KissMeData/299170/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	210600	97067050	1872	1872	1872	1872	6548
3	20240423	210500	97067050	1872	1872	1872	1872	0
4	20240423	210400	97067050	1872	1872	1872	1872	0
5	20240423	210300	97067050	1872	1872	1872	1872	0
6	20240423	210200	97067050	1872	1872	1872	1872	0
7	20240423	210100	97067050	1872	1872	1872	1872	0
8	20240423	210000	97067050	1872	1872	1872	1872	0
9	20240423	205900	97067050	1872	1872	1872	1872	0
10	20240423	205800	97067050	1872	1872	1872	1872	0
11	20240423	205700	97067050	1872	1872	1872	1872	0
12	20240423	205600	97067050	1872	1872	1872	1872	0
13	20240423	205500	97067050	1872	1872	1872	1872	0
14	20240423	205400	97067050	1872	1872	1872	1872	0
15	20240423	205300	97067050	1872	1872	1872	1872	0
16	20240423	205200	97067050	1872	1872	1872	1872	0
17	20240423	205100	97067050	1872	1872	1872	1872	0
18	20240423	205000	97067050	1872	1872	1872	1872	0
19	20240423	204900	97067050	1872	1872	1872	1872	0
20	20240423	204800	97067050	1872	1872	1872	1872	0
21	20240423	204700	97067050	1872	1872	1872	1872	0
22	20240423	204600	97067050	1872	1872	1872	1872	0
23	20240423	204500	97067050	1872	1872	1872	1872	0
24	20240423	204400	97067050	1872	1872	1872	1872	0
25	20240423	204300	97067050	1872	1872	1872	1872	0
26	20240423	204200	97067050	1872	1872	1872	1872	0
27	20240423	204100	97067050	1872	1872	1872	1872	0
28	20240423	204000	97067050	1872	1872	1872	1872	0
29	20240423	203900	97067050	1872	1872	1872	1872	0
30	20240423	203800	97067050	1872	1872	1872	1872	0
31	20240423	203700	97067050	1872	1872	1872	1872	0
32	20240423	203600	97067050	1872	1872	1872	1872	6548
33	20240423	203500	97067050	1872	1872	1872	1872	0
34	20240423	203400	97067050	1872	1872	1872	1872	0
35	20240423	203300	97067050	1872	1872	1872	1872	0
36	20240423	203200	97067050	1872	1872	1872	1872	0
37	20240423	203100	97067050	1872	1872	1872	1872	0
38	20240423	203000	97067050	1872	1872	1872	1872	0
39	20240423	202900	97067050	1872	1872	1872	1872	0
40	20240423	202800	97067050	1872	1872	1872	1872	0
41	20240423	202700	97067050	1872	1872	1872	1872	0
42	20240423	202600	97067050	1872	1872	1872	1872	0
43	20240423	202500	97067050	1872	1872	1872	1872	0
44	20240423	202400	97067050	1872	1872	1872	1872	0
45	20240423	202300	97067050	1872	1872	1872	1872	0
46	20240423	202200	97067050	1872	1872	1872	1872	0
47	20240423	202100	97067050	1872	1872	1872	1872	0
48	20240423	202000	97067050	1872	1872	1872	1872	0
49	20240423	201900	97067050	1872	1872	1872	1872	0
50	20240423	201800	97067050	1872	1872	1872	1872	0
51	20240423	201700	97067050	1872	1872	1872	1872	0
52	20240423	201600	97067050	1872	1872	1872	1872	0
53	20240423	201500	97067050	1872	1872	1872	1872	0
54	20240423	201400	97067050	1872	1872	1872	1872	0
55	20240423	201300	97067050	1872	1872	1872	1872	0
56	20240423	201200	97067050	1872	1872	1872	1872	0
57	20240423	201100	97067050	1872	1872	1872	1872	0
58	20240423	201000	97067050	1872	1872	1872	1872	0
59	20240423	200900	97067050	1872	1872	1872	1872	0
60	20240423	200800	97067050	1872	1872	1872	1872	0
61	20240423	200700	97067050	1872	1872	1872	1872	0
62	20240423	200600	97067050	1872	1872	1872	1872	6548
63	20240423	200500	97067050	1872	1872	1872	1872	0
64	20240423	200400	97067050	1872	1872	1872	1872	0
65	20240423	200300	97067050	1872	1872	1872	1872	0
66	20240423	200200	97067050	1872	1872	1872	1872	0
67	20240423	200100	97067050	1872	1872	1872	1872	0
68	20240423	200000	97067050	1872	1872	1872	1872	0
69	20240423	195900	97067050	1872	1872	1872	1872	0
70	20240423	195800	97067050	1872	1872	1872	1872	0
71	20240423	195700	97067050	1872	1872	1872	1872	0
72	20240423	195600	97067050	1872	1872	1872	1872	0
73	20240423	195500	97067050	1872	1872	1872	1872	0
74	20240423	195400	97067050	1872	1872	1872	1872	0
75	20240423	195300	97067050	1872	1872	1872	1872	0
76	20240423	195200	97067050	1872	1872	1872	1872	0
77	20240423	195100	97067050	1872	1872	1872	1872	0
78	20240423	195000	97067050	1872	1872	1872	1872	0
79	20240423	194900	97067050	1872	1872	1872	1872	0
80	20240423	194800	97067050	1872	1872	1872	1872	0
81	20240423	194700	97067050	1872	1872	1872	1872	0
82	20240423	194600	97067050	1872	1872	1872	1872	0
83	20240423	194500	97067050	1872	1872	1872	1872	0
84	20240423	194400	97067050	1872	1872	1872	1872	0
85	20240423	194300	97067050	1872	1872	1872	1872	0
86	20240423	194200	97067050	1872	1872	1872	1872	0
87	20240423	194100	97067050	1872	1872	1872	1872	0
88	20240423	194000	97067050	1872	1872	1872	1872	0
89	20240423	193900	97067050	1872	1872	1872	1872	0
90	20240423	193800	97067050	1872	1872	1872	1872	0
91	20240423	193700	97067050	1872	1872	1872	1872	0
92	20240423	193600	97067050	1872	1872	1872	1872	6548
93	20240423	193500	97067050	1872	1872	1872	1872	0
