KissMeData/083470/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	195500	339815546	1880	1880	1880	1880	6117
3	20240423	195400	339815546	1880	1880	1880	1880	0
4	20240423	195300	339815546	1880	1880	1880	1880	0
5	20240423	195200	339815546	1880	1880	1880	1880	0
6	20240423	195100	339815546	1880	1880	1880	1880	0
7	20240423	195000	339815546	1880	1880	1880	1880	0
8	20240423	194900	339815546	1880	1880	1880	1880	0
9	20240423	194800	339815546	1880	1880	1880	1880	0
10	20240423	194700	339815546	1880	1880	1880	1880	0
11	20240423	194600	339815546	1880	1880	1880	1880	0
12	20240423	194500	339815546	1880	1880	1880	1880	0
13	20240423	194400	339815546	1880	1880	1880	1880	0
14	20240423	194300	339815546	1880	1880	1880	1880	0
15	20240423	194200	339815546	1880	1880	1880	1880	0
16	20240423	194100	339815546	1880	1880	1880	1880	0
17	20240423	194000	339815546	1880	1880	1880	1880	0
18	20240423	193900	339815546	1880	1880	1880	1880	0
19	20240423	193800	339815546	1880	1880	1880	1880	0
20	20240423	193700	339815546	1880	1880	1880	1880	0
21	20240423	193600	339815546	1880	1880	1880	1880	0
22	20240423	193500	339815546	1880	1880	1880	1880	0
23	20240423	193400	339815546	1880	1880	1880	1880	0
24	20240423	193300	339815546	1880	1880	1880	1880	0
25	20240423	193200	339815546	1880	1880	1880	1880	0
26	20240423	193100	339815546	1880	1880	1880	1880	0
27	20240423	193000	339815546	1880	1880	1880	1880	0
28	20240423	192900	339815546	1880	1880	1880	1880	0
29	20240423	192800	339815546	1880	1880	1880	1880	0
30	20240423	192700	339815546	1880	1880	1880	1880	0
31	20240423	192600	339815546	1880	1880	1880	1880	0
32	20240423	192500	339815546	1880	1880	1880	1880	6117
33	20240423	192400	339815546	1880	1880	1880	1880	0
34	20240423	192300	339815546	1880	1880	1880	1880	0
35	20240423	192200	339815546	1880	1880	1880	1880	0
36	20240423	192100	339815546	1880	1880	1880	1880	0
37	20240423	192000	339815546	1880	1880	1880	1880	0
38	20240423	191900	339815546	1880	1880	1880	1880	0
39	20240423	191800	339815546	1880	1880	1880	1880	0
40	20240423	191700	339815546	1880	1880	1880	1880	0
41	20240423	191600	339815546	1880	1880	1880	1880	0
42	20240423	191500	339815546	1880	1880	1880	1880	0
43	20240423	191400	339815546	1880	1880	1880	1880	0
44	20240423	191300	339815546	1880	1880	1880	1880	0
45	20240423	191200	339815546	1880	1880	1880	1880	0
46	20240423	191100	339815546	1880	1880	1880	1880	0
47	20240423	191000	339815546	1880	1880	1880	1880	0
48	20240423	190900	339815546	1880	1880	1880	1880	0
49	20240423	190800	339815546	1880	1880	1880	1880	0
50	20240423	190700	339815546	1880	1880	1880	1880	0
51	20240423	190600	339815546	1880	1880	1880	1880	0
52	20240423	190500	339815546	1880	1880	1880	1880	0
53	20240423	190400	339815546	1880	1880	1880	1880	0
54	20240423	190300	339815546	1880	1880	1880	1880	0
55	20240423	190200	339815546	1880	1880	1880	1880	0
56	20240423	190100	339815546	1880	1880	1880	1880	0
57	20240423	190000	339815546	1880	1880	1880	1880	0
58	20240423	185900	339815546	1880	1880	1880	1880	0
59	20240423	185800	339815546	1880	1880	1880	1880	0
60	20240423	185700	339815546	1880	1880	1880	1880	0
61	20240423	185600	339815546	1880	1880	1880	1880	0
62	20240423	185500	339815546	1880	1880	1880	1880	6117
63	20240423	185400	339815546	1880	1880	1880	1880	0
64	20240423	185300	339815546	1880	1880	1880	1880	0
65	20240423	185200	339815546	1880	1880	1880	1880	0
66	20240423	185100	339815546	1880	1880	1880	1880	0
67	20240423	185000	339815546	1880	1880	1880	1880	0
68	20240423	184900	339815546	1880	1880	1880	1880	0
69	20240423	184800	339815546	1880	1880	1880	1880	0
70	20240423	184700	339815546	1880	1880	1880	1880	0
71	20240423	184600	339815546	1880	1880	1880	1880	0
72	20240423	184500	339815546	1880	1880	1880	1880	0
73	20240423	184400	339815546	1880	1880	1880	1880	0
74	20240423	184300	339815546	1880	1880	1880	1880	0
75	20240423	184200	339815546	1880	1880	1880	1880	0
76	20240423	184100	339815546	1880	1880	1880	1880	0
77	20240423	184000	339815546	1880	1880	1880	1880	0
78	20240423	183900	339815546	1880	1880	1880	1880	0
79	20240423	183800	339815546	1880	1880	1880	1880	0
80	20240423	183700	339815546	1880	1880	1880	1880	0
81	20240423	183600	339815546	1880	1880	1880	1880	0
82	20240423	183500	339815546	1880	1880	1880	1880	0
83	20240423	183400	339815546	1880	1880	1880	1880	0
