KissMeData/016090/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	190200	41114107	1928	1928	1928	1928	3064
3	20240423	190100	41114107	1928	1928	1928	1928	0
4	20240423	190000	41114107	1928	1928	1928	1928	0
5	20240423	185900	41114107	1928	1928	1928	1928	0
6	20240423	185800	41114107	1928	1928	1928	1928	0
7	20240423	185700	41114107	1928	1928	1928	1928	0
8	20240423	185600	41114107	1928	1928	1928	1928	0
9	20240423	185500	41114107	1928	1928	1928	1928	0
10	20240423	185400	41114107	1928	1928	1928	1928	0
11	20240423	185300	41114107	1928	1928	1928	1928	0
12	20240423	185200	41114107	1928	1928	1928	1928	0
13	20240423	185100	41114107	1928	1928	1928	1928	0
14	20240423	185000	41114107	1928	1928	1928	1928	0
15	20240423	184900	41114107	1928	1928	1928	1928	0
16	20240423	184800	41114107	1928	1928	1928	1928	0
17	20240423	184700	41114107	1928	1928	1928	1928	0
18	20240423	184600	41114107	1928	1928	1928	1928	0
19	20240423	184500	41114107	1928	1928	1928	1928	0
20	20240423	184400	41114107	1928	1928	1928	1928	0
21	20240423	184300	41114107	1928	1928	1928	1928	0
22	20240423	184200	41114107	1928	1928	1928	1928	0
23	20240423	184100	41114107	1928	1928	1928	1928	0
24	20240423	184000	41114107	1928	1928	1928	1928	0
25	20240423	183900	41114107	1928	1928	1928	1928	0
26	20240423	183800	41114107	1928	1928	1928	1928	0
27	20240423	183700	41114107	1928	1928	1928	1928	0
28	20240423	183600	41114107	1928	1928	1928	1928	0
29	20240423	183500	41114107	1928	1928	1928	1928	0
30	20240423	183400	41114107	1928	1928	1928	1928	0
31	20240423	183300	41114107	1928	1928	1928	1928	0
32	20240423	183200	41114107	1928	1928	1928	1928	3064
33	20240423	183100	41114107	1928	1928	1928	1928	0
34	20240423	183000	41114107	1928	1928	1928	1928	0
35	20240423	182900	41114107	1928	1928	1928	1928	0
36	20240423	182800	41114107	1928	1928	1928	1928	0
37	20240423	182700	41114107	1928	1928	1928	1928	0
38	20240423	182600	41114107	1928	1928	1928	1928	0
39	20240423	182500	41114107	1928	1928	1928	1928	0
40	20240423	182400	41114107	1928	1928	1928	1928	0
41	20240423	182300	41114107	1928	1928	1928	1928	0
42	20240423	182200	41114107	1928	1928	1928	1928	0
43	20240423	182100	41114107	1928	1928	1928	1928	0
44	20240423	182000	41114107	1928	1928	1928	1928	0
45	20240423	181900	41114107	1928	1928	1928	1928	0
46	20240423	181800	41114107	1928	1928	1928	1928	0
47	20240423	181700	41114107	1928	1928	1928	1928	0
48	20240423	181600	41114107	1928	1928	1928	1928	0
49	20240423	181500	41114107	1928	1928	1928	1928	0
50	20240423	181400	41114107	1928	1928	1928	1928	0
51	20240423	181300	41114107	1928	1928	1928	1928	0
52	20240423	181200	41114107	1928	1928	1928	1928	0
53	20240423	181100	41114107	1928	1928	1928	1928	0
54	20240423	181000	41114107	1928	1928	1928	1928	0
55	20240423	180900	41114107	1928	1928	1928	1928	0
56	20240423	180800	41114107	1928	1928	1928	1928	0
57	20240423	180700	41114107	1928	1928	1928	1928	0
58	20240423	180600	41114107	1928	1928	1928	1928	0
59	20240423	180500	41114107	1928	1928	1928	1928	0
60	20240423	180400	41114107	1928	1928	1928	1928	0
61	20240423	180300	41114107	1928	1928	1928	1928	0
62	20240423	180200	41114107	1928	1928	1928	1928	3064
63	20240423	180100	41114107	1928	1928	1928	1928	0
64	20240423	180000	41114107	1928	1928	1928	1928	0
65	20240423	175900	41114107	1928	1928	1928	1928	0
66	20240423	175800	41114107	1928	1928	1928	1928	0
67	20240423	175700	41114107	1928	1928	1928	1928	0
68	20240423	175600	41114107	1928	1928	1928	1928	0
69	20240423	175500	41114107	1928	1928	1928	1928	0
70	20240423	175400	41114107	1928	1928	1928	1928	0
71	20240423	175300	41114107	1928	1928	1928	1928	0
72	20240423	175200	41114107	1928	1928	1928	1928	0
73	20240423	175100	41114107	1928	1928	1928	1928	0
74	20240423	175000	41114107	1928	1928	1928	1928	0
75	20240423	174900	41114107	1928	1928	1928	1928	0
76	20240423	174800	41114107	1928	1928	1928	1928	0
77	20240423	174700	41114107	1928	1928	1928	1928	0
