KissMeData/071850/min/candle-20240422.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240422	194800	64256688	1906	1906	1906	1906	21
3	20240422	194700	64256688	1906	1906	1906	1906	0
4	20240422	194600	64256688	1906	1906	1906	1906	0
5	20240422	194500	64256688	1906	1906	1906	1906	0
6	20240422	194400	64256688	1906	1906	1906	1906	0
7	20240422	194300	64256688	1906	1906	1906	1906	0
8	20240422	194200	64256688	1906	1906	1906	1906	0
9	20240422	194100	64256688	1906	1906	1906	1906	0
10	20240422	194000	64256688	1906	1906	1906	1906	0
11	20240422	193900	64256688	1906	1906	1906	1906	0
12	20240422	193800	64256688	1906	1906	1906	1906	0
13	20240422	193700	64256688	1906	1906	1906	1906	0
14	20240422	193600	64256688	1906	1906	1906	1906	0
15	20240422	193500	64256688	1906	1906	1906	1906	0
16	20240422	193400	64256688	1906	1906	1906	1906	0
17	20240422	193300	64256688	1906	1906	1906	1906	0
18	20240422	193200	64256688	1906	1906	1906	1906	0
19	20240422	193100	64256688	1906	1906	1906	1906	0
20	20240422	193000	64256688	1906	1906	1906	1906	0
21	20240422	192900	64256688	1906	1906	1906	1906	0
22	20240422	192800	64256688	1906	1906	1906	1906	0
23	20240422	192700	64256688	1906	1906	1906	1906	0
24	20240422	192600	64256688	1906	1906	1906	1906	0
25	20240422	192500	64256688	1906	1906	1906	1906	0
26	20240422	192400	64256688	1906	1906	1906	1906	0
27	20240422	192300	64256688	1906	1906	1906	1906	0
28	20240422	192200	64256688	1906	1906	1906	1906	0
29	20240422	192100	64256688	1906	1906	1906	1906	0
30	20240422	192000	64256688	1906	1906	1906	1906	0
31	20240422	191900	64256688	1906	1906	1906	1906	0
32	20240422	191800	64256688	1906	1906	1906	1906	21
33	20240422	191700	64256688	1906	1906	1906	1906	0
34	20240422	191600	64256688	1906	1906	1906	1906	0
35	20240422	191500	64256688	1906	1906	1906	1906	0
36	20240422	191400	64256688	1906	1906	1906	1906	0
37	20240422	191300	64256688	1906	1906	1906	1906	0
38	20240422	191200	64256688	1906	1906	1906	1906	0
39	20240422	191100	64256688	1906	1906	1906	1906	0
40	20240422	191000	64256688	1906	1906	1906	1906	0
41	20240422	190900	64256688	1906	1906	1906	1906	0
42	20240422	190800	64256688	1906	1906	1906	1906	0
43	20240422	190700	64256688	1906	1906	1906	1906	0
44	20240422	190600	64256688	1906	1906	1906	1906	0
45	20240422	190500	64256688	1906	1906	1906	1906	0
46	20240422	190400	64256688	1906	1906	1906	1906	0
47	20240422	190300	64256688	1906	1906	1906	1906	0
48	20240422	190200	64256688	1906	1906	1906	1906	0
49	20240422	190100	64256688	1906	1906	1906	1906	0
50	20240422	190000	64256688	1906	1906	1906	1906	0
51	20240422	185900	64256688	1906	1906	1906	1906	0
52	20240422	185800	64256688	1906	1906	1906	1906	0
53	20240422	185700	64256688	1906	1906	1906	1906	0
54	20240422	185600	64256688	1906	1906	1906	1906	0
55	20240422	185500	64256688	1906	1906	1906	1906	0
56	20240422	185400	64256688	1906	1906	1906	1906	0
57	20240422	185300	64256688	1906	1906	1906	1906	0
58	20240422	185200	64256688	1906	1906	1906	1906	0
59	20240422	185100	64256688	1906	1906	1906	1906	0
60	20240422	185000	64256688	1906	1906	1906	1906	0
61	20240422	184900	64256688	1906	1906	1906	1906	0
62	20240422	184800	64256688	1906	1906	1906	1906	21
63	20240422	184700	64256688	1906	1906	1906	1906	0
64	20240422	184600	64256688	1906	1906	1906	1906	0
65	20240422	184500	64256688	1906	1906	1906	1906	0
66	20240422	184400	64256688	1906	1906	1906	1906	0
67	20240422	184300	64256688	1906	1906	1906	1906	0
68	20240422	184200	64256688	1906	1906	1906	1906	0
69	20240422	184100	64256688	1906	1906	1906	1906	0
70	20240422	184000	64256688	1906	1906	1906	1906	0
71	20240422	183900	64256688	1906	1906	1906	1906	0
72	20240422	183800	64256688	1906	1906	1906	1906	0
73	20240422	183700	64256688	1906	1906	1906	1906	0
74	20240422	183600	64256688	1906	1906	1906	1906	0
75	20240422	183500	64256688	1906	1906	1906	1906	0
76	20240422	183400	64256688	1906	1906	1906	1906	0
77	20240422	183300	64256688	1906	1906	1906	1906	0
78	20240422	183200	64256688	1906	1906	1906	1906	0
79	20240422	183100	64256688	1906	1906	1906	1906	0
80	20240422	183000	64256688	1906	1906	1906	1906	0
81	20240422	182900	64256688	1906	1906	1906	1906	0
82	20240422	182800	64256688	1906	1906	1906	1906	0