84	20240423	183300	339815546	1880	1880	1880	1880	0
85	20240423	183200	339815546	1880	1880	1880	1880	0
86	20240423	183100	339815546	1880	1880	1880	1880	0
87	20240423	183000	339815546	1880	1880	1880	1880	0
88	20240423	182900	339815546	1880	1880	1880	1880	0
89	20240423	182800	339815546	1880	1880	1880	1880	0
90	20240423	182700	339815546	1880	1880	1880	1880	0
91	20240423	182600	339815546	1880	1880	1880	1880	0
92	20240423	182500	339815546	1880	1880	1880	1880	6117
93	20240423	182400	339815546	1880	1880	1880	1880	0
94	20240423	182300	339815546	1880	1880	1880	1880	0
95	20240423	182200	339815546	1880	1880	1880	1880	0
96	20240423	182100	339815546	1880	1880	1880	1880	0
97	20240423	182000	339815546	1880	1880	1880	1880	0
98	20240423	181900	339815546	1880	1880	1880	1880	0
99	20240423	181800	339815546	1880	1880	1880	1880	0
100	20240423	181700	339815546	1880	1880	1880	1880	0
101	20240423	181600	339815546	1880	1880	1880	1880	0
102	20240423	181500	339815546	1880	1880	1880	1880	0
103	20240423	181400	339815546	1880	1880	1880	1880	0
104	20240423	181300	339815546	1880	1880	1880	1880	0
105	20240423	181200	339815546	1880	1880	1880	1880	0
106	20240423	181100	339815546	1880	1880	1880	1880	0
107	20240423	181000	339815546	1880	1880	1880	1880	0
108	20240423	180900	339815546	1880	1880	1880	1880	0
109	20240423	180800	339815546	1880	1880	1880	1880	0
110	20240423	180700	339815546	1880	1880	1880	1880	0
111	20240423	180600	339815546	1880	1880	1880	1880	0
112	20240423	180500	339815546	1880	1880	1880	1880	0
113	20240423	180400	339815546	1880	1880	1880	1880	0
114	20240423	180300	339815546	1880	1880	1880	1880	0
115	20240423	180200	339815546	1880	1880	1880	1880	0
116	20240423	180100	339815546	1880	1880	1880	1880	0
117	20240423	180000	339815546	1880	1880	1880	1880	0
118	20240423	175900	339815546	1880	1880	1880	1880	0
119	20240423	175800	339815546	1880	1880	1880	1880	0
120	20240423	175700	339815546	1880	1880	1880	1880	0
121	20240423	175600	339815546	1880	1880	1880	1880	0
122	20240423	175500	339815546	1880	1880	1880	1880	6117
123	20240423	175400	339815546	1880	1880	1880	1880	0
124	20240423	175300	339815546	1880	1880	1880	1880	0
125	20240423	175200	339815546	1880	1880	1880	1880	0
126	20240423	175100	339815546	1880	1880	1880	1880	0
127	20240423	175000	339815546	1880	1880	1880	1880	0
128	20240423	174900	339815546	1880	1880	1880	1880	0
129	20240423	174800	339815546	1880	1880	1880	1880	0
130	20240423	174700	339815546	1880	1880	1880	1880	0
131	20240423	174600	339815546	1880	1880	1880	1880	0
132	20240423	174500	339815546	1880	1880	1880	1880	0
133	20240423	174400	339815546	1880	1880	1880	1880	0
134	20240423	174300	339815546	1880	1880	1880	1880	0
135	20240423	174200	339815546	1880	1880	1880	1880	0
136	20240423	174100	339815546	1880	1880	1880	1880	0
137	20240423	174000	339815546	1880	1880	1880	1880	0
138	20240423	173900	339815546	1880	1880	1880	1880	0
139	20240423	173800	339815546	1880	1880	1880	1880	0
140	20240423	173700	339815546	1880	1880	1880	1880	0
141	20240423	173600	339815546	1880	1880	1880	1880	0
142	20240423	173500	339815546	1880	1880	1880	1880	0
143	20240423	173400	339815546	1880	1880	1880	1880	0
144	20240423	173300	339815546	1880	1880	1880	1880	0
145	20240423	173200	339815546	1880	1880	1880	1880	0
146	20240423	173100	339815546	1880	1880	1880	1880	0
147	20240423	173000	339815546	1880	1880	1880	1880	0
148	20240423	172900	339815546	1880	1880	1880	1880	0
149	20240423	172800	339815546	1880	1880	1880	1880	0
150	20240423	172700	339815546	1880	1880	1880	1880	0
151	20240423	172600	339815546	1880	1880	1880	1880	0
152	20240423	172500	339815546	1880	1880	1880	1880	6117
153	20240423	172400	339815546	1880	1880	1880	1880	0
154	20240423	172300	339815546	1880	1880	1880	1880	0
155	20240423	172200	339815546	1880	1880	1880	1880	0
156	20240423	172100	339815546	1880	1880	1880	1880	0
157	20240423	172000	339815546	1880	1880	1880	1880	0
158	20240423	171900	339815546	1880	1880	1880	1880	0
159	20240423	171800	339815546	1880	1880	1880	1880	0
160	20240423	171700	339815546	1880	1880	1880	1880	0
161	20240423	171600	339815546	1880	1880	1880	1880	0
162	20240423	171500	339815546	1880	1880	1880	1880	0
163	20240423	171400	339815546	1880	1880	1880	1880	0
164	20240423	171300	339815546	1880	1880	1880	1880	0
165	20240423	171200	339815546	1880	1880	1880	1880	0
