KissMeData/071850/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	194900	41320649	1946	1946	1946	1946	153
3	20240423	194800	41320649	1946	1946	1946	1946	0
4	20240423	194700	41320649	1946	1946	1946	1946	0
5	20240423	194600	41320649	1946	1946	1946	1946	0
6	20240423	194500	41320649	1946	1946	1946	1946	0
7	20240423	194400	41320649	1946	1946	1946	1946	0
8	20240423	194300	41320649	1946	1946	1946	1946	0
9	20240423	194200	41320649	1946	1946	1946	1946	0
10	20240423	194100	41320649	1946	1946	1946	1946	0
11	20240423	194000	41320649	1946	1946	1946	1946	0
12	20240423	193900	41320649	1946	1946	1946	1946	0
13	20240423	193800	41320649	1946	1946	1946	1946	0
14	20240423	193700	41320649	1946	1946	1946	1946	0
15	20240423	193600	41320649	1946	1946	1946	1946	0
16	20240423	193500	41320649	1946	1946	1946	1946	0
17	20240423	193400	41320649	1946	1946	1946	1946	0
18	20240423	193300	41320649	1946	1946	1946	1946	0
19	20240423	193200	41320649	1946	1946	1946	1946	0
20	20240423	193100	41320649	1946	1946	1946	1946	0
21	20240423	193000	41320649	1946	1946	1946	1946	0
22	20240423	192900	41320649	1946	1946	1946	1946	0
23	20240423	192800	41320649	1946	1946	1946	1946	0
24	20240423	192700	41320649	1946	1946	1946	1946	0
25	20240423	192600	41320649	1946	1946	1946	1946	0
26	20240423	192500	41320649	1946	1946	1946	1946	0
27	20240423	192400	41320649	1946	1946	1946	1946	0
28	20240423	192300	41320649	1946	1946	1946	1946	0
29	20240423	192200	41320649	1946	1946	1946	1946	0
30	20240423	192100	41320649	1946	1946	1946	1946	0
31	20240423	192000	41320649	1946	1946	1946	1946	0
32	20240423	191900	41320649	1946	1946	1946	1946	153
33	20240423	191800	41320649	1946	1946	1946	1946	0
34	20240423	191700	41320649	1946	1946	1946	1946	0
35	20240423	191600	41320649	1946	1946	1946	1946	0
36	20240423	191500	41320649	1946	1946	1946	1946	0
37	20240423	191400	41320649	1946	1946	1946	1946	0
38	20240423	191300	41320649	1946	1946	1946	1946	0
39	20240423	191200	41320649	1946	1946	1946	1946	0
40	20240423	191100	41320649	1946	1946	1946	1946	0
41	20240423	191000	41320649	1946	1946	1946	1946	0
42	20240423	190900	41320649	1946	1946	1946	1946	0
43	20240423	190800	41320649	1946	1946	1946	1946	0
44	20240423	190700	41320649	1946	1946	1946	1946	0
45	20240423	190600	41320649	1946	1946	1946	1946	0
46	20240423	190500	41320649	1946	1946	1946	1946	0
47	20240423	190400	41320649	1946	1946	1946	1946	0
48	20240423	190300	41320649	1946	1946	1946	1946	0
49	20240423	190200	41320649	1946	1946	1946	1946	0
50	20240423	190100	41320649	1946	1946	1946	1946	0
51	20240423	190000	41320649	1946	1946	1946	1946	0
52	20240423	185900	41320649	1946	1946	1946	1946	0
53	20240423	185800	41320649	1946	1946	1946	1946	0
54	20240423	185700	41320649	1946	1946	1946	1946	0
55	20240423	185600	41320649	1946	1946	1946	1946	0
56	20240423	185500	41320649	1946	1946	1946	1946	0
57	20240423	185400	41320649	1946	1946	1946	1946	0
58	20240423	185300	41320649	1946	1946	1946	1946	0
59	20240423	185200	41320649	1946	1946	1946	1946	0
60	20240423	185100	41320649	1946	1946	1946	1946	0
61	20240423	185000	41320649	1946	1946	1946	1946	0
62	20240423	184900	41320649	1946	1946	1946	1946	153
63	20240423	184800	41320649	1946	1946	1946	1946	0
64	20240423	184700	41320649	1946	1946	1946	1946	0
65	20240423	184600	41320649	1946	1946	1946	1946	0
66	20240423	184500	41320649	1946	1946	1946	1946	0
67	20240423	184400	41320649	1946	1946	1946	1946	0
68	20240423	184300	41320649	1946	1946	1946	1946	0
69	20240423	184200	41320649	1946	1946	1946	1946	0
70	20240423	184100	41320649	1946	1946	1946	1946	0
71	20240423	184000	41320649	1946	1946	1946	1946	0
72	20240423	183900	41320649	1946	1946	1946	1946	0
73	20240423	183800	41320649	1946	1946	1946	1946	0
74	20240423	183700	41320649	1946	1946	1946	1946	0
75	20240423	183600	41320649	1946	1946	1946	1946	0
76	20240423	183500	41320649	1946	1946	1946	1946	0
77	20240423	183400	41320649	1946	1946	1946	1946	0
78	20240423	183300	41320649	1946	1946	1946	1946	0
79	20240423	183200	41320649	1946	1946	1946	1946	0
80	20240423	183100	41320649	1946	1946	1946	1946	0
81	20240423	183000	41320649	1946	1946	1946	1946	0
82	20240423	182900	41320649	1946	1946	1946	1946	0
83	20240423	182800	41320649	1946	1946	1946	1946	0