83	20240422	182700	64256688	1906	1906	1906	1906	0
84	20240422	182600	64256688	1906	1906	1906	1906	0
85	20240422	182500	64256688	1906	1906	1906	1906	0
86	20240422	182400	64256688	1906	1906	1906	1906	0
87	20240422	182300	64256688	1906	1906	1906	1906	0
88	20240422	182200	64256688	1906	1906	1906	1906	0
89	20240422	182100	64256688	1906	1906	1906	1906	0
90	20240422	182000	64256688	1906	1906	1906	1906	0
91	20240422	181900	64256688	1906	1906	1906	1906	0
92	20240422	181800	64256688	1906	1906	1906	1906	21
93	20240422	181700	64256688	1906	1906	1906	1906	0
94	20240422	181600	64256688	1906	1906	1906	1906	0
95	20240422	181500	64256688	1906	1906	1906	1906	0
96	20240422	181400	64256688	1906	1906	1906	1906	0
97	20240422	181300	64256688	1906	1906	1906	1906	0
98	20240422	181200	64256688	1906	1906	1906	1906	0
99	20240422	181100	64256688	1906	1906	1906	1906	0
100	20240422	181000	64256688	1906	1906	1906	1906	0
101	20240422	180900	64256688	1906	1906	1906	1906	0
102	20240422	180800	64256688	1906	1906	1906	1906	0
103	20240422	180700	64256688	1906	1906	1906	1906	0
104	20240422	180600	64256688	1906	1906	1906	1906	0
105	20240422	180500	64256688	1906	1906	1906	1906	0
106	20240422	180400	64256688	1906	1906	1906	1906	0
107	20240422	180300	64256688	1906	1906	1906	1906	0
108	20240422	180200	64256688	1906	1906	1906	1906	0
109	20240422	180100	64256688	1906	1906	1906	1906	0
110	20240422	180000	64256688	1906	1906	1906	1906	0
111	20240422	175900	64256688	1906	1906	1906	1906	0
112	20240422	175800	64256688	1906	1906	1906	1906	0
113	20240422	175700	64256688	1906	1906	1906	1906	0
114	20240422	175600	64256688	1906	1906	1906	1906	0
115	20240422	175500	64256688	1906	1906	1906	1906	0
116	20240422	175400	64256688	1906	1906	1906	1906	0
117	20240422	175300	64256688	1906	1906	1906	1906	0
118	20240422	175200	64256688	1906	1906	1906	1906	0
119	20240422	175100	64256688	1906	1906	1906	1906	0
120	20240422	175000	64256688	1906	1906	1906	1906	0
121	20240422	174900	64256688	1906	1906	1906	1906	0
122	20240422	174800	64256688	1906	1906	1906	1906	21
123	20240422	174700	64256688	1906	1906	1906	1906	0
124	20240422	174600	64256688	1906	1906	1906	1906	0
125	20240422	174500	64256688	1906	1906	1906	1906	0
126	20240422	174400	64256688	1906	1906	1906	1906	0
127	20240422	174300	64256688	1906	1906	1906	1906	0
128	20240422	174200	64256688	1906	1906	1906	1906	0
129	20240422	174100	64256688	1906	1906	1906	1906	0
130	20240422	174000	64256688	1906	1906	1906	1906	0
131	20240422	173900	64256688	1906	1906	1906	1906	0
132	20240422	173800	64256688	1906	1906	1906	1906	0
133	20240422	173700	64256688	1906	1906	1906	1906	0
134	20240422	173600	64256688	1906	1906	1906	1906	0
135	20240422	173500	64256688	1906	1906	1906	1906	0
136	20240422	173400	64256688	1906	1906	1906	1906	0
137	20240422	173300	64256688	1906	1906	1906	1906	0
138	20240422	173200	64256688	1906	1906	1906	1906	0
139	20240422	173100	64256688	1906	1906	1906	1906	0
140	20240422	173000	64256688	1906	1906	1906	1906	0
141	20240422	172900	64256688	1906	1906	1906	1906	0
142	20240422	172800	64256688	1906	1906	1906	1906	0
143	20240422	172700	64256688	1906	1906	1906	1906	0
144	20240422	172600	64256688	1906	1906	1906	1906	0
145	20240422	172500	64256688	1906	1906	1906	1906	0
146	20240422	172400	64256688	1906	1906	1906	1906	0
147	20240422	172300	64256688	1906	1906	1906	1906	0
148	20240422	172200	64256688	1906	1906	1906	1906	0
149	20240422	172100	64256688	1906	1906	1906	1906	0
150	20240422	172000	64256688	1906	1906	1906	1906	0
151	20240422	171900	64256688	1906	1906	1906	1906	0
152	20240422	171800	64256688	1906	1906	1906	1906	21
153	20240422	171700	64256688	1906	1906	1906	1906	0
154	20240422	171600	64256688	1906	1906	1906	1906	0
155	20240422	171500	64256688	1906	1906	1906	1906	0
156	20240422	171400	64256688	1906	1906	1906	1906	0
157	20240422	171300	64256688	1906	1906	1906	1906	0
158	20240422	171200	64256688	1906	1906	1906	1906	0
159	20240422	171100	64256688	1906	1906	1906	1906	0
160	20240422	171000	64256688	1906	1906	1906	1906	0
161	20240422	170900	64256688	1906	1906	1906	1906	0
162	20240422	170800	64256688	1906	1906	1906	1906	0
163	20240422	170700	64256688	1906	1906	1906	1906	0
164	20240422	170600	64256688	1906	1906	1906	1906	0