166	20240423	171100	339815546	1880	1880	1880	1880	0
167	20240423	171000	339815546	1880	1880	1880	1880	0
168	20240423	170900	339815546	1880	1880	1880	1880	0
169	20240423	170800	339815546	1880	1880	1880	1880	0
170	20240423	170700	339815546	1880	1880	1880	1880	0
171	20240423	170600	339815546	1880	1880	1880	1880	0
172	20240423	170500	339815546	1880	1880	1880	1880	0
173	20240423	170400	339815546	1880	1880	1880	1880	0
174	20240423	170300	339815546	1880	1880	1880	1880	0
175	20240423	170200	339815546	1880	1880	1880	1880	0
176	20240423	170100	339815546	1880	1880	1880	1880	0
177	20240423	170000	339815546	1880	1880	1880	1880	0
178	20240423	165900	339815546	1880	1880	1880	1880	0
179	20240423	165800	339815546	1880	1880	1880	1880	0
180	20240423	165700	339815546	1880	1880	1880	1880	0
181	20240423	165600	339815546	1880	1880	1880	1880	0
182	20240423	165500	339815546	1880	1880	1880	1880	6117
183	20240423	165400	339815546	1880	1880	1880	1880	0
184	20240423	165300	339815546	1880	1880	1880	1880	0
185	20240423	165200	339815546	1880	1880	1880	1880	0
186	20240423	165100	339815546	1880	1880	1880	1880	0
187	20240423	165000	339815546	1880	1880	1880	1880	0
188	20240423	164900	339815546	1880	1880	1880	1880	0
189	20240423	164800	339815546	1880	1880	1880	1880	0
190	20240423	164700	339815546	1880	1880	1880	1880	0
191	20240423	164600	339815546	1880	1880	1880	1880	0
192	20240423	164500	339815546	1880	1880	1880	1880	0
193	20240423	164400	339815546	1880	1880	1880	1880	0
194	20240423	164300	339815546	1880	1880	1880	1880	0
195	20240423	164200	339815546	1880	1880	1880	1880	0
196	20240423	164100	339815546	1880	1880	1880	1880	0
197	20240423	164000	339815546	1880	1880	1880	1880	0
198	20240423	163900	339815546	1880	1880	1880	1880	0
199	20240423	163800	339815546	1880	1880	1880	1880	0
200	20240423	163700	339815546	1880	1880	1880	1880	0
201	20240423	163600	339815546	1880	1880	1880	1880	0
202	20240423	163500	339815546	1880	1880	1880	1880	0
203	20240423	163400	339815546	1880	1880	1880	1880	0
204	20240423	163300	339815546	1880	1880	1880	1880	0
205	20240423	163200	339815546	1880	1880	1880	1880	0
206	20240423	163100	339815546	1880	1880	1880	1880	0
207	20240423	163000	339815546	1880	1880	1880	1880	0
208	20240423	162900	339815546	1880	1880	1880	1880	0
209	20240423	162800	339815546	1880	1880	1880	1880	0
210	20240423	162700	339815546	1880	1880	1880	1880	0
211	20240423	162600	339815546	1880	1880	1880	1880	0
212	20240423	162500	339815546	1880	1880	1880	1880	6117
213	20240423	162400	339815546	1880	1880	1880	1880	0
214	20240423	162300	339815546	1880	1880	1880	1880	0
215	20240423	162200	339815546	1880	1880	1880	1880	0
216	20240423	162100	339815546	1880	1880	1880	1880	0
217	20240423	162000	339815546	1880	1880	1880	1880	0
218	20240423	161900	339815546	1880	1880	1880	1880	0
219	20240423	161800	339815546	1880	1880	1880	1880	0
220	20240423	161700	339815546	1880	1880	1880	1880	0
221	20240423	161600	339815546	1880	1880	1880	1880	0
222	20240423	161500	339815546	1880	1880	1880	1880	0
223	20240423	161400	339815546	1880	1880	1880	1880	0
224	20240423	161300	339815546	1880	1880	1880	1880	0
225	20240423	161200	339815546	1880	1880	1880	1880	0
226	20240423	161100	339815546	1880	1880	1880	1880	0
227	20240423	161000	339815546	1880	1880	1880	1880	0
228	20240423	160900	339815546	1880	1880	1880	1880	0
229	20240423	160800	339815546	1880	1880	1880	1880	0
230	20240423	160700	339815546	1880	1880	1880	1880	0
231	20240423	160600	339815546	1880	1880	1880	1880	0
232	20240423	160500	339815546	1880	1880	1880	1880	0
233	20240423	160400	339815546	1880	1880	1880	1880	0
234	20240423	160300	339815546	1880	1880	1880	1880	0
235	20240423	160200	339815546	1880	1880	1880	1880	0
236	20240423	160100	339815546	1880	1880	1880	1880	0
237	20240423	160000	339815546	1880	1880	1880	1880	0
238	20240423	155900	339815546	1880	1880	1880	1880	0
239	20240423	155800	339815546	1880	1880	1880	1880	0
240	20240423	155700	339815546	1880	1880	1880	1880	0
241	20240423	155600	339815546	1880	1880	1880	1880	0
242	20240423	155500	339815546	1880	1880	1880	1880	6117
243	20240423	155400	339815546	1880	1880	1880	1880	0
244	20240423	155300	339815546	1880	1880	1880	1880	0
245	20240423	155200	339815546	1880	1880	1880	1880	0
246	20240423	155100	339815546	1880	1880	1880	1880	0
