419016	1897	1897	1897	1897	0
363	20240422	130000	49419016	1897	1897	1897	1897	0
364	20240422	125900	49419016	1897	1897	1897	1897	0
365	20240422	125800	49419016	1897	1897	1897	1897	0
366	20240422	125700	49419016	1897	1897	1897	1897	0
367	20240422	125600	49419016	1897	1897	1897	1897	0
368	20240422	125500	49419016	1897	1897	1897	1897	0
369	20240422	125400	49419016	1897	1897	1897	1897	0
370	20240422	125300	49419016	1897	1897	1897	1897	0
371	20240422	125200	49419016	1897	1897	1897	1897	1
372	20240422	125100	49417119	1897	1897	1897	1897	0
373	20240422	125000	49417119	1897	1897	1897	1897	1
374	20240422	124900	49415222	1897	1897	1897	1897	0
375	20240422	124800	49415222	1897	1897	1897	1897	0
376	20240422	124700	49415222	1897	1897	1897	1897	0
377	20240422	124600	49415222	1897	1897	1897	1897	0
378	20240422	124500	49415222	1897	1897	1897	1897	0
379	20240422	124400	49415222	1897	1897	1897	1897	0
380	20240422	124300	49415222	1897	1897	1897	1897	0
381	20240422	124200	49415222	1897	1897	1897	1897	40
382	20240422	124100	49339342	1898	1898	1898	1898	0
383	20240422	124000	49339342	1898	1898	1898	1898	263
384	20240422	123900	48840168	1897	1897	1897	1897	0
385	20240422	123800	48840168	1897	1897	1897	1897	0
386	20240422	123700	48840168	1897	1897	1897	1897	0
387	20240422	123600	48840168	1897	1897	1897	1897	0
388	20240422	123500	48840168	1897	1897	1897	1897	1
389	20240422	123400	48838271	1897	1897	1897	1897	0
390	20240422	123300	48838271	1897	1897	1897	1897	0
391	20240422	123200	48838271	1897	1897	1897	1897	0
392	20240422	123100	48838271	1897	1897	1897	1897	0
393	20240422	123000	48838271	1897	1897	1897	1897	0
394	20240422	122900	48838271	1897	1897	1897	1897	0
395	20240422	122800	48838271	1897	1897	1897	1897	0
396	20240422	122700	48838271	1897	1897	1897	1897	0
397	20240422	122600	48838271	1897	1897	1897	1897	2
398	20240422	122500	48834477	1897	1897	1897	1897	0
399	20240422	122400	48834477	1897	1897	1897	1897	0
400	20240422	122300	48834477	1897	1897	1897	1897	1
401	20240422	122200	48832580	1897	1898	1898	1897	16
402	20240422	122100	48802213	1897	1899	1899	1897	157
403	20240422	122000	48504229	1900	1900	1900	1900	0
404	20240422	121900	48504229	1900	1900	1900	1900	0
405	20240422	121800	48504229	1900	1898	1900	1898	2
406	20240422	121700	48500431	1900	1900	1900	1900	2
407	20240422	121600	48496631	1900	1900	1900	1900	0
408	20240422	121500	48496631	1900	1900	1900	1900	0
409	20240422	121400	48496631	1900	1900	1900	1900	0
410	20240422	121300	48496631	1900	1900	1900	1900	0
411	20240422	121200	48496631	1900	1900	1900	1900	0
412	20240422	121100	48496631	1900	1900	1900	1900	0
413	20240422	121000	48496631	1900	1900	1900	1900	0
414	20240422	120900	48496631	1900	1900	1900	1900	2
415	20240422	120800	48492831	1900	1900	1900	1900	0
416	20240422	120700	48492831	1900	1900	1900	1900	0
417	20240422	120600	48492831	1900	1900	1900	1900	1
418	20240422	120500	48490931	1900	1900	1900	1900	0
419	20240422	120400	48490931	1900	1900	1900	1900	0
420	20240422	120300	48490931	1900	1900	1900	1900	0
421	20240422	120200	48490931	1900	1900	1900	1900	0
422	20240422	120100	48490931	1900	1900	1900	1900	0