94	20240423	193400	97067050	1872	1872	1872	1872	0
95	20240423	193300	97067050	1872	1872	1872	1872	0
96	20240423	193200	97067050	1872	1872	1872	1872	0
97	20240423	193100	97067050	1872	1872	1872	1872	0
98	20240423	193000	97067050	1872	1872	1872	1872	0
99	20240423	192900	97067050	1872	1872	1872	1872	0
100	20240423	192800	97067050	1872	1872	1872	1872	0
101	20240423	192700	97067050	1872	1872	1872	1872	0
102	20240423	192600	97067050	1872	1872	1872	1872	0
103	20240423	192500	97067050	1872	1872	1872	1872	0
104	20240423	192400	97067050	1872	1872	1872	1872	0
105	20240423	192300	97067050	1872	1872	1872	1872	0
106	20240423	192200	97067050	1872	1872	1872	1872	0
107	20240423	192100	97067050	1872	1872	1872	1872	0
108	20240423	192000	97067050	1872	1872	1872	1872	0
109	20240423	191900	97067050	1872	1872	1872	1872	0
110	20240423	191800	97067050	1872	1872	1872	1872	0
111	20240423	191700	97067050	1872	1872	1872	1872	0
112	20240423	191600	97067050	1872	1872	1872	1872	0
113	20240423	191500	97067050	1872	1872	1872	1872	0
114	20240423	191400	97067050	1872	1872	1872	1872	0
115	20240423	191300	97067050	1872	1872	1872	1872	0
116	20240423	191200	97067050	1872	1872	1872	1872	0
117	20240423	191100	97067050	1872	1872	1872	1872	0
118	20240423	191000	97067050	1872	1872	1872	1872	0
119	20240423	190900	97067050	1872	1872	1872	1872	0
120	20240423	190800	97067050	1872	1872	1872	1872	0
121	20240423	190700	97067050	1872	1872	1872	1872	0
122	20240423	190600	97067050	1872	1872	1872	1872	6548
123	20240423	190500	97067050	1872	1872	1872	1872	0
124	20240423	190400	97067050	1872	1872	1872	1872	0
125	20240423	190300	97067050	1872	1872	1872	1872	0
126	20240423	190200	97067050	1872	1872	1872	1872	0
127	20240423	190100	97067050	1872	1872	1872	1872	0
128	20240423	190000	97067050	1872	1872	1872	1872	0
129	20240423	185900	97067050	1872	1872	1872	1872	0
130	20240423	185800	97067050	1872	1872	1872	1872	0
131	20240423	185700	97067050	1872	1872	1872	1872	0
132	20240423	185600	97067050	1872	1872	1872	1872	0
133	20240423	185500	97067050	1872	1872	1872	1872	0
134	20240423	185400	97067050	1872	1872	1872	1872	0
135	20240423	185300	97067050	1872	1872	1872	1872	0
136	20240423	185200	97067050	1872	1872	1872	1872	0
137	20240423	185100	97067050	1872	1872	1872	1872	0
138	20240423	185000	97067050	1872	1872	1872	1872	0
139	20240423	184900	97067050	1872	1872	1872	1872	0
140	20240423	184800	97067050	1872	1872	1872	1872	0
141	20240423	184700	97067050	1872	1872	1872	1872	0
142	20240423	184600	97067050	1872	1872	1872	1872	0
143	20240423	184500	97067050	1872	1872	1872	1872	0
144	20240423	184400	97067050	1872	1872	1872	1872	0
145	20240423	184300	97067050	1872	1872	1872	1872	0
146	20240423	184200	97067050	1872	1872	1872	1872	0
147	20240423	184100	97067050	1872	1872	1872	1872	0
148	20240423	184000	97067050	1872	1872	1872	1872	0
149	20240423	183900	97067050	1872	1872	1872	1872	0
150	20240423	183800	97067050	1872	1872	1872	1872	0
151	20240423	183700	97067050	1872	1872	1872	1872	0
152	20240423	183600	97067050	1872	1872	1872	1872	6548
153	20240423	183500	97067050	1872	1872	1872	1872	0
154	20240423	183400	97067050	1872	1872	1872	1872	0
155	20240423	183300	97067050	1872	1872	1872	1872	0
156	20240423	183200	97067050	1872	1872	1872	1872	0
157	20240423	183100	97067050	1872	1872	1872	1872	0
158	20240423	183000	97067050	1872	1872	1872	1872	0
159	20240423	182900	97067050	1872	1872	1872	1872	0
160	20240423	182800	97067050	1872	1872	1872	1872	0
161	20240423	182700	97067050	1872	1872	1872	1872	0
162	20240423	182600	97067050	1872	1872	1872	1872	0
163	20240423	182500	97067050	1872	1872	1872	1872	0
164	20240423	182400	97067050	1872	1872	1872	1872	0
165	20240423	182300	97067050	1872	1872	1872	1872	0
166	20240423	182200	97067050	1872	1872	1872	1872	0
167	20240423	182100	97067050	1872	1872	1872	1872	0
168	20240423	182000	97067050	1872	1872	1872	1872	0
169	20240423	181900	97067050	1872	1872	1872	1872	0
170	20240423	181800	97067050	1872	1872	1872	1872	0
171	20240423	181700	97067050	1872	1872	1872	1872	0
172	20240423	181600	97067050	1872	1872	1872	1872	0
173	20240423	181500	97067050	1872	1872	1872	1872	0
174	20240423	181400	97067050	1872	1872	1872	1872	0
175	20240423	181300	97067050	1872	1872	1872	1872	0
176	20240423	181200	97067050	1872	1872	1872	1872	0
177	20240423	181100	97067050	1872	1872	1872	1872	0
178	20240423	181000	97067050	1872	1872	1872	1872	0
179	20240423	180900	97067050	1872	1872	1872	1872	0
180	20240423	180800	97067050	1872	1872	1872	1872	0
181	20240423	180700	97067050	1872	1872	1872	1872	0
182	20240423	180600	97067050	1872	1872	1872	1872	6548
183	20240423	180500	97067050	1872	1872	1872	1872	0
184	20240423	180400	97067050	1872	1872	1872	1872	0