247	20240423	155000	339815546	1880	1880	1880	1880	0
248	20240423	154900	339815546	1880	1880	1880	1880	0
249	20240423	154800	339815546	1880	1880	1880	1880	0
250	20240423	154700	339815546	1880	1880	1880	1880	0
251	20240423	154600	339815546	1880	1880	1880	1880	0
252	20240423	154500	339815546	1880	1880	1880	1880	0
253	20240423	154400	339815546	1880	1880	1880	1880	0
254	20240423	154300	339815546	1880	1880	1880	1880	0
255	20240423	154200	339815546	1880	1880	1880	1880	0
256	20240423	154100	339815546	1880	1880	1880	1880	0
257	20240423	154000	339815546	1880	1880	1880	1880	0
258	20240423	153900	339815546	1880	1880	1880	1880	0
259	20240423	153800	339815546	1880	1880	1880	1880	0
260	20240423	153700	339815546	1880	1880	1880	1880	0
261	20240423	153600	339815546	1880	1880	1880	1880	0
262	20240423	153500	339815546	1880	1880	1880	1880	0
263	20240423	153400	339815546	1880	1880	1880	1880	0
264	20240423	153300	339815546	1880	1880	1880	1880	0
265	20240423	153200	339815546	1880	1880	1880	1880	0
266	20240423	153100	339815546	1880	1880	1880	1880	0
267	20240423	153000	339815546	1880	1880	1880	1880	6117
268	20240423	152900	328315586	1877	1877	1877	1877	0
269	20240423	152800	328315586	1877	1877	1877	1877	0
270	20240423	152700	328315586	1877	1877	1877	1877	0
271	20240423	152600	328315586	1877	1877	1877	1877	0
272	20240423	152500	328315586	1877	1877	1877	1877	0
273	20240423	152400	328315586	1877	1877	1877	1877	0
274	20240423	152300	328315586	1877	1877	1877	1877	0
275	20240423	152200	328315586	1877	1877	1877	1877	0
276	20240423	152100	328315586	1877	1877	1877	1877	0
277	20240423	152000	328315586	1877	1877	1877	1877	0
278	20240423	151900	328315586	1877	1877	1877	1877	2000
279	20240423	151800	324561586	1877	1857	1877	1850	1552
280	20240423	151700	321680844	1880	1880	1880	1880	0
281	20240423	151600	321680844	1880	1878	1880	1878	1021
282	20240423	151500	319762590	1878	1878	1878	1878	100
283	20240423	151400	319574790	1864	1864	1864	1864	0
284	20240423	151300	319574790	1864	1864	1864	1864	34
285	20240423	151200	319511414	1878	1878	1878	1878	0
286	20240423	151100	319511414	1878	1878	1878	1878	0
287	20240423	151000	319511414	1878	1864	1878	1864	54
288	20240423	150900	319410744	1879	1879	1879	1879	0
289	20240423	150800	319410744	1879	1879	1879	1879	0
290	20240423	150700	319410744	1879	1879	1879	1879	0
291	20240423	150600	319410744	1879	1879	1879	1879	1
292	20240423	150500	319408865	1879	1879	1879	1879	0
293	20240423	150400	319408865	1879	1879	1879	1879	0
294	20240423	150300	319408865	1879	1879	1879	1879	0
295	20240423	150200	319408865	1879	1879	1879	1879	0
296	20240423	150100	319408865	1879	1879	1879	1879	10
297	20240423	150000	319390075	1880	1880	1880	1880	0
298	20240423	145900	319390075	1880	1880	1880	1880	0
299	20240423	145800	319390075	1880	1880	1880	1880	0
300	20240423	145700	319390075	1880	1880	1880	1880	0
301	20240423	145600	319390075	1880	1879	1880	1879	200
302	20240423	145500	319014261	1875	1875	1875	1875	29
303	20240423	145400	318959886	1880	1880	1880	1880	0
304	20240423	145300	318959886	1880	1875	1880	1875	500
305	20240423	145200	318020031	1880	1875	1880	1875	200
306	20240423	145100	317644490	1877	1875	1877	1875	1250
307	20240423	145000	315300590	1875	1875	1875	1875	0
308	20240423	144900	315300590	1875	1857	1875	1857	56
309	20240423	144800	315196580	1880	1880	1880	1880	0
310	20240423	144700	315196580	1880	1880	1880	1880	0
311	20240423	144600	315196580	1880	1880	1880	1880	0
312	20240423	144500	315196580	1880	1880	1880	1880	0
313	20240423	144400	315196580	1880	1880	1880	1880	0
314	20240423	144300	315196580	1880	1880	1880	1880	0
315	20240423	144200	315196580	1880	1880	1880	1880	0
316	20240423	144100	315196580	1880	1880	1880	1880	0
317	20240423	144000	315196580	1880	1880	1880	1880	0
318	20240423	143900	315196580	1880	1880	1880	1880	0
319	20240423	143800	315196580	1880	1880	1880	1880	0
320	20240423	143700	315196580	1880	1880	1880	1880	0
321	20240423	143600	315196580	1880	1880	1880	1880	0
322	20240423	143500	315196580	1880	1878	1880	1878	250
323	20240423	143400	314726948	1878	1878	1878	1878	0
324	20240423	143300	314726948	1878	1878	1878	1878	0
325	20240423	143200	314726948	1878	1878	1878	1878	0
326	20240423	143100	314726948	1878	1878	1878	1878	0
327	20240423	143000	314726948	1878	1878	1878	1878	0