423	20240422	120000	48490931	1900	1900	1900	1900	0
424	20240422	115900	48490931	1900	1900	1900	1900	2
425	20240422	115800	48487131	1896	1899	1899	1896	30
426	20240422	115700	48430190	1899	1899	1899	1899	0
427	20240422	115600	48430190	1899	1899	1899	1899	4
428	20240422	115500	48422594	1900	1900	1900	1900	10
429	20240422	115400	48403594	1900	1900	1900	1900	11
430	20240422	115300	48382694	1902	1902	1902	1902	0
431	20240422	115200	48382694	1902	1902	1902	1902	0
432	20240422	115100	48382694	1902	1903	1903	1902	59
433	20240422	115000	48270465	1901	1901	1901	1901	0
434	20240422	114900	48270465	1901	1901	1901	1901	0
435	20240422	114800	48270465	1901	1901	1901	1901	0
436	20240422	114700	48270465	1901	1901	1901	1901	0
437	20240422	114600	48270465	1901	1901	1901	1901	0
438	20240422	114500	48270465	1901	1901	1901	1901	0
439	20240422	114400	48270465	1901	1901	1902	1901	4
440	20240422	114300	48262860	1900	1903	1903	1900	575
441	20240422	114200	47170345	1903	1903	1903	1903	0
442	20240422	114100	47170345	1903	1903	1903	1903	0
443	20240422	114000	47170345	1903	1903	1903	1903	0
444	20240422	113900	47170345	1903	1903	1903	1903	0
445	20240422	113800	47170345	1903	1903	1903	1903	0
446	20240422	113700	47170345	1903	1903	1903	1903	0
447	20240422	113600	47170345	1903	1903	1903	1903	113
448	20240422	113500	46955306	1904	1904	1904	1904	0
449	20240422	113400	46955306	1904	1904	1904	1904	0
450	20240422	113300	46955306	1904	1904	1904	1904	197
451	20240422	113200	46580218	1904	1903	1904	1903	90
452	20240422	113100	46408928	1903	1903	1903	1903	6
453	20240422	113000	46397510	1903	1903	1903	1903	0
454	20240422	112900	46397510	1903	1903	1903	1903	0
455	20240422	112800	46397510	1903	1903	1903	1903	0
456	20240422	112700	46397510	1903	1903	1903	1903	0
457	20240422	112600	46397510	1903	1903	1903	1903	0
458	20240422	112500	46397510	1903	1903	1903	1903	0
459	20240422	112400	46397510	1903	1903	1903	1903	0
460	20240422	112300	46397510	1903	1903	1903	1903	0
461	20240422	112200	46397510	1903	1903	1903	1903	0
462	20240422	112100	46397510	1903	1903	1903	1903	20
463	20240422	112000	46359450	1903	1903	1903	1903	0
464	20240422	111900	46359450	1903	1903	1903	1903	587
465	20240422	111800	45242389	1903	1903	1903	1903	109
466	20240422	111700	45034962	1904	1904	1904	1904	0
467	20240422	111600	45034962	1904	1904	1904	1904	0
468	20240422	111500	45034962	1904	1904	1904	1904	0
469	20240422	111400	45034962	1904	1904	1904	1904	50
470	20240422	111300	44939762	1904	1904	1904	1904	0
471	20240422	111200	44939762	1904	1904	1904	1904	0
472	20240422	111100	44939762	1904	1904	1904	1904	11
473	20240422	111000	44918818	1904	1904	1904	1904	3
474	20240422	110900	44913106	1904	1904	1904	1904	1
475	20240422	110800	44911202	1903	1904	1904	1903	107
476	20240422	110700	44707577	1904	1904	1904	1904	24
477	20240422	110600	44661881	1904	1904	1904	1904	2
478	20240422	110500	44658073	1903	1903	1904	1903	3
479	20240422	110400	44652363	1901	1901	1901	1901	49
480	20240422	110300	44559214	1900	1900	1900	1900	3
481	20240422	110200	44553514	1900	1901	1901	1900	165
482	20240422	110100	44239906	1901	1897	1901	1897	492
