KissMeData/080530/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195400	408813438	1807	1807	1807	1807	10136
3	20240423	195300	408813438	1807	1807	1807	1807	0
4	20240423	195200	408813438	1807	1807	1807	1807	0
5	20240423	195100	408813438	1807	1807	1807	1807	0
6	20240423	195000	408813438	1807	1807	1807	1807	0
7	20240423	194900	408813438	1807	1807	1807	1807	0
8	20240423	194800	408813438	1807	1807	1807	1807	0
9	20240423	194700	408813438	1807	1807	1807	1807	0
10	20240423	194600	408813438	1807	1807	1807	1807	0
11	20240423	194500	408813438	1807	1807	1807	1807	0
12	20240423	194400	408813438	1807	1807	1807	1807	0
13	20240423	194300	408813438	1807	1807	1807	1807	0
14	20240423	194200	408813438	1807	1807	1807	1807	0
15	20240423	194100	408813438	1807	1807	1807	1807	0
16	20240423	194000	408813438	1807	1807	1807	1807	0
17	20240423	193900	408813438	1807	1807	1807	1807	0
18	20240423	193800	408813438	1807	1807	1807	1807	0
19	20240423	193700	408813438	1807	1807	1807	1807	0
20	20240423	193600	408813438	1807	1807	1807	1807	0
21	20240423	193500	408813438	1807	1807	1807	1807	0
22	20240423	193400	408813438	1807	1807	1807	1807	0
23	20240423	193300	408813438	1807	1807	1807	1807	0
24	20240423	193200	408813438	1807	1807	1807	1807	0
25	20240423	193100	408813438	1807	1807	1807	1807	0
26	20240423	193000	408813438	1807	1807	1807	1807	0
27	20240423	192900	408813438	1807	1807	1807	1807	0
28	20240423	192800	408813438	1807	1807	1807	1807	0
29	20240423	192700	408813438	1807	1807	1807	1807	0
30	20240423	192600	408813438	1807	1807	1807	1807	0
31	20240423	192500	408813438	1807	1807	1807	1807	0
32	20240423	192400	408813438	1807	1807	1807	1807	10136
33	20240423	192300	408813438	1807	1807	1807	1807	0
34	20240423	192200	408813438	1807	1807	1807	1807	0
35	20240423	192100	408813438	1807	1807	1807	1807	0
36	20240423	192000	408813438	1807	1807	1807	1807	0
37	20240423	191900	408813438	1807	1807	1807	1807	0
38	20240423	191800	408813438	1807	1807	1807	1807	0
39	20240423	191700	408813438	1807	1807	1807	1807	0
40	20240423	191600	408813438	1807	1807	1807	1807	0
41	20240423	191500	408813438	1807	1807	1807	1807	0
42	20240423	191400	408813438	1807	1807	1807	1807	0
43	20240423	191300	408813438	1807	1807	1807	1807	0
44	20240423	191200	408813438	1807	1807	1807	1807	0
45	20240423	191100	408813438	1807	1807	1807	1807	0
46	20240423	191000	408813438	1807	1807	1807	1807	0
47	20240423	190900	408813438	1807	1807	1807	1807	0
48	20240423	190800	408813438	1807	1807	1807	1807	0
49	20240423	190700	408813438	1807	1807	1807	1807	0
50	20240423	190600	408813438	1807	1807	1807	1807	0
51	20240423	190500	408813438	1807	1807	1807	1807	0
52	20240423	190400	408813438	1807	1807	1807	1807	0
53	20240423	190300	408813438	1807	1807	1807	1807	0
54	20240423	190200	408813438	1807	1807	1807	1807	0
55	20240423	190100	408813438	1807	1807	1807	1807	0
56	20240423	190000	408813438	1807	1807	1807	1807	0
57	20240423	185900	408813438	1807	1807	1807	1807	0
58	20240423	185800	408813438	1807	1807	1807	1807	0
59	20240423	185700	408813438	1807	1807	1807	1807	0
60	20240423	185600	408813438	1807	1807	1807	1807	0
61	20240423	185500	408813438	1807	1807	1807	1807	0
62	20240423	185400	408813438	1807	1807	1807	1807	10136
63	20240423	185300	408813438	1807	1807	1807	1807	0
64	20240423	185200	408813438	1807	1807	1807	1807	0
65	20240423	185100	408813438	1807	1807	1807	1807	0
66	20240423	185000	408813438	1807	1807	1807	1807	0
67	20240423	184900	408813438	1807	1807	1807	1807	0
68	20240423	184800	408813438	1807	1807	1807	1807	0
69	20240423	184700	408813438	1807	1807	1807	1807	0
70	20240423	184600	408813438	1807	1807	1807	1807	0
71	20240423	184500	408813438	1807	1807	1807	1807	0
72	20240423	184400	408813438	1807	1807	1807	1807	0
73	20240423	184300	408813438	1807	1807	1807	1807	0
74	20240423	184200	408813438	1807	1807	1807	1807	0
75	20240423	184100	408813438	1807	1807	1807	1807	0
76	20240423	184000	408813438	1807	1807	1807	1807	0
77	20240423	183900	408813438	1807	1807	1807	1807	0
78	20240423	183800	408813438	1807	1807	1807	1807	0
79	20240423	183700	408813438	1807	1807	1807	1807	0
80	20240423	183600	408813438	1807	1807	1807	1807	0
81	20240423	183500	408813438	1807	1807	1807	1807	0
82	20240423	183400	408813438	1807	1807	1807	1807	0
83	20240423	183300	408813438	1807	1807	1807	1807	0
84	20240423	183200	408813438	1807	1807	1807	1807	0