328	20240423	142900	314726948	1878	1878	1878	1878	10
329	20240423	142800	314708168	1878	1878	1878	1878	0
330	20240423	142700	314708168	1878	1878	1878	1878	0
331	20240423	142600	314708168	1878	1878	1878	1878	1
332	20240423	142500	314706290	1880	1880	1880	1880	0
333	20240423	142400	314706290	1880	1878	1880	1878	101
334	20240423	142300	314516522	1855	1853	1880	1852	278
335	20240423	142200	313997493	1880	1869	1880	1869	226
336	20240423	142100	313574139	1879	1870	1879	1870	400
337	20240423	142000	312824928	1870	1870	1870	1870	109
338	20240423	141900	312621098	1871	1856	1871	1856	401
339	20240423	141800	311873172	1856	1856	1856	1856	0
340	20240423	141700	311873172	1856	1856	1856	1856	255
341	20240423	141600	311399892	1874	1874	1874	1874	0
342	20240423	141500	311399892	1874	1874	1874	1874	20
343	20240423	141400	311362412	1876	1876	1876	1876	0
344	20240423	141300	311362412	1876	1876	1876	1876	1
345	20240423	141200	311360536	1858	1858	1858	1858	0
346	20240423	141100	311360536	1858	1859	1859	1858	525
347	20240423	141000	310385061	1879	1879	1879	1879	0
348	20240423	140900	310385061	1879	1879	1879	1879	0
349	20240423	140800	310385061	1879	1867	1879	1867	300
350	20240423	140700	309824043	1871	1871	1871	1871	0
351	20240423	140600	309824043	1871	1871	1871	1871	0
352	20240423	140500	309824043	1871	1871	1871	1871	0
353	20240423	140400	309824043	1871	1871	1871	1871	0
354	20240423	140300	309824043	1871	1858	1871	1858	1556
355	20240423	140200	306932982	1875	1875	1875	1875	0
356	20240423	140100	306932982	1875	1875	1875	1875	0
357	20240423	140000	306932982	1875	1875	1875	1875	0
358	20240423	135900	306932982	1875	1875	1875	1875	0
359	20240423	135800	306932982	1875	1875	1875	1875	0
360	20240423	135700	306932982	1875	1875	1875	1875	0
361	20240423	135600	306932982	1875	1860	1875	1860	2001
362	20240423	135500	303211107	1877	1877	1877	1877	0
363	20240423	135400	303211107	1877	1877	1877	1877	0
364	20240423	135300	303211107	1877	1877	1877	1877	1
365	20240423	135200	303209230	1861	1862	1862	1861	1649
366	20240423	135100	300140362	1880	1880	1880	1880	0
367	20240423	135000	300140362	1880	1880	1880	1880	0
368	20240423	134900	300140362	1880	1880	1880	1880	0
369	20240423	134800	300140362	1880	1880	1880	1880	0
370	20240423	134700	300140362	1880	1880	1880	1880	0
371	20240423	134600	300140362	1880	1877	1880	1877	2001
372	20240423	134500	296382578	1880	1880	1880	1880	0
373	20240423	134400	296382578	1880	1880	1880	1880	0
374	20240423	134300	296382578	1880	1880	1880	1880	0
375	20240423	134200	296382578	1880	1880	1880	1880	0
376	20240423	134100	296382578	1880	1880	1880	1880	0
377	20240423	134000	296382578	1880	1880	1880	1880	0
378	20240423	133900	296382578	1880	1880	1880	1880	0
379	20240423	133800	296382578	1880	1880	1880	1880	0
380	20240423	133700	296382578	1880	1880	1880	1880	0
381	20240423	133600	296382578	1880	1880	1880	1880	0
382	20240423	133500	296382578	1880	1880	1880	1880	0
383	20240423	133400	296382578	1880	1880	1880	1880	50
384	20240423	133300	296288578	1881	1881	1881	1881	0
385	20240423	133200	296288578	1881	1881	1881	1881	0
386	20240423	133100	296288578	1881	1881	1881	1881	0
387	20240423	133000	296288578	1881	1881	1881	1881	0
388	20240423	132900	296288578	1881	1860	1881	1860	900
389	20240423	132800	294610918	1860	1860	1860	1860	0
390	20240423	132700	294610918	1860	1860	1860	1860	0
391	20240423	132600	294610918	1860	1859	1860	1859	40
392	20240423	132500	294536557	1873	1873	1873	1873	0
393	20240423	132400	294536557	1873	1873	1873	1873	0
394	20240423	132300	294536557	1873	1873	1873	1873	0
395	20240423	132200	294536557	1873	1873	1873	1873	0
396	20240423	132100	294536557	1873	1873	1873	1873	0
397	20240423	132000	294536557	1873	1873	1873	1873	0
398	20240423	131900	294536557	1873	1856	1873	1851	294
399	20240423	131800	293991641	1856	1856	1856	1856	60
400	20240423	131700	293880281	1881	1881	1881	1881	0
401	20240423	131600	293880281	1881	1881	1881	1881	0
402	20240423	131500	293880281	1881	1881	1881	1881	0
403	20240423	131400	293880281	1881	1881	1881	1881	0
404	20240423	131300	293880281	1881	1881	1881	1881	0
405	20240423	131200	293880281	1881	1881	1881	1881	0
406	20240423	131100	293880281	1881	1860	1881	1860	25
407	20240423	131000	293833760	1882	1860	1882	1860	400
408	20240423	130900	293088862	1852	1852	1852	1852	0