78	20240423	174600	41114107	1928	1928	1928	1928	0
79	20240423	174500	41114107	1928	1928	1928	1928	0
80	20240423	174400	41114107	1928	1928	1928	1928	0
81	20240423	174300	41114107	1928	1928	1928	1928	0
82	20240423	174200	41114107	1928	1928	1928	1928	0
83	20240423	174100	41114107	1928	1928	1928	1928	0
84	20240423	174000	41114107	1928	1928	1928	1928	0
85	20240423	173900	41114107	1928	1928	1928	1928	0
86	20240423	173800	41114107	1928	1928	1928	1928	0
87	20240423	173700	41114107	1928	1928	1928	1928	0
88	20240423	173600	41114107	1928	1928	1928	1928	0
89	20240423	173500	41114107	1928	1928	1928	1928	0
90	20240423	173400	41114107	1928	1928	1928	1928	0
91	20240423	173300	41114107	1928	1928	1928	1928	0
92	20240423	173200	41114107	1928	1928	1928	1928	3064
93	20240423	173100	41114107	1928	1928	1928	1928	0
94	20240423	173000	41114107	1928	1928	1928	1928	0
95	20240423	172900	41114107	1928	1928	1928	1928	0
96	20240423	172800	41114107	1928	1928	1928	1928	0
97	20240423	172700	41114107	1928	1928	1928	1928	0
98	20240423	172600	41114107	1928	1928	1928	1928	0
99	20240423	172500	41114107	1928	1928	1928	1928	0
100	20240423	172400	41114107	1928	1928	1928	1928	0
101	20240423	172300	41114107	1928	1928	1928	1928	0
102	20240423	172200	41114107	1928	1928	1928	1928	0
103	20240423	172100	41114107	1928	1928	1928	1928	0
104	20240423	172000	41114107	1928	1928	1928	1928	0
105	20240423	171900	41114107	1928	1928	1928	1928	0
106	20240423	171800	41114107	1928	1928	1928	1928	0
107	20240423	171700	41114107	1928	1928	1928	1928	0
108	20240423	171600	41114107	1928	1928	1928	1928	0
109	20240423	171500	41114107	1928	1928	1928	1928	0
110	20240423	171400	41114107	1928	1928	1928	1928	0
111	20240423	171300	41114107	1928	1928	1928	1928	0
112	20240423	171200	41114107	1928	1928	1928	1928	0
113	20240423	171100	41114107	1928	1928	1928	1928	0
114	20240423	171000	41114107	1928	1928	1928	1928	0
115	20240423	170900	41114107	1928	1928	1928	1928	0
116	20240423	170800	41114107	1928	1928	1928	1928	0
117	20240423	170700	41114107	1928	1928	1928	1928	0
118	20240423	170600	41114107	1928	1928	1928	1928	0
119	20240423	170500	41114107	1928	1928	1928	1928	0
120	20240423	170400	41114107	1928	1928	1928	1928	0
121	20240423	170300	41114107	1928	1928	1928	1928	0
122	20240423	170200	41114107	1928	1928	1928	1928	3064
123	20240423	170100	41114107	1928	1928	1928	1928	0
124	20240423	170000	41114107	1928	1928	1928	1928	0
125	20240423	165900	41114107	1928	1928	1928	1928	0
126	20240423	165800	41114107	1928	1928	1928	1928	0
127	20240423	165700	41114107	1928	1928	1928	1928	0
128	20240423	165600	41114107	1928	1928	1928	1928	0
129	20240423	165500	41114107	1928	1928	1928	1928	0
130	20240423	165400	41114107	1928	1928	1928	1928	0
131	20240423	165300	41114107	1928	1928	1928	1928	0
132	20240423	165200	41114107	1928	1928	1928	1928	0
133	20240423	165100	41114107	1928	1928	1928	1928	0
134	20240423	165000	41114107	1928	1928	1928	1928	0
135	20240423	164900	41114107	1928	1928	1928	1928	0
136	20240423	164800	41114107	1928	1928	1928	1928	0
137	20240423	164700	41114107	1928	1928	1928	1928	0
138	20240423	164600	41114107	1928	1928	1928	1928	0
139	20240423	164500	41114107	1928	1928	1928	1928	0
140	20240423	164400	41114107	1928	1928	1928	1928	0
141	20240423	164300	41114107	1928	1928	1928	1928	0
142	20240423	164200	41114107	1928	1928	1928	1928	0
143	20240423	164100	41114107	1928	1928	1928	1928	0
144	20240423	164000	41114107	1928	1928	1928	1928	0
145	20240423	163900	41114107	1928	1928	1928	1928	0
146	20240423	163800	41114107	1928	1928	1928	1928	0
147	20240423	163700	41114107	1928	1928	1928	1928	0
148	20240423	163600	41114107	1928	1928	1928	1928	0
149	20240423	163500	41114107	1928	1928	1928	1928	0
150	20240423	163400	41114107	1928	1928	1928	1928	0
151	20240423	163300	41114107	1928	1928	1928	1928	0
152	20240423	163200	41114107	1928	1928	1928	1928	3064
