KissMeData/083470/min/candle-20240417.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240417	194100	148703748	1868	1868	1868	1868	1758
3	20240417	194000	148703748	1868	1868	1868	1868	0
4	20240417	193900	148703748	1868	1868	1868	1868	0
5	20240417	193800	148703748	1868	1868	1868	1868	0
6	20240417	193700	148703748	1868	1868	1868	1868	0
7	20240417	193600	148703748	1868	1868	1868	1868	0
8	20240417	193500	148703748	1868	1868	1868	1868	0
9	20240417	193400	148703748	1868	1868	1868	1868	0
10	20240417	193300	148703748	1868	1868	1868	1868	0
11	20240417	193200	148703748	1868	1868	1868	1868	0
12	20240417	193100	148703748	1868	1868	1868	1868	0
13	20240417	193000	148703748	1868	1868	1868	1868	0
14	20240417	192900	148703748	1868	1868	1868	1868	0
15	20240417	192800	148703748	1868	1868	1868	1868	0
16	20240417	192700	148703748	1868	1868	1868	1868	0
17	20240417	192600	148703748	1868	1868	1868	1868	0
18	20240417	192500	148703748	1868	1868	1868	1868	0
19	20240417	192400	148703748	1868	1868	1868	1868	0
20	20240417	192300	148703748	1868	1868	1868	1868	0
21	20240417	192200	148703748	1868	1868	1868	1868	0
22	20240417	192100	148703748	1868	1868	1868	1868	0
23	20240417	192000	148703748	1868	1868	1868	1868	0
24	20240417	191900	148703748	1868	1868	1868	1868	0
25	20240417	191800	148703748	1868	1868	1868	1868	0
26	20240417	191700	148703748	1868	1868	1868	1868	0
27	20240417	191600	148703748	1868	1868	1868	1868	0
28	20240417	191500	148703748	1868	1868	1868	1868	0
29	20240417	191400	148703748	1868	1868	1868	1868	0
30	20240417	191300	148703748	1868	1868	1868	1868	0
31	20240417	191200	148703748	1868	1868	1868	1868	0
32	20240417	191100	148703748	1868	1868	1868	1868	1758
33	20240417	191000	148703748	1868	1868	1868	1868	0
34	20240417	190900	148703748	1868	1868	1868	1868	0
35	20240417	190800	148703748	1868	1868	1868	1868	0
36	20240417	190700	148703748	1868	1868	1868	1868	0
37	20240417	190600	148703748	1868	1868	1868	1868	0
38	20240417	190500	148703748	1868	1868	1868	1868	0
39	20240417	190400	148703748	1868	1868	1868	1868	0
40	20240417	190300	148703748	1868	1868	1868	1868	0
41	20240417	190200	148703748	1868	1868	1868	1868	0
42	20240417	190100	148703748	1868	1868	1868	1868	0
43	20240417	190000	148703748	1868	1868	1868	1868	0
44	20240417	185900	148703748	1868	1868	1868	1868	0
45	20240417	185800	148703748	1868	1868	1868	1868	0
46	20240417	185700	148703748	1868	1868	1868	1868	0
47	20240417	185600	148703748	1868	1868	1868	1868	0
48	20240417	185500	148703748	1868	1868	1868	1868	0
49	20240417	185400	148703748	1868	1868	1868	1868	0
50	20240417	185300	148703748	1868	1868	1868	1868	0
51	20240417	185200	148703748	1868	1868	1868	1868	0
52	20240417	185100	148703748	1868	1868	1868	1868	0
53	20240417	185000	148703748	1868	1868	1868	1868	0
54	20240417	184900	148703748	1868	1868	1868	1868	0
55	20240417	184800	148703748	1868	1868	1868	1868	0
56	20240417	184700	148703748	1868	1868	1868	1868	0
57	20240417	184600	148703748	1868	1868	1868	1868	0
58	20240417	184500	148703748	1868	1868	1868	1868	0
59	20240417	184400	148703748	1868	1868	1868	1868	0
60	20240417	184300	148703748	1868	1868	1868	1868	0
61	20240417	184200	148703748	1868	1868	1868	1868	0
62	20240417	184100	148703748	1868	1868	1868	1868	1758
63	20240417	184000	148703748	1868	1868	1868	1868	0
64	20240417	183900	148703748	1868	1868	1868	1868	0
65	20240417	183800	148703748	1868	1868	1868	1868	0
66	20240417	183700	148703748	1868	1868	1868	1868	0
67	20240417	183600	148703748	1868	1868	1868	1868	0
68	20240417	183500	148703748	1868	1868	1868	1868	0
69	20240417	183400	148703748	1868	1868	1868	1868	0
70	20240417	183300	148703748	1868	1868	1868	1868	0
71	20240417	183200	148703748	1868	1868	1868	1868	0
72	20240417	183100	148703748	1868	1868	1868	1868	0
73	20240417	183000	148703748	1868	1868	1868	1868	0
74	20240417	182900	148703748	1868	1868	1868	1868	0
75	20240417	182800	148703748	1868	1868	1868	1868	0
76	20240417	182700	148703748	1868	1868	1868	1868	0
77	20240417	182600	148703748	1868	1868	1868	1868	0
78	20240417	182500	148703748	1868	1868	1868	1868	0
79	20240417	182400	148703748	1868	1868	1868	1868	0
80	20240417	182300	148703748	1868	1868	1868	1868	0
81	20240417	182200	148703748	1868	1868	1868	1868	0