85	20240423	183100	408813438	1807	1807	1807	1807	0
86	20240423	183000	408813438	1807	1807	1807	1807	0
87	20240423	182900	408813438	1807	1807	1807	1807	0
88	20240423	182800	408813438	1807	1807	1807	1807	0
89	20240423	182700	408813438	1807	1807	1807	1807	0
90	20240423	182600	408813438	1807	1807	1807	1807	0
91	20240423	182500	408813438	1807	1807	1807	1807	0
92	20240423	182400	408813438	1807	1807	1807	1807	10136
93	20240423	182300	408813438	1807	1807	1807	1807	0
94	20240423	182200	408813438	1807	1807	1807	1807	0
95	20240423	182100	408813438	1807	1807	1807	1807	0
96	20240423	182000	408813438	1807	1807	1807	1807	0
97	20240423	181900	408813438	1807	1807	1807	1807	0
98	20240423	181800	408813438	1807	1807	1807	1807	0
99	20240423	181700	408813438	1807	1807	1807	1807	0
100	20240423	181600	408813438	1807	1807	1807	1807	0
101	20240423	181500	408813438	1807	1807	1807	1807	0
102	20240423	181400	408813438	1807	1807	1807	1807	0
103	20240423	181300	408813438	1807	1807	1807	1807	0
104	20240423	181200	408813438	1807	1807	1807	1807	0
105	20240423	181100	408813438	1807	1807	1807	1807	0
106	20240423	181000	408813438	1807	1807	1807	1807	0
107	20240423	180900	408813438	1807	1807	1807	1807	0
108	20240423	180800	408813438	1807	1807	1807	1807	0
109	20240423	180700	408813438	1807	1807	1807	1807	0
110	20240423	180600	408813438	1807	1807	1807	1807	0
111	20240423	180500	408813438	1807	1807	1807	1807	0
112	20240423	180400	408813438	1807	1807	1807	1807	0
113	20240423	180300	408813438	1807	1807	1807	1807	0
114	20240423	180200	408813438	1807	1807	1807	1807	0
115	20240423	180100	408813438	1807	1807	1807	1807	0
116	20240423	180000	408813438	1807	1807	1807	1807	0
117	20240423	175900	408813438	1807	1807	1807	1807	0
118	20240423	175800	408813438	1807	1807	1807	1807	0
119	20240423	175700	408813438	1807	1807	1807	1807	0
120	20240423	175600	408813438	1807	1807	1807	1807	0
121	20240423	175500	408813438	1807	1807	1807	1807	0
122	20240423	175400	408813438	1807	1807	1807	1807	10136
123	20240423	175300	408813438	1807	1807	1807	1807	0
124	20240423	175200	408813438	1807	1807	1807	1807	0
125	20240423	175100	408813438	1807	1807	1807	1807	0
126	20240423	175000	408813438	1807	1807	1807	1807	0
127	20240423	174900	408813438	1807	1807	1807	1807	0
128	20240423	174800	408813438	1807	1807	1807	1807	0
129	20240423	174700	408813438	1807	1807	1807	1807	0
130	20240423	174600	408813438	1807	1807	1807	1807	0
131	20240423	174500	408813438	1807	1807	1807	1807	0
132	20240423	174400	408813438	1807	1807	1807	1807	0
133	20240423	174300	408813438	1807	1807	1807	1807	0
134	20240423	174200	408813438	1807	1807	1807	1807	0
135	20240423	174100	408813438	1807	1807	1807	1807	0
136	20240423	174000	408813438	1807	1807	1807	1807	0
137	20240423	173900	408813438	1807	1807	1807	1807	0
138	20240423	173800	408813438	1807	1807	1807	1807	0
139	20240423	173700	408813438	1807	1807	1807	1807	0
140	20240423	173600	408813438	1807	1807	1807	1807	0
141	20240423	173500	408813438	1807	1807	1807	1807	0
142	20240423	173400	408813438	1807	1807	1807	1807	0
143	20240423	173300	408813438	1807	1807	1807	1807	0
144	20240423	173200	408813438	1807	1807	1807	1807	0
145	20240423	173100	408813438	1807	1807	1807	1807	0
146	20240423	173000	408813438	1807	1807	1807	1807	0
147	20240423	172900	408813438	1807	1807	1807	1807	0
148	20240423	172800	408813438	1807	1807	1807	1807	0
149	20240423	172700	408813438	1807	1807	1807	1807	0
150	20240423	172600	408813438	1807	1807	1807	1807	0
151	20240423	172500	408813438	1807	1807	1807	1807	0
152	20240423	172400	408813438	1807	1807	1807	1807	10136
153	20240423	172300	408813438	1807	1807	1807	1807	0
154	20240423	172200	408813438	1807	1807	1807	1807	0
155	20240423	172100	408813438	1807	1807	1807	1807	0
156	20240423	172000	408813438	1807	1807	1807	1807	0
157	20240423	171900	408813438	1807	1807	1807	1807	0
158	20240423	171800	408813438	1807	1807	1807	1807	0
159	20240423	171700	408813438	1807	1807	1807	1807	0
160	20240423	171600	408813438	1807	1807	1807	1807	0
161	20240423	171500	408813438	1807	1807	1807	1807	0
162	20240423	171400	408813438	1807	1807	1807	1807	0
163	20240423	171300	408813438	1807	1807	1807	1807	0
164	20240423	171200	408813438	1807	1807	1807	1807	0
165	20240423	171100	408813438	1807	1807	1807	1807	0
166	20240423	171000	408813438	1807	1807	1807	1807	0
167	20240423	170900	408813438	1807	1807	1807	1807	0