165	20240422	170500	64256688	1906	1906	1906	1906	0
166	20240422	170400	64256688	1906	1906	1906	1906	0
167	20240422	170300	64256688	1906	1906	1906	1906	0
168	20240422	170200	64256688	1906	1906	1906	1906	0
169	20240422	170100	64256688	1906	1906	1906	1906	0
170	20240422	170000	64256688	1906	1906	1906	1906	0
171	20240422	165900	64256688	1906	1906	1906	1906	0
172	20240422	165800	64256688	1906	1906	1906	1906	0
173	20240422	165700	64256688	1906	1906	1906	1906	0
174	20240422	165600	64256688	1906	1906	1906	1906	0
175	20240422	165500	64256688	1906	1906	1906	1906	0
176	20240422	165400	64256688	1906	1906	1906	1906	0
177	20240422	165300	64256688	1906	1906	1906	1906	0
178	20240422	165200	64256688	1906	1906	1906	1906	0
179	20240422	165100	64256688	1906	1906	1906	1906	0
180	20240422	165000	64256688	1906	1906	1906	1906	0
181	20240422	164900	64256688	1906	1906	1906	1906	0
182	20240422	164800	64256688	1906	1906	1906	1906	21
183	20240422	164700	64256688	1906	1906	1906	1906	0
184	20240422	164600	64256688	1906	1906	1906	1906	0
185	20240422	164500	64256688	1906	1906	1906	1906	0
186	20240422	164400	64256688	1906	1906	1906	1906	0
187	20240422	164300	64256688	1906	1906	1906	1906	0
188	20240422	164200	64256688	1906	1906	1906	1906	0
189	20240422	164100	64256688	1906	1906	1906	1906	0
190	20240422	164000	64256688	1906	1906	1906	1906	0
191	20240422	163900	64256688	1906	1906	1906	1906	0
192	20240422	163800	64256688	1906	1906	1906	1906	0
193	20240422	163700	64256688	1906	1906	1906	1906	0
194	20240422	163600	64256688	1906	1906	1906	1906	0
195	20240422	163500	64256688	1906	1906	1906	1906	0
196	20240422	163400	64256688	1906	1906	1906	1906	0
197	20240422	163300	64256688	1906	1906	1906	1906	0
198	20240422	163200	64256688	1906	1906	1906	1906	0
199	20240422	163100	64256688	1906	1906	1906	1906	0
200	20240422	163000	64256688	1906	1906	1906	1906	0
201	20240422	162900	64256688	1906	1906	1906	1906	0
202	20240422	162800	64256688	1906	1906	1906	1906	0
203	20240422	162700	64256688	1906	1906	1906	1906	0
204	20240422	162600	64256688	1906	1906	1906	1906	0
205	20240422	162500	64256688	1906	1906	1906	1906	0
206	20240422	162400	64256688	1906	1906	1906	1906	0
207	20240422	162300	64256688	1906	1906	1906	1906	0
208	20240422	162200	64256688	1906	1906	1906	1906	0
209	20240422	162100	64256688	1906	1906	1906	1906	0
210	20240422	162000	64256688	1906	1906	1906	1906	0
211	20240422	161900	64256688	1906	1906	1906	1906	0
212	20240422	161800	64256688	1906	1906	1906	1906	21
213	20240422	161700	64256688	1906	1906	1906	1906	0
214	20240422	161600	64256688	1906	1906	1906	1906	0
215	20240422	161500	64256688	1906	1906	1906	1906	0
216	20240422	161400	64256688	1906	1906	1906	1906	0
217	20240422	161300	64256688	1906	1906	1906	1906	0
218	20240422	161200	64256688	1906	1906	1906	1906	0
219	20240422	161100	64256688	1906	1906	1906	1906	0
220	20240422	161000	64256688	1906	1906	1906	1906	0
221	20240422	160900	64256688	1906	1906	1906	1906	0
222	20240422	160800	64256688	1906	1906	1906	1906	0
223	20240422	160700	64256688	1906	1906	1906	1906	0
224	20240422	160600	64256688	1906	1906	1906	1906	0
225	20240422	160500	64256688	1906	1906	1906	1906	0
226	20240422	160400	64256688	1906	1906	1906	1906	0
227	20240422	160300	64256688	1906	1906	1906	1906	0
228	20240422	160200	64256688	1906	1906	1906	1906	0
229	20240422	160100	64256688	1906	1906	1906	1906	0
230	20240422	160000	64256688	1906	1906	1906	1906	0
231	20240422	155900	64256688	1906	1906	1906	1906	0
232	20240422	155800	64256688	1906	1906	1906	1906	0
233	20240422	155700	64256688	1906	1906	1906	1906	0
234	20240422	155600	64256688	1906	1906	1906	1906	0
235	20240422	155500	64256688	1906	1906	1906	1906	0
236	20240422	155400	64256688	1906	1906	1906	1906	0
237	20240422	155300	64256688	1906	1906	1906	1906	0
238	20240422	155200	64256688	1906	1906	1906	1906	0
239	20240422	155100	64256688	1906	1906	1906	1906	0
240	20240422	155000	64256688	1906	1906	1906	1906	0
241	20240422	154900	64256688	1906	1906	1906	1906	0
242	20240422	154800	64256688	1906	1906	1906	1906	21
243	20240422	154700	64256688	1906	1906	1906	1906	0
244	20240422	154600	64256688	1906	1906	1906	1906	0
245	20240422	154500	64256688	1906	1906	1906	1906	0