185	20240423	180300	97067050	1872	1872	1872	1872	0
186	20240423	180200	97067050	1872	1872	1872	1872	0
187	20240423	180100	97067050	1872	1872	1872	1872	0
188	20240423	180000	97067050	1872	1872	1872	1872	0
189	20240423	175900	97067050	1872	1872	1872	1872	0
190	20240423	175800	97067050	1872	1872	1872	1872	0
191	20240423	175700	97067050	1872	1872	1872	1872	0
192	20240423	175600	97067050	1872	1872	1872	1872	0
193	20240423	175500	97067050	1872	1872	1872	1872	0
194	20240423	175400	97067050	1872	1872	1872	1872	0
195	20240423	175300	97067050	1872	1872	1872	1872	0
196	20240423	175200	97067050	1872	1872	1872	1872	0
197	20240423	175100	97067050	1872	1872	1872	1872	0
198	20240423	175000	97067050	1872	1872	1872	1872	0
199	20240423	174900	97067050	1872	1872	1872	1872	0
200	20240423	174800	97067050	1872	1872	1872	1872	0
201	20240423	174700	97067050	1872	1872	1872	1872	0
202	20240423	174600	97067050	1872	1872	1872	1872	0
203	20240423	174500	97067050	1872	1872	1872	1872	0
204	20240423	174400	97067050	1872	1872	1872	1872	0
205	20240423	174300	97067050	1872	1872	1872	1872	0
206	20240423	174200	97067050	1872	1872	1872	1872	0
207	20240423	174100	97067050	1872	1872	1872	1872	0
208	20240423	174000	97067050	1872	1872	1872	1872	0
209	20240423	173900	97067050	1872	1872	1872	1872	0
210	20240423	173800	97067050	1872	1872	1872	1872	0
211	20240423	173700	97067050	1872	1872	1872	1872	0
212	20240423	173600	97067050	1872	1872	1872	1872	6548
213	20240423	173500	97067050	1872	1872	1872	1872	0
214	20240423	173400	97067050	1872	1872	1872	1872	0
215	20240423	173300	97067050	1872	1872	1872	1872	0
216	20240423	173200	97067050	1872	1872	1872	1872	0
217	20240423	173100	97067050	1872	1872	1872	1872	0
218	20240423	173000	97067050	1872	1872	1872	1872	0
219	20240423	172900	97067050	1872	1872	1872	1872	0
220	20240423	172800	97067050	1872	1872	1872	1872	0
221	20240423	172700	97067050	1872	1872	1872	1872	0
222	20240423	172600	97067050	1872	1872	1872	1872	0
223	20240423	172500	97067050	1872	1872	1872	1872	0
224	20240423	172400	97067050	1872	1872	1872	1872	0
225	20240423	172300	97067050	1872	1872	1872	1872	0
226	20240423	172200	97067050	1872	1872	1872	1872	0
227	20240423	172100	97067050	1872	1872	1872	1872	0
228	20240423	172000	97067050	1872	1872	1872	1872	0
229	20240423	171900	97067050	1872	1872	1872	1872	0
230	20240423	171800	97067050	1872	1872	1872	1872	0
231	20240423	171700	97067050	1872	1872	1872	1872	0
232	20240423	171600	97067050	1872	1872	1872	1872	0
233	20240423	171500	97067050	1872	1872	1872	1872	0
234	20240423	171400	97067050	1872	1872	1872	1872	0
235	20240423	171300	97067050	1872	1872	1872	1872	0
236	20240423	171200	97067050	1872	1872	1872	1872	0
237	20240423	171100	97067050	1872	1872	1872	1872	0
238	20240423	171000	97067050	1872	1872	1872	1872	0
239	20240423	170900	97067050	1872	1872	1872	1872	0
240	20240423	170800	97067050	1872	1872	1872	1872	0
241	20240423	170700	97067050	1872	1872	1872	1872	0
242	20240423	170600	97067050	1872	1872	1872	1872	6548
243	20240423	170500	97067050	1872	1872	1872	1872	0
244	20240423	170400	97067050	1872	1872	1872	1872	0
245	20240423	170300	97067050	1872	1872	1872	1872	0
246	20240423	170200	97067050	1872	1872	1872	1872	0
247	20240423	170100	97067050	1872	1872	1872	1872	0
248	20240423	170000	97067050	1872	1872	1872	1872	0
249	20240423	165900	97067050	1872	1872	1872	1872	0
250	20240423	165800	97067050	1872	1872	1872	1872	0
251	20240423	165700	97067050	1872	1872	1872	1872	0
252	20240423	165600	97067050	1872	1872	1872	1872	0
253	20240423	165500	97067050	1872	1872	1872	1872	0
254	20240423	165400	97067050	1872	1872	1872	1872	0
255	20240423	165300	97067050	1872	1872	1872	1872	0
256	20240423	165200	97067050	1872	1872	1872	1872	0
257	20240423	165100	97067050	1872	1872	1872	1872	0
258	20240423	165000	97067050	1872	1872	1872	1872	0
259	20240423	164900	97067050	1872	1872	1872	1872	0
260	20240423	164800	97067050	1872	1872	1872	1872	0
261	20240423	164700	97067050	1872	1872	1872	1872	0
262	20240423	164600	97067050	1872	1872	1872	1872	0
263	20240423	164500	97067050	1872	1872	1872	1872	0
264	20240423	164400	97067050	1872	1872	1872	1872	0
265	20240423	164300	97067050	1872	1872	1872	1872	0
266	20240423	164200	97067050	1872	1872	1872	1872	0
267	20240423	164100	97067050	1872	1872	1872	1872	0
268	20240423	164000	97067050	1872	1872	1872	1872	0
269	20240423	163900	97067050	1872	1872	1872	1872	0
270	20240423	163800	97067050	1872	1872	1872	1872	0
271	20240423	163700	97067050	1872	1872	1872	1872	0
272	20240423	163600	97067050	1872	1872	1872	1872	6548
273	20240423	163500	97067050	1872	1872	1872	1872	0
274	20240423	163400	97067050	1872	1872	1872	1872	0
275	20240423	163300	97067050	1872	1872	1872	1872	0