168	20240423	170800	408813438	1807	1807	1807	1807	0
169	20240423	170700	408813438	1807	1807	1807	1807	0
170	20240423	170600	408813438	1807	1807	1807	1807	0
171	20240423	170500	408813438	1807	1807	1807	1807	0
172	20240423	170400	408813438	1807	1807	1807	1807	0
173	20240423	170300	408813438	1807	1807	1807	1807	0
174	20240423	170200	408813438	1807	1807	1807	1807	0
175	20240423	170100	408813438	1807	1807	1807	1807	0
176	20240423	170000	408813438	1807	1807	1807	1807	0
177	20240423	165900	408813438	1807	1807	1807	1807	0
178	20240423	165800	408813438	1807	1807	1807	1807	0
179	20240423	165700	408813438	1807	1807	1807	1807	0
180	20240423	165600	408813438	1807	1807	1807	1807	0
181	20240423	165500	408813438	1807	1807	1807	1807	0
182	20240423	165400	408813438	1807	1807	1807	1807	10136
183	20240423	165300	408813438	1807	1807	1807	1807	0
184	20240423	165200	408813438	1807	1807	1807	1807	0
185	20240423	165100	408813438	1807	1807	1807	1807	0
186	20240423	165000	408813438	1807	1807	1807	1807	0
187	20240423	164900	408813438	1807	1807	1807	1807	0
188	20240423	164800	408813438	1807	1807	1807	1807	0
189	20240423	164700	408813438	1807	1807	1807	1807	0
190	20240423	164600	408813438	1807	1807	1807	1807	0
191	20240423	164500	408813438	1807	1807	1807	1807	0
192	20240423	164400	408813438	1807	1807	1807	1807	0
193	20240423	164300	408813438	1807	1807	1807	1807	0
194	20240423	164200	408813438	1807	1807	1807	1807	0
195	20240423	164100	408813438	1807	1807	1807	1807	0
196	20240423	164000	408813438	1807	1807	1807	1807	0
197	20240423	163900	408813438	1807	1807	1807	1807	0
198	20240423	163800	408813438	1807	1807	1807	1807	0
199	20240423	163700	408813438	1807	1807	1807	1807	0
200	20240423	163600	408813438	1807	1807	1807	1807	0
201	20240423	163500	408813438	1807	1807	1807	1807	0
202	20240423	163400	408813438	1807	1807	1807	1807	0
203	20240423	163300	408813438	1807	1807	1807	1807	0
204	20240423	163200	408813438	1807	1807	1807	1807	0
205	20240423	163100	408813438	1807	1807	1807	1807	0
206	20240423	163000	408813438	1807	1807	1807	1807	0
207	20240423	162900	408813438	1807	1807	1807	1807	0
208	20240423	162800	408813438	1807	1807	1807	1807	0
209	20240423	162700	408813438	1807	1807	1807	1807	0
210	20240423	162600	408813438	1807	1807	1807	1807	0
211	20240423	162500	408813438	1807	1807	1807	1807	0
212	20240423	162400	408813438	1807	1807	1807	1807	10136
213	20240423	162300	408813438	1807	1807	1807	1807	0
214	20240423	162200	408813438	1807	1807	1807	1807	0
215	20240423	162100	408813438	1807	1807	1807	1807	0
216	20240423	162000	408813438	1807	1807	1807	1807	0
217	20240423	161900	408813438	1807	1807	1807	1807	0
218	20240423	161800	408813438	1807	1807	1807	1807	0
219	20240423	161700	408813438	1807	1807	1807	1807	0
220	20240423	161600	408813438	1807	1807	1807	1807	0
221	20240423	161500	408813438	1807	1807	1807	1807	0
222	20240423	161400	408813438	1807	1807	1807	1807	0
223	20240423	161300	408813438	1807	1807	1807	1807	0
224	20240423	161200	408813438	1807	1807	1807	1807	0
225	20240423	161100	408813438	1807	1807	1807	1807	0
226	20240423	161000	408813438	1807	1807	1807	1807	0
227	20240423	160900	408813438	1807	1807	1807	1807	0
228	20240423	160800	408813438	1807	1807	1807	1807	0
229	20240423	160700	408813438	1807	1807	1807	1807	0
230	20240423	160600	408813438	1807	1807	1807	1807	0
231	20240423	160500	408813438	1807	1807	1807	1807	0
232	20240423	160400	408813438	1807	1807	1807	1807	0
233	20240423	160300	408813438	1807	1807	1807	1807	0
234	20240423	160200	408813438	1807	1807	1807	1807	0
235	20240423	160100	408813438	1807	1807	1807	1807	0
236	20240423	160000	408813438	1807	1807	1807	1807	0
237	20240423	155900	408813438	1807	1807	1807	1807	0
238	20240423	155800	408813438	1807	1807	1807	1807	0
239	20240423	155700	408813438	1807	1807	1807	1807	0
240	20240423	155600	408813438	1807	1807	1807	1807	0
241	20240423	155500	408813438	1807	1807	1807	1807	0
242	20240423	155400	408813438	1807	1807	1807	1807	10136
243	20240423	155300	408813438	1807	1807	1807	1807	0
244	20240423	155200	408813438	1807	1807	1807	1807	0
245	20240423	155100	408813438	1807	1807	1807	1807	0
246	20240423	155000	408813438	1807	1807	1807	1807	0
247	20240423	154900	408813438	1807	1807	1807	1807	0
248	20240423	154800	408813438	1807	1807	1807	1807	0
249	20240423	154700	408813438	1807	1807	1807	1807	0