409	20240423	130800	293088862	1852	1860	1865	1852	1222
410	20240423	130700	290815401	1864	1864	1864	1864	1
411	20240423	130600	290813537	1882	1882	1882	1882	0
412	20240423	130500	290813537	1882	1882	1882	1882	0
413	20240423	130400	290813537	1882	1882	1882	1882	0
414	20240423	130300	290813537	1882	1865	1882	1865	300
415	20240423	130200	290252720	1855	1855	1855	1855	0
416	20240423	130100	290252720	1855	1855	1855	1855	0
417	20240423	130000	290252720	1855	1855	1855	1855	0
418	20240423	125900	290252720	1855	1855	1855	1855	0
419	20240423	125800	290252720	1855	1855	1855	1855	0
420	20240423	125700	290252720	1855	1855	1855	1855	513
421	20240423	125600	289301105	1865	1865	1865	1865	0
422	20240423	125500	289301105	1865	1865	1865	1865	0
423	20240423	125400	289301105	1865	1865	1865	1865	0
424	20240423	125300	289301105	1865	1865	1865	1865	0
425	20240423	125200	289301105	1865	1865	1865	1865	193
426	20240423	125100	288941160	1865	1865	1865	1865	0
427	20240423	125000	288941160	1865	1865	1865	1865	0
428	20240423	124900	288941160	1865	1865	1865	1865	1
429	20240423	124800	288939295	1859	1859	1859	1859	0
430	20240423	124700	288939295	1859	1859	1859	1859	0
431	20240423	124600	288939295	1859	1859	1859	1859	0
432	20240423	124500	288939295	1859	1859	1859	1859	0
433	20240423	124400	288939295	1859	1859	1859	1859	0
434	20240423	124300	288939295	1859	1859	1859	1859	0
435	20240423	124200	288939295	1859	1859	1859	1859	0
436	20240423	124100	288939295	1859	1859	1860	1859	406
437	20240423	124000	288184535	1859	1859	1859	1859	0
438	20240423	123900	288184535	1859	1859	1859	1859	1
439	20240423	123800	288182676	1856	1859	1859	1856	33
440	20240423	123700	288121338	1860	1859	1860	1859	217
441	20240423	123600	287717805	1859	1859	1859	1859	0
442	20240423	123500	287717805	1859	1859	1859	1859	20
443	20240423	123400	287680625	1860	1860	1860	1860	8
444	20240423	123300	287665745	1858	1858	1858	1858	0
445	20240423	123200	287665745	1858	1858	1858	1858	37
446	20240423	123100	287596999	1856	1856	1856	1856	0
447	20240423	123000	287596999	1856	1856	1856	1856	0
448	20240423	122900	287596999	1856	1856	1856	1856	0
449	20240423	122800	287596999	1856	1856	1856	1856	0
450	20240423	122700	287596999	1856	1856	1856	1856	208
451	20240423	122600	287210951	1858	1858	1858	1858	56
452	20240423	122500	287106903	1858	1858	1858	1858	108
453	20240423	122400	286906239	1877	1877	1877	1877	0
454	20240423	122300	286906239	1877	1877	1877	1877	0
455	20240423	122200	286906239	1877	1877	1877	1877	1000
456	20240423	122100	285029239	1877	1877	1877	1877	2
457	20240423	122000	285025485	1883	1883	1883	1883	0
458	20240423	121900	285025485	1883	1883	1883	1883	0
459	20240423	121800	285025485	1883	1883	1883	1883	0
460	20240423	121700	285025485	1883	1855	1883	1855	286
461	20240423	121600	284488769	1883	1865	1883	1865	640
462	20240423	121500	283295069	1865	1865	1865	1865	2
463	20240423	121400	283291339	1850	1871	1871	1850	226
464	20240423	121300	282872693	1867	1841	1867	1841	503
465	20240423	121200	281940221	1858	1843	1858	1843	410
466	20240423	121100	281181891	1843	1848	1848	1843	104
467	20240423	121000	280990212	1878	1878	1878	1878	0
468	20240423	120900	280990212	1878	1850	1878	1850	500
469	20240423	120800	280064512	1849	1849	1849	1849	681
470	20240423	120700	278805343	1850	1850	1850	1850	0
471	20240423	120600	278805343	1850	1850	1850	1850	0
472	20240423	120500	278805343	1850	1850	1850	1850	0
473	20240423	120400	278805343	1850	1840	1850	1840	500
474	20240423	120300	277885283	1840	1840	1840	1840	506
475	20240423	120200	276954243	1830	1830	1830	1830	1450
476	20240423	120100	274300743	1830	1830	1830	1830	1093
477	20240423	120000	272300553	1830	1830	1830	1830	10
478	20240423	115900	272282253	1824	1824	1824	1824	0
479	20240423	115800	272282253	1824	1824	1824	1824	0
480	20240423	115700	272282253	1824	1840	1840	1824	849
481	20240423	115600	270721709	1822	1829	1848	1809	1828
482	20240423	115500	267386684	1850	1850	1850	1850	1
483	20240423	115400	267384834	1840	1843	1843	1840	202
484	20240423	115300	267012553	1842	1825	1884	1819	4497
485	20240423	115200	258795129	1830	1800	1830	1800	71889
486	20240423	115100	129332037	1800	1897	1897	1770	65351
487	20240423	115000	10435671	1900	1900	1900	1900	0
488	20240423	114900	10435671	1900	1900	1900	1900	0