82	20240417	182100	148703748	1868	1868	1868	1868	0
83	20240417	182000	148703748	1868	1868	1868	1868	0
84	20240417	181900	148703748	1868	1868	1868	1868	0
85	20240417	181800	148703748	1868	1868	1868	1868	0
86	20240417	181700	148703748	1868	1868	1868	1868	0
87	20240417	181600	148703748	1868	1868	1868	1868	0
88	20240417	181500	148703748	1868	1868	1868	1868	0
89	20240417	181400	148703748	1868	1868	1868	1868	0
90	20240417	181300	148703748	1868	1868	1868	1868	0
91	20240417	181200	148703748	1868	1868	1868	1868	0
92	20240417	181100	148703748	1868	1868	1868	1868	1758
93	20240417	181000	148703748	1868	1868	1868	1868	0
94	20240417	180900	148703748	1868	1868	1868	1868	0
95	20240417	180800	148703748	1868	1868	1868	1868	0
96	20240417	180700	148703748	1868	1868	1868	1868	0
97	20240417	180600	148703748	1868	1868	1868	1868	0
98	20240417	180500	148703748	1868	1868	1868	1868	0
99	20240417	180400	148703748	1868	1868	1868	1868	0
100	20240417	180300	148703748	1868	1868	1868	1868	0
101	20240417	180200	148703748	1868	1868	1868	1868	0
102	20240417	180100	148703748	1868	1868	1868	1868	0
103	20240417	180000	148703748	1868	1868	1868	1868	0
104	20240417	175900	148703748	1868	1868	1868	1868	0
105	20240417	175800	148703748	1868	1868	1868	1868	0
106	20240417	175700	148703748	1868	1868	1868	1868	0
107	20240417	175600	148703748	1868	1868	1868	1868	0
108	20240417	175500	148703748	1868	1868	1868	1868	0
109	20240417	175400	148703748	1868	1868	1868	1868	0
110	20240417	175300	148703748	1868	1868	1868	1868	0
111	20240417	175200	148703748	1868	1868	1868	1868	0
112	20240417	175100	148703748	1868	1868	1868	1868	0
113	20240417	175000	148703748	1868	1868	1868	1868	0
114	20240417	174900	148703748	1868	1868	1868	1868	0
115	20240417	174800	148703748	1868	1868	1868	1868	0
116	20240417	174700	148703748	1868	1868	1868	1868	0
117	20240417	174600	148703748	1868	1868	1868	1868	0
118	20240417	174500	148703748	1868	1868	1868	1868	0
119	20240417	174400	148703748	1868	1868	1868	1868	0
120	20240417	174300	148703748	1868	1868	1868	1868	0
121	20240417	174200	148703748	1868	1868	1868	1868	0
122	20240417	174100	148703748	1868	1868	1868	1868	1758
123	20240417	174000	148703748	1868	1868	1868	1868	0
124	20240417	173900	148703748	1868	1868	1868	1868	0
125	20240417	173800	148703748	1868	1868	1868	1868	0
126	20240417	173700	148703748	1868	1868	1868	1868	0
127	20240417	173600	148703748	1868	1868	1868	1868	0
128	20240417	173500	148703748	1868	1868	1868	1868	0
129	20240417	173400	148703748	1868	1868	1868	1868	0
130	20240417	173300	148703748	1868	1868	1868	1868	0
131	20240417	173200	148703748	1868	1868	1868	1868	0
132	20240417	173100	148703748	1868	1868	1868	1868	0
133	20240417	173000	148703748	1868	1868	1868	1868	0
134	20240417	172900	148703748	1868	1868	1868	1868	0
135	20240417	172800	148703748	1868	1868	1868	1868	0
136	20240417	172700	148703748	1868	1868	1868	1868	0
137	20240417	172600	148703748	1868	1868	1868	1868	0
138	20240417	172500	148703748	1868	1868	1868	1868	0
139	20240417	172400	148703748	1868	1868	1868	1868	0
140	20240417	172300	148703748	1868	1868	1868	1868	0
141	20240417	172200	148703748	1868	1868	1868	1868	0
142	20240417	172100	148703748	1868	1868	1868	1868	0
143	20240417	172000	148703748	1868	1868	1868	1868	0
144	20240417	171900	148703748	1868	1868	1868	1868	0
145	20240417	171800	148703748	1868	1868	1868	1868	0
146	20240417	171700	148703748	1868	1868	1868	1868	0
147	20240417	171600	148703748	1868	1868	1868	1868	0
148	20240417	171500	148703748	1868	1868	1868	1868	0
149	20240417	171400	148703748	1868	1868	1868	1868	0
150	20240417	171300	148703748	1868	1868	1868	1868	0
151	20240417	171200	148703748	1868	1868	1868	1868	0
152	20240417	171100	148703748	1868	1868	1868	1868	1758
153	20240417	171000	148703748	1868	1868	1868	1868	0
154	20240417	170900	148703748	1868	1868	1868	1868	0
155	20240417	170800	148703748	1868	1868	1868	1868	0
156	20240417	170700	148703748	1868	1868	1868	1868	0
157	20240417	170600	148703748	1868	1868	1868	1868	0
158	20240417	170500	148703748	1868	1868	1868	1868	0
159	20240417	170400	148703748	1868	1868	1868	1868	0
160	20240417	170300	148703748	1868	1868	1868	1868	0
161	20240417	170200	148703748	1868	1868	1868	1868	0