246	20240422	154400	64256688	1906	1906	1906	1906	0
247	20240422	154300	64256688	1906	1906	1906	1906	0
248	20240422	154200	64256688	1906	1906	1906	1906	0
249	20240422	154100	64256688	1906	1906	1906	1906	0
250	20240422	154000	64256688	1906	1906	1906	1906	0
251	20240422	153900	64256688	1906	1906	1906	1906	0
252	20240422	153800	64256688	1906	1906	1906	1906	0
253	20240422	153700	64256688	1906	1906	1906	1906	0
254	20240422	153600	64256688	1906	1906	1906	1906	0
255	20240422	153500	64256688	1906	1906	1906	1906	0
256	20240422	153400	64256688	1906	1906	1906	1906	0
257	20240422	153300	64256688	1906	1906	1906	1906	0
258	20240422	153200	64256688	1906	1906	1906	1906	0
259	20240422	153100	64256688	1906	1906	1906	1906	0
260	20240422	153000	64256688	1906	1906	1906	1906	21
261	20240422	152900	64216662	1921	1921	1921	1921	0
262	20240422	152800	64216662	1921	1921	1921	1921	0
263	20240422	152700	64216662	1921	1921	1921	1921	0
264	20240422	152600	64216662	1921	1921	1921	1921	0
265	20240422	152500	64216662	1921	1921	1921	1921	0
266	20240422	152400	64216662	1921	1921	1921	1921	0
267	20240422	152300	64216662	1921	1921	1921	1921	0
268	20240422	152200	64216662	1921	1921	1921	1921	0
269	20240422	152100	64216662	1921	1921	1921	1921	0
270	20240422	152000	64216662	1921	1921	1921	1921	0
271	20240422	151900	64216662	1921	1921	1921	1921	0
272	20240422	151800	64216662	1921	1921	1921	1921	0
273	20240422	151700	64216662	1921	1921	1921	1921	191
274	20240422	151600	63849751	1921	1921	1921	1921	0
275	20240422	151500	63849751	1921	1921	1921	1921	0
276	20240422	151400	63849751	1921	1921	1921	1921	4
277	20240422	151300	63842067	1921	1921	1921	1921	0
278	20240422	151200	63842067	1921	1921	1921	1921	324
279	20240422	151100	63219663	1921	1928	1928	1921	2
280	20240422	151000	63215814	1928	1925	1928	1925	23
281	20240422	150900	63171528	1921	1921	1921	1921	0
282	20240422	150800	63171528	1921	1921	1921	1921	0
283	20240422	150700	63171528	1921	1921	1921	1921	0
284	20240422	150600	63171528	1921	1921	1921	1921	0
285	20240422	150500	63171528	1921	1921	1921	1921	0
286	20240422	150400	63171528	1921	1921	1921	1921	43
287	20240422	150300	63088925	1923	1920	1923	1920	794
288	20240422	150200	61562282	1923	1923	1923	1923	0
289	20240422	150100	61562282	1923	1923	1923	1923	0
290	20240422	150000	61562282	1923	1923	1923	1923	0
291	20240422	145900	61562282	1923	1923	1923	1923	0
292	20240422	145800	61562282	1923	1923	1923	1923	0
293	20240422	145700	61562282	1923	1923	1923	1923	0
294	20240422	145600	61562282	1923	1919	1923	1919	12
295	20240422	145500	61539226	1924	1924	1924	1924	0
296	20240422	145400	61539226	1924	1924	1924	1924	0
297	20240422	145300	61539226	1924	1924	1924	1924	0
298	20240422	145200	61539226	1924	1924	1924	1924	0
299	20240422	145100	61539226	1924	1924	1924	1924	0
300	20240422	145000	61539226	1924	1924	1924	1924	175
301	20240422	144900	61202526	1924	1924	1924	1924	0
302	20240422	144800	61202526	1924	1924	1924	1924	0
303	20240422	144700	61202526	1924	1924	1924	1924	0
304	20240422	144600	61202526	1924	1924	1924	1924	1
305	20240422	144500	61200602	1926	1926	1926	1926	0
306	20240422	144400	61200602	1926	1926	1926	1926	0
307	20240422	144300	61200602	1926	1926	1926	1926	0
308	20240422	144200	61200602	1926	1926	1926	1926	0
309	20240422	144100	61200602	1926	1926	1926	1926	0
310	20240422	144000	61200602	1926	1926	1926	1926	1
311	20240422	143900	61198676	1926	1926	1926	1926	1
312	20240422	143800	61196750	1927	1927	1927	1927	0
313	20240422	143700	61196750	1927	1927	1927	1927	0
314	20240422	143600	61196750	1927	1927	1927	1927	100
315	20240422	143500	61004050	1927	1924	1927	1924	198
316	20240422	143400	60622579	1924	1924	1924	1924	0
317	20240422	143300	60622579	1924	1924	1924	1924	0
318	20240422	143200	60622579	1924	1924	1924	1924	0
319	20240422	143100	60622579	1924	1924	1924	1924	694
320	20240422	143000	59287323	1924	1924	1924	1924	0
321	20240422	142900	59287323	1924	1924	1924	1924	0
322	20240422	142800	59287323	1924	1924	1924	1924	245
323	20240422	142700	58815943	1923	1924	1924	1923	220
324	20240422	142600	58392683	1929	1929	1929	1929	0
325	20240422	142500	58392683	1929	1929	1929	1929	0
326	20240422	142400	58392683	1929	1929	1929	1929	0