84	20240423	182700	41320649	1946	1946	1946	1946	0
85	20240423	182600	41320649	1946	1946	1946	1946	0
86	20240423	182500	41320649	1946	1946	1946	1946	0
87	20240423	182400	41320649	1946	1946	1946	1946	0
88	20240423	182300	41320649	1946	1946	1946	1946	0
89	20240423	182200	41320649	1946	1946	1946	1946	0
90	20240423	182100	41320649	1946	1946	1946	1946	0
91	20240423	182000	41320649	1946	1946	1946	1946	0
92	20240423	181900	41320649	1946	1946	1946	1946	153
93	20240423	181800	41320649	1946	1946	1946	1946	0
94	20240423	181700	41320649	1946	1946	1946	1946	0
95	20240423	181600	41320649	1946	1946	1946	1946	0
96	20240423	181500	41320649	1946	1946	1946	1946	0
97	20240423	181400	41320649	1946	1946	1946	1946	0
98	20240423	181300	41320649	1946	1946	1946	1946	0
99	20240423	181200	41320649	1946	1946	1946	1946	0
100	20240423	181100	41320649	1946	1946	1946	1946	0
101	20240423	181000	41320649	1946	1946	1946	1946	0
102	20240423	180900	41320649	1946	1946	1946	1946	0
103	20240423	180800	41320649	1946	1946	1946	1946	0
104	20240423	180700	41320649	1946	1946	1946	1946	0
105	20240423	180600	41320649	1946	1946	1946	1946	0
106	20240423	180500	41320649	1946	1946	1946	1946	0
107	20240423	180400	41320649	1946	1946	1946	1946	0
108	20240423	180300	41320649	1946	1946	1946	1946	0
109	20240423	180200	41320649	1946	1946	1946	1946	0
110	20240423	180100	41320649	1946	1946	1946	1946	0
111	20240423	180000	41320649	1946	1946	1946	1946	0
112	20240423	175900	41320649	1946	1946	1946	1946	0
113	20240423	175800	41320649	1946	1946	1946	1946	0
114	20240423	175700	41320649	1946	1946	1946	1946	0
115	20240423	175600	41320649	1946	1946	1946	1946	0
116	20240423	175500	41320649	1946	1946	1946	1946	0
117	20240423	175400	41320649	1946	1946	1946	1946	0
118	20240423	175300	41320649	1946	1946	1946	1946	0
119	20240423	175200	41320649	1946	1946	1946	1946	0
120	20240423	175100	41320649	1946	1946	1946	1946	0
121	20240423	175000	41320649	1946	1946	1946	1946	0
122	20240423	174900	41320649	1946	1946	1946	1946	153
123	20240423	174800	41320649	1946	1946	1946	1946	0
124	20240423	174700	41320649	1946	1946	1946	1946	0
125	20240423	174600	41320649	1946	1946	1946	1946	0
126	20240423	174500	41320649	1946	1946	1946	1946	0
127	20240423	174400	41320649	1946	1946	1946	1946	0
128	20240423	174300	41320649	1946	1946	1946	1946	0
129	20240423	174200	41320649	1946	1946	1946	1946	0
130	20240423	174100	41320649	1946	1946	1946	1946	0
131	20240423	174000	41320649	1946	1946	1946	1946	0
132	20240423	173900	41320649	1946	1946	1946	1946	0
133	20240423	173800	41320649	1946	1946	1946	1946	0
134	20240423	173700	41320649	1946	1946	1946	1946	0
135	20240423	173600	41320649	1946	1946	1946	1946	0
136	20240423	173500	41320649	1946	1946	1946	1946	0
137	20240423	173400	41320649	1946	1946	1946	1946	0
138	20240423	173300	41320649	1946	1946	1946	1946	0
139	20240423	173200	41320649	1946	1946	1946	1946	0
140	20240423	173100	41320649	1946	1946	1946	1946	0
141	20240423	173000	41320649	1946	1946	1946	1946	0
142	20240423	172900	41320649	1946	1946	1946	1946	0
143	20240423	172800	41320649	1946	1946	1946	1946	0
144	20240423	172700	41320649	1946	1946	1946	1946	0
145	20240423	172600	41320649	1946	1946	1946	1946	0
146	20240423	172500	41320649	1946	1946	1946	1946	0
147	20240423	172400	41320649	1946	1946	1946	1946	0
148	20240423	172300	41320649	1946	1946	1946	1946	0
149	20240423	172200	41320649	1946	1946	1946	1946	0
150	20240423	172100	41320649	1946	1946	1946	1946	0
151	20240423	172000	41320649	1946	1946	1946	1946	0
152	20240423	171900	41320649	1946	1946	1946	1946	153
153	20240423	171800	41320649	1946	1946	1946	1946	0
154	20240423	171700	41320649	1946	1946	1946	1946	0
155	20240423	171600	41320649	1946	1946	1946	1946	0
156	20240423	171500	41320649	1946	1946	1946	1946	0
157	20240423	171400	41320649	1946	1946	1946	1946	0
158	20240423	171300	41320649	1946	1946	1946	1946	0
159	20240423	171200	41320649	1946	1946	1946	1946	0
160	20240423	171100	41320649	1946	1946	1946	1946	0
161	20240423	171000	41320649	1946	1946	1946	1946	0
162	20240423	170900	41320649	1946	1946	1946	1946	0
163	20240423	170800	41320649	1946	1946	1946	1946	0
164	20240423	170700	41320649	1946	1946	1946	1946	0