162	20240417	170100	148703748	1868	1868	1868	1868	0
163	20240417	170000	148703748	1868	1868	1868	1868	0
164	20240417	165900	148703748	1868	1868	1868	1868	0
165	20240417	165800	148703748	1868	1868	1868	1868	0
166	20240417	165700	148703748	1868	1868	1868	1868	0
167	20240417	165600	148703748	1868	1868	1868	1868	0
168	20240417	165500	148703748	1868	1868	1868	1868	0
169	20240417	165400	148703748	1868	1868	1868	1868	0
170	20240417	165300	148703748	1868	1868	1868	1868	0
171	20240417	165200	148703748	1868	1868	1868	1868	0
172	20240417	165100	148703748	1868	1868	1868	1868	0
173	20240417	165000	148703748	1868	1868	1868	1868	0
174	20240417	164900	148703748	1868	1868	1868	1868	0
175	20240417	164800	148703748	1868	1868	1868	1868	0
176	20240417	164700	148703748	1868	1868	1868	1868	0
177	20240417	164600	148703748	1868	1868	1868	1868	0
178	20240417	164500	148703748	1868	1868	1868	1868	0
179	20240417	164400	148703748	1868	1868	1868	1868	0
180	20240417	164300	148703748	1868	1868	1868	1868	0
181	20240417	164200	148703748	1868	1868	1868	1868	0
182	20240417	164100	148703748	1868	1868	1868	1868	1758
183	20240417	164000	148703748	1868	1868	1868	1868	0
184	20240417	163900	148703748	1868	1868	1868	1868	0
185	20240417	163800	148703748	1868	1868	1868	1868	0
186	20240417	163700	148703748	1868	1868	1868	1868	0
187	20240417	163600	148703748	1868	1868	1868	1868	0
188	20240417	163500	148703748	1868	1868	1868	1868	0
189	20240417	163400	148703748	1868	1868	1868	1868	0
190	20240417	163300	148703748	1868	1868	1868	1868	0
191	20240417	163200	148703748	1868	1868	1868	1868	0
192	20240417	163100	148703748	1868	1868	1868	1868	0
193	20240417	163000	148703748	1868	1868	1868	1868	0
194	20240417	162900	148703748	1868	1868	1868	1868	0
195	20240417	162800	148703748	1868	1868	1868	1868	0
196	20240417	162700	148703748	1868	1868	1868	1868	0
197	20240417	162600	148703748	1868	1868	1868	1868	0
198	20240417	162500	148703748	1868	1868	1868	1868	0
199	20240417	162400	148703748	1868	1868	1868	1868	0
200	20240417	162300	148703748	1868	1868	1868	1868	0
201	20240417	162200	148703748	1868	1868	1868	1868	0
202	20240417	162100	148703748	1868	1868	1868	1868	0
203	20240417	162000	148703748	1868	1868	1868	1868	0
204	20240417	161900	148703748	1868	1868	1868	1868	0
205	20240417	161800	148703748	1868	1868	1868	1868	0
206	20240417	161700	148703748	1868	1868	1868	1868	0
207	20240417	161600	148703748	1868	1868	1868	1868	0
208	20240417	161500	148703748	1868	1868	1868	1868	0
209	20240417	161400	148703748	1868	1868	1868	1868	0
210	20240417	161300	148703748	1868	1868	1868	1868	0
211	20240417	161200	148703748	1868	1868	1868	1868	0
212	20240417	161100	148703748	1868	1868	1868	1868	1758
213	20240417	161000	148703748	1868	1868	1868	1868	0
214	20240417	160900	148703748	1868	1868	1868	1868	0
215	20240417	160800	148703748	1868	1868	1868	1868	0
216	20240417	160700	148703748	1868	1868	1868	1868	0
217	20240417	160600	148703748	1868	1868	1868	1868	0
218	20240417	160500	148703748	1868	1868	1868	1868	0
219	20240417	160400	148703748	1868	1868	1868	1868	0
220	20240417	160300	148703748	1868	1868	1868	1868	0
221	20240417	160200	148703748	1868	1868	1868	1868	0
222	20240417	160100	148703748	1868	1868	1868	1868	0
223	20240417	160000	148703748	1868	1868	1868	1868	0
224	20240417	155900	148703748	1868	1868	1868	1868	0
225	20240417	155800	148703748	1868	1868	1868	1868	0
226	20240417	155700	148703748	1868	1868	1868	1868	0
227	20240417	155600	148703748	1868	1868	1868	1868	0
228	20240417	155500	148703748	1868	1868	1868	1868	0
229	20240417	155400	148703748	1868	1868	1868	1868	0
230	20240417	155300	148703748	1868	1868	1868	1868	0
231	20240417	155200	148703748	1868	1868	1868	1868	0
232	20240417	155100	148703748	1868	1868	1868	1868	0
233	20240417	155000	148703748	1868	1868	1868	1868	0
234	20240417	154900	148703748	1868	1868	1868	1868	0
235	20240417	154800	148703748	1868	1868	1868	1868	0
236	20240417	154700	148703748	1868	1868	1868	1868	0
237	20240417	154600	148703748	1868	1868	1868	1868	0
238	20240417	154500	148703748	1868	1868	1868	1868	0
239	20240417	154400	148703748	1868	1868	1868	1868	0
240	20240417	154300	148703748	1868	1868	1868	1868	0
241	20240417	154200	148703748	1868	1868	1868	1868	0