276	20240423	163200	97067050	1872	1872	1872	1872	0
277	20240423	163100	97067050	1872	1872	1872	1872	0
278	20240423	163000	97067050	1872	1872	1872	1872	0
279	20240423	162900	97067050	1872	1872	1872	1872	0
280	20240423	162800	97067050	1872	1872	1872	1872	0
281	20240423	162700	97067050	1872	1872	1872	1872	0
282	20240423	162600	97067050	1872	1872	1872	1872	0
283	20240423	162500	97067050	1872	1872	1872	1872	0
284	20240423	162400	97067050	1872	1872	1872	1872	0
285	20240423	162300	97067050	1872	1872	1872	1872	0
286	20240423	162200	97067050	1872	1872	1872	1872	0
287	20240423	162100	97067050	1872	1872	1872	1872	0
288	20240423	162000	97067050	1872	1872	1872	1872	0
289	20240423	161900	97067050	1872	1872	1872	1872	0
290	20240423	161800	97067050	1872	1872	1872	1872	0
291	20240423	161700	97067050	1872	1872	1872	1872	0
292	20240423	161600	97067050	1872	1872	1872	1872	0
293	20240423	161500	97067050	1872	1872	1872	1872	0
294	20240423	161400	97067050	1872	1872	1872	1872	0
295	20240423	161300	97067050	1872	1872	1872	1872	0
296	20240423	161200	97067050	1872	1872	1872	1872	0
297	20240423	161100	97067050	1872	1872	1872	1872	0
298	20240423	161000	97067050	1872	1872	1872	1872	0
299	20240423	160900	97067050	1872	1872	1872	1872	0
300	20240423	160800	97067050	1872	1872	1872	1872	0
301	20240423	160700	97067050	1872	1872	1872	1872	0
302	20240423	160600	97067050	1872	1872	1872	1872	6548
303	20240423	160500	97067050	1872	1872	1872	1872	0
304	20240423	160400	97067050	1872	1872	1872	1872	0
305	20240423	160300	97067050	1872	1872	1872	1872	0
306	20240423	160200	97067050	1872	1872	1872	1872	0
307	20240423	160100	97067050	1872	1872	1872	1872	0
308	20240423	160000	97067050	1872	1872	1872	1872	0
309	20240423	155900	97067050	1872	1872	1872	1872	0
310	20240423	155800	97067050	1872	1872	1872	1872	0
311	20240423	155700	97067050	1872	1872	1872	1872	0
312	20240423	155600	97067050	1872	1872	1872	1872	0
313	20240423	155500	97067050	1872	1872	1872	1872	0
314	20240423	155400	97067050	1872	1872	1872	1872	0
315	20240423	155300	97067050	1872	1872	1872	1872	0
316	20240423	155200	97067050	1872	1872	1872	1872	0
317	20240423	155100	97067050	1872	1872	1872	1872	0
318	20240423	155000	97067050	1872	1872	1872	1872	0
319	20240423	154900	97067050	1872	1872	1872	1872	0
320	20240423	154800	97067050	1872	1872	1872	1872	0
321	20240423	154700	97067050	1872	1872	1872	1872	0
322	20240423	154600	97067050	1872	1872	1872	1872	0
323	20240423	154500	97067050	1872	1872	1872	1872	0
324	20240423	154400	97067050	1872	1872	1872	1872	0
325	20240423	154300	97067050	1872	1872	1872	1872	0
326	20240423	154200	97067050	1872	1872	1872	1872	0
327	20240423	154100	97067050	1872	1872	1872	1872	0
328	20240423	154000	97067050	1872	1872	1872	1872	0
329	20240423	153900	97067050	1872	1872	1872	1872	0
330	20240423	153800	97067050	1872	1872	1872	1872	0
331	20240423	153700	97067050	1872	1872	1872	1872	0
332	20240423	153600	97067050	1872	1872	1872	1872	6548
333	20240423	153500	97067050	1872	1872	1872	1872	0
334	20240423	153400	97067050	1872	1872	1872	1872	0
335	20240423	153300	97067050	1872	1872	1872	1872	0
336	20240423	153200	97067050	1872	1872	1872	1872	0
337	20240423	153100	97067050	1872	1872	1872	1872	0
338	20240423	153000	97067050	1872	1872	1872	1872	6548
339	20240423	152900	84809194	1871	1871	1871	1871	0
340	20240423	152800	84809194	1871	1871	1871	1871	0
341	20240423	152700	84809194	1871	1871	1871	1871	0
342	20240423	152600	84809194	1871	1871	1871	1871	0
343	20240423	152500	84809194	1871	1871	1871	1871	0
344	20240423	152400	84809194	1871	1871	1871	1871	0
345	20240423	152300	84809194	1871	1871	1871	1871	0
346	20240423	152200	84809194	1871	1871	1871	1871	0
347	20240423	152100	84809194	1871	1871	1871	1871	0
348	20240423	152000	84809194	1871	1871	1871	1871	0
349	20240423	151900	84809194	1871	1869	1872	1869	2919
350	20240423	151800	79350046	1863	1863	1863	1863	0
351	20240423	151700	79350046	1863	1863	1863	1863	0
352	20240423	151600	79350046	1863	1863	1863	1863	0
353	20240423	151500	79350046	1863	1863	1863	1863	0
354	20240423	151400	79350046	1863	1863	1863	1863	0
355	20240423	151300	79350046	1863	1863	1863	1863	0
356	20240423	151200	79350046	1863	1863	1863	1863	17
357	20240423	151100	79318375	1869	1868	1869	1868	477
358	20240423	151000	78426935	1863	1867	1867	1863	16
359	20240423	150900	78397123	1868	1868	1868	1868	0
360	20240423	150800	78397123	1868	1868	1868	1868	0
361	20240423	150700	78397123	1868	1868	1868	1868	0
362	20240423	150600	78397123	1868	1868	1868	1868	0
363	20240423	150500	78397123	1868	1868	1868	1868	0
364	20240423	150400	78397123	1868	1868	1868	1868	13
365	20240423	150300	78372839	1868	1868	1868	1868	0