165	20240423	170600	41320649	1946	1946	1946	1946	0
166	20240423	170500	41320649	1946	1946	1946	1946	0
167	20240423	170400	41320649	1946	1946	1946	1946	0
168	20240423	170300	41320649	1946	1946	1946	1946	0
169	20240423	170200	41320649	1946	1946	1946	1946	0
170	20240423	170100	41320649	1946	1946	1946	1946	0
171	20240423	170000	41320649	1946	1946	1946	1946	0
172	20240423	165900	41320649	1946	1946	1946	1946	0
173	20240423	165800	41320649	1946	1946	1946	1946	0
174	20240423	165700	41320649	1946	1946	1946	1946	0
175	20240423	165600	41320649	1946	1946	1946	1946	0
176	20240423	165500	41320649	1946	1946	1946	1946	0
177	20240423	165400	41320649	1946	1946	1946	1946	0
178	20240423	165300	41320649	1946	1946	1946	1946	0
179	20240423	165200	41320649	1946	1946	1946	1946	0
180	20240423	165100	41320649	1946	1946	1946	1946	0
181	20240423	165000	41320649	1946	1946	1946	1946	0
182	20240423	164900	41320649	1946	1946	1946	1946	153
183	20240423	164800	41320649	1946	1946	1946	1946	0
184	20240423	164700	41320649	1946	1946	1946	1946	0
185	20240423	164600	41320649	1946	1946	1946	1946	0
186	20240423	164500	41320649	1946	1946	1946	1946	0
187	20240423	164400	41320649	1946	1946	1946	1946	0
188	20240423	164300	41320649	1946	1946	1946	1946	0
189	20240423	164200	41320649	1946	1946	1946	1946	0
190	20240423	164100	41320649	1946	1946	1946	1946	0
191	20240423	164000	41320649	1946	1946	1946	1946	0
192	20240423	163900	41320649	1946	1946	1946	1946	0
193	20240423	163800	41320649	1946	1946	1946	1946	0
194	20240423	163700	41320649	1946	1946	1946	1946	0
195	20240423	163600	41320649	1946	1946	1946	1946	0
196	20240423	163500	41320649	1946	1946	1946	1946	0
197	20240423	163400	41320649	1946	1946	1946	1946	0
198	20240423	163300	41320649	1946	1946	1946	1946	0
199	20240423	163200	41320649	1946	1946	1946	1946	0
200	20240423	163100	41320649	1946	1946	1946	1946	0
201	20240423	163000	41320649	1946	1946	1946	1946	0
202	20240423	162900	41320649	1946	1946	1946	1946	0
203	20240423	162800	41320649	1946	1946	1946	1946	0
204	20240423	162700	41320649	1946	1946	1946	1946	0
205	20240423	162600	41320649	1946	1946	1946	1946	0
206	20240423	162500	41320649	1946	1946	1946	1946	0
207	20240423	162400	41320649	1946	1946	1946	1946	0
208	20240423	162300	41320649	1946	1946	1946	1946	0
209	20240423	162200	41320649	1946	1946	1946	1946	0
210	20240423	162100	41320649	1946	1946	1946	1946	0
211	20240423	162000	41320649	1946	1946	1946	1946	0
212	20240423	161900	41320649	1946	1946	1946	1946	153
213	20240423	161800	41320649	1946	1946	1946	1946	0
214	20240423	161700	41320649	1946	1946	1946	1946	0
215	20240423	161600	41320649	1946	1946	1946	1946	0
216	20240423	161500	41320649	1946	1946	1946	1946	0
217	20240423	161400	41320649	1946	1946	1946	1946	0
218	20240423	161300	41320649	1946	1946	1946	1946	0
219	20240423	161200	41320649	1946	1946	1946	1946	0
220	20240423	161100	41320649	1946	1946	1946	1946	0
221	20240423	161000	41320649	1946	1946	1946	1946	0
222	20240423	160900	41320649	1946	1946	1946	1946	0
223	20240423	160800	41320649	1946	1946	1946	1946	0
224	20240423	160700	41320649	1946	1946	1946	1946	0
225	20240423	160600	41320649	1946	1946	1946	1946	0
226	20240423	160500	41320649	1946	1946	1946	1946	0
227	20240423	160400	41320649	1946	1946	1946	1946	0
228	20240423	160300	41320649	1946	1946	1946	1946	0
229	20240423	160200	41320649	1946	1946	1946	1946	0
230	20240423	160100	41320649	1946	1946	1946	1946	0
231	20240423	160000	41320649	1946	1946	1946	1946	0
232	20240423	155900	41320649	1946	1946	1946	1946	0
233	20240423	155800	41320649	1946	1946	1946	1946	0
234	20240423	155700	41320649	1946	1946	1946	1946	0
235	20240423	155600	41320649	1946	1946	1946	1946	0
236	20240423	155500	41320649	1946	1946	1946	1946	0
237	20240423	155400	41320649	1946	1946	1946	1946	0
238	20240423	155300	41320649	1946	1946	1946	1946	0
239	20240423	155200	41320649	1946	1946	1946	1946	0
240	20240423	155100	41320649	1946	1946	1946	1946	0
241	20240423	155000	41320649	1946	1946	1946	1946	0
242	20240423	154900	41320649	1946	1946	1946	1946	153
243	20240423	154800	41320649	1946	1946	1946	1946	0
244	20240423	154700	41320649	1946	1946	1946	1946	0
245	20240423	154600	41320649	1946	1946	1946	1946	0
246	20240423	154500	41320649	1946	1946	1946	1946	0