327	20240422	142300	58392683	1929	1929	1929	1929	0
328	20240422	142200	58392683	1929	1929	1929	1929	0
329	20240422	142100	58392683	1929	1929	1929	1929	0
330	20240422	142000	58392683	1929	1929	1929	1929	0
331	20240422	141900	58392683	1929	1929	1929	1929	519
332	20240422	141800	57391532	1929	1929	1929	1929	669
333	20240422	141700	56101031	1929	1929	1929	1929	0
334	20240422	141600	56101031	1929	1929	1929	1929	0
335	20240422	141500	56101031	1929	1929	1929	1929	0
336	20240422	141400	56101031	1929	1929	1929	1929	0
337	20240422	141300	56101031	1929	1929	1929	1929	0
338	20240422	141200	56101031	1929	1929	1929	1929	22
339	20240422	141100	56058593	1929	1929	1929	1929	23
340	20240422	141000	56014226	1929	1929	1929	1929	192
341	20240422	140900	55643858	1929	1929	1929	1929	22
342	20240422	140800	55601420	1929	1929	1929	1929	33
343	20240422	140700	55537763	1930	1930	1930	1930	0
344	20240422	140600	55537763	1930	1930	1930	1930	568
345	20240422	140500	54441523	1930	1930	1930	1930	539
346	20240422	140400	53401253	1924	1924	1924	1924	0
347	20240422	140300	53401253	1924	1919	1924	1919	720
348	20240422	140200	52016973	1934	1934	1934	1934	1000
349	20240422	140100	50082973	1891	1898	1946	1891	3081
350	20240422	140000	44196457	1894	1894	1894	1894	0
351	20240422	135900	44196457	1894	1894	1894	1894	0
352	20240422	135800	44196457	1894	1894	1894	1894	0
353	20240422	135700	44196457	1894	1894	1894	1894	0
354	20240422	135600	44196457	1894	1894	1894	1894	0
355	20240422	135500	44196457	1894	1894	1894	1894	1
356	20240422	135400	44194563	1895	1895	1895	1895	0
357	20240422	135300	44194563	1895	1895	1895	1895	0
358	20240422	135200	44194563	1895	1895	1895	1895	0
359	20240422	135100	44194563	1895	1895	1895	1895	0
360	20240422	135000	44194563	1895	1895	1895	1895	0
361	20240422	134900	44194563	1895	1895	1895	1895	0
362	20240422	134800	44194563	1895	1895	1895	1895	0
363	20240422	134700	44194563	1895	1895	1895	1895	0
364	20240422	134600	44194563	1895	1895	1895	1895	0
365	20240422	134500	44194563	1895	1895	1895	1895	854
366	20240422	134400	42576233	1900	1890	1900	1890	1284
367	20240422	134300	40142927	1887	1887	1887	1887	0
368	20240422	134200	40142927	1887	1887	1887	1887	0
369	20240422	134100	40142927	1887	1887	1887	1887	0
370	20240422	134000	40142927	1887	1887	1887	1887	0
371	20240422	133900	40142927	1887	1890	1890	1887	2
372	20240422	133800	40139150	1881	1881	1881	1881	0
373	20240422	133700	40139150	1881	1881	1881	1881	0
374	20240422	133600	40139150	1881	1881	1881	1881	0
375	20240422	133500	40139150	1881	1881	1881	1881	0
376	20240422	133400	40139150	1881	1885	1885	1881	2058
377	20240422	133300	36261016	1885	1885	1885	1885	0
378	20240422	133200	36261016	1885	1885	1885	1885	0
379	20240422	133100	36261016	1885	1885	1885	1885	0
380	20240422	133000	36261016	1885	1885	1885	1885	0
381	20240422	132900	36261016	1885	1885	1885	1885	176
382	20240422	132800	35929256	1885	1885	1885	1885	0
383	20240422	132700	35929256	1885	1885	1885	1885	0
384	20240422	132600	35929256	1885	1885	1885	1885	0
385	20240422	132500	35929256	1885	1885	1885	1885	0
386	20240422	132400	35929256	1885	1885	1885	1885	0
387	20240422	132300	35929256	1885	1885	1885	1885	0
388	20240422	132200	35929256	1885	1885	1885	1885	0
389	20240422	132100	35929256	1885	1885	1885	1885	0
390	20240422	132000	35929256	1885	1885	1885	1885	0
391	20240422	131900	35929256	1885	1885	1885	1885	0
392	20240422	131800	35929256	1885	1885	1885	1885	0
393	20240422	131700	35929256	1885	1885	1885	1885	0
394	20240422	131600	35929256	1885	1885	1885	1885	0
395	20240422	131500	35929256	1885	1885	1885	1885	0
396	20240422	131400	35929256	1885	1885	1885	1885	0
397	20240422	131300	35929256	1885	1885	1885	1885	0
398	20240422	131200	35929256	1885	1885	1885	1885	0
399	20240422	131100	35929256	1885	1885	1885	1885	0
400	20240422	131000	35929256	1885	1885	1885	1885	0
401	20240422	130900	35929256	1885	1885	1885	1885	597
402	20240422	130800	34803911	1885	1885	1885	1885	0
403	20240422	130700	34803911	1885	1885	1885	1885	0
404	20240422	130600	34803911	1885	1887	1887	1885	1958
405	20240422	130500	31109996	1887	1887	1887	1887	0
406	20240422	130400	31109996	1887	1887	1887	1887	0
407	20240422	130300	31109996	1887	1887	1887	1887	0