366	20240423	150200	78372839	1868	1868	1868	1868	0
367	20240423	150100	78372839	1868	1868	1868	1868	0
368	20240423	150000	78372839	1868	1868	1868	1868	0
369	20240423	145900	78372839	1868	1868	1868	1868	0
370	20240423	145800	78372839	1868	1868	1868	1868	0
371	20240423	145700	78372839	1868	1868	1868	1868	0
372	20240423	145600	78372839	1868	1868	1868	1868	0
373	20240423	145500	78372839	1868	1868	1868	1868	0
374	20240423	145400	78372839	1868	1868	1868	1868	0
375	20240423	145300	78372839	1868	1868	1868	1868	5
376	20240423	145200	78363499	1868	1868	1868	1868	0
377	20240423	145100	78363499	1868	1868	1868	1868	0
378	20240423	145000	78363499	1868	1868	1868	1868	0
379	20240423	144900	78363499	1868	1868	1868	1868	0
380	20240423	144800	78363499	1868	1868	1868	1868	0
381	20240423	144700	78363499	1868	1868	1868	1868	0
382	20240423	144600	78363499	1868	1868	1868	1868	0
383	20240423	144500	78363499	1868	1868	1868	1868	2
384	20240423	144400	78359763	1868	1868	1868	1868	0
385	20240423	144300	78359763	1868	1868	1868	1868	0
386	20240423	144200	78359763	1868	1868	1868	1868	0
387	20240423	144100	78359763	1868	1868	1868	1868	0
388	20240423	144000	78359763	1868	1868	1868	1868	0
389	20240423	143900	78359763	1868	1868	1868	1868	0
390	20240423	143800	78359763	1868	1868	1868	1868	0
391	20240423	143700	78359763	1868	1868	1868	1868	0
392	20240423	143600	78359763	1868	1868	1868	1868	1
393	20240423	143500	78357895	1868	1868	1868	1868	0
394	20240423	143400	78357895	1868	1868	1868	1868	0
395	20240423	143300	78357895	1868	1868	1868	1868	374
396	20240423	143200	77659263	1868	1868	1868	1868	0
397	20240423	143100	77659263	1868	1868	1868	1868	0
398	20240423	143000	77659263	1868	1868	1868	1868	0
399	20240423	142900	77659263	1868	1868	1868	1868	0
400	20240423	142800	77659263	1868	1868	1868	1868	0
401	20240423	142700	77659263	1868	1868	1868	1868	0
402	20240423	142600	77659263	1868	1868	1868	1868	0
403	20240423	142500	77659263	1868	1868	1868	1868	0
404	20240423	142400	77659263	1868	1868	1868	1868	0
405	20240423	142300	77659263	1868	1868	1868	1868	0
406	20240423	142200	77659263	1868	1868	1868	1868	0
407	20240423	142100	77659263	1868	1868	1868	1868	0
408	20240423	142000	77659263	1868	1868	1868	1868	0
409	20240423	141900	77659263	1868	1868	1868	1868	293
410	20240423	141800	77111939	1868	1868	1868	1868	0
411	20240423	141700	77111939	1868	1868	1868	1868	0
412	20240423	141600	77111939	1868	1868	1868	1868	1
413	20240423	141500	77110071	1860	1860	1860	1860	0
414	20240423	141400	77110071	1860	1860	1860	1860	0
415	20240423	141300	77110071	1860	1860	1860	1860	603
416	20240423	141200	75988491	1860	1862	1862	1860	1500
417	20240423	141100	73198023	1869	1869	1869	1869	0
418	20240423	141000	73198023	1869	1869	1869	1869	0
419	20240423	140900	73198023	1869	1869	1869	1869	0
420	20240423	140800	73198023	1869	1869	1869	1869	0
421	20240423	140700	73198023	1869	1869	1869	1869	0
422	20240423	140600	73198023	1869	1869	1869	1869	0
423	20240423	140500	73198023	1869	1869	1869	1869	10
424	20240423	140400	73179333	1869	1869	1869	1869	0
425	20240423	140300	73179333	1869	1869	1869	1869	0
426	20240423	140200	73179333	1869	1869	1869	1869	0
427	20240423	140100	73179333	1869	1869	1869	1869	1
428	20240423	140000	73177464	1869	1869	1869	1869	0
429	20240423	135900	73177464	1869	1869	1869	1869	0
430	20240423	135800	73177464	1869	1869	1869	1869	0
431	20240423	135700	73177464	1869	1869	1869	1869	0
432	20240423	135600	73177464	1869	1869	1869	1869	0
433	20240423	135500	73177464	1869	1869	1869	1869	3
434	20240423	135400	73171857	1870	1870	1870	1870	0
435	20240423	135300	73171857	1870	1870	1870	1870	0
436	20240423	135200	73171857	1870	1870	1870	1870	0
437	20240423	135100	73171857	1870	1870	1870	1870	0
438	20240423	135000	73171857	1870	1870	1870	1870	0
439	20240423	134900	73171857	1870	1869	1870	1869	30
440	20240423	134800	73115777	1870	1870	1870	1870	0
441	20240423	134700	73115777	1870	1870	1870	1870	0
442	20240423	134600	73115777	1870	1870	1870	1870	0
443	20240423	134500	73115777	1870	1870	1870	1870	0
444	20240423	134400	73115777	1870	1870	1870	1870	0
445	20240423	134300	73115777	1870	1870	1870	1870	0
446	20240423	134200	73115777	1870	1870	1870	1870	0
447	20240423	134100	73115777	1870	1870	1870	1870	0
448	20240423	134000	73115777	1870	1870	1870	1870	0
449	20240423	133900	73115777	1870	1870	1870	1870	1
450	20240423	133800	73113907	1868	1868	1868	1868	2
451	20240423	133700	73110171	1868	1868	1868	1868	0
452	20240423	133600	73110171	1868	1869	1869	1868	21
453	20240423	133500	73070932	1869	1869	1869	1869	0
454	20240423	133400	73070932	1869	1869	1869	1869	0
455	20240423	133300	73070932	1869	1869	1869	1869	0
456	20240423	133200	73070932	1869	1869	1869	1869	0