247	20240423	154400	41320649	1946	1946	1946	1946	0
248	20240423	154300	41320649	1946	1946	1946	1946	0
249	20240423	154200	41320649	1946	1946	1946	1946	0
250	20240423	154100	41320649	1946	1946	1946	1946	0
251	20240423	154000	41320649	1946	1946	1946	1946	0
252	20240423	153900	41320649	1946	1946	1946	1946	0
253	20240423	153800	41320649	1946	1946	1946	1946	0
254	20240423	153700	41320649	1946	1946	1946	1946	0
255	20240423	153600	41320649	1946	1946	1946	1946	0
256	20240423	153500	41320649	1946	1946	1946	1946	0
257	20240423	153400	41320649	1946	1946	1946	1946	0
258	20240423	153300	41320649	1946	1946	1946	1946	0
259	20240423	153200	41320649	1946	1946	1946	1946	0
260	20240423	153100	41320649	1946	1946	1946	1946	0
261	20240423	153000	41320649	1946	1946	1946	1946	0
262	20240423	152900	41320649	1946	1946	1946	1946	0
263	20240423	152800	41320649	1946	1946	1946	1946	0
264	20240423	152700	41320649	1946	1946	1946	1946	0
265	20240423	152600	41320649	1946	1946	1946	1946	0
266	20240423	152500	41320649	1946	1946	1946	1946	0
267	20240423	152400	41320649	1946	1946	1946	1946	0
268	20240423	152300	41320649	1946	1946	1946	1946	0
269	20240423	152200	41320649	1946	1946	1946	1946	0
270	20240423	152100	41320649	1946	1946	1946	1946	0
271	20240423	152000	41320649	1946	1946	1946	1946	0
272	20240423	151900	41320649	1946	1946	1946	1946	0
273	20240423	151800	41320649	1946	1946	1946	1946	0
274	20240423	151700	41320649	1946	1946	1946	1946	0
275	20240423	151600	41320649	1946	1946	1946	1946	0
276	20240423	151500	41320649	1946	1946	1946	1946	153
277	20240423	151400	41022911	1952	1952	1952	1952	0
278	20240423	151300	41022911	1952	1952	1952	1952	0
279	20240423	151200	41022911	1952	1952	1952	1952	100
280	20240423	151100	40827711	1950	1950	1950	1950	0
281	20240423	151000	40827711	1950	1950	1950	1950	0
282	20240423	150900	40827711	1950	1950	1950	1950	293
283	20240423	150800	40256361	1950	1950	1950	1950	0
284	20240423	150700	40256361	1950	1950	1950	1950	0
285	20240423	150600	40256361	1950	1947	1950	1947	1000
286	20240423	150500	38307327	1946	1946	1946	1946	0
287	20240423	150400	38307327	1946	1946	1946	1946	0
288	20240423	150300	38307327	1946	1946	1946	1946	0
289	20240423	150200	38307327	1946	1947	1947	1946	246
290	20240423	150100	37828399	1947	1947	1947	1947	0
291	20240423	150000	37828399	1947	1947	1947	1947	9
292	20240423	145900	37810876	1950	1950	1950	1950	0
293	20240423	145800	37810876	1950	1950	1950	1950	0
294	20240423	145700	37810876	1950	1950	1950	1950	1
295	20240423	145600	37808926	1950	1950	1950	1950	0
296	20240423	145500	37808926	1950	1950	1950	1950	0
297	20240423	145400	37808926	1950	1950	1950	1950	0
298	20240423	145300	37808926	1950	1950	1950	1950	0
299	20240423	145200	37808926	1950	1950	1950	1950	0
300	20240423	145100	37808926	1950	1950	1950	1950	0
301	20240423	145000	37808926	1950	1950	1950	1950	0
302	20240423	144900	37808926	1950	1950	1950	1950	0
303	20240423	144800	37808926	1950	1950	1950	1950	0
304	20240423	144700	37808926	1950	1953	1953	1950	1230
305	20240423	144600	35410402	1950	1950	1950	1950	0
306	20240423	144500	35410402	1950	1950	1950	1950	5
307	20240423	144400	35400652	1950	1950	1950	1950	0
308	20240423	144300	35400652	1950	1950	1950	1950	100
309	20240423	144200	35205652	1952	1952	1952	1952	0
310	20240423	144100	35205652	1952	1952	1952	1952	0
311	20240423	144000	35205652	1952	1952	1952	1952	0
312	20240423	143900	35205652	1952	1952	1952	1952	0
313	20240423	143800	35205652	1952	1952	1952	1952	0
314	20240423	143700	35205652	1952	1952	1952	1952	0
315	20240423	143600	35205652	1952	1952	1952	1952	0
316	20240423	143500	35205652	1952	1952	1952	1952	170
317	20240423	143400	34873812	1950	1950	1950	1950	140
318	20240423	143300	34600812	1952	1952	1952	1952	0
319	20240423	143200	34600812	1952	1952	1952	1952	0
320	20240423	143100	34600812	1952	1952	1952	1952	0
321	20240423	143000	34600812	1952	1952	1952	1952	0
322	20240423	142900	34600812	1952	1952	1952	1952	0
323	20240423	142800	34600812	1952	1952	1952	1952	0
324	20240423	142700	34600812	1952	1952	1952	1952	0
325	20240423	142600	34600812	1952	1952	1952	1952	0
326	20240423	142500	34600812	1952	1952	1952	1952	0
327	20240423	142400	34600812	1952	1952	1952	1952	1