153	20240423	163100	41114107	1928	1928	1928	1928	0
154	20240423	163000	41114107	1928	1928	1928	1928	0
155	20240423	162900	41114107	1928	1928	1928	1928	0
156	20240423	162800	41114107	1928	1928	1928	1928	0
157	20240423	162700	41114107	1928	1928	1928	1928	0
158	20240423	162600	41114107	1928	1928	1928	1928	0
159	20240423	162500	41114107	1928	1928	1928	1928	0
160	20240423	162400	41114107	1928	1928	1928	1928	0
161	20240423	162300	41114107	1928	1928	1928	1928	0
162	20240423	162200	41114107	1928	1928	1928	1928	0
163	20240423	162100	41114107	1928	1928	1928	1928	0
164	20240423	162000	41114107	1928	1928	1928	1928	0
165	20240423	161900	41114107	1928	1928	1928	1928	0
166	20240423	161800	41114107	1928	1928	1928	1928	0
167	20240423	161700	41114107	1928	1928	1928	1928	0
168	20240423	161600	41114107	1928	1928	1928	1928	0
169	20240423	161500	41114107	1928	1928	1928	1928	0
170	20240423	161400	41114107	1928	1928	1928	1928	0
171	20240423	161300	41114107	1928	1928	1928	1928	0
172	20240423	161200	41114107	1928	1928	1928	1928	0
173	20240423	161100	41114107	1928	1928	1928	1928	0
174	20240423	161000	41114107	1928	1928	1928	1928	0
175	20240423	160900	41114107	1928	1928	1928	1928	0
176	20240423	160800	41114107	1928	1928	1928	1928	0
177	20240423	160700	41114107	1928	1928	1928	1928	0
178	20240423	160600	41114107	1928	1928	1928	1928	0
179	20240423	160500	41114107	1928	1928	1928	1928	0
180	20240423	160400	41114107	1928	1928	1928	1928	0
181	20240423	160300	41114107	1928	1928	1928	1928	0
182	20240423	160200	41114107	1928	1928	1928	1928	3064
183	20240423	160100	41114107	1928	1928	1928	1928	0
184	20240423	160000	41114107	1928	1928	1928	1928	0
185	20240423	155900	41114107	1928	1928	1928	1928	0
186	20240423	155800	41114107	1928	1928	1928	1928	0
187	20240423	155700	41114107	1928	1928	1928	1928	0
188	20240423	155600	41114107	1928	1928	1928	1928	0
189	20240423	155500	41114107	1928	1928	1928	1928	0
190	20240423	155400	41114107	1928	1928	1928	1928	0
191	20240423	155300	41114107	1928	1928	1928	1928	0
192	20240423	155200	41114107	1928	1928	1928	1928	0
193	20240423	155100	41114107	1928	1928	1928	1928	0
194	20240423	155000	41114107	1928	1928	1928	1928	0
195	20240423	154900	41114107	1928	1928	1928	1928	0
196	20240423	154800	41114107	1928	1928	1928	1928	0
197	20240423	154700	41114107	1928	1928	1928	1928	0
198	20240423	154600	41114107	1928	1928	1928	1928	0
199	20240423	154500	41114107	1928	1928	1928	1928	0
200	20240423	154400	41114107	1928	1928	1928	1928	0
201	20240423	154300	41114107	1928	1928	1928	1928	0
202	20240423	154200	41114107	1928	1928	1928	1928	0
203	20240423	154100	41114107	1928	1928	1928	1928	0
204	20240423	154000	41114107	1928	1928	1928	1928	0
205	20240423	153900	41114107	1928	1928	1928	1928	0
206	20240423	153800	41114107	1928	1928	1928	1928	0
207	20240423	153700	41114107	1928	1928	1928	1928	0
208	20240423	153600	41114107	1928	1928	1928	1928	0
209	20240423	153500	41114107	1928	1928	1928	1928	0
210	20240423	153400	41114107	1928	1928	1928	1928	0
211	20240423	153300	41114107	1928	1928	1928	1928	0
212	20240423	153200	41114107	1928	1928	1928	1928	3064
213	20240423	153100	41114107	1928	1928	1928	1928	0
214	20240423	153000	41114107	1928	1928	1928	1928	3064
215	20240423	152900	35206715	1925	1925	1925	1925	0
216	20240423	152800	35206715	1925	1925	1925	1925	0
217	20240423	152700	35206715	1925	1925	1925	1925	0
218	20240423	152600	35206715	1925	1925	1925	1925	0
219	20240423	152500	35206715	1925	1925	1925	1925	0
220	20240423	152400	35206715	1925	1925	1925	1925	0
221	20240423	152300	35206715	1925	1925	1925	1925	0
222	20240423	152200	35206715	1925	1925	1925	1925	0
223	20240423	152100	35206715	1925	1925	1925	1925	0
224	20240423	152000	35206715	1925	1925	1925	1925	0
225	20240423	151900	35206715	1925	1925	1925	1925	9
226	20240423	151800	35189390	1924	1925	1925	1924	48
227	20240423	151700	35096996	1925	1925	1925	1925	139