242	20240417	154100	148703748	1868	1868	1868	1868	1758
243	20240417	154000	148703748	1868	1868	1868	1868	0
244	20240417	153900	148703748	1868	1868	1868	1868	0
245	20240417	153800	148703748	1868	1868	1868	1868	0
246	20240417	153700	148703748	1868	1868	1868	1868	0
247	20240417	153600	148703748	1868	1868	1868	1868	0
248	20240417	153500	148703748	1868	1868	1868	1868	0
249	20240417	153400	148703748	1868	1868	1868	1868	0
250	20240417	153300	148703748	1868	1868	1868	1868	0
251	20240417	153200	148703748	1868	1868	1868	1868	0
252	20240417	153100	148703748	1868	1868	1868	1868	0
253	20240417	153000	148703748	1868	1868	1868	1868	1758
254	20240417	152900	145419804	1879	1879	1879	1879	0
255	20240417	152800	145419804	1879	1879	1879	1879	0
256	20240417	152700	145419804	1879	1879	1879	1879	0
257	20240417	152600	145419804	1879	1879	1879	1879	0
258	20240417	152500	145419804	1879	1879	1879	1879	0
259	20240417	152400	145419804	1879	1879	1879	1879	0
260	20240417	152300	145419804	1879	1879	1879	1879	0
261	20240417	152200	145419804	1879	1879	1879	1879	0
262	20240417	152100	145419804	1879	1879	1879	1879	0
263	20240417	152000	145419804	1879	1879	1879	1879	0
264	20240417	151900	145419804	1879	1879	1879	1879	0
265	20240417	151800	145419804	1879	1879	1879	1879	1
266	20240417	151700	145417925	1871	1871	1871	1871	0
267	20240417	151600	145417925	1871	1871	1871	1871	10
268	20240417	151500	145399215	1883	1883	1883	1883	0
269	20240417	151400	145399215	1883	1883	1883	1883	0
270	20240417	151300	145399215	1883	1883	1883	1883	0
271	20240417	151200	145399215	1883	1883	1883	1883	0
272	20240417	151100	145399215	1883	1883	1883	1883	0
273	20240417	151000	145399215	1883	1883	1883	1883	0
274	20240417	150900	145399215	1883	1883	1883	1883	0
275	20240417	150800	145399215	1883	1883	1883	1883	0
276	20240417	150700	145399215	1883	1883	1883	1883	0
277	20240417	150600	145399215	1883	1883	1883	1883	0
278	20240417	150500	145399215	1883	1883	1883	1883	0
279	20240417	150400	145399215	1883	1883	1883	1883	0
280	20240417	150300	145399215	1883	1883	1883	1883	1
281	20240417	150200	145397332	1891	1891	1891	1891	0
282	20240417	150100	145397332	1891	1891	1891	1891	0
283	20240417	150000	145397332	1891	1891	1891	1891	0
284	20240417	145900	145397332	1891	1891	1891	1891	0
285	20240417	145800	145397332	1891	1879	1891	1879	480
286	20240417	145700	144491722	1891	1891	1891	1891	0
287	20240417	145600	144491722	1891	1891	1891	1891	0
288	20240417	145500	144491722	1891	1891	1891	1891	0
289	20240417	145400	144491722	1891	1891	1891	1891	0
290	20240417	145300	144491722	1891	1891	1891	1891	0
291	20240417	145200	144491722	1891	1891	1891	1891	0
292	20240417	145100	144491722	1891	1891	1891	1891	0
293	20240417	145000	144491722	1891	1891	1891	1891	0
294	20240417	144900	144491722	1891	1890	1891	1889	404
295	20240417	144800	143728247	1894	1877	1894	1877	120
296	20240417	144700	143502906	1868	1868	1868	1868	0
297	20240417	144600	143502906	1868	1876	1876	1868	4000
298	20240417	144500	136025918	1878	1878	1878	1878	0
299	20240417	144400	136025918	1878	1878	1878	1878	0
300	20240417	144300	136025918	1878	1878	1878	1878	0
301	20240417	144200	136025918	1878	1878	1878	1878	0
302	20240417	144100	136025918	1878	1878	1878	1878	0
303	20240417	144000	136025918	1878	1878	1878	1878	0
304	20240417	143900	136025918	1878	1878	1878	1878	0
305	20240417	143800	136025918	1878	1878	1878	1878	0
306	20240417	143700	136025918	1878	1878	1878	1878	8
307	20240417	143600	136010894	1878	1878	1878	1878	0
308	20240417	143500	136010894	1878	1878	1878	1878	0
309	20240417	143400	136010894	1878	1878	1878	1878	0
310	20240417	143300	136010894	1878	1878	1878	1878	0
311	20240417	143200	136010894	1878	1878	1878	1878	0
312	20240417	143100	136010894	1878	1878	1878	1878	0
313	20240417	143000	136010894	1878	1878	1878	1878	0
314	20240417	142900	136010894	1878	1878	1878	1878	100
315	20240417	142800	135823094	1878	1878	1878	1878	0
316	20240417	142700	135823094	1878	1878	1878	1878	0
317	20240417	142600	135823094	1878	1878	1878	1878	0
318	20240417	142500	135823094	1878	1878	1878	1878	0
319	20240417	142400	135823094	1878	1878	1878	1878	2
320	20240417	142300	135819338	1870	1870	1870	1870	0
321	20240417	142200	135819338	1870	1870	1870	1870	0