328	20240423	142300	34598860	1952	1952	1952	1952	0
329	20240423	142200	34598860	1952	1952	1952	1952	0
330	20240423	142100	34598860	1952	1952	1952	1952	0
331	20240423	142000	34598860	1952	1952	1952	1952	0
332	20240423	141900	34598860	1952	1952	1952	1952	0
333	20240423	141800	34598860	1952	1952	1952	1952	0
334	20240423	141700	34598860	1952	1952	1952	1952	0
335	20240423	141600	34598860	1952	1952	1952	1952	0
336	20240423	141500	34598860	1952	1952	1952	1952	0
337	20240423	141400	34598860	1952	1952	1952	1952	0
338	20240423	141300	34598860	1952	1952	1952	1952	0
339	20240423	141200	34598860	1952	1952	1952	1952	0
340	20240423	141100	34598860	1952	1952	1952	1952	0
341	20240423	141000	34598860	1952	1952	1952	1952	0
342	20240423	140900	34598860	1952	1952	1952	1952	0
343	20240423	140800	34598860	1952	1952	1952	1952	0
344	20240423	140700	34598860	1952	1952	1952	1952	0
345	20240423	140600	34598860	1952	1952	1952	1952	0
346	20240423	140500	34598860	1952	1952	1952	1952	0
347	20240423	140400	34598860	1952	1952	1952	1952	0
348	20240423	140300	34598860	1952	1952	1952	1952	0
349	20240423	140200	34598860	1952	1952	1952	1952	0
350	20240423	140100	34598860	1952	1952	1952	1952	170
351	20240423	140000	34267020	1951	1951	1951	1951	0
352	20240423	135900	34267020	1951	1951	1951	1951	0
353	20240423	135800	34267020	1951	1951	1951	1951	0
354	20240423	135700	34267020	1951	1951	1951	1951	0
355	20240423	135600	34267020	1951	1951	1951	1951	0
356	20240423	135500	34267020	1951	1951	1951	1951	0
357	20240423	135400	34267020	1951	1951	1951	1951	0
358	20240423	135300	34267020	1951	1951	1951	1951	0
359	20240423	135200	34267020	1951	1951	1951	1951	0
360	20240423	135100	34267020	1951	1951	1951	1951	0
361	20240423	135000	34267020	1951	1951	1951	1951	0
362	20240423	134900	34267020	1951	1951	1951	1951	0
363	20240423	134800	34267020	1951	1951	1951	1951	0
364	20240423	134700	34267020	1951	1951	1951	1951	0
365	20240423	134600	34267020	1951	1951	1951	1951	0
366	20240423	134500	34267020	1951	1951	1951	1951	0
367	20240423	134400	34267020	1951	1951	1951	1951	0
368	20240423	134300	34267020	1951	1951	1951	1951	0
369	20240423	134200	34267020	1951	1951	1951	1951	0
370	20240423	134100	34267020	1951	1951	1951	1951	0
371	20240423	134000	34267020	1951	1951	1951	1951	0
372	20240423	133900	34267020	1951	1951	1951	1951	0
373	20240423	133800	34267020	1951	1951	1951	1951	0
374	20240423	133700	34267020	1951	1951	1951	1951	0
375	20240423	133600	34267020	1951	1951	1951	1951	0
376	20240423	133500	34267020	1951	1951	1951	1951	0
377	20240423	133400	34267020	1951	1951	1951	1951	0
378	20240423	133300	34267020	1951	1951	1951	1951	0
379	20240423	133200	34267020	1951	1951	1951	1951	0
380	20240423	133100	34267020	1951	1951	1951	1951	0
381	20240423	133000	34267020	1951	1951	1951	1951	1
382	20240423	132900	34265069	1951	1951	1951	1951	170
383	20240423	132800	33933399	1951	1951	1951	1951	0
384	20240423	132700	33933399	1951	1951	1951	1951	100
385	20240423	132600	33738299	1951	1951	1951	1951	0
386	20240423	132500	33738299	1951	1951	1951	1951	0
387	20240423	132400	33738299	1951	1951	1951	1951	0
388	20240423	132300	33738299	1951	1951	1951	1951	0
389	20240423	132200	33738299	1951	1951	1951	1951	0
390	20240423	132100	33738299	1951	1951	1951	1951	0
391	20240423	132000	33738299	1951	1951	1951	1951	0
392	20240423	131900	33738299	1951	1951	1951	1951	0
393	20240423	131800	33738299	1951	1951	1951	1951	0
394	20240423	131700	33738299	1951	1951	1951	1951	0
395	20240423	131600	33738299	1951	1951	1951	1951	0
396	20240423	131500	33738299	1951	1951	1951	1951	0
397	20240423	131400	33738299	1951	1951	1951	1951	0
398	20240423	131300	33738299	1951	1951	1951	1951	0
399	20240423	131200	33738299	1951	1951	1951	1951	36
400	20240423	131100	33668063	1951	1951	1951	1951	0
401	20240423	131000	33668063	1951	1951	1951	1951	0
402	20240423	130900	33668063	1951	1951	1951	1951	0
403	20240423	130800	33668063	1951	1951	1951	1951	0
404	20240423	130700	33668063	1951	1951	1951	1951	0
405	20240423	130600	33668063	1951	1951	1951	1951	0
406	20240423	130500	33668063	1951	1951	1951	1951	0
407	20240423	130400	33668063	1951	1951	1951	1951	0
408	20240423	130300	33668063	1951	1951	1951	1951	30