228	20240423	151600	34829421	1925	1925	1925	1925	85
229	20240423	151500	34665796	1925	1925	1925	1925	115
230	20240423	151400	34444421	1925	1926	1926	1925	168
231	20240423	151300	34120930	1926	1926	1926	1926	114
232	20240423	151200	33901366	1926	1926	1926	1926	116
233	20240423	151100	33677950	1926	1926	1926	1926	117
234	20240423	151000	33452608	1925	1925	1925	1925	95
235	20240423	150900	33269733	1925	1925	1925	1925	118
236	20240423	150800	33042583	1925	1925	1925	1925	87
237	20240423	150700	32875108	1925	1925	1925	1925	118
238	20240423	150600	32647958	1925	1925	1925	1925	115
239	20240423	150500	32426583	1925	1925	1925	1925	115
240	20240423	150400	32205208	1925	1925	1925	1925	1108
241	20240423	150300	30072308	1925	1925	1925	1925	123
242	20240423	150200	29835533	1925	1924	1925	1924	1606
243	20240423	150100	26745448	1924	1924	1924	1924	154
244	20240423	150000	26449152	1924	1924	1924	1924	91
245	20240423	145900	26274068	1924	1924	1924	1924	76
246	20240423	145800	26127844	1924	1924	1925	1924	1148
247	20240423	145700	23919044	1924	1924	1924	1924	119
248	20240423	145600	23690088	1924	1924	1924	1924	109
249	20240423	145500	23480372	1924	1923	1924	1923	108
250	20240423	145400	23272634	1923	1923	1923	1923	214
251	20240423	145300	22861112	1923	1922	1923	1922	250
252	20240423	145200	22380404	1922	1922	1922	1922	101
253	20240423	145100	22186282	1922	1922	1922	1922	1107
254	20240423	145000	20058628	1922	1922	1922	1922	147
255	20240423	144900	19776094	1922	1922	1922	1922	105
256	20240423	144800	19574284	1922	1922	1922	1922	58
257	20240423	144700	19462808	1919	1920	1922	1919	213
258	20240423	144600	19053799	1921	1921	1921	1920	158
259	20240423	144500	18750311	1920	1920	1920	1920	176
260	20240423	144400	18412391	1920	1920	1920	1920	98
261	20240423	144300	18224231	1920	1919	1920	1919	68
262	20240423	144200	18093721	1919	1918	1919	1918	108
263	20240423	144100	17886502	1918	1916	1918	1916	187
264	20240423	144000	17528174	1916	1916	1916	1916	111
265	20240423	143900	17315498	1916	1916	1916	1916	76
266	20240423	143800	17169882	1916	1916	1916	1916	76
267	20240423	143700	17024266	1916	1916	1916	1916	77
268	20240423	143600	16876734	1916	1916	1916	1916	69
269	20240423	143500	16744530	1916	1916	1916	1916	77
270	20240423	143400	16596998	1916	1916	1916	1916	18
271	20240423	143300	16562510	1915	1915	1915	1915	0
272	20240423	143200	16562510	1915	1915	1915	1915	0
273	20240423	143100	16562510	1915	1915	1915	1915	10
274	20240423	143000	16543360	1915	1915	1915	1915	0
275	20240423	142900	16543360	1915	1915	1915	1915	500
276	20240423	142800	15585860	1916	1916	1916	1916	0
277	20240423	142700	15585860	1916	1916	1916	1916	0
278	20240423	142600	15585860	1916	1916	1916	1916	0
279	20240423	142500	15585860	1916	1916	1916	1916	0
280	20240423	142400	15585860	1916	1916	1916	1916	33
281	20240423	142300	15522632	1916	1916	1916	1916	0
282	20240423	142200	15522632	1916	1916	1916	1916	0
283	20240423	142100	15522632	1916	1916	1916	1916	0
284	20240423	142000	15522632	1916	1916	1916	1916	0
285	20240423	141900	15522632	1916	1916	1916	1916	0
286	20240423	141800	15522632	1916	1916	1916	1916	0
287	20240423	141700	15522632	1916	1916	1916	1916	0
288	20240423	141600	15522632	1916	1916	1916	1916	0
289	20240423	141500	15522632	1916	1916	1916	1916	0
290	20240423	141400	15522632	1916	1916	1916	1916	0
291	20240423	141300	15522632	1916	1916	1916	1916	0
292	20240423	141200	15522632	1916	1916	1916	1916	0
293	20240423	141100	15522632	1916	1916	1916	1916	0
294	20240423	141000	15522632	1916	1916	1916	1916	0
295	20240423	140900	15522632	1916	1916	1916	1916	0
296	20240423	140800	15522632	1916	1916	1916	1916	0
297	20240423	140700	15522632	1916	1916	1916	1916	0
298	20240423	140600	15522632	1916	1916	1916	1916	29
299	20240423	140500	15467068	1916	1916	1916	1916	0
300	20240423	140400	15467068	1916	1916	1916	1916	0
301	20240423	140300	15467068	1916	1916	1916	1916	0