408	20240422	130200	31109996	1887	1887	1887	1887	0
409	20240422	130100	31109996	1887	1887	1887	1887	0
410	20240422	130000	31109996	1887	1887	1887	1887	0
411	20240422	125900	31109996	1887	1887	1887	1887	0
412	20240422	125800	31109996	1887	1887	1887	1887	0
413	20240422	125700	31109996	1887	1887	1887	1887	0
414	20240422	125600	31109996	1887	1887	1887	1887	0
415	20240422	125500	31109996	1887	1887	1887	1887	0
416	20240422	125400	31109996	1887	1887	1887	1887	0
417	20240422	125300	31109996	1887	1887	1887	1887	0
418	20240422	125200	31109996	1887	1887	1887	1887	0
419	20240422	125100	31109996	1887	1887	1887	1887	0
420	20240422	125000	31109996	1887	1887	1887	1887	0
421	20240422	124900	31109996	1887	1887	1887	1887	0
422	20240422	124800	31109996	1887	1887	1887	1887	433
423	20240422	124700	30292925	1887	1887	1887	1887	0
424	20240422	124600	30292925	1887	1887	1887	1887	0
425	20240422	124500	30292925	1887	1887	1887	1887	0
426	20240422	124400	30292925	1887	1887	1887	1887	0
427	20240422	124300	30292925	1887	1887	1887	1887	0
428	20240422	124200	30292925	1887	1887	1887	1887	0
429	20240422	124100	30292925	1887	1887	1887	1887	0
430	20240422	124000	30292925	1887	1887	1887	1887	0
431	20240422	123900	30292925	1887	1887	1887	1887	0
432	20240422	123800	30292925	1887	1887	1887	1887	0
433	20240422	123700	30292925	1887	1887	1887	1887	500
434	20240422	123600	29349425	1887	1887	1887	1887	0
435	20240422	123500	29349425	1887	1887	1887	1887	0
436	20240422	123400	29349425	1887	1887	1887	1887	3
437	20240422	123300	29343764	1886	1886	1886	1886	0
438	20240422	123200	29343764	1886	1886	1886	1886	0
439	20240422	123100	29343764	1886	1886	1886	1886	0
440	20240422	123000	29343764	1886	1886	1886	1886	0
441	20240422	122900	29343764	1886	1886	1886	1886	0
442	20240422	122800	29343764	1886	1886	1886	1886	0
443	20240422	122700	29343764	1886	1886	1886	1886	0
444	20240422	122600	29343764	1886	1886	1886	1886	0
445	20240422	122500	29343764	1886	1886	1886	1886	0
446	20240422	122400	29343764	1886	1886	1886	1886	0
447	20240422	122300	29343764	1886	1886	1886	1886	0
448	20240422	122200	29343764	1886	1886	1886	1886	0
449	20240422	122100	29343764	1886	1886	1886	1886	0
450	20240422	122000	29343764	1886	1886	1886	1886	0
451	20240422	121900	29343764	1886	1886	1886	1886	0
452	20240422	121800	29343764	1886	1886	1886	1886	0
453	20240422	121700	29343764	1886	1886	1886	1886	0
454	20240422	121600	29343764	1886	1886	1886	1886	0
455	20240422	121500	29343764	1886	1886	1886	1886	0
456	20240422	121400	29343764	1886	1886	1886	1886	0
457	20240422	121300	29343764	1886	1886	1886	1886	0
458	20240422	121200	29343764	1886	1886	1886	1886	0
459	20240422	121100	29343764	1886	1886	1886	1886	0
460	20240422	121000	29343764	1886	1886	1886	1886	0
461	20240422	120900	29343764	1886	1886	1886	1886	0
462	20240422	120800	29343764	1886	1886	1886	1886	0
463	20240422	120700	29343764	1886	1886	1886	1886	0
464	20240422	120600	29343764	1886	1886	1886	1886	0
465	20240422	120500	29343764	1886	1886	1886	1886	0
466	20240422	120400	29343764	1886	1886	1886	1886	0
467	20240422	120300	29343764	1886	1886	1886	1886	0
468	20240422	120200	29343764	1886	1886	1886	1886	0
469	20240422	120100	29343764	1886	1886	1886	1886	0
470	20240422	120000	29343764	1886	1886	1886	1886	0
471	20240422	115900	29343764	1886	1886	1886	1886	0
472	20240422	115800	29343764	1886	1886	1886	1886	0
473	20240422	115700	29343764	1886	1886	1886	1886	0
474	20240422	115600	29343764	1886	1886	1886	1886	0
475	20240422	115500	29343764	1886	1886	1886	1886	0
476	20240422	115400	29343764	1886	1886	1886	1886	0
477	20240422	115300	29343764	1886	1886	1886	1886	0
478	20240422	115200	29343764	1886	1886	1886	1886	0
479	20240422	115100	29343764	1886	1886	1886	1886	0
480	20240422	115000	29343764	1886	1886	1886	1886	0
481	20240422	114900	29343764	1886	1886	1886	1886	0
482	20240422	114800	29343764	1886	1886	1886	1886	0
483	20240422	114700	29343764	1886	1886	1886	1886	0
484	20240422	114600	29343764	1886	1886	1886	1886	0
485	20240422	114500	29343764	1886	1886	1886	1886	0
486	20240422	114400	29343764	1886	1886	1886	1886	0
487	20240422	114300	29343764	1886	1886	1886	1886	0
488	20240422	114200	29343764	1886	1886	1886	1886	0