409	20240423	130200	33609533	1950	1950	1950	1950	0
410	20240423	130100	33609533	1950	1950	1950	1950	0
411	20240423	130000	33609533	1950	1950	1950	1950	0
412	20240423	125900	33609533	1950	1950	1950	1950	0
413	20240423	125800	33609533	1950	1950	1950	1950	50
414	20240423	125700	33512033	1951	1951	1951	1951	0
415	20240423	125600	33512033	1951	1951	1951	1951	0
416	20240423	125500	33512033	1951	1951	1951	1951	0
417	20240423	125400	33512033	1951	1951	1951	1951	0
418	20240423	125300	33512033	1951	1951	1951	1951	0
419	20240423	125200	33512033	1951	1951	1951	1951	1
420	20240423	125100	33510082	1951	1951	1951	1951	0
421	20240423	125000	33510082	1951	1951	1951	1951	0
422	20240423	124900	33510082	1951	1951	1951	1951	0
423	20240423	124800	33510082	1951	1951	1951	1951	0
424	20240423	124700	33510082	1951	1951	1951	1951	0
425	20240423	124600	33510082	1951	1951	1951	1951	0
426	20240423	124500	33510082	1951	1951	1951	1951	0
427	20240423	124400	33510082	1951	1951	1951	1951	9
428	20240423	124300	33492523	1950	1950	1950	1950	0
429	20240423	124200	33492523	1950	1950	1950	1950	0
430	20240423	124100	33492523	1950	1950	1950	1950	0
431	20240423	124000	33492523	1950	1950	1950	1950	0
432	20240423	123900	33492523	1950	1950	1950	1950	2
433	20240423	123800	33488623	1952	1952	1952	1952	0
434	20240423	123700	33488623	1952	1952	1952	1952	0
435	20240423	123600	33488623	1952	1952	1952	1952	0
436	20240423	123500	33488623	1952	1953	1953	1952	827
437	20240423	123400	31873567	1956	1956	1956	1956	0
438	20240423	123300	31873567	1956	1956	1956	1956	0
439	20240423	123200	31873567	1956	1956	1956	1956	0
440	20240423	123100	31873567	1956	1956	1956	1956	0
441	20240423	123000	31873567	1956	1956	1956	1956	0
442	20240423	122900	31873567	1956	1956	1956	1956	0
443	20240423	122800	31873567	1956	1956	1956	1956	0
444	20240423	122700	31873567	1956	1956	1956	1956	0
445	20240423	122600	31873567	1956	1956	1956	1956	0
446	20240423	122500	31873567	1956	1956	1956	1956	0
447	20240423	122400	31873567	1956	1956	1956	1956	0
448	20240423	122300	31873567	1956	1956	1956	1956	0
449	20240423	122200	31873567	1956	1956	1956	1956	0
450	20240423	122100	31873567	1956	1956	1956	1956	0
451	20240423	122000	31873567	1956	1956	1956	1956	0
452	20240423	121900	31873567	1956	1956	1956	1956	0
453	20240423	121800	31873567	1956	1956	1956	1956	0
454	20240423	121700	31873567	1956	1956	1956	1956	0
455	20240423	121600	31873567	1956	1956	1956	1956	0
456	20240423	121500	31873567	1956	1956	1956	1956	0
457	20240423	121400	31873567	1956	1956	1956	1956	0
458	20240423	121300	31873567	1956	1956	1956	1956	0
459	20240423	121200	31873567	1956	1956	1956	1956	0
460	20240423	121100	31873567	1956	1956	1956	1956	515
461	20240423	121000	30866227	1956	1956	1956	1956	149
462	20240423	120900	30574783	1956	1956	1956	1956	200
463	20240423	120800	30183583	1956	1956	1956	1956	0
464	20240423	120700	30183583	1956	1956	1956	1956	0
465	20240423	120600	30183583	1956	1956	1956	1956	100
466	20240423	120500	29987983	1956	1956	1956	1956	100
467	20240423	120400	29792383	1956	1956	1956	1956	100
468	20240423	120300	29596783	1956	1956	1956	1956	100
469	20240423	120200	29401183	1956	1956	1956	1956	100
470	20240423	120100	29205583	1955	1955	1955	1955	0
471	20240423	120000	29205583	1955	1955	1955	1955	0
472	20240423	115900	29205583	1955	1946	1955	1946	3981
473	20240423	115800	21451708	1947	1947	1947	1947	0
474	20240423	115700	21451708	1947	1947	1947	1947	0
475	20240423	115600	21451708	1947	1947	1947	1947	0
476	20240423	115500	21451708	1947	1947	1947	1947	0
477	20240423	115400	21451708	1947	1947	1947	1947	0
478	20240423	115300	21451708	1947	1947	1947	1947	50
479	20240423	115200	21354358	1947	1947	1947	1947	0
480	20240423	115100	21354358	1947	1947	1947	1947	0
481	20240423	115000	21354358	1947	1947	1947	1947	1
482	20240423	114900	21352411	1947	1947	1947	1947	0
483	20240423	114800	21352411	1947	1947	1947	1947	0
484	20240423	114700	21352411	1947	1947	1947	1947	0
485	20240423	114600	21352411	1947	1947	1947	1947	0
486	20240423	114500	21352411	1947	1947	1947	1947	0
487	20240423	114400	21352411	1947	1947	1947	1947	0
488	20240423	114300	21352411	1947	1947	1947	1947	0
489	20240423	114200	21352411	1947	1947	1947	1947	0