302	20240423	140200	15467068	1916	1916	1916	1916	0
303	20240423	140100	15467068	1916	1916	1916	1916	0
304	20240423	140000	15467068	1916	1916	1916	1916	0
305	20240423	135900	15467068	1916	1916	1916	1916	0
306	20240423	135800	15467068	1916	1916	1916	1916	0
307	20240423	135700	15467068	1916	1916	1916	1916	0
308	20240423	135600	15467068	1916	1916	1916	1916	1
309	20240423	135500	15465152	1916	1916	1916	1916	0
310	20240423	135400	15465152	1916	1916	1916	1916	29
311	20240423	135300	15409588	1915	1915	1915	1915	0
312	20240423	135200	15409588	1915	1915	1915	1915	0
313	20240423	135100	15409588	1915	1915	1915	1915	0
314	20240423	135000	15409588	1915	1915	1915	1915	0
315	20240423	134900	15409588	1915	1915	1915	1915	0
316	20240423	134800	15409588	1915	1915	1915	1915	0
317	20240423	134700	15409588	1915	1915	1915	1915	0
318	20240423	134600	15409588	1915	1915	1915	1915	0
319	20240423	134500	15409588	1915	1915	1915	1915	0
320	20240423	134400	15409588	1915	1915	1915	1915	0
321	20240423	134300	15409588	1915	1915	1915	1915	1
322	20240423	134200	15407673	1915	1915	1915	1915	0
323	20240423	134100	15407673	1915	1915	1915	1915	30
324	20240423	134000	15350223	1915	1916	1916	1915	179
325	20240423	133900	15007368	1916	1916	1916	1916	0
326	20240423	133800	15007368	1916	1916	1916	1916	0
327	20240423	133700	15007368	1916	1916	1916	1916	0
328	20240423	133600	15007368	1916	1916	1916	1916	0
329	20240423	133500	15007368	1916	1916	1916	1916	0
330	20240423	133400	15007368	1916	1915	1916	1915	87
331	20240423	133300	14840685	1915	1915	1915	1915	6
332	20240423	133200	14829195	1915	1915	1915	1915	0
333	20240423	133100	14829195	1915	1915	1915	1915	0
334	20240423	133000	14829195	1915	1915	1915	1915	138
335	20240423	132900	14564925	1916	1916	1916	1916	5
336	20240423	132800	14555345	1916	1916	1916	1916	0
337	20240423	132700	14555345	1916	1916	1916	1916	1
338	20240423	132600	14553429	1916	1916	1916	1916	0
339	20240423	132500	14553429	1916	1916	1916	1916	0
340	20240423	132400	14553429	1916	1916	1916	1916	0
341	20240423	132300	14553429	1916	1916	1916	1916	2
342	20240423	132200	14549597	1916	1916	1916	1916	0
343	20240423	132100	14549597	1916	1916	1916	1916	0
344	20240423	132000	14549597	1916	1916	1916	1916	0
345	20240423	131900	14549597	1916	1916	1916	1916	0
346	20240423	131800	14549597	1916	1916	1916	1916	0
347	20240423	131700	14549597	1916	1916	1916	1916	0
348	20240423	131600	14549597	1916	1916	1916	1916	0
349	20240423	131500	14549597	1916	1916	1916	1916	0
350	20240423	131400	14549597	1916	1916	1916	1916	0
351	20240423	131300	14549597	1916	1916	1916	1916	0
352	20240423	131200	14549597	1916	1916	1916	1916	0
353	20240423	131100	14549597	1916	1916	1916	1916	5
354	20240423	131000	14540017	1916	1916	1916	1916	0
355	20240423	130900	14540017	1916	1916	1916	1916	0
356	20240423	130800	14540017	1916	1916	1916	1916	0
357	20240423	130700	14540017	1916	1916	1916	1916	0
358	20240423	130600	14540017	1916	1916	1916	1916	0
359	20240423	130500	14540017	1916	1916	1916	1916	0
360	20240423	130400	14540017	1916	1916	1916	1916	162
361	20240423	130300	14229625	1916	1916	1916	1916	350
362	20240423	130200	13559025	1917	1917	1917	1917	0
363	20240423	130100	13559025	1917	1917	1917	1917	0
364	20240423	130000	13559025	1917	1917	1917	1917	0
365	20240423	125900	13559025	1917	1917	1917	1917	0
366	20240423	125800	13559025	1917	1917	1917	1917	10
367	20240423	125700	13539855	1917	1917	1917	1917	0
368	20240423	125600	13539855	1917	1917	1917	1917	0
369	20240423	125500	13539855	1917	1917	1917	1917	0
370	20240423	125400	13539855	1917	1917	1917	1917	0
371	20240423	125300	13539855	1917	1917	1917	1917	30
372	20240423	125200	13482345	1917	1917	1917	1917	0
373	20240423	125100	13482345	1917	1917	1917	1917	0
374	20240423	125000	13482345	1917	1917	1917	1917	501
375	20240423	124900	12521928	1917	1917	1917	1917	0
376	20240423	124800	12521928	1917	1917	1917	1917	0