489	20240423	114800	10435671	1900	1900	1900	1900	0
490	20240423	114700	10435671	1900	1900	1900	1900	0
491	20240423	114600	10435671	1900	1900	1900	1900	0
492	20240423	114500	10435671	1900	1900	1900	1900	253
493	20240423	114400	9954971	1920	1920	1920	1920	0
494	20240423	114300	9954971	1920	1920	1920	1920	0
495	20240423	114200	9954971	1920	1920	1920	1920	0
496	20240423	114100	9954971	1920	1920	1920	1920	0
497	20240423	114000	9954971	1920	1920	1920	1920	0
498	20240423	113900	9954971	1920	1920	1920	1920	0
499	20240423	113800	9954971	1920	1920	1920	1920	0
500	20240423	113700	9954971	1920	1920	1920	1920	0
501	20240423	113600	9954971	1920	1920	1920	1920	0
502	20240423	113500	9954971	1920	1920	1920	1920	0
503	20240423	113400	9954971	1920	1920	1920	1920	0
504	20240423	113300	9954971	1920	1920	1920	1920	0
505	20240423	113200	9954971	1920	1920	1920	1920	0
506	20240423	113100	9954971	1920	1920	1920	1920	0
507	20240423	113000	9954971	1920	1920	1920	1920	0
508	20240423	112900	9954971	1920	1920	1920	1920	0
509	20240423	112800	9954971	1920	1920	1920	1920	0
510	20240423	112700	9954971	1920	1920	1920	1920	0
511	20240423	112600	9954971	1920	1920	1920	1920	0
512	20240423	112500	9954971	1920	1920	1920	1920	0
513	20240423	112400	9954971	1920	1920	1920	1920	0
514	20240423	112300	9954971	1920	1920	1920	1920	0
515	20240423	112200	9954971	1920	1920	1920	1920	0
516	20240423	112100	9954971	1920	1920	1920	1920	0
517	20240423	112000	9954971	1920	1920	1920	1920	0
518	20240423	111900	9954971	1920	1920	1920	1920	0
519	20240423	111800	9954971	1920	1920	1920	1920	0
520	20240423	111700	9954971	1920	1920	1920	1920	0
521	20240423	111600	9954971	1920	1920	1920	1920	0
522	20240423	111500	9954971	1920	1920	1920	1920	0
523	20240423	111400	9954971	1920	1920	1920	1920	0
524	20240423	111300	9954971	1920	1914	1920	1914	500
525	20240423	111200	8997465	1914	1914	1914	1914	0
526	20240423	111100	8997465	1914	1914	1914	1914	0
527	20240423	111000	8997465	1914	1914	1914	1914	0
528	20240423	110900	8997465	1914	1914	1914	1914	0
529	20240423	110800	8997465	1914	1914	1914	1914	0
530	20240423	110700	8997465	1914	1914	1914	1914	0
531	20240423	110600	8997465	1914	1914	1914	1914	0
532	20240423	110500	8997465	1914	1914	1914	1914	0
533	20240423	110400	8997465	1914	1914	1914	1914	0
534	20240423	110300	8997465	1914	1914	1914	1914	0
535	20240423	110200	8997465	1914	1914	1914	1914	0
536	20240423	110100	8997465	1914	1914	1914	1914	0
537	20240423	110000	8997465	1914	1914	1914	1914	0
538	20240423	105900	8997465	1914	1914	1914	1914	1
539	20240423	105800	8995551	1897	1897	1897	1897	0
540	20240423	105700	8995551	1897	1897	1897	1897	0
541	20240423	105600	8995551	1897	1899	1899	1897	95
542	20240423	105500	8815250	1914	1914	1914	1914	0
543	20240423	105400	8815250	1914	1915	1915	1914	14
544	20240423	105300	8788449	1919	1919	1919	1919	1
545	20240423	105200	8786530	1923	1923	1923	1923	0
546	20240423	105100	8786530	1923	1923	1923	1923	0
547	20240423	105000	8786530	1923	1923	1923	1923	0
548	20240423	104900	8786530	1923	1915	1923	1915	500
549	20240423	104800	7828570	1897	1897	1897	1897	0
550	20240423	104700	7828570	1897	1897	1897	1897	0
551	20240423	104600	7828570	1897	1897	1897	1897	0
552	20240423	104500	7828570	1897	1897	1897	1897	0
553	20240423	104400	7828570	1897	1901	1901	1897	500
554	20240423	104300	6878866	1924	1924	1924	1924	0
555	20240423	104200	6878866	1924	1924	1924	1924	0
556	20240423	104100	6878866	1924	1924	1924	1924	0
557	20240423	104000	6878866	1924	1924	1924	1924	0
558	20240423	103900	6878866	1924	1924	1924	1924	0
559	20240423	103800	6878866	1924	1924	1924	1924	0
560	20240423	103700	6878866	1924	1924	1924	1924	0
561	20240423	103600	6878866	1924	1924	1924	1924	0
562	20240423	103500	6878866	1924	1924	1924	1924	0
563	20240423	103400	6878866	1924	1924	1924	1924	0
564	20240423	103300	6878866	1924	1924	1924	1924	0
565	20240423	103200	6878866	1924	1924	1924	1924	0
566	20240423	103100	6878866	1924	1924	1924	1924	0
567	20240423	103000	6878866	1924	1924	1924	1924	0
568	20240423	102900	6878866	1924	1924	1924	1924	0
569	20240423	102800	6878866	1924	1924	1924	1924	0
570	20240423	102700	6878866	1924	1924	1924	1924	0
571	20240423	102600	6878866	1924	1924	1924	1924	0
572	20240423	102500	6878866	1924	1924	1924	1924	0