490	20240423	114100	21352411	1947	1947	1947	1947	0
491	20240423	114000	21352411	1947	1947	1947	1947	0
492	20240423	113900	21352411	1947	1947	1947	1947	0
493	20240423	113800	21352411	1947	1947	1947	1947	27
494	20240423	113700	21299842	1949	1949	1949	1949	0
495	20240423	113600	21299842	1949	1949	1949	1949	0
496	20240423	113500	21299842	1949	1949	1949	1949	0
497	20240423	113400	21299842	1949	1949	1949	1949	100
498	20240423	113300	21104942	1949	1949	1949	1949	0
499	20240423	113200	21104942	1949	1949	1949	1949	0
500	20240423	113100	21104942	1949	1949	1949	1949	0
501	20240423	113000	21104942	1949	1949	1949	1949	2
502	20240423	112900	21101044	1949	1949	1949	1949	0
503	20240423	112800	21101044	1949	1949	1949	1949	0
504	20240423	112700	21101044	1949	1949	1949	1949	33
505	20240423	112600	21036727	1944	1944	1944	1944	0
506	20240423	112500	21036727	1944	1944	1944	1944	5
507	20240423	112400	21027007	1949	1949	1949	1949	514
508	20240423	112300	20025221	1949	1949	1949	1949	0
509	20240423	112200	20025221	1949	1949	1949	1949	0
510	20240423	112100	20025221	1949	1949	1949	1949	0
511	20240423	112000	20025221	1949	1949	1949	1949	0
512	20240423	111900	20025221	1949	1949	1949	1949	0
513	20240423	111800	20025221	1949	1949	1949	1949	4
514	20240423	111700	20017425	1953	1953	1953	1953	5
515	20240423	111600	20007660	1949	1949	1949	1949	0
516	20240423	111500	20007660	1949	1949	1949	1949	3
517	20240423	111400	20001813	1948	1948	1948	1948	0
518	20240423	111300	20001813	1948	1950	1950	1948	55
519	20240423	111200	19894585	1950	1950	1950	1950	0
520	20240423	111100	19894585	1950	1950	1950	1950	0
521	20240423	111000	19894585	1950	1950	1950	1950	0
522	20240423	110900	19894585	1950	1950	1950	1950	0
523	20240423	110800	19894585	1950	1950	1950	1950	1
524	20240423	110700	19892635	1950	1950	1950	1950	1
525	20240423	110600	19890685	1950	1950	1950	1950	8
526	20240423	110500	19875085	1950	1950	1950	1950	0
527	20240423	110400	19875085	1950	1950	1950	1950	0
528	20240423	110300	19875085	1950	1950	1950	1950	46
529	20240423	110200	19785385	1950	1950	1950	1950	30
530	20240423	110100	19726885	1953	1953	1953	1953	100
531	20240423	110000	19531585	1953	1953	1953	1953	131
532	20240423	105900	19275742	1935	1931	1935	1931	1023
533	20240423	105800	17299929	1927	1927	1927	1927	0
534	20240423	105700	17299929	1927	1927	1927	1927	0
535	20240423	105600	17299929	1927	1927	1927	1927	0
536	20240423	105500	17299929	1927	1927	1927	1927	0
537	20240423	105400	17299929	1927	1927	1927	1927	0
538	20240423	105300	17299929	1927	1927	1927	1927	0
539	20240423	105200	17299929	1927	1927	1927	1927	0
540	20240423	105100	17299929	1927	1927	1927	1927	0
541	20240423	105000	17299929	1927	1927	1927	1927	0
542	20240423	104900	17299929	1927	1927	1927	1927	15
543	20240423	104800	17271024	1927	1927	1927	1927	0
544	20240423	104700	17271024	1927	1927	1927	1927	1
545	20240423	104600	17269097	1927	1927	1927	1927	0
546	20240423	104500	17269097	1927	1927	1927	1927	0
547	20240423	104400	17269097	1927	1927	1927	1927	0
548	20240423	104300	17269097	1927	1927	1927	1927	0
549	20240423	104200	17269097	1927	1927	1927	1927	0
550	20240423	104100	17269097	1927	1927	1927	1927	105
551	20240423	104000	17066762	1924	1924	1924	1924	0
552	20240423	103900	17066762	1924	1924	1924	1924	0
553	20240423	103800	17066762	1924	1924	1924	1924	0
554	20240423	103700	17066762	1924	1924	1924	1924	0
555	20240423	103600	17066762	1924	1924	1924	1924	0
556	20240423	103500	17066762	1924	1924	1924	1924	0
557	20240423	103400	17066762	1924	1924	1924	1924	0
558	20240423	103300	17066762	1924	1924	1924	1924	1154
559	20240423	103200	14846466	1918	1918	1918	1918	0
560	20240423	103100	14846466	1918	1918	1918	1918	0
561	20240423	103000	14846466	1918	1918	1918	1918	0
562	20240423	102900	14846466	1918	1918	1918	1914	284
563	20240423	102800	14302486	1918	1918	1918	1918	7
564	20240423	102700	14289060	1922	1923	1923	1922	28
565	20240423	102600	14235241	1924	1924	1924	1924	0
566	20240423	102500	14235241	1924	1924	1924	1924	20
567	20240423	102400	14196761	1922	1922	1922	1922	0
568	20240423	102300	14196761	1922	1922	1922	1922	0
569	20240423	102200	14196761	1922	1922	1922	1922	0
570	20240423	102100	14196761	1922	1922	1922	1922	0