377	20240423	124700	12521928	1917	1917	1917	1917	0
378	20240423	124600	12521928	1917	1917	1917	1917	0
379	20240423	124500	12521928	1917	1917	1917	1917	10
380	20240423	124400	12502758	1917	1917	1917	1917	0
381	20240423	124300	12502758	1917	1917	1917	1917	0
382	20240423	124200	12502758	1917	1917	1917	1917	0
383	20240423	124100	12502758	1917	1917	1917	1917	0
384	20240423	124000	12502758	1917	1917	1917	1917	0
385	20240423	123900	12502758	1917	1917	1917	1917	0
386	20240423	123800	12502758	1917	1917	1917	1917	0
387	20240423	123700	12502758	1917	1917	1917	1917	0
388	20240423	123600	12502758	1917	1917	1917	1917	1
389	20240423	123500	12500841	1917	1917	1917	1917	0
390	20240423	123400	12500841	1917	1917	1917	1917	0
391	20240423	123300	12500841	1917	1917	1917	1917	0
392	20240423	123200	12500841	1917	1917	1917	1917	0
393	20240423	123100	12500841	1917	1917	1917	1917	0
394	20240423	123000	12500841	1917	1917	1917	1917	104
395	20240423	122900	12301473	1917	1917	1917	1917	0
396	20240423	122800	12301473	1917	1917	1917	1917	0
397	20240423	122700	12301473	1917	1917	1917	1917	16
398	20240423	122600	12270801	1917	1917	1917	1917	0
399	20240423	122500	12270801	1917	1918	1918	1917	46
400	20240423	122400	12182608	1917	1917	1917	1917	0
401	20240423	122300	12182608	1917	1917	1917	1917	1
402	20240423	122200	12180691	1915	1915	1915	1915	0
403	20240423	122100	12180691	1915	1915	1915	1915	0
404	20240423	122000	12180691	1915	1915	1915	1915	0
405	20240423	121900	12180691	1915	1915	1915	1915	123
406	20240423	121800	11945146	1915	1915	1915	1915	0
407	20240423	121700	11945146	1915	1915	1915	1915	0
408	20240423	121600	11945146	1915	1915	1915	1915	1
409	20240423	121500	11943231	1915	1915	1915	1915	0
410	20240423	121400	11943231	1915	1915	1915	1915	0
411	20240423	121300	11943231	1915	1915	1915	1915	0
412	20240423	121200	11943231	1915	1915	1915	1915	0
413	20240423	121100	11943231	1915	1915	1915	1915	107
414	20240423	121000	11738326	1915	1915	1915	1915	0
415	20240423	120900	11738326	1915	1915	1915	1915	0
416	20240423	120800	11738326	1915	1915	1915	1915	50
417	20240423	120700	11642576	1915	1915	1915	1915	4
418	20240423	120600	11634916	1915	1915	1915	1915	0
419	20240423	120500	11634916	1915	1915	1915	1915	0
420	20240423	120400	11634916	1915	1915	1915	1915	0
421	20240423	120300	11634916	1915	1915	1915	1915	0
422	20240423	120200	11634916	1915	1915	1915	1915	0
423	20240423	120100	11634916	1915	1915	1915	1915	0
424	20240423	120000	11634916	1915	1915	1915	1915	0
425	20240423	115900	11634916	1915	1915	1915	1915	0
426	20240423	115800	11634916	1915	1915	1915	1915	0
427	20240423	115700	11634916	1915	1915	1915	1915	0
428	20240423	115600	11634916	1915	1915	1915	1915	0
429	20240423	115500	11634916	1915	1915	1915	1915	0
430	20240423	115400	11634916	1915	1915	1915	1915	0
431	20240423	115300	11634916	1915	1915	1915	1915	0
432	20240423	115200	11634916	1915	1915	1915	1915	0
433	20240423	115100	11634916	1915	1915	1915	1915	0
434	20240423	115000	11634916	1915	1915	1915	1915	0
435	20240423	114900	11634916	1915	1915	1915	1915	0
436	20240423	114800	11634916	1915	1915	1915	1915	0
437	20240423	114700	11634916	1915	1915	1915	1915	0
438	20240423	114600	11634916	1915	1915	1915	1915	0
439	20240423	114500	11634916	1915	1915	1915	1915	0
440	20240423	114400	11634916	1915	1915	1915	1915	0
441	20240423	114300	11634916	1915	1915	1915	1915	1
442	20240423	114200	11633001	1915	1915	1915	1915	0
443	20240423	114100	11633001	1915	1915	1915	1915	0
444	20240423	114000	11633001	1915	1915	1915	1915	0
445	20240423	113900	11633001	1915	1915	1915	1915	20
446	20240423	113800	11594701	1914	1914	1914	1914	0
447	20240423	113700	11594701	1914	1914	1914	1914	114
448	20240423	113600	11376505	1914	1914	1914	1914	41
449	20240423	113500	11298031	1915	1915	1915	1915	5
450	20240423	113400	11288456	1914	1914	1914	1914	0
451	20240423	113300	11288456	1914	1914	1914	1914	88
452	20240423	113200	11120024	1914	1914	1914	1914	0