322	20240417	142100	135819338	1870	1870	1870	1870	0
323	20240417	142000	135819338	1870	1870	1870	1870	0
324	20240417	141900	135819338	1870	1870	1870	1870	0
325	20240417	141800	135819338	1870	1870	1870	1870	18
326	20240417	141700	135785678	1870	1870	1870	1870	0
327	20240417	141600	135785678	1870	1869	1870	1869	182
328	20240417	141500	135445438	1873	1875	1875	1873	404
329	20240417	141400	134688738	1875	1875	1875	1875	0
330	20240417	141300	134688738	1875	1875	1875	1875	0
331	20240417	141200	134688738	1875	1874	1875	1874	330
332	20240417	141100	134070222	1875	1880	1880	1875	300
333	20240417	141000	133507412	1888	1890	1890	1888	610
334	20240417	140900	132354632	1890	1890	1890	1890	0
335	20240417	140800	132354632	1890	1890	1890	1890	8
336	20240417	140700	132339512	1903	1903	1903	1903	0
337	20240417	140600	132339512	1903	1903	1903	1903	0
338	20240417	140500	132339512	1903	1903	1903	1903	0
339	20240417	140400	132339512	1903	1903	1903	1903	0
340	20240417	140300	132339512	1903	1903	1903	1903	0
341	20240417	140200	132339512	1903	1903	1903	1903	0
342	20240417	140100	132339512	1903	1903	1903	1903	0
343	20240417	140000	132339512	1903	1903	1903	1903	0
344	20240417	135900	132339512	1903	1903	1903	1903	0
345	20240417	135800	132339512	1903	1903	1903	1903	0
346	20240417	135700	132339512	1903	1903	1903	1903	0
347	20240417	135600	132339512	1903	1903	1903	1903	0
348	20240417	135500	132339512	1903	1903	1903	1903	0
349	20240417	135400	132339512	1903	1903	1903	1903	0
350	20240417	135300	132339512	1903	1903	1903	1903	0
351	20240417	135200	132339512	1903	1903	1903	1903	0
352	20240417	135100	132339512	1903	1903	1903	1903	0
353	20240417	135000	132339512	1903	1903	1903	1903	0
354	20240417	134900	132339512	1903	1903	1903	1903	0
355	20240417	134800	132339512	1903	1903	1903	1903	0
356	20240417	134700	132339512	1903	1903	1903	1903	0
357	20240417	134600	132339512	1903	1903	1903	1903	0
358	20240417	134500	132339512	1903	1903	1903	1903	0
359	20240417	134400	132339512	1903	1903	1903	1903	0
360	20240417	134300	132339512	1903	1903	1903	1903	0
361	20240417	134200	132339512	1903	1903	1903	1903	0
362	20240417	134100	132339512	1903	1903	1903	1903	0
363	20240417	134000	132339512	1903	1903	1903	1903	0
364	20240417	133900	132339512	1903	1903	1903	1903	0
365	20240417	133800	132339512	1903	1903	1903	1903	0
366	20240417	133700	132339512	1903	1903	1903	1903	0
367	20240417	133600	132339512	1903	1903	1903	1903	0
368	20240417	133500	132339512	1903	1903	1903	1903	0
369	20240417	133400	132339512	1903	1903	1903	1903	0
370	20240417	133300	132339512	1903	1903	1903	1903	0
371	20240417	133200	132339512	1903	1903	1903	1903	0
372	20240417	133100	132339512	1903	1903	1903	1903	0
373	20240417	133000	132339512	1903	1903	1903	1903	0
374	20240417	132900	132339512	1903	1903	1903	1903	0
375	20240417	132800	132339512	1903	1903	1903	1903	0
376	20240417	132700	132339512	1903	1903	1903	1903	0
377	20240417	132600	132339512	1903	1903	1903	1903	0
378	20240417	132500	132339512	1903	1903	1903	1903	0
379	20240417	132400	132339512	1903	1903	1903	1903	0
380	20240417	132300	132339512	1903	1903	1903	1903	0
381	20240417	132200	132339512	1903	1903	1903	1903	0
382	20240417	132100	132339512	1903	1903	1903	1903	0
383	20240417	132000	132339512	1903	1903	1903	1903	0
384	20240417	131900	132339512	1903	1903	1903	1903	0
385	20240417	131800	132339512	1903	1903	1903	1903	0
386	20240417	131700	132339512	1903	1903	1903	1903	0
387	20240417	131600	132339512	1903	1903	1903	1903	0
388	20240417	131500	132339512	1903	1903	1903	1903	0
389	20240417	131400	132339512	1903	1903	1903	1903	0
390	20240417	131300	132339512	1903	1903	1903	1903	0
391	20240417	131200	132339512	1903	1903	1903	1903	0
392	20240417	131100	132339512	1903	1903	1903	1903	0
393	20240417	131000	132339512	1903	1903	1903	1903	0
394	20240417	130900	132339512	1903	1903	1903	1903	0
395	20240417	130800	132339512	1903	1903	1903	1903	0
396	20240417	130700	132339512	1903	1903	1903	1903	0
397	20240417	130600	132339512	1903	1903	1903	1903	0
398	20240417	130500	132339512	1903	1903	1903	1903	0
399	20240417	130400	132339512	1903	1903	1903	1903	0
400	20240417	130300	132339512	1903	1903	1903	1903	0
401	20240417	130200	132339512	1903	1903	1903	1903	0