571	20240423	102000	14196761	1922	1922	1922	1922	0
572	20240423	101900	14196761	1922	1922	1922	1922	0
573	20240423	101800	14196761	1922	1922	1922	1922	1
574	20240423	101700	14194839	1923	1923	1923	1923	1004
575	20240423	101600	12264147	1928	1928	1928	1928	0
576	20240423	101500	12264147	1928	1928	1928	1928	0
577	20240423	101400	12264147	1928	1928	1928	1928	0
578	20240423	101300	12264147	1928	1928	1928	1928	0
579	20240423	101200	12264147	1928	1928	1928	1928	0
580	20240423	101100	12264147	1928	1928	1928	1928	0
581	20240423	101000	12264147	1928	1928	1928	1928	0
582	20240423	100900	12264147	1928	1928	1928	1928	0
583	20240423	100800	12264147	1928	1928	1928	1928	1
584	20240423	100700	12262219	1928	1928	1928	1928	0
585	20240423	100600	12262219	1928	1928	1928	1928	0
586	20240423	100500	12262219	1928	1928	1928	1928	0
587	20240423	100400	12262219	1928	1928	1928	1928	0
588	20240423	100300	12262219	1928	1928	1928	1928	1
589	20240423	100200	12260291	1924	1924	1924	1924	0
590	20240423	100100	12260291	1924	1924	1924	1924	0
591	20240423	100000	12260291	1924	1924	1924	1924	0
592	20240423	095900	12260291	1924	1924	1924	1924	3
593	20240423	095800	12254519	1929	1929	1929	1929	0
594	20240423	095700	12254519	1929	1929	1929	1929	0
595	20240423	095600	12254519	1929	1929	1929	1929	0
596	20240423	095500	12254519	1929	1929	1929	1929	0
597	20240423	095400	12254519	1929	1929	1929	1929	136
598	20240423	095300	11992175	1935	1935	1935	1935	0
599	20240423	095200	11992175	1935	1935	1935	1935	0
600	20240423	095100	11992175	1935	1935	1935	1935	50
601	20240423	095000	11895425	1935	1935	1935	1935	20
602	20240423	094900	11856725	1935	1935	1935	1935	1
603	20240423	094800	11854790	1969	1969	1969	1969	0
604	20240423	094700	11854790	1969	1969	1969	1969	0
605	20240423	094600	11854790	1969	1969	1969	1969	0
606	20240423	094500	11854790	1969	1969	1969	1969	0
607	20240423	094400	11854790	1969	1969	1969	1969	1
608	20240423	094300	11852821	1923	1923	1923	1923	0
609	20240423	094200	11852821	1923	1923	1923	1923	0
610	20240423	094100	11852821	1923	1923	1923	1923	0
611	20240423	094000	11852821	1923	1923	1923	1923	0
612	20240423	093900	11852821	1923	1923	1923	1923	0
613	20240423	093800	11852821	1923	1923	1923	1923	0
614	20240423	093700	11852821	1923	1923	1923	1923	0
615	20240423	093600	11852821	1923	1954	1954	1923	133
616	20240423	093500	11596648	1954	1954	1954	1954	19
617	20240423	093400	11559522	1954	1920	1954	1920	525
618	20240423	093300	10534114	1973	1973	1973	1973	0
619	20240423	093200	10534114	1973	1973	1973	1973	1
620	20240423	093100	10532141	1910	1942	1976	1910	553
621	20240423	093000	9460209	1929	1929	1929	1929	1
622	20240423	092900	9458280	1919	1915	1919	1915	1763
623	20240423	092800	6078161	1915	1915	1915	1915	2
624	20240423	092700	6074331	1916	1916	1916	1916	0
625	20240423	092600	6074331	1916	1916	1916	1916	0
626	20240423	092500	6074331	1916	1916	1916	1916	0
627	20240423	092400	6074331	1916	1916	1916	1916	0
628	20240423	092300	6074331	1916	1916	1916	1916	0
629	20240423	092200	6074331	1916	1916	1916	1916	0
630	20240423	092100	6074331	1916	1916	1916	1916	0
631	20240423	092000	6074331	1916	1916	1916	1916	0
632	20240423	091900	6074331	1916	1916	1916	1916	0
633	20240423	091800	6074331	1916	1916	1916	1916	0
634	20240423	091700	6074331	1916	1916	1916	1916	11
635	20240423	091600	6053255	1919	1919	1919	1919	0
636	20240423	091500	6053255	1919	1919	1919	1919	0
637	20240423	091400	6053255	1919	1919	1919	1919	10
638	20240423	091300	6034065	1915	1910	1915	1910	30
639	20240423	091200	5976685	1907	1907	1907	1907	0
640	20240423	091100	5976685	1907	1907	1907	1907	0
641	20240423	091000	5976685	1907	1907	1907	1907	0
642	20240423	090900	5976685	1907	1907	1909	1907	1400
643	20240423	090800	3306817	1925	1925	1925	1925	0
644	20240423	090700	3306817	1925	1925	1925	1925	428
645	20240423	090600	2482917	1927	1927	1927	1927	0
646	20240423	090500	2482917	1927	1927	1927	1927	0
647	20240423	090400	2482917	1927	1925	1927	1925	1230
648	20240423	090300	113689	1927	1927	1927	1927	0
649	20240423	090200	113689	1927	1927	1927	1927	0
650	20240423	090100	113689	1927	1925	1927	1925	10
651	20240423	090000	94423	1927	1927	1927	1927	49