250	20240423	154600	408813438	1807	1807	1807	1807	0
251	20240423	154500	408813438	1807	1807	1807	1807	0
252	20240423	154400	408813438	1807	1807	1807	1807	0
253	20240423	154300	408813438	1807	1807	1807	1807	0
254	20240423	154200	408813438	1807	1807	1807	1807	0
255	20240423	154100	408813438	1807	1807	1807	1807	0
256	20240423	154000	408813438	1807	1807	1807	1807	0
257	20240423	153900	408813438	1807	1807	1807	1807	0
258	20240423	153800	408813438	1807	1807	1807	1807	0
259	20240423	153700	408813438	1807	1807	1807	1807	0
260	20240423	153600	408813438	1807	1807	1807	1807	0
261	20240423	153500	408813438	1807	1807	1807	1807	0
262	20240423	153400	408813438	1807	1807	1807	1807	0
263	20240423	153300	408813438	1807	1807	1807	1807	0
264	20240423	153200	408813438	1807	1807	1807	1807	0
265	20240423	153100	408813438	1807	1807	1807	1807	0
266	20240423	153000	408813438	1807	1807	1807	1807	10136
267	20240423	152900	390497686	1840	1840	1840	1840	0
268	20240423	152800	390497686	1840	1840	1840	1840	0
269	20240423	152700	390497686	1840	1840	1840	1840	0
270	20240423	152600	390497686	1840	1840	1840	1840	0
271	20240423	152500	390497686	1840	1840	1840	1840	0
272	20240423	152400	390497686	1840	1840	1840	1840	0
273	20240423	152300	390497686	1840	1840	1840	1840	0
274	20240423	152200	390497686	1840	1840	1840	1840	0
275	20240423	152100	390497686	1840	1840	1840	1840	0
276	20240423	152000	390497686	1840	1840	1840	1840	0
277	20240423	151900	390497686	1840	1840	1840	1829	1203
278	20240423	151800	388296186	1840	1831	1840	1829	1105
279	20240423	151700	386274623	1842	1831	1842	1830	2340
280	20240423	151600	381975758	1840	1831	1840	1831	2
281	20240423	151500	381972087	1838	1840	1840	1838	162
282	20240423	151400	381674037	1840	1840	1840	1840	42
283	20240423	151300	381596757	1842	1842	1842	1842	0
284	20240423	151200	381596757	1842	1842	1842	1842	0
285	20240423	151100	381596757	1842	1831	1842	1831	224
286	20240423	151000	381186591	1844	1831	1844	1831	2
287	20240423	150900	381182916	1846	1845	1847	1830	22115
288	20240423	150800	340691967	1845	1838	1845	1837	904
289	20240423	150700	339030395	1838	1838	1845	1838	1055
290	20240423	150600	337083934	1845	1839	1845	1838	497
291	20240423	150500	336170245	1839	1839	1839	1839	4
292	20240423	150400	336162889	1845	1839	1845	1839	583
293	20240423	150300	335090746	1839	1839	1839	1839	2
294	20240423	150200	335087068	1837	1837	1839	1837	3
295	20240423	150100	335081555	1837	1839	1839	1837	348
296	20240423	150000	334442273	1839	1839	1839	1839	62
297	20240423	145900	334328255	1840	1840	1840	1840	0
298	20240423	145800	334328255	1840	1843	1843	1840	1014
299	20240423	145700	332461112	1845	1843	1845	1843	26
300	20240423	145600	332413188	1843	1843	1843	1843	0
301	20240423	145500	332413188	1843	1843	1843	1843	23
302	20240423	145400	332370799	1843	1843	1843	1843	20
303	20240423	145300	332333939	1842	1842	1842	1842	0
304	20240423	145200	332333939	1842	1842	1842	1842	0
305	20240423	145100	332333939	1842	1843	1843	1842	67
306	20240423	145000	332210506	1845	1845	1845	1845	1
307	20240423	144900	332208661	1845	1845	1845	1845	0
308	20240423	144800	332208661	1845	1845	1845	1845	0
309	20240423	144700	332208661	1845	1846	1846	1845	83
310	20240423	144600	332055463	1846	1846	1846	1846	500
311	20240423	144500	331132463	1843	1843	1843	1843	19
312	20240423	144400	331097446	1847	1847	1847	1847	0
313	20240423	144300	331097446	1847	1847	1847	1847	75
314	20240423	144200	330958921	1847	1847	1847	1847	1
315	20240423	144100	330957074	1844	1844	1844	1844	0
316	20240423	144000	330957074	1844	1844	1844	1844	0
317	20240423	143900	330957074	1844	1844	1844	1844	0
318	20240423	143800	330957074	1844	1845	1845	1844	110
319	20240423	143700	330754224	1845	1845	1845	1845	0
320	20240423	143600	330754224	1845	1845	1845	1845	20
321	20240423	143500	330717324	1847	1847	1847	1847	583
322	20240423	143400	329640523	1847	1847	1847	1847	0
323	20240423	143300	329640523	1847	1839	1847	1839	62
324	20240423	143200	329526367	1841	1841	1841	1841	37
325	20240423	143100	329458250	1845	1845	1845	1845	0
326	20240423	143000	329458250	1845	1845	1845	1845	1
327	20240423	142900	329456405	1846	1850	1850	1838	1499
328	20240423	142800	326701144	1851	1851	1851	1851	21
329	20240423	142700	326662273	1850	1849	1850	1838	452
330	20240423	142600	325831474	1847	1848	1848	1847	38