402	20240417	130100	132339512	1903	1903	1903	1903	0
403	20240417	130000	132339512	1903	1903	1903	1903	0
404	20240417	125900	132339512	1903	1903	1903	1903	0
405	20240417	125800	132339512	1903	1903	1903	1903	1
406	20240417	125700	132337609	1881	1881	1881	1881	0
407	20240417	125600	132337609	1881	1881	1881	1881	6
408	20240417	125500	132326323	1903	1903	1903	1903	0
409	20240417	125400	132326323	1903	1903	1903	1903	0
410	20240417	125300	132326323	1903	1903	1903	1903	0
411	20240417	125200	132326323	1903	1903	1903	1903	0
412	20240417	125100	132326323	1903	1903	1903	1903	0
413	20240417	125000	132326323	1903	1903	1903	1903	0
414	20240417	124900	132326323	1903	1903	1903	1903	0
415	20240417	124800	132326323	1903	1903	1903	1903	0
416	20240417	124700	132326323	1903	1903	1903	1903	0
417	20240417	124600	132326323	1903	1903	1903	1903	0
418	20240417	124500	132326323	1903	1903	1903	1903	0
419	20240417	124400	132326323	1903	1903	1903	1903	0
420	20240417	124300	132326323	1903	1903	1903	1903	0
421	20240417	124200	132326323	1903	1903	1903	1903	0
422	20240417	124100	132326323	1903	1903	1903	1903	0
423	20240417	124000	132326323	1903	1903	1903	1903	0
424	20240417	123900	132326323	1903	1903	1903	1903	0
425	20240417	123800	132326323	1903	1903	1903	1903	0
426	20240417	123700	132326323	1903	1903	1903	1903	0
427	20240417	123600	132326323	1903	1903	1903	1903	0
428	20240417	123500	132326323	1903	1903	1903	1903	0
429	20240417	123400	132326323	1903	1903	1903	1903	0
430	20240417	123300	132326323	1903	1903	1903	1903	0
431	20240417	123200	132326323	1903	1903	1903	1903	0
432	20240417	123100	132326323	1903	1903	1903	1903	0
433	20240417	123000	132326323	1903	1903	1903	1903	0
434	20240417	122900	132326323	1903	1903	1903	1903	0
435	20240417	122800	132326323	1903	1903	1903	1903	0
436	20240417	122700	132326323	1903	1903	1903	1903	0
437	20240417	122600	132326323	1903	1903	1903	1903	0
438	20240417	122500	132326323	1903	1880	1903	1880	6111
439	20240417	122400	120731573	1869	1869	1869	1869	9
440	20240417	122300	120714752	1870	1880	1880	1870	2000
441	20240417	122200	116974217	1882	1882	1882	1882	1
442	20240417	122100	116972335	1872	1872	1872	1872	0
443	20240417	122000	116972335	1872	1872	1872	1872	0
444	20240417	121900	116972335	1872	1872	1872	1872	0
445	20240417	121800	116972335	1872	1872	1872	1872	0
446	20240417	121700	116972335	1872	1872	1872	1872	0
447	20240417	121600	116972335	1872	1872	1872	1872	0
448	20240417	121500	116972335	1872	1872	1872	1872	190
449	20240417	121400	116616655	1872	1872	1872	1872	0
450	20240417	121300	116616655	1872	1872	1872	1872	0
451	20240417	121200	116616655	1872	1872	1872	1872	105
452	20240417	121100	116420095	1872	1872	1872	1872	0
453	20240417	121000	116420095	1872	1872	1872	1872	0
454	20240417	120900	116420095	1872	1872	1872	1872	0
455	20240417	120800	116420095	1872	1872	1872	1872	0
456	20240417	120700	116420095	1872	1872	1872	1872	0
457	20240417	120600	116420095	1872	1872	1872	1872	0
458	20240417	120500	116420095	1872	1872	1872	1872	66
459	20240417	120400	116296543	1872	1872	1872	1872	1187
460	20240417	120300	114074479	1872	1872	1872	1872	0
461	20240417	120200	114074479	1872	1872	1872	1872	1
462	20240417	120100	114072607	1872	1872	1872	1872	0
463	20240417	120000	114072607	1872	1872	1872	1872	0
464	20240417	115900	114072607	1872	1872	1872	1872	0
465	20240417	115800	114072607	1872	1872	1872	1872	25
466	20240417	115700	114025807	1872	1872	1872	1872	0
467	20240417	115600	114025807	1872	1872	1872	1872	0
468	20240417	115500	114025807	1872	1872	1872	1872	0
469	20240417	115400	114025807	1872	1872	1872	1872	0
470	20240417	115300	114025807	1872	1872	1872	1872	0
471	20240417	115200	114025807	1872	1872	1872	1872	0
472	20240417	115100	114025807	1872	1872	1872	1872	0
473	20240417	115000	114025807	1872	1872	1872	1872	0
474	20240417	114900	114025807	1872	1872	1872	1872	0
475	20240417	114800	114025807	1872	1872	1872	1872	0
476	20240417	114700	114025807	1872	1874	1874	1872	1673
477	20240417	114600	110892927	1872	1872	1872	1872	0
478	20240417	114500	110892927	1872	1872	1872	1872	0
479	20240417	114400	110892927	1872	1872	1872	1872	0
480	20240417	114300	110892927	1872	1872	1872	1872	1062
481	20240417	114200	108904863	1872	1880	1880	1872	9583