453	20240423	113100	11120024	1914	1914	1914	1914	0
454	20240423	113000	11120024	1914	1914	1914	1914	0
455	20240423	112900	11120024	1914	1914	1914	1914	0
456	20240423	112800	11120024	1914	1914	1914	1914	0
457	20240423	112700	11120024	1914	1914	1914	1914	100
458	20240423	112600	10928624	1915	1915	1915	1915	0
459	20240423	112500	10928624	1915	1915	1915	1915	0
460	20240423	112400	10928624	1915	1915	1915	1915	0
461	20240423	112300	10928624	1915	1915	1915	1915	0
462	20240423	112200	10928624	1915	1915	1915	1915	0
463	20240423	112100	10928624	1915	1915	1915	1915	0
464	20240423	112000	10928624	1915	1915	1915	1915	0
465	20240423	111900	10928624	1915	1915	1915	1915	0
466	20240423	111800	10928624	1915	1915	1915	1915	39
467	20240423	111700	10853939	1915	1915	1915	1915	0
468	20240423	111600	10853939	1915	1915	1915	1915	0
469	20240423	111500	10853939	1915	1915	1915	1915	0
470	20240423	111400	10853939	1915	1915	1915	1915	0
471	20240423	111300	10853939	1915	1915	1915	1915	0
472	20240423	111200	10853939	1915	1915	1915	1915	1
473	20240423	111100	10852024	1915	1914	1915	1914	2
474	20240423	111000	10848195	1915	1915	1915	1915	1
475	20240423	110900	10846280	1915	1915	1915	1915	0
476	20240423	110800	10846280	1915	1915	1915	1915	0
477	20240423	110700	10846280	1915	1915	1915	1915	0
478	20240423	110600	10846280	1915	1915	1915	1915	0
479	20240423	110500	10846280	1915	1915	1915	1915	0
480	20240423	110400	10846280	1915	1915	1915	1915	0
481	20240423	110300	10846280	1915	1915	1915	1915	0
482	20240423	110200	10846280	1915	1915	1915	1915	0
483	20240423	110100	10846280	1915	1915	1915	1915	0
484	20240423	110000	10846280	1915	1915	1915	1915	327
485	20240423	105900	10220075	1915	1915	1915	1915	0
486	20240423	105800	10220075	1915	1915	1915	1915	0
487	20240423	105700	10220075	1915	1915	1915	1915	0
488	20240423	105600	10220075	1915	1915	1915	1915	7
489	20240423	105500	10206670	1915	1915	1915	1915	0
490	20240423	105400	10206670	1915	1915	1915	1915	0
491	20240423	105300	10206670	1915	1915	1915	1915	0
492	20240423	105200	10206670	1915	1915	1915	1915	0
493	20240423	105100	10206670	1915	1915	1915	1915	0
494	20240423	105000	10206670	1915	1915	1915	1915	0
495	20240423	104900	10206670	1915	1915	1915	1915	3
496	20240423	104800	10200925	1915	1915	1915	1915	0
497	20240423	104700	10200925	1915	1915	1915	1915	0
498	20240423	104600	10200925	1915	1915	1915	1915	0
499	20240423	104500	10200925	1915	1915	1915	1915	0
500	20240423	104400	10200925	1915	1915	1915	1915	0
501	20240423	104300	10200925	1915	1915	1915	1915	0
502	20240423	104200	10200925	1915	1915	1915	1915	0
503	20240423	104100	10200925	1915	1915	1915	1915	121
504	20240423	104000	9969210	1915	1915	1915	1915	0
505	20240423	103900	9969210	1915	1915	1915	1915	0
506	20240423	103800	9969210	1915	1915	1915	1915	0
507	20240423	103700	9969210	1915	1915	1915	1915	3
508	20240423	103600	9963465	1915	1915	1915	1915	1
509	20240423	103500	9961550	1915	1915	1915	1915	0
510	20240423	103400	9961550	1915	1915	1915	1915	1
511	20240423	103300	9959635	1913	1913	1913	1913	40
512	20240423	103200	9883115	1915	1915	1915	1915	0
513	20240423	103100	9883115	1915	1915	1915	1915	0
514	20240423	103000	9883115	1915	1915	1915	1915	0
515	20240423	102900	9883115	1915	1915	1915	1915	0
516	20240423	102800	9883115	1915	1915	1915	1915	0
517	20240423	102700	9883115	1915	1915	1915	1915	0
518	20240423	102600	9883115	1915	1915	1915	1915	0
519	20240423	102500	9883115	1915	1915	1915	1915	0
520	20240423	102400	9883115	1915	1915	1915	1915	0
521	20240423	102300	9883115	1915	1915	1915	1915	0
522	20240423	102200	9883115	1915	1915	1915	1915	0
523	20240423	102100	9883115	1915	1915	1915	1915	19
524	20240423	102000	9846730	1916	1916	1916	1916	0
525	20240423	101900	9846730	1916	1916	1916	1916	359
526	20240423	101800	9158886	1916	1916	1916	1916	0
527	20240423	101700	9158886	1916	1916	1916	1916	11