489	20240422	114100	29343764	1886	1886	1886	1886	0
490	20240422	114000	29343764	1886	1886	1886	1886	0
491	20240422	113900	29343764	1886	1886	1886	1886	0
492	20240422	113800	29343764	1886	1886	1886	1886	1
493	20240422	113700	29341878	1886	1886	1886	1886	0
494	20240422	113600	29341878	1886	1886	1886	1886	0
495	20240422	113500	29341878	1886	1886	1886	1886	0
496	20240422	113400	29341878	1886	1886	1886	1886	0
497	20240422	113300	29341878	1886	1886	1886	1886	0
498	20240422	113200	29341878	1886	1886	1886	1886	0
499	20240422	113100	29341878	1886	1886	1886	1886	0
500	20240422	113000	29341878	1886	1886	1886	1886	0
501	20240422	112900	29341878	1886	1886	1886	1886	0
502	20240422	112800	29341878	1886	1886	1886	1886	0
503	20240422	112700	29341878	1886	1886	1886	1886	0
504	20240422	112600	29341878	1886	1886	1886	1886	0
505	20240422	112500	29341878	1886	1886	1886	1886	0
506	20240422	112400	29341878	1886	1886	1886	1886	0
507	20240422	112300	29341878	1886	1886	1886	1886	100
508	20240422	112200	29153278	1886	1886	1886	1886	0
509	20240422	112100	29153278	1886	1886	1886	1886	0
510	20240422	112000	29153278	1886	1886	1886	1886	0
511	20240422	111900	29153278	1886	1886	1886	1886	0
512	20240422	111800	29153278	1886	1886	1886	1886	0
513	20240422	111700	29153278	1886	1886	1886	1886	1
514	20240422	111600	29151392	1890	1890	1890	1890	0
515	20240422	111500	29151392	1890	1890	1890	1890	0
516	20240422	111400	29151392	1890	1890	1890	1890	0
517	20240422	111300	29151392	1890	1890	1890	1890	0
518	20240422	111200	29151392	1890	1890	1890	1890	0
519	20240422	111100	29151392	1890	1890	1890	1890	0
520	20240422	111000	29151392	1890	1890	1890	1890	0
521	20240422	110900	29151392	1890	1890	1890	1890	0
522	20240422	110800	29151392	1890	1890	1890	1890	0
523	20240422	110700	29151392	1890	1890	1890	1890	0
524	20240422	110600	29151392	1890	1890	1890	1890	200
525	20240422	110500	28773392	1890	1890	1890	1890	0
526	20240422	110400	28773392	1890	1890	1890	1890	0
527	20240422	110300	28773392	1890	1890	1890	1890	0
528	20240422	110200	28773392	1890	1890	1890	1890	5
529	20240422	110100	28763942	1890	1890	1890	1890	0
530	20240422	110000	28763942	1890	1890	1890	1890	0
531	20240422	105900	28763942	1890	1890	1890	1890	0
532	20240422	105800	28763942	1890	1890	1890	1890	0
533	20240422	105700	28763942	1890	1890	1890	1890	0
534	20240422	105600	28763942	1890	1890	1890	1890	0
535	20240422	105500	28763942	1890	1890	1890	1890	0
536	20240422	105400	28763942	1890	1890	1890	1890	0
537	20240422	105300	28763942	1890	1890	1890	1890	0
538	20240422	105200	28763942	1890	1890	1890	1890	0
539	20240422	105100	28763942	1890	1890	1890	1890	0
540	20240422	105000	28763942	1890	1890	1890	1890	1
541	20240422	104900	28762052	1886	1886	1886	1886	0
542	20240422	104800	28762052	1886	1886	1886	1886	328
543	20240422	104700	28143444	1886	1886	1886	1886	1
544	20240422	104600	28141558	1884	1884	1884	1884	0
545	20240422	104500	28141558	1884	1884	1884	1884	0
546	20240422	104400	28141558	1884	1884	1884	1884	0
547	20240422	104300	28141558	1884	1884	1884	1884	0
548	20240422	104200	28141558	1884	1884	1884	1884	0
549	20240422	104100	28141558	1884	1883	1884	1883	2111
550	20240422	104000	24165229	1879	1879	1879	1879	0
551	20240422	103900	24165229	1879	1879	1879	1879	0
552	20240422	103800	24165229	1879	1879	1879	1879	0
553	20240422	103700	24165229	1879	1879	1879	1879	461
554	20240422	103600	23299010	1879	1879	1879	1879	333
555	20240422	103500	22673303	1880	1880	1880	1880	0
556	20240422	103400	22673303	1880	1880	1880	1880	0
557	20240422	103300	22673303	1880	1880	1880	1880	0
558	20240422	103200	22673303	1880	1880	1880	1880	0
559	20240422	103100	22673303	1880	1880	1880	1880	0
560	20240422	103000	22673303	1880	1880	1880	1880	0
561	20240422	102900	22673303	1880	1880	1880	1880	0
562	20240422	102800	22673303	1880	1880	1880	1880	0
563	20240422	102700	22673303	1880	1880	1880	1880	0
564	20240422	102600	22673303	1880	1880	1880	1880	0
565	20240422	102500	22673303	1880	1880	1880	1880	0
566	20240422	102400	22673303	1880	1880	1880	1880	0
567	20240422	102300	22673303	1880	1880	1880	1879	2845
568	20240422	102200	17324804	1884	1884	1884	1884	0
569	20240422	102100	17324804	1884	1884	1884	1884	0