482	20240417	114100	90961955	1879	1879	1879	1879	0
483	20240417	114000	90961955	1879	1879	1879	1879	0
484	20240417	113900	90961955	1879	1887	1887	1879	1000
485	20240417	113800	89082062	1887	1887	1887	1887	0
486	20240417	113700	89082062	1887	1887	1887	1887	0
487	20240417	113600	89082062	1887	1887	1887	1887	0
488	20240417	113500	89082062	1887	1887	1887	1887	0
489	20240417	113400	89082062	1887	1887	1887	1887	0
490	20240417	113300	89082062	1887	1889	1889	1887	2
491	20240417	113200	89078286	1907	1907	1907	1907	0
492	20240417	113100	89078286	1907	1907	1907	1907	0
493	20240417	113000	89078286	1907	1907	1907	1907	0
494	20240417	112900	89078286	1907	1907	1907	1907	0
495	20240417	112800	89078286	1907	1907	1907	1907	0
496	20240417	112700	89078286	1907	1907	1907	1907	0
497	20240417	112600	89078286	1907	1907	1907	1907	0
498	20240417	112500	89078286	1907	1907	1907	1907	0
499	20240417	112400	89078286	1907	1907	1907	1907	0
500	20240417	112300	89078286	1907	1907	1907	1907	0
501	20240417	112200	89078286	1907	1907	1907	1907	0
502	20240417	112100	89078286	1907	1907	1907	1907	0
503	20240417	112000	89078286	1907	1903	1907	1903	200
504	20240417	111900	88697036	1906	1906	1906	1906	0
505	20240417	111800	88697036	1906	1906	1906	1906	0
506	20240417	111700	88697036	1906	1906	1906	1906	0
507	20240417	111600	88697036	1906	1906	1906	1906	0
508	20240417	111500	88697036	1906	1901	1906	1901	100
509	20240417	111400	88506534	1902	1892	1902	1892	200
510	20240417	111300	88127228	1891	1891	1891	1891	0
511	20240417	111200	88127228	1891	1891	1891	1891	0
512	20240417	111100	88127228	1891	1891	1891	1891	0
513	20240417	111000	88127228	1891	1891	1891	1891	0
514	20240417	110900	88127228	1891	1891	1891	1891	0
515	20240417	110800	88127228	1891	1891	1891	1891	0
516	20240417	110700	88127228	1891	1891	1891	1891	0
517	20240417	110600	88127228	1891	1891	1891	1891	0
518	20240417	110500	88127228	1891	1891	1891	1891	0
519	20240417	110400	88127228	1891	1891	1891	1891	0
520	20240417	110300	88127228	1891	1891	1891	1891	0
521	20240417	110200	88127228	1891	1891	1891	1891	1
522	20240417	110100	88125337	1893	1893	1893	1893	0
523	20240417	110000	88125337	1893	1893	1893	1893	0
524	20240417	105900	88125337	1893	1893	1893	1893	0
525	20240417	105800	88125337	1893	1893	1893	1893	0
526	20240417	105700	88125337	1893	1893	1893	1893	0
527	20240417	105600	88125337	1893	1893	1893	1893	2
528	20240417	105500	88121551	1902	1902	1902	1902	0
529	20240417	105400	88121551	1902	1902	1902	1902	0
530	20240417	105300	88121551	1902	1902	1902	1902	0
531	20240417	105200	88121551	1902	1902	1902	1902	0
532	20240417	105100	88121551	1902	1902	1902	1902	0
533	20240417	105000	88121551	1902	1884	1902	1880	505
534	20240417	104900	87170425	1882	1882	1882	1882	0
535	20240417	104800	87170425	1882	1882	1882	1882	0
536	20240417	104700	87170425	1882	1882	1882	1882	0
537	20240417	104600	87170425	1882	1882	1882	1882	8
538	20240417	104500	87155369	1881	1901	1901	1881	4000
539	20240417	104400	79606782	1913	1913	1913	1913	0
540	20240417	104300	79606782	1913	1913	1913	1913	0
541	20240417	104200	79606782	1913	1913	1913	1913	0
542	20240417	104100	79606782	1913	1913	1913	1913	0
543	20240417	104000	79606782	1913	1913	1913	1913	0
544	20240417	103900	79606782	1913	1913	1913	1913	0
545	20240417	103800	79606782	1913	1913	1913	1913	0
546	20240417	103700	79606782	1913	1913	1913	1913	0
547	20240417	103600	79606782	1913	1913	1913	1913	0
548	20240417	103500	79606782	1913	1913	1913	1913	0
549	20240417	103400	79606782	1913	1913	1913	1913	1
550	20240417	103300	79604869	1914	1914	1914	1914	0
551	20240417	103200	79604869	1914	1914	1914	1914	0
552	20240417	103100	79604869	1914	1914	1914	1914	0
553	20240417	103000	79604869	1914	1914	1914	1914	0
554	20240417	102900	79604869	1914	1914	1914	1914	0
555	20240417	102800	79604869	1914	1900	1914	1900	843
556	20240417	102700	78000207	1900	1900	1900	1900	0
557	20240417	102600	78000207	1900	1900	1900	1900	0
558	20240417	102500	78000207	1900	1900	1900	1900	0
559	20240417	102400	78000207	1900	1900	1900	1900	0
560	20240417	102300	78000207	1900	1900	1900	1900	0
561	20240417	102200	78000207	1900	1900	1900	1900	977
562	20240417	102100	76143907	1914	1914	1914	1914	0