528	20240423	101600	9137810	1916	1916	1916	1916	0
529	20240423	101500	9137810	1916	1916	1916	1916	0
530	20240423	101400	9137810	1916	1916	1916	1916	0
531	20240423	101300	9137810	1916	1916	1916	1916	0
532	20240423	101200	9137810	1916	1915	1916	1915	23
533	20240423	101100	9093755	1913	1914	1914	1913	600
534	20240423	101000	7945933	1915	1915	1915	1915	0
535	20240423	100900	7945933	1915	1915	1915	1915	0
536	20240423	100800	7945933	1915	1915	1915	1915	1
537	20240423	100700	7944018	1915	1915	1915	1915	0
538	20240423	100600	7944018	1915	1915	1915	1915	0
539	20240423	100500	7944018	1915	1915	1915	1915	0
540	20240423	100400	7944018	1915	1915	1915	1915	5
541	20240423	100300	7934443	1915	1915	1915	1915	1
542	20240423	100200	7932528	1915	1914	1915	1914	2644
543	20240423	100100	2871343	1914	1914	1914	1914	5
544	20240423	100000	2861773	1913	1913	1913	1913	0
545	20240423	095900	2861773	1913	1913	1913	1913	13
546	20240423	095800	2836904	1914	1914	1914	1914	0
547	20240423	095700	2836904	1914	1914	1914	1914	0
548	20240423	095600	2836904	1914	1914	1914	1914	0
549	20240423	095500	2836904	1914	1914	1914	1914	0
550	20240423	095400	2836904	1914	1914	1914	1914	0
551	20240423	095300	2836904	1914	1914	1914	1914	0
552	20240423	095200	2836904	1914	1914	1914	1914	2
553	20240423	095100	2833076	1914	1914	1914	1914	1
554	20240423	095000	2831162	1913	1914	1914	1913	11
555	20240423	094900	2810118	1913	1913	1913	1913	0
556	20240423	094800	2810118	1913	1913	1913	1913	100
557	20240423	094700	2618818	1913	1913	1913	1913	0
558	20240423	094600	2618818	1913	1913	1913	1913	0
559	20240423	094500	2618818	1913	1913	1913	1913	530
560	20240423	094400	1604928	1913	1913	1913	1913	0
561	20240423	094300	1604928	1913	1913	1913	1913	20
562	20240423	094200	1566668	1913	1913	1913	1913	10
563	20240423	094100	1547538	1913	1913	1913	1913	8
564	20240423	094000	1532234	1913	1913	1913	1913	32
565	20240423	093900	1471018	1913	1913	1913	1913	100
566	20240423	093800	1279718	1913	1913	1913	1913	50
567	20240423	093700	1184068	1913	1913	1913	1913	0
568	20240423	093600	1184068	1913	1913	1913	1913	0
569	20240423	093500	1184068	1913	1913	1913	1913	0
570	20240423	093400	1184068	1913	1913	1913	1913	0
571	20240423	093300	1184068	1913	1913	1913	1913	0
572	20240423	093200	1184068	1913	1913	1913	1913	0
573	20240423	093100	1184068	1913	1913	1913	1913	0
574	20240423	093000	1184068	1913	1913	1913	1913	1
575	20240423	092900	1182155	1913	1913	1913	1913	0
576	20240423	092800	1182155	1913	1913	1913	1913	0
577	20240423	092700	1182155	1913	1913	1913	1913	0
578	20240423	092600	1182155	1913	1913	1913	1913	0
579	20240423	092500	1182155	1913	1913	1913	1913	0
580	20240423	092400	1182155	1913	1913	1913	1913	0
581	20240423	092300	1182155	1913	1913	1913	1913	0
582	20240423	092200	1182155	1913	1913	1913	1913	0
583	20240423	092100	1182155	1913	1912	1913	1912	27
584	20240423	092000	1130505	1912	1912	1912	1912	1
585	20240423	091900	1128593	1912	1912	1912	1912	104
586	20240423	091800	929745	1909	1909	1909	1909	0
587	20240423	091700	929745	1909	1909	1909	1909	0
588	20240423	091600	929745	1909	1909	1909	1909	0
589	20240423	091500	929745	1909	1909	1909	1909	0
590	20240423	091400	929745	1909	1909	1909	1909	0
591	20240423	091300	929745	1909	1909	1909	1909	0
592	20240423	091200	929745	1909	1909	1909	1909	0
593	20240423	091100	929745	1909	1909	1909	1909	0
594	20240423	091000	929745	1909	1909	1909	1909	0
595	20240423	090900	929745	1909	1909	1909	1909	0
596	20240423	090800	929745	1909	1909	1909	1909	0
597	20240423	090700	929745	1909	1910	1910	1909	386
598	20240423	090600	192768	1910	1910	1910	1910	40
599	20240423	090500	116368	1906	1906	1906	1906	0
600	20240423	090400	116368	1906	1906	1906	1906	0
601	20240423	090300	116368	1906	1906	1906	1906	0
602	20240423	090200	116368	1906	1906	1906	1906	0
603	20240423	090100	116368	1906	1906	1906	1906	0
604	20240423	090000	116368	1906	1906	1906	1906	44