483	20240422	110000	43305114	1897	1897	1897	1897	4
484	20240422	105900	43297526	1898	1897	1898	1897	12
485	20240422	105800	43274756	1899	1896	1899	1896	7423
486	20240422	105700	29184906	1897	1897	1897	1897	0
487	20240422	105600	29184906	1897	1897	1897	1897	0
488	20240422	105500	29184906	1897	1896	1897	1896	1396
489	20240422	105400	26536696	1896	1896	1896	1896	300
490	20240422	105300	25967896	1897	1892	1897	1892	195
491	20240422	105200	25598167	1893	1892	1893	1892	1186
492	20240422	105100	23353144	1892	1892	1892	1892	1
493	20240422	105000	23351252	1892	1892	1892	1892	16
494	20240422	104900	23320980	1892	1892	1892	1892	0
495	20240422	104800	23320980	1892	1891	1892	1891	1111
496	20240422	104700	21218969	1891	1890	1891	1890	1331
497	20240422	104600	18702267	1890	1890	1890	1890	0
498	20240422	104500	18702267	1890	1890	1890	1890	0
499	20240422	104400	18702267	1890	1890	1890	1890	0
500	20240422	104300	18702267	1890	1890	1890	1890	0
501	20240422	104200	18702267	1890	1890	1890	1890	0
502	20240422	104100	18702267	1890	1890	1890	1890	0
503	20240422	104000	18702267	1890	1890	1890	1890	0
504	20240422	103900	18702267	1890	1890	1890	1890	20
505	20240422	103800	18664467	1890	1890	1890	1890	0
506	20240422	103700	18664467	1890	1890	1890	1890	4
507	20240422	103600	18656907	1890	1890	1890	1890	1
508	20240422	103500	18655017	1890	1890	1890	1890	6
509	20240422	103400	18643677	1890	1890	1890	1890	0
510	20240422	103300	18643677	1890	1890	1890	1890	0
511	20240422	103200	18643677	1890	1890	1890	1890	69
512	20240422	103100	18513267	1890	1890	1890	1890	0
513	20240422	103000	18513267	1890	1890	1890	1890	53
514	20240422	102900	18413097	1890	1890	1890	1890	10
515	20240422	102800	18394197	1890	1890	1890	1890	76
516	20240422	102700	18250557	1890	1890	1890	1890	0
517	20240422	102600	18250557	1890	1890	1890	1890	0
518	20240422	102500	18250557	1890	1890	1890	1890	0
519	20240422	102400	18250557	1890	1890	1890	1890	0
520	20240422	102300	18250557	1890	1890	1890	1890	0
521	20240422	102200	18250557	1890	1890	1890	1890	0
522	20240422	102100	18250557	1890	1890	1890	1890	0
523	20240422	102000	18250557	1890	1890	1890	1890	0
524	20240422	101900	18250557	1890	1890	1890	1890	20
525	20240422	101800	18212757	1890	1890	1890	1890	0
526	20240422	101700	18212757	1890	1890	1890	1890	0
527	20240422	101600	18212757	1890	1890	1890	1890	0
528	20240422	101500	18212757	1890	1890	1890	1890	1
529	20240422	101400	18210867	1890	1890	1890	1890	0
530	20240422	101300	18210867	1890	1890	1890	1890	0
531	20240422	101200	18210867	1890	1890	1890	1890	0
532	20240422	101100	18210867	1890	1890	1890	1890	0
533	20240422	101000	18210867	1890	1890	1890	1890	0
534	20240422	100900	18210867	1890	1890	1890	1890	0
535	20240422	100800	18210867	1890	1890	1890	1890	1
536	20240422	100700	18208977	1889	1890	1890	1889	69
537	20240422	100600	18078631	1889	1889	1889	1889	0
538	20240422	100500	18078631	1889	1889	1889	1889	1
539	20240422	100400	18076742	1889	1889	1889	1889	1
540	20240422	100300	18074853	1889	1889	1889	1889	3
541	20240422	100200	18069186	1887	1887	1887	1887	200
542	20240422	100100	17691786	1889	1889	1889	1889	4