563	20240417	102000	76143907	1914	1914	1914	1914	0
564	20240417	101900	76143907	1914	1914	1914	1914	0
565	20240417	101800	76143907	1914	1914	1914	1914	0
566	20240417	101700	76143907	1914	1914	1914	1914	0
567	20240417	101600	76143907	1914	1913	1914	1913	300
568	20240417	101500	75569974	1913	1913	1913	1913	0
569	20240417	101400	75569974	1913	1913	1913	1913	0
570	20240417	101300	75569974	1913	1911	1913	1911	150
571	20240417	101200	75283214	1901	1913	1913	1901	970
572	20240417	101100	73439055	1913	1913	1913	1913	0
573	20240417	101000	73439055	1913	1913	1913	1913	0
574	20240417	100900	73439055	1913	1913	1913	1913	0
575	20240417	100800	73439055	1913	1913	1913	1913	0
576	20240417	100700	73439055	1913	1913	1913	1913	0
577	20240417	100600	73439055	1913	1913	1913	1913	0
578	20240417	100500	73439055	1913	1913	1913	1913	583
579	20240417	100400	72323776	1913	1913	1913	1913	0
580	20240417	100300	72323776	1913	1913	1913	1913	0
581	20240417	100200	72323776	1913	1913	1913	1913	2
582	20240417	100100	72319950	1914	1912	1914	1912	250
583	20240417	100000	71841829	1901	1901	1901	1901	0
584	20240417	095900	71841829	1901	1915	1915	1901	636
585	20240417	095800	70632765	1901	1901	1901	1901	0
586	20240417	095700	70632765	1901	1901	1901	1901	0
587	20240417	095600	70632765	1901	1901	1901	1901	0
588	20240417	095500	70632765	1901	1901	1901	1901	0
589	20240417	095400	70632765	1901	1901	1901	1901	0
590	20240417	095300	70632765	1901	1911	1911	1901	311
591	20240417	095200	70041362	1911	1911	1911	1911	0
592	20240417	095100	70041362	1911	1911	1911	1911	0
593	20240417	095000	70041362	1911	1911	1911	1911	0
594	20240417	094900	70041362	1911	1911	1911	1911	0
595	20240417	094800	70041362	1911	1911	1911	1911	0
596	20240417	094700	70041362	1911	1911	1911	1911	1
597	20240417	094600	70039451	1911	1911	1911	1911	0
598	20240417	094500	70039451	1911	1911	1911	1911	0
599	20240417	094400	70039451	1911	1911	1911	1911	0
600	20240417	094300	70039451	1911	1913	1913	1911	451
601	20240417	094200	69177264	1916	1916	1916	1916	0
602	20240417	094100	69177264	1916	1916	1916	1916	0
603	20240417	094000	69177264	1916	1916	1916	1916	0
604	20240417	093900	69177264	1916	1916	1916	1916	0
605	20240417	093800	69177264	1916	1929	1929	1916	1759
606	20240417	093700	65807007	1929	1929	1929	1929	0
607	20240417	093600	65807007	1929	1929	1929	1929	0
608	20240417	093500	65807007	1929	1929	1929	1929	1
609	20240417	093400	65805078	1929	1930	1930	1929	353
610	20240417	093300	65124125	1929	1929	1929	1929	500
611	20240417	093200	64159625	1930	1930	1930	1930	1203
612	20240417	093100	61837835	1910	1897	1910	1897	15640
613	20240417	093000	32113032	1897	1893	1897	1893	132
614	20240417	092900	31862636	1888	1888	1888	1888	0
615	20240417	092800	31862636	1888	1884	1888	1884	441
616	20240417	092700	31031664	1881	1878	1881	1878	466
617	20240417	092600	30156058	1872	1872	1872	1872	0
618	20240417	092500	30156058	1872	1872	1872	1872	0
619	20240417	092400	30156058	1872	1872	1872	1872	0
620	20240417	092300	30156058	1872	1872	1872	1870	11350
621	20240417	092200	8917955	1872	1872	1872	1872	0
622	20240417	092100	8917955	1872	1872	1872	1872	0
623	20240417	092000	8917955	1872	1872	1872	1872	135
624	20240417	091900	8665235	1872	1872	1872	1872	0
625	20240417	091800	8665235	1872	1872	1872	1872	0
626	20240417	091700	8665235	1872	1872	1872	1872	0
627	20240417	091600	8665235	1872	1874	1874	1872	100
628	20240417	091500	8477993	1874	1874	1874	1874	1
629	20240417	091400	8476119	1874	1874	1874	1874	0
630	20240417	091300	8476119	1874	1874	1874	1874	4
631	20240417	091200	8468623	1874	1874	1874	1874	100
632	20240417	091100	8281223	1874	1874	1874	1874	5
633	20240417	091000	8271853	1900	1900	1900	1900	0
634	20240417	090900	8271853	1900	1897	1900	1897	1000
635	20240417	090800	6373575	1900	1900	1900	1900	0
636	20240417	090700	6373575	1900	1900	1900	1900	0
637	20240417	090600	6373575	1900	1875	1900	1873	101
638	20240417	090500	6184339	1878	1878	1878	1878	0
639	20240417	090400	6184339	1878	1878	1878	1878	777
640	20240417	090300	4725133	1878	1878	1878	1878	0
641	20240417	090200	4725133	1878	1878	1878	1878	0
642	20240417	090100	4725133	1878	1904	1905	1878	943
643	20240417	090000	2929504	1905	1870	1905	1870	1552