457	20240423	133100	73070932	1869	1869	1869	1869	0
458	20240423	133000	73070932	1869	1869	1869	1869	0
459	20240423	132900	73070932	1869	1869	1869	1869	0
460	20240423	132800	73070932	1869	1869	1869	1869	0
461	20240423	132700	73070932	1869	1869	1869	1869	0
462	20240423	132600	73070932	1869	1869	1869	1869	0
463	20240423	132500	73070932	1869	1869	1869	1869	0
464	20240423	132400	73070932	1869	1869	1869	1869	10
465	20240423	132300	73052242	1869	1869	1869	1869	0
466	20240423	132200	73052242	1869	1869	1869	1869	0
467	20240423	132100	73052242	1869	1869	1869	1869	1115
468	20240423	132000	70968307	1869	1869	1869	1869	0
469	20240423	131900	70968307	1869	1869	1869	1869	1
470	20240423	131800	70966438	1860	1860	1860	1860	141
471	20240423	131700	70704178	1860	1860	1860	1860	59
472	20240423	131600	70594438	1860	1861	1861	1860	3000
473	20240423	131500	65014116	1869	1869	1869	1869	0
474	20240423	131400	65014116	1869	1869	1869	1869	0
475	20240423	131300	65014116	1869	1869	1869	1869	0
476	20240423	131200	65014116	1869	1869	1869	1869	0
477	20240423	131100	65014116	1869	1869	1869	1869	50
478	20240423	131000	64920666	1869	1869	1869	1869	0
479	20240423	130900	64920666	1869	1869	1869	1869	0
480	20240423	130800	64920666	1869	1869	1869	1869	0
481	20240423	130700	64920666	1869	1869	1869	1869	0
482	20240423	130600	64920666	1869	1869	1869	1869	0
483	20240423	130500	64920666	1869	1869	1869	1869	0
484	20240423	130400	64920666	1869	1869	1869	1869	0
485	20240423	130300	64920666	1869	1869	1869	1869	0
486	20240423	130200	64920666	1869	1869	1869	1869	0
487	20240423	130100	64920666	1869	1869	1869	1869	0
488	20240423	130000	64920666	1869	1869	1869	1869	0
489	20240423	125900	64920666	1869	1869	1869	1869	0
490	20240423	125800	64920666	1869	1869	1869	1869	0
491	20240423	125700	64920666	1869	1869	1869	1869	0
492	20240423	125600	64920666	1869	1869	1869	1869	0
493	20240423	125500	64920666	1869	1869	1869	1869	0
494	20240423	125400	64920666	1869	1869	1869	1869	0
495	20240423	125300	64920666	1869	1869	1869	1869	0
496	20240423	125200	64920666	1869	1869	1869	1869	0
497	20240423	125100	64920666	1869	1869	1869	1869	0
498	20240423	125000	64920666	1869	1869	1869	1869	0
499	20240423	124900	64920666	1869	1869	1869	1869	0
500	20240423	124800	64920666	1869	1869	1869	1869	0
501	20240423	124700	64920666	1869	1869	1869	1869	0
502	20240423	124600	64920666	1869	1869	1869	1869	0
503	20240423	124500	64920666	1869	1869	1869	1869	0
504	20240423	124400	64920666	1869	1869	1869	1869	0
505	20240423	124300	64920666	1869	1869	1869	1869	0
506	20240423	124200	64920666	1869	1869	1869	1869	0
507	20240423	124100	64920666	1869	1869	1869	1869	0
508	20240423	124000	64920666	1869	1869	1869	1869	0
509	20240423	123900	64920666	1869	1869	1869	1869	0
510	20240423	123800	64920666	1869	1869	1869	1869	0
511	20240423	123700	64920666	1869	1869	1869	1869	0
512	20240423	123600	64920666	1869	1869	1869	1869	0
513	20240423	123500	64920666	1869	1869	1869	1869	0
514	20240423	123400	64920666	1869	1869	1869	1869	0
515	20240423	123300	64920666	1869	1869	1869	1869	0
516	20240423	123200	64920666	1869	1869	1869	1869	0
517	20240423	123100	64920666	1869	1869	1869	1869	0
518	20240423	123000	64920666	1869	1869	1869	1869	0
519	20240423	122900	64920666	1869	1869	1870	1869	12
520	20240423	122800	64898237	1860	1860	1860	1860	418
521	20240423	122700	64120757	1860	1860	1860	1860	0
522	20240423	122600	64120757	1860	1869	1869	1860	9573
523	20240423	122500	46288289	1870	1870	1870	1870	0
524	20240423	122400	46288289	1870	1870	1870	1870	0
525	20240423	122300	46288289	1870	1870	1870	1870	0
526	20240423	122200	46288289	1870	1870	1870	1870	0
527	20240423	122100	46288289	1870	1870	1870	1870	535
528	20240423	122000	45287839	1870	1870	1870	1870	0
529	20240423	121900	45287839	1870	1870	1870	1870	1
530	20240423	121800	45285969	1870	1870	1870	1870	0
531	20240423	121700	45285969	1870	1870	1870	1870	0
532	20240423	121600	45285969	1870	1870	1870	1870	0
533	20240423	121500	45285969	1870	1870	1870	1870	2
534	20240423	121400	45282229	1870	1870	1870	1870	1069
535	20240423	121300	43283199	1870	1870	1870	1870	0
536	20240423	121200	43283199	1870	1870	1870	1870	0
537	20240423	121100	43283199	1870	1870	1870	1870	0
538	20240423	121000	43283199	1870	1870	1870	1870	0
539	20240423	120900	43283199	1870	1870	1870	1870	0
540	20240423	120800	43283199	1870	1870	1870	1870	0
541	20240423	120700	43283199	1870	1870	1870	1870	0
542	20240423	120600	43283199	1870	1870	1870	1870	0
543	20240423	120500	43283199	1870	1870	1870	1870	0
544	20240423	120400	43283199	1870	1870	1870	1870	0
545	20240423	120300	43283199	1870	1870	1870	1870	0
546	20240423	120200	43283199	1870	1870	1870	1870	0
547	20240423	120100	43283199	1870	1870	1870	1870	0