331	20240423	142500	325761287	1847	1845	1847	1845	2
332	20240423	142400	325757595	1851	1850	1851	1848	1353
333	20240423	142300	323254546	1850	1849	1850	1849	609
334	20240423	142200	322127897	1849	1850	1850	1848	94
335	20240423	142100	321954138	1832	1832	1832	1832	3769
336	20240423	142000	315049330	1832	1832	1832	1832	26221
337	20240423	141900	267012458	1832	1823	1832	1823	31
338	20240423	141800	266955695	1823	1823	1823	1823	1
339	20240423	141700	266953872	1823	1831	1831	1823	3501
340	20240423	141600	260571541	1823	1831	1831	1823	104
341	20240423	141500	260381125	1821	1837	1837	1821	4974
342	20240423	141400	251276956	1837	1844	1844	1837	973
343	20240423	141300	249488702	1839	1839	1839	1839	0
344	20240423	141200	249488702	1839	1840	1840	1838	131
345	20240423	141100	249247744	1840	1850	1850	1840	314
346	20240423	141000	248669924	1844	1845	1850	1844	94
347	20240423	140900	248496527	1850	1850	1850	1850	55
348	20240423	140800	248394777	1850	1840	1850	1840	21
349	20240423	140700	248356127	1850	1850	1850	1850	1
350	20240423	140600	248354277	1850	1850	1850	1850	0
351	20240423	140500	248354277	1850	1850	1850	1850	0
352	20240423	140400	248354277	1850	1850	1850	1850	19
353	20240423	140300	248319127	1840	1840	1840	1840	89
354	20240423	140200	248155367	1840	1841	1841	1840	2000
355	20240423	140100	244474534	1850	1850	1850	1850	100
356	20240423	140000	244289534	1851	1846	1851	1842	1677
357	20240423	135900	241193184	1851	1851	1851	1851	0
358	20240423	135800	241193184	1851	1846	1851	1846	2
359	20240423	135700	241189487	1845	1845	1845	1845	0
360	20240423	135600	241189487	1845	1850	1850	1845	3000
361	20240423	135500	235652739	1851	1851	1851	1851	40
362	20240423	135400	235578699	1851	1851	1851	1851	0
363	20240423	135300	235578699	1851	1851	1851	1851	100
364	20240423	135200	235393599	1859	1859	1859	1859	1
365	20240423	135100	235391740	1852	1852	1852	1852	149
366	20240423	135000	235115792	1853	1854	1854	1853	132
367	20240423	134900	234871083	1860	1860	1860	1860	0
368	20240423	134800	234871083	1860	1860	1860	1860	0
369	20240423	134700	234871083	1860	1860	1860	1860	0
370	20240423	134600	234871083	1860	1855	1860	1853	26
371	20240423	134500	234822881	1854	1854	1854	1854	320
372	20240423	134400	234229601	1854	1854	1854	1854	1
373	20240423	134300	234227747	1854	1854	1854	1854	35
374	20240423	134200	234162857	1855	1854	1855	1854	1149
375	20240423	134100	232032116	1854	1850	1855	1850	1063
376	20240423	134000	230061834	1855	1855	1855	1849	150
377	20240423	133900	229784158	1856	1856	1856	1856	230
378	20240423	133800	229357278	1857	1857	1857	1857	31
379	20240423	133700	229299711	1845	1845	1845	1845	2500
380	20240423	133600	224687211	1861	1845	1861	1845	538
381	20240423	133500	223694585	1863	1863	1863	1863	0
382	20240423	133400	223694585	1863	1863	1863	1863	0
383	20240423	133300	223694585	1863	1863	1863	1850	188
384	20240423	133200	223346062	1863	1863	1863	1863	40
385	20240423	133100	223271542	1863	1863	1863	1863	0
386	20240423	133000	223271542	1863	1863	1863	1863	0
387	20240423	132900	223271542	1863	1863	1863	1863	1
388	20240423	132800	223269679	1850	1850	1850	1850	910
389	20240423	132700	221586179	1864	1864	1864	1864	0
390	20240423	132600	221586179	1864	1864	1864	1864	0
391	20240423	132500	221586179	1864	1864	1864	1864	0
392	20240423	132400	221586179	1864	1864	1864	1864	0
393	20240423	132300	221586179	1864	1864	1864	1864	0
394	20240423	132200	221586179	1864	1864	1864	1864	0
395	20240423	132100	221586179	1864	1864	1864	1864	0
396	20240423	132000	221586179	1864	1849	1864	1849	3661
397	20240423	131900	214814314	1849	1840	1850	1840	1190
398	20240423	131800	212614650	1849	1841	1849	1841	94
399	20240423	131700	212441572	1849	1848	1849	1840	952
400	20240423	131600	210686665	1849	1867	1867	1849	11549
401	20240423	131500	189308817	1868	1868	1868	1868	0
402	20240423	131400	189308817	1868	1868	1868	1868	0
403	20240423	131300	189308817	1868	1868	1868	1868	993
404	20240423	131200	187453893	1869	1869	1869	1869	0
405	20240423	131100	187453893	1869	1869	1869	1869	0
406	20240423	131000	187453893	1869	1869	1869	1869	0
407	20240423	130900	187453893	1869	1857	1869	1857	130
408	20240423	130800	187212471	1857	1857	1857	1857	30
409	20240423	130700	187156761	1857	1857	1857	1857	120
410	20240423	130600	186933921	1857	1862	1862	1856	6915
411	20240423	130500	174088694	1869	1869	1869	1869	0