543	20240422	100000	17684230	1887	1889	1889	1887	500
544	20240422	095900	16740381	1889	1889	1889	1889	0
545	20240422	095800	16740381	1889	1889	1889	1889	0
546	20240422	095700	16740381	1889	1889	1889	1889	0
547	20240422	095600	16740381	1889	1889	1889	1889	0
548	20240422	095500	16740381	1889	1889	1889	1889	0
549	20240422	095400	16740381	1889	1889	1889	1889	0
550	20240422	095300	16740381	1889	1889	1889	1889	0
551	20240422	095200	16740381	1889	1889	1889	1889	0
552	20240422	095100	16740381	1889	1889	1889	1889	0
553	20240422	095000	16740381	1889	1889	1889	1889	0
554	20240422	094900	16740381	1889	1889	1889	1889	0
555	20240422	094800	16740381	1889	1890	1890	1889	201
556	20240422	094700	16360591	1890	1890	1890	1890	0
557	20240422	094600	16360591	1890	1890	1890	1890	0
558	20240422	094500	16360591	1890	1890	1890	1890	5
559	20240422	094400	16351141	1890	1890	1890	1890	0
560	20240422	094300	16351141	1890	1890	1890	1890	0
561	20240422	094200	16351141	1890	1890	1890	1890	1
562	20240422	094100	16349251	1890	1890	1890	1890	1
563	20240422	094000	16347361	1890	1890	1890	1890	100
564	20240422	093900	16158361	1890	1890	1890	1890	0
565	20240422	093800	16158361	1890	1890	1890	1890	2
566	20240422	093700	16154581	1890	1890	1890	1890	0
567	20240422	093600	16154581	1890	1890	1890	1890	0
568	20240422	093500	16154581	1890	1890	1890	1890	0
569	20240422	093400	16154581	1890	1890	1890	1890	1
570	20240422	093300	16152691	1890	1890	1890	1890	2
571	20240422	093200	16148911	1890	1890	1890	1890	0
572	20240422	093100	16148911	1890	1890	1890	1890	26
573	20240422	093000	16099771	1890	1890	1890	1890	1
574	20240422	092900	16097881	1890	1890	1890	1890	50
575	20240422	092800	16003381	1890	1890	1890	1890	1
576	20240422	092700	16001491	1890	1894	1894	1890	1260
577	20240422	092600	13617778	1895	1895	1895	1895	0
578	20240422	092500	13617778	1895	1895	1895	1895	226
579	20240422	092400	13189508	1895	1895	1895	1895	0
580	20240422	092300	13189508	1895	1896	1896	1895	21
581	20240422	092200	13149693	1896	1896	1896	1896	0
582	20240422	092100	13149693	1896	1896	1896	1896	3
583	20240422	092000	13144005	1895	1895	1895	1895	208
584	20240422	091900	12749845	1890	1890	1890	1890	0
585	20240422	091800	12749845	1890	1890	1890	1890	0
586	20240422	091700	12749845	1890	1890	1890	1890	0
587	20240422	091600	12749845	1890	1890	1890	1890	0
588	20240422	091500	12749845	1890	1889	1890	1889	3663
589	20240422	091400	5830029	1889	1889	1889	1889	0
590	20240422	091300	5830029	1889	1889	1889	1889	0
591	20240422	091200	5830029	1889	1889	1889	1889	7
592	20240422	091100	5816806	1881	1881	1881	1881	0
593	20240422	091000	5816806	1881	1889	1889	1881	12
594	20240422	090900	5794218	1889	1889	1889	1889	11
595	20240422	090800	5773439	1889	1889	1889	1889	1
596	20240422	090700	5771550	1889	1889	1889	1889	0
597	20240422	090600	5771550	1889	1889	1889	1889	0
598	20240422	090500	5771550	1889	1889	1889	1889	5
599	20240422	090400	5762105	1889	1889	1889	1889	0
600	20240422	090300	5762105	1889	1889	1889	1889	0
601	20240422	090200	5762105	1889	1889	1889	1889	1
602	20240422	090100	5760216	1869	1869	1869	1869	0
603	20240422	090000	5760216	1869	1869	1890	1869	2956