548	20240423	120000	43283199	1870	1870	1870	1870	0
549	20240423	115900	43283199	1870	1869	1870	1868	968
550	20240423	115800	41474387	1870	1870	1870	1870	0
551	20240423	115700	41474387	1870	1870	1870	1870	5
552	20240423	115600	41465037	1870	1870	1870	1870	1000
553	20240423	115500	39595037	1870	1870	1870	1870	1
554	20240423	115400	39593167	1870	1870	1870	1870	0
555	20240423	115300	39593167	1870	1870	1870	1870	1
556	20240423	115200	39591297	1870	1870	1870	1870	0
557	20240423	115100	39591297	1870	1870	1870	1870	0
558	20240423	115000	39591297	1870	1870	1870	1870	0
559	20240423	114900	39591297	1870	1870	1870	1870	0
560	20240423	114800	39591297	1870	1870	1870	1870	0
561	20240423	114700	39591297	1870	1870	1870	1870	0
562	20240423	114600	39591297	1870	1870	1870	1870	0
563	20240423	114500	39591297	1870	1870	1870	1870	224
564	20240423	114400	39172417	1870	1870	1870	1870	100
565	20240423	114300	38985417	1870	1870	1870	1870	500
566	20240423	114200	38050417	1870	1870	1870	1870	276
567	20240423	114100	37534297	1870	1870	1870	1870	0
568	20240423	114000	37534297	1870	1870	1870	1870	0
569	20240423	113900	37534297	1870	1870	1870	1870	1000
570	20240423	113800	35664297	1870	1870	1870	1870	0
571	20240423	113700	35664297	1870	1870	1870	1870	724
572	20240423	113600	34310417	1870	1870	1870	1870	0
573	20240423	113500	34310417	1870	1870	1870	1870	15
574	20240423	113400	34282367	1870	1870	1870	1870	0
575	20240423	113300	34282367	1870	1870	1870	1870	0
576	20240423	113200	34282367	1870	1870	1870	1870	184
577	20240423	113100	33938287	1870	1870	1870	1870	1
578	20240423	113000	33936417	1869	1869	1869	1869	0
579	20240423	112900	33936417	1869	1870	1870	1869	581
580	20240423	112800	32850452	1870	1870	1870	1870	0
581	20240423	112700	32850452	1870	1870	1870	1870	50
582	20240423	112600	32756952	1876	1876	1876	1876	50
583	20240423	112500	32663152	1877	1877	1877	1877	0
584	20240423	112400	32663152	1877	1877	1877	1877	0
585	20240423	112300	32663152	1877	1877	1877	1877	0
586	20240423	112200	32663152	1877	1877	1877	1877	0
587	20240423	112100	32663152	1877	1877	1877	1877	0
588	20240423	112000	32663152	1877	1877	1877	1877	1000
589	20240423	111900	30786152	1878	1869	1878	1869	201
590	20240423	111800	30410474	1878	1878	1878	1878	0
591	20240423	111700	30410474	1878	1878	1878	1878	0
592	20240423	111600	30410474	1878	1878	1878	1878	0
593	20240423	111500	30410474	1878	1878	1878	1878	0
594	20240423	111400	30410474	1878	1878	1878	1878	0
595	20240423	111300	30410474	1878	1878	1878	1878	0
596	20240423	111200	30410474	1878	1878	1878	1878	0
597	20240423	111100	30410474	1878	1878	1878	1878	0
598	20240423	111000	30410474	1878	1878	1878	1878	0
599	20240423	110900	30410474	1878	1878	1878	1878	0
600	20240423	110800	30410474	1878	1878	1878	1878	0
601	20240423	110700	30410474	1878	1878	1878	1878	0
602	20240423	110600	30410474	1878	1878	1878	1878	0
603	20240423	110500	30410474	1878	1878	1878	1878	0
604	20240423	110400	30410474	1878	1878	1878	1878	0
605	20240423	110300	30410474	1878	1878	1878	1878	0
606	20240423	110200	30410474	1878	1878	1878	1878	0
607	20240423	110100	30410474	1878	1878	1878	1878	1
608	20240423	110000	30408596	1870	1870	1870	1870	0
609	20240423	105900	30408596	1870	1870	1870	1870	1000
610	20240423	105800	28538596	1870	1870	1870	1870	0
611	20240423	105700	28538596	1870	1870	1870	1870	0
612	20240423	105600	28538596	1870	1870	1870	1870	230
613	20240423	105500	28108496	1879	1879	1879	1879	0
614	20240423	105400	28108496	1879	1879	1879	1879	1
615	20240423	105300	28106617	1870	1870	1870	1870	0
616	20240423	105200	28106617	1870	1870	1870	1870	0
617	20240423	105100	28106617	1870	1870	1870	1870	680
618	20240423	105000	26835017	1879	1879	1879	1879	1
619	20240423	104900	26833138	1880	1880	1880	1880	0
620	20240423	104800	26833138	1880	1880	1880	1880	13
621	20240423	104700	26808698	1880	1880	1880	1880	0
622	20240423	104600	26808698	1880	1880	1880	1880	187
623	20240423	104500	26457138	1880	1871	1880	1871	2845
624	20240423	104400	21119974	1871	1871	1871	1871	0
625	20240423	104300	21119974	1871	1871	1871	1871	0
626	20240423	104200	21119974	1871	1871	1871	1871	1
627	20240423	104100	21118103	1870	1870	1870	1870	0
628	20240423	104000	21118103	1870	1870	1870	1870	0
629	20240423	103900	21118103	1870	1870	1870	1870	473
630	20240423	103800	20233593	1871	1871	1871	1871	0
631	20240423	103700	20233593	1871	1871	1871	1871	0
632	20240423	103600	20233593	1871	1871	1871	1871	1
633	20240423	103500	20231722	1870	1870	1870	1870	0
634	20240423	103400	20231722	1870	1870	1870	1870	1380
635	20240423	103300	17651122	1870	1870	1870	1870	0
636	20240423	103200	17651122	1870	1870	1870	1870	0
637	20240423	103100	17651122	1870	1870	1870	1870	0