412	20240423	130400	174088694	1869	1863	1869	1863	501
413	20240423	130300	173155325	1867	1867	1867	1867	403
414	20240423	130200	172402924	1867	1867	1867	1867	686
415	20240423	130100	171122162	1868	1868	1868	1868	0
416	20240423	130000	171122162	1868	1866	1868	1863	378
417	20240423	125900	170416483	1867	1868	1868	1867	522
418	20240423	125800	169441409	1869	1869	1869	1869	0
419	20240423	125700	169441409	1869	1869	1869	1869	0
420	20240423	125600	169441409	1869	1869	1869	1869	30
421	20240423	125500	169385339	1867	1867	1867	1867	65
422	20240423	125400	169263984	1869	1869	1869	1869	1
423	20240423	125300	169262115	1870	1870	1870	1868	3240
424	20240423	125200	163203400	1871	1870	1871	1870	167
425	20240423	125100	162891109	1870	1870	1870	1870	247
426	20240423	125000	162429219	1870	1870	1870	1870	11
427	20240423	124900	162408649	1870	1870	1870	1870	10
428	20240423	124800	162389949	1870	1870	1870	1870	10
429	20240423	124700	162371249	1870	1870	1870	1870	60
430	20240423	124600	162259049	1870	1870	1870	1870	0
431	20240423	124500	162259049	1870	1870	1870	1870	0
432	20240423	124400	162259049	1870	1870	1870	1870	0
433	20240423	124300	162259049	1870	1870	1870	1870	3867
434	20240423	124200	155027759	1871	1871	1871	1871	0
435	20240423	124100	155027759	1871	1871	1871	1871	0
436	20240423	124000	155027759	1871	1871	1871	1871	30
437	20240423	123900	154971629	1871	1871	1871	1871	6
438	20240423	123800	154960403	1868	1870	1871	1868	169
439	20240423	123700	154644444	1865	1862	1865	1862	1144
440	20240423	123600	152514190	1862	1862	1862	1862	37
441	20240423	123500	152445296	1862	1861	1862	1861	14
442	20240423	123400	152419232	1861	1862	1862	1861	30
443	20240423	123300	152363382	1870	1870	1870	1870	0
444	20240423	123200	152363382	1870	1870	1870	1870	0
445	20240423	123100	152363382	1870	1870	1870	1870	0
446	20240423	123000	152363382	1870	1870	1870	1870	3
447	20240423	122900	152357772	1870	1870	1870	1870	0
448	20240423	122800	152357772	1870	1870	1870	1870	0
449	20240423	122700	152357772	1870	1861	1870	1861	101
450	20240423	122600	152169802	1870	1862	1870	1861	194
451	20240423	122500	151808411	1870	1870	1870	1870	61
452	20240423	122400	151694341	1872	1872	1872	1872	0
453	20240423	122300	151694341	1872	1872	1872	1872	0
454	20240423	122200	151694341	1872	1872	1872	1872	0
455	20240423	122100	151694341	1872	1872	1872	1872	0
456	20240423	122000	151694341	1872	1872	1872	1872	10
457	20240423	121900	151675621	1872	1872	1872	1872	10
458	20240423	121800	151656901	1873	1873	1873	1873	0
459	20240423	121700	151656901	1873	1873	1873	1873	0
460	20240423	121600	151656901	1873	1875	1875	1873	20
461	20240423	121500	151619439	1873	1874	1874	1873	113
462	20240423	121400	151407723	1874	1874	1874	1874	0
463	20240423	121300	151407723	1874	1874	1874	1874	1
464	20240423	121200	151405849	1863	1863	1863	1863	963
465	20240423	121100	149611780	1863	1863	1863	1863	0
466	20240423	121000	149611780	1863	1863	1863	1863	37
467	20240423	120900	149542849	1860	1860	1860	1860	0
468	20240423	120800	149542849	1860	1860	1860	1860	0
469	20240423	120700	149542849	1860	1860	1860	1860	6
470	20240423	120600	149531689	1863	1863	1863	1863	0
471	20240423	120500	149531689	1863	1863	1863	1863	336
472	20240423	120400	148905721	1860	1860	1860	1860	0
473	20240423	120300	148905721	1860	1860	1860	1860	0
474	20240423	120200	148905721	1860	1861	1861	1860	982
475	20240423	120100	147079182	1860	1860	1860	1860	0
476	20240423	120000	147079182	1860	1860	1860	1860	0
477	20240423	115900	147079182	1860	1860	1860	1860	1
478	20240423	115800	147077322	1863	1863	1863	1863	10
479	20240423	115700	147058692	1863	1863	1863	1863	20
480	20240423	115600	147021432	1863	1861	1863	1861	327
481	20240423	115500	146412845	1862	1869	1876	1862	1308
482	20240423	115400	143975296	1876	1869	1876	1869	2
483	20240423	115300	143971551	1877	1877	1877	1877	0
484	20240423	115200	143971551	1877	1877	1877	1877	20
485	20240423	115100	143934011	1877	1877	1877	1877	0
486	20240423	115000	143934011	1877	1877	1877	1877	10
487	20240423	114900	143915241	1877	1877	1877	1877	200
488	20240423	114800	143539841	1877	1877	1877	1877	0
489	20240423	114700	143539841	1877	1877	1877	1877	0
490	20240423	114600	143539841	1877	1877	1877	1877	0
491	20240423	114500	143539841	1877	1877	1877	1877	10
492	20240423	114400	143521071	1877	1877	1877	1877	0
493	20240423	114300	143521071	1877	1877	1877	1877	0