573	20240423	102400	6878866	1924	1924	1924	1924	0
574	20240423	102300	6878866	1924	1924	1924	1924	0
575	20240423	102200	6878866	1924	1924	1924	1924	0
576	20240423	102100	6878866	1924	1924	1924	1924	0
577	20240423	102000	6878866	1924	1924	1924	1924	0
578	20240423	101900	6878866	1924	1923	1924	1923	400
579	20240423	101800	6109646	1923	1923	1923	1923	9
580	20240423	101700	6092339	1924	1922	1924	1922	200
581	20240423	101600	5707770	1900	1903	1922	1900	111
582	20240423	101500	5495767	1924	1924	1924	1924	0
583	20240423	101400	5495767	1924	1924	1924	1924	0
584	20240423	101300	5495767	1924	1924	1924	1924	0
585	20240423	101200	5495767	1924	1924	1924	1924	0
586	20240423	101100	5495767	1924	1924	1924	1924	0
587	20240423	101000	5495767	1924	1924	1924	1924	0
588	20240423	100900	5495767	1924	1924	1924	1924	0
589	20240423	100800	5495767	1924	1924	1924	1924	0
590	20240423	100700	5495767	1924	1924	1924	1924	0
591	20240423	100600	5495767	1924	1924	1924	1924	0
592	20240423	100500	5495767	1924	1924	1924	1924	0
593	20240423	100400	5495767	1924	1924	1924	1924	25
594	20240423	100300	5447667	1924	1924	1924	1924	0
595	20240423	100200	5447667	1924	1924	1924	1924	0
596	20240423	100100	5447667	1924	1924	1924	1924	0
597	20240423	100000	5447667	1924	1924	1924	1924	0
598	20240423	095900	5447667	1924	1924	1924	1924	0
599	20240423	095800	5447667	1924	1924	1924	1924	1
600	20240423	095700	5445743	1925	1925	1925	1925	0
601	20240423	095600	5445743	1925	1925	1925	1925	2
602	20240423	095500	5441893	1925	1925	1925	1925	0
603	20240423	095400	5441893	1925	1925	1925	1925	0
604	20240423	095300	5441893	1925	1924	1925	1924	951
605	20240423	095200	3612137	1924	1924	1924	1924	1
606	20240423	095100	3610213	1924	1924	1924	1924	0
607	20240423	095000	3610213	1924	1924	1924	1924	0
608	20240423	094900	3610213	1924	1924	1924	1924	0
609	20240423	094800	3610213	1924	1924	1924	1924	0
610	20240423	094700	3610213	1924	1924	1924	1924	0
611	20240423	094600	3610213	1924	1924	1924	1924	0
612	20240423	094500	3610213	1924	1924	1924	1924	0
613	20240423	094400	3610213	1924	1900	1924	1900	150
614	20240423	094300	3323387	1900	1890	1900	1885	121
615	20240423	094200	3094062	1891	1891	1891	1891	10
616	20240423	094100	3075152	1892	1892	1892	1892	0
617	20240423	094000	3075152	1892	1891	1892	1890	730
618	20240423	093900	1694810	1896	1907	1907	1895	31
619	20240423	093800	1635934	1910	1910	1910	1910	1
620	20240423	093700	1634024	1910	1910	1910	1910	0
621	20240423	093600	1634024	1910	1910	1910	1910	0
622	20240423	093500	1634024	1910	1910	1910	1910	27
623	20240423	093400	1582454	1910	1910	1910	1910	1
624	20240423	093300	1580544	1920	1911	1920	1911	117
625	20240423	093200	1356454	1911	1912	1912	1911	2
626	20240423	093100	1352631	1913	1913	1913	1913	1
627	20240423	093000	1350718	1914	1909	1914	1909	100
628	20240423	092900	1159623	1908	1908	1908	1908	0
629	20240423	092800	1159623	1908	1908	1908	1908	0
630	20240423	092700	1159623	1908	1908	1908	1908	0
631	20240423	092600	1159623	1908	1908	1908	1908	0
632	20240423	092500	1159623	1908	1901	1908	1901	100
633	20240423	092400	969243	1901	1901	1901	1901	40
634	20240423	092300	893203	1901	1901	1901	1901	0
635	20240423	092200	893203	1901	1901	1901	1901	0
636	20240423	092100	893203	1901	1901	1901	1901	0
637	20240423	092000	893203	1901	1900	1901	1900	2
638	20240423	091900	889402	1901	1901	1901	1901	2
639	20240423	091800	885600	1900	1899	1900	1899	20
640	20240423	091700	847610	1898	1898	1898	1898	10
641	20240423	091600	828630	1896	1896	1896	1896	1
642	20240423	091500	826734	1897	1896	1897	1896	20
643	20240423	091400	788804	1895	1894	1895	1894	20
644	20240423	091300	750914	1893	1890	1893	1890	50
645	20240423	091200	656324	1929	1929	1929	1929	0
646	20240423	091100	656324	1929	1929	1929	1929	0
647	20240423	091000	656324	1929	1929	1929	1929	2
648	20240423	090900	652466	1932	1932	1932	1932	0
649	20240423	090800	652466	1932	1932	1932	1932	0
650	20240423	090700	652466	1932	1932	1932	1932	0
651	20240423	090600	652466	1932	1932	1932	1932	0
652	20240423	090500	652466	1932	1932	1932	1932	1
653	20240423	090400	650534	1900	1900	1900	1900	0
654	20240423	090300	650534	1900	1900	1900	1900	36
655	20240423	090200	582134	1934	1934	1934	1934	0
656	20240423	090100	582134	1934	1934	1934	1934	0
657	20240423	090000	582134	1934	1934	1934	1934	301