638	20240423	103000	17651122	1870	1870	1870	1870	400
639	20240423	102900	16903122	1871	1871	1871	1871	1
640	20240423	102800	16901251	1870	1870	1870	1870	0
641	20240423	102700	16901251	1870	1870	1870	1870	0
642	20240423	102600	16901251	1870	1870	1870	1870	1
643	20240423	102500	16899381	1871	1871	1871	1871	0
644	20240423	102400	16899381	1871	1871	1871	1871	0
645	20240423	102300	16899381	1871	1871	1871	1871	1
646	20240423	102200	16897510	1871	1871	1871	1871	0
647	20240423	102100	16897510	1871	1871	1871	1871	6
648	20240423	102000	16886284	1870	1870	1870	1870	478
649	20240423	101900	15992424	1871	1871	1871	1871	0
650	20240423	101800	15992424	1871	1871	1871	1871	0
651	20240423	101700	15992424	1871	1871	1871	1871	0
652	20240423	101600	15992424	1871	1871	1871	1871	0
653	20240423	101500	15992424	1871	1871	1871	1871	0
654	20240423	101400	15992424	1871	1871	1871	1871	1
655	20240423	101300	15990553	1871	1871	1871	1871	0
656	20240423	101200	15990553	1871	1871	1871	1871	0
657	20240423	101100	15990553	1871	1871	1871	1871	0
658	20240423	101000	15990553	1871	1871	1871	1871	305
659	20240423	100900	15419898	1871	1871	1871	1871	565
660	20240423	100800	14362783	1871	1871	1871	1871	50
661	20240423	100700	14269233	1871	1871	1871	1871	0
662	20240423	100600	14269233	1871	1871	1871	1871	881
663	20240423	100500	12620882	1871	1878	1878	1871	355
664	20240423	100400	11956670	1871	1871	1871	1871	300
665	20240423	100300	11395370	1878	1878	1878	1878	0
666	20240423	100200	11395370	1878	1878	1878	1878	7
667	20240423	100100	11382224	1879	1879	1879	1879	0
668	20240423	100000	11382224	1879	1879	1879	1879	0
669	20240423	095900	11382224	1879	1879	1879	1879	0
670	20240423	095800	11382224	1879	1879	1879	1879	0
671	20240423	095700	11382224	1879	1879	1879	1879	0
672	20240423	095600	11382224	1879	1879	1879	1879	6
673	20240423	095500	11370950	1879	1879	1879	1879	0
674	20240423	095400	11370950	1879	1879	1879	1879	0
675	20240423	095300	11370950	1879	1879	1879	1879	1
676	20240423	095200	11369071	1879	1879	1879	1879	1
677	20240423	095100	11367192	1879	1879	1879	1879	0
678	20240423	095000	11367192	1879	1879	1879	1879	67
679	20240423	094900	11241299	1879	1879	1879	1879	0
680	20240423	094800	11241299	1879	1879	1879	1879	10
681	20240423	094700	11222509	1879	1879	1879	1879	0
682	20240423	094600	11222509	1879	1879	1879	1879	0
683	20240423	094500	11222509	1879	1879	1879	1879	0
684	20240423	094400	11222509	1879	1879	1879	1879	0
685	20240423	094300	11222509	1879	1879	1879	1879	1
686	20240423	094200	11220630	1880	1880	1880	1880	0
687	20240423	094100	11220630	1880	1880	1880	1880	0
688	20240423	094000	11220630	1880	1880	1880	1880	0
689	20240423	093900	11220630	1880	1880	1880	1880	10
690	20240423	093800	11201830	1882	1882	1882	1882	0
691	20240423	093700	11201830	1882	1882	1882	1882	67
692	20240423	093600	11075736	1885	1885	1885	1885	0
693	20240423	093500	11075736	1885	1885	1885	1885	0
694	20240423	093400	11075736	1885	1885	1885	1885	0
695	20240423	093300	11075736	1885	1885	1885	1885	100
696	20240423	093200	10887236	1888	1888	1888	1888	0
697	20240423	093100	10887236	1888	1888	1888	1888	0
698	20240423	093000	10887236	1888	1876	1888	1870	4001
699	20240423	092900	3390207	1888	1888	1888	1888	0
700	20240423	092800	3390207	1888	1888	1888	1888	0
701	20240423	092700	3390207	1888	1888	1888	1888	0
702	20240423	092600	3390207	1888	1888	1888	1888	0
703	20240423	092500	3390207	1888	1888	1888	1888	40
704	20240423	092400	3314687	1888	1888	1888	1888	104
705	20240423	092300	3118335	1888	1888	1888	1888	0
706	20240423	092200	3118335	1888	1888	1888	1888	1
707	20240423	092100	3116447	1876	1877	1877	1876	238
708	20240423	092000	2669958	1876	1876	1876	1876	28
709	20240423	091900	2617430	1888	1888	1888	1888	0
710	20240423	091800	2617430	1888	1883	1888	1876	151
711	20240423	091700	2333892	1889	1889	1889	1889	0
712	20240423	091600	2333892	1889	1889	1889	1889	0
713	20240423	091500	2333892	1889	1889	1889	1889	0
714	20240423	091400	2333892	1889	1889	1889	1889	0
715	20240423	091300	2333892	1889	1889	1889	1889	0
716	20240423	091200	2333892	1889	1889	1889	1889	0
717	20240423	091100	2333892	1889	1889	1889	1889	0
718	20240423	091000	2333892	1889	1889	1889	1889	0
719	20240423	090900	2333892	1889	1889	1889	1889	20
720	20240423	090800	2296112	1889	1889	1889	1889	1
721	20240423	090700	2294223	1885	1887	1887	1885	20
722	20240423	090600	2256503	1889	1889	1889	1889	0
723	20240423	090500	2256503	1889	1875	1889	1871	848
724	20240423	090400	664490	1890	1889	1890	1889	200
725	20240423	090300	286510	1890	1890	1890	1890	0
726	20240423	090200	286510	1890	1880	1890	1880	52
727	20240423	090100	188500	1885	1885	1885	1885	0
728	20240423	090000	188500	1885	1885	1885	1885	100