494	20240423	114200	143521071	1877	1877	1877	1877	0
495	20240423	114100	143521071	1877	1877	1877	1877	1
496	20240423	114000	143519194	1877	1877	1877	1877	0
497	20240423	113900	143519194	1877	1877	1877	1877	6
498	20240423	113800	143507932	1877	1877	1877	1877	0
499	20240423	113700	143507932	1877	1877	1877	1877	0
500	20240423	113600	143507932	1877	1877	1877	1877	0
501	20240423	113500	143507932	1877	1877	1877	1870	44
502	20240423	113400	143425626	1872	1872	1872	1872	18
503	20240423	113300	143391930	1878	1873	1878	1872	74
504	20240423	113200	143253350	1878	1878	1878	1878	5
505	20240423	113100	143243960	1878	1878	1878	1878	4
506	20240423	113000	143236448	1878	1878	1878	1878	1
507	20240423	112900	143234570	1878	1878	1878	1878	0
508	20240423	112800	143234570	1878	1878	1878	1878	0
509	20240423	112700	143234570	1878	1878	1878	1878	675
510	20240423	112600	141966920	1878	1878	1878	1878	0
511	20240423	112500	141966920	1878	1878	1878	1878	0
512	20240423	112400	141966920	1878	1878	1878	1878	1
513	20240423	112300	141965042	1878	1878	1878	1878	50
514	20240423	112200	141871142	1879	1879	1879	1879	0
515	20240423	112100	141871142	1879	1879	1879	1879	5
516	20240423	112000	141861747	1879	1879	1879	1879	0
517	20240423	111900	141861747	1879	1879	1879	1879	0
518	20240423	111800	141861747	1879	1879	1879	1879	0
519	20240423	111700	141861747	1879	1879	1879	1879	0
520	20240423	111600	141861747	1879	1879	1879	1879	75
521	20240423	111500	141720822	1879	1867	1879	1867	2
522	20240423	111400	141717076	1879	1879	1879	1879	0
523	20240423	111300	141717076	1879	1879	1879	1879	0
524	20240423	111200	141717076	1879	1879	1879	1879	0
525	20240423	111100	141717076	1879	1879	1879	1879	0
526	20240423	111000	141717076	1879	1879	1879	1879	11
527	20240423	110900	141696407	1873	1873	1873	1873	10
528	20240423	110800	141677677	1881	1881	1881	1881	0
529	20240423	110700	141677677	1881	1881	1881	1881	0
530	20240423	110600	141677677	1881	1881	1881	1881	0
531	20240423	110500	141677677	1881	1881	1882	1881	39
532	20240423	110400	141604303	1882	1870	1882	1870	150
533	20240423	110300	141323218	1870	1865	1870	1865	250
534	20240423	110200	140856908	1862	1863	1863	1862	62
535	20240423	110100	140741439	1864	1867	1867	1864	363
536	20240423	110000	140064141	1868	1870	1870	1868	452
537	20240423	105900	139219432	1871	1872	1872	1871	279
538	20240423	105800	138697244	1873	1875	1875	1873	1272
539	20240423	105700	136314714	1874	1880	1880	1874	7801
540	20240423	105600	121667333	1881	1882	1882	1881	39
541	20240423	105500	121593973	1884	1884	1884	1884	0
542	20240423	105400	121593973	1884	1884	1884	1884	0
543	20240423	105300	121593973	1884	1883	1884	1883	2
544	20240423	105200	121590206	1881	1881	1881	1881	0
545	20240423	105100	121590206	1881	1882	1882	1881	3027
546	20240423	105000	115893763	1882	1888	1888	1882	215
547	20240423	104900	115489089	1884	1885	1885	1884	341
548	20240423	104800	114846345	1885	1885	1885	1885	19
549	20240423	104700	114810530	1888	1888	1888	1888	37
550	20240423	104600	114740674	1889	1889	1889	1889	0
551	20240423	104500	114740674	1889	1889	1889	1889	0
552	20240423	104400	114740674	1889	1889	1889	1889	0
553	20240423	104300	114740674	1889	1889	1889	1889	38
554	20240423	104200	114668892	1885	1885	1885	1885	0
555	20240423	104100	114668892	1885	1885	1885	1885	17
556	20240423	104000	114636847	1885	1885	1885	1885	2
557	20240423	103900	114633077	1885	1885	1885	1885	1
558	20240423	103800	114631192	1884	1885	1885	1884	92
559	20240423	103700	114457784	1886	1886	1886	1886	25
560	20240423	103600	114410634	1889	1889	1889	1889	0
561	20240423	103500	114410634	1889	1889	1889	1889	75
562	20240423	103400	114268959	1889	1889	1889	1889	0
563	20240423	103300	114268959	1889	1889	1889	1889	0
564	20240423	103200	114268959	1889	1889	1889	1889	0
565	20240423	103100	114268959	1889	1889	1889	1889	53
566	20240423	103000	114168842	1889	1889	1889	1889	0
567	20240423	102900	114168842	1889	1889	1889	1889	0
568	20240423	102800	114168842	1889	1889	1889	1889	1
569	20240423	102700	114166953	1889	1889	1889	1889	0
570	20240423	102600	114166953	1889	1889	1889	1889	1
571	20240423	102500	114165064	1881	1881	1881	1881	0
572	20240423	102400	114165064	1881	1881	1881	1881	0
573	20240423	102300	114165064	1881	1881	1881	1881	0
574	20240423	102200	114165064	1881	1881	1881	1881	0