570	20240422	102000	17324804	1884	1884	1884	1884	0
571	20240422	101900	17324804	1884	1884	1884	1884	0
572	20240422	101800	17324804	1884	1884	1884	1884	0
573	20240422	101700	17324804	1884	1884	1884	1884	0
574	20240422	101600	17324804	1884	1884	1884	1884	0
575	20240422	101500	17324804	1884	1884	1884	1884	1
576	20240422	101400	17322920	1884	1884	1884	1884	470
577	20240422	101300	16437440	1888	1888	1888	1888	0
578	20240422	101200	16437440	1888	1888	1888	1888	0
579	20240422	101100	16437440	1888	1888	1888	1888	0
580	20240422	101000	16437440	1888	1888	1888	1888	0
581	20240422	100900	16437440	1888	1888	1888	1888	0
582	20240422	100800	16437440	1888	1888	1888	1888	0
583	20240422	100700	16437440	1888	1888	1888	1888	0
584	20240422	100600	16437440	1888	1888	1888	1888	1
585	20240422	100500	16435552	1888	1888	1888	1888	0
586	20240422	100400	16435552	1888	1888	1888	1888	0
587	20240422	100300	16435552	1888	1888	1888	1888	0
588	20240422	100200	16435552	1888	1888	1888	1888	1
589	20240422	100100	16433664	1884	1884	1884	1884	0
590	20240422	100000	16433664	1884	1884	1884	1884	0
591	20240422	095900	16433664	1884	1884	1884	1884	0
592	20240422	095800	16433664	1884	1884	1884	1884	0
593	20240422	095700	16433664	1884	1884	1884	1884	0
594	20240422	095600	16433664	1884	1884	1884	1884	0
595	20240422	095500	16433664	1884	1884	1884	1884	0
596	20240422	095400	16433664	1884	1884	1884	1884	0
597	20240422	095300	16433664	1884	1884	1884	1884	0
598	20240422	095200	16433664	1884	1884	1884	1884	0
599	20240422	095100	16433664	1884	1884	1884	1884	16
600	20240422	095000	16403520	1880	1880	1880	1880	0
601	20240422	094900	16403520	1880	1882	1884	1880	606
602	20240422	094800	15262076	1884	1884	1884	1884	1231
603	20240422	094700	12942872	1884	1884	1884	1884	0
604	20240422	094600	12942872	1884	1884	1884	1884	0
605	20240422	094500	12942872	1884	1884	1884	1884	0
606	20240422	094400	12942872	1884	1884	1884	1884	1
607	20240422	094300	12940988	1888	1888	1888	1888	0
608	20240422	094200	12940988	1888	1888	1888	1888	0
609	20240422	094100	12940988	1888	1888	1888	1888	0
610	20240422	094000	12940988	1888	1888	1888	1888	0
611	20240422	093900	12940988	1888	1888	1888	1888	0
612	20240422	093800	12940988	1888	1888	1888	1888	14
613	20240422	093700	12914556	1884	1884	1884	1884	0
614	20240422	093600	12914556	1884	1884	1884	1884	0
615	20240422	093500	12914556	1884	1884	1884	1884	0
616	20240422	093400	12914556	1884	1884	1884	1884	100
617	20240422	093300	12726156	1884	1884	1884	1884	177
618	20240422	093200	12392688	1884	1884	1884	1884	531
619	20240422	093100	11392284	1890	1890	1890	1890	0
620	20240422	093000	11392284	1890	1890	1890	1890	0
621	20240422	092900	11392284	1890	1890	1890	1890	0
622	20240422	092800	11392284	1890	1890	1890	1890	530
623	20240422	092700	10390584	1890	1890	1890	1890	0
624	20240422	092600	10390584	1890	1890	1890	1890	4
625	20240422	092500	10383024	1896	1896	1896	1896	0
626	20240422	092400	10383024	1896	1896	1896	1896	0
627	20240422	092300	10383024	1896	1896	1896	1896	0
628	20240422	092200	10383024	1896	1896	1896	1896	528
629	20240422	092100	9381936	1900	1900	1900	1900	0
630	20240422	092000	9381936	1900	1900	1900	1900	0
631	20240422	091900	9381936	1900	1900	1900	1900	0
632	20240422	091800	9381936	1900	1900	1900	1900	1054
633	20240422	091700	7379336	1881	1881	1881	1881	2
634	20240422	091600	7375574	1881	1881	1881	1881	2
635	20240422	091500	7371812	1881	1882	1882	1881	180
636	20240422	091400	7033184	1882	1882	1882	1882	33
637	20240422	091300	6971078	1904	1884	1904	1883	261
638	20240422	091200	6479482	1884	1884	1884	1884	11
639	20240422	091100	6458758	1900	1900	1900	1900	0
640	20240422	091000	6458758	1900	1900	1900	1900	0
641	20240422	090900	6458758	1900	1900	1900	1900	0
642	20240422	090800	6458758	1900	1900	1900	1900	20
643	20240422	090700	6420758	1900	1900	1900	1900	0
644	20240422	090600	6420758	1900	1900	1900	1900	2
645	20240422	090500	6416958	1885	1885	1885	1885	0
646	20240422	090400	6416958	1885	1885	1885	1885	983
647	20240422	090300	4564003	1885	1885	1885	1885	0
648	20240422	090200	4564003	1885	1885	1885	1885	0
649	20240422	090100	4564003	1885	1905	1905	1885	1297
650	20240422	090000	2111646	1994	1994	1994	1994	1059