575	20240423	102100	114165064	1881	1881	1881	1881	0
576	20240423	102000	114165064	1881	1881	1881	1881	0
577	20240423	101900	114165064	1881	1881	1881	1881	0
578	20240423	101800	114165064	1881	1881	1881	1881	0
579	20240423	101700	114165064	1881	1882	1882	1881	637
580	20240423	101600	112966367	1881	1881	1881	1881	0
581	20240423	101500	112966367	1881	1882	1882	1881	171
582	20240423	101400	112644616	1889	1889	1889	1889	0
583	20240423	101300	112644616	1889	1889	1889	1889	0
584	20240423	101200	112644616	1889	1889	1889	1889	0
585	20240423	101100	112644616	1889	1889	1889	1889	0
586	20240423	101000	112644616	1889	1889	1889	1889	0
587	20240423	100900	112644616	1889	1888	1890	1888	1750
588	20240423	100800	109337208	1886	1886	1886	1886	0
589	20240423	100700	109337208	1886	1886	1886	1886	0
590	20240423	100600	109337208	1886	1889	1889	1886	355
591	20240423	100500	108666904	1889	1889	1889	1889	107
592	20240423	100400	108464781	1889	1889	1889	1889	0
593	20240423	100300	108464781	1889	1889	1889	1889	0
594	20240423	100200	108464781	1889	1889	1889	1889	1
595	20240423	100100	108462892	1889	1889	1889	1889	0
596	20240423	100000	108462892	1889	1889	1889	1889	0
597	20240423	095900	108462892	1889	1889	1889	1889	6
598	20240423	095800	108451558	1889	1889	1889	1889	0
599	20240423	095700	108451558	1889	1889	1889	1889	3
600	20240423	095600	108445891	1889	1889	1889	1889	0
601	20240423	095500	108445891	1889	1889	1889	1889	0
602	20240423	095400	108445891	1889	1889	1889	1889	10
603	20240423	095300	108427001	1890	1891	1891	1890	36
604	20240423	095200	108358950	1891	1891	1891	1891	18
605	20240423	095100	108324912	1891	1892	1892	1891	1028
606	20240423	095000	106379964	1880	1880	1880	1880	0
607	20240423	094900	106379964	1880	1894	1894	1880	5001
608	20240423	094800	96978057	1892	1892	1892	1892	0
609	20240423	094700	96978057	1892	1890	1893	1890	151
610	20240423	094600	96692297	1878	1878	1878	1878	0
611	20240423	094500	96692297	1878	1878	1878	1878	25
612	20240423	094400	96645347	1894	1893	1894	1892	91
613	20240423	094300	96473049	1894	1880	1894	1880	3
614	20240423	094200	96467381	1880	1880	1880	1880	0
615	20240423	094100	96467381	1880	1879	1880	1879	2225
616	20240423	094000	92284421	1873	1873	1873	1873	0
617	20240423	093900	92284421	1873	1874	1874	1873	177
618	20240423	093800	91952850	1880	1880	1880	1880	0
619	20240423	093700	91952850	1880	1880	1880	1880	532
620	20240423	093600	90952690	1880	1871	1880	1871	2000
621	20240423	093500	87193392	1871	1871	1871	1871	1
622	20240423	093400	87191521	1861	1871	1871	1861	68
623	20240423	093300	87064374	1880	1871	1880	1871	364
624	20240423	093200	86383321	1871	1871	1871	1871	280
625	20240423	093100	85859441	1880	1881	1881	1880	859
626	20240423	093000	84244309	1893	1893	1893	1893	243
627	20240423	092900	83784310	1893	1891	1893	1882	5019
628	20240423	092800	74337525	1890	1890	1890	1890	529
629	20240423	092700	73337715	1893	1880	1893	1880	5516
630	20240423	092600	62967454	1880	1895	1895	1880	2162
631	20240423	092500	58900217	1895	1893	1895	1893	391
632	20240423	092400	58159382	1892	1886	1892	1885	3797
633	20240423	092300	51001372	1880	1881	1885	1880	5382
634	20240423	092200	40880823	1880	1887	1887	1879	900
635	20240423	092100	39186954	1886	1888	1888	1886	100
636	20240423	092000	38998346	1887	1884	1888	1883	123
637	20240423	091900	38766228	1881	1878	1881	1878	232
638	20240423	091800	38329854	1869	1869	1881	1869	1621
639	20240423	091700	35283993	1868	1861	1868	1857	278
640	20240423	091600	34765515	1861	1867	1868	1861	64
641	20240423	091500	34646318	1870	1870	1870	1870	1014
642	20240423	091400	32750138	1870	1881	1881	1870	1227
643	20240423	091300	30454414	1881	1881	1881	1881	102
644	20240423	091200	30262552	1881	1888	1888	1881	5774
645	20240423	091100	19399237	1888	1884	1888	1884	468
646	20240423	091000	18516759	1886	1885	1886	1885	15
647	20240423	090900	18488470	1881	1881	1881	1881	103
648	20240423	090800	18294727	1882	1887	1890	1871	5050
649	20240423	090700	8840740	1886	1879	1886	1879	1788
650	20240423	090600	5479873	1878	1875	1879	1875	72
651	20240423	090500	5344670	1874	1870	1874	1870	8
652	20240423	090400	5329691	1869	1867	1869	1867	3
653	20240423	090300	5324087	1865	1865	1865	1865	0
654	20240423	090200	5324087	1865	1865	1865	1865	0
655	20240423	090100	5324087	1865	1861	1879	1861	1319
656	20240423	090000	2862218	1861	1861	1861	1861	1538