KissMeData/114450/min/candle-20240423.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240423	201400	143431091	1938	1938	1938	1938	267
3	20240423	201300	143431091	1938	1938	1938	1938	0
4	20240423	201200	143431091	1938	1938	1938	1938	0
5	20240423	201100	143431091	1938	1938	1938	1938	0
6	20240423	201000	143431091	1938	1938	1938	1938	0
7	20240423	200900	143431091	1938	1938	1938	1938	0
8	20240423	200800	143431091	1938	1938	1938	1938	0
9	20240423	200700	143431091	1938	1938	1938	1938	0
10	20240423	200600	143431091	1938	1938	1938	1938	0
11	20240423	200500	143431091	1938	1938	1938	1938	0
12	20240423	200400	143431091	1938	1938	1938	1938	0
13	20240423	200300	143431091	1938	1938	1938	1938	0
14	20240423	200200	143431091	1938	1938	1938	1938	0
15	20240423	200100	143431091	1938	1938	1938	1938	0
16	20240423	200000	143431091	1938	1938	1938	1938	0
17	20240423	195900	143431091	1938	1938	1938	1938	0
18	20240423	195800	143431091	1938	1938	1938	1938	0
19	20240423	195700	143431091	1938	1938	1938	1938	0
20	20240423	195600	143431091	1938	1938	1938	1938	0
21	20240423	195500	143431091	1938	1938	1938	1938	0
22	20240423	195400	143431091	1938	1938	1938	1938	0
23	20240423	195300	143431091	1938	1938	1938	1938	0
24	20240423	195200	143431091	1938	1938	1938	1938	0
25	20240423	195100	143431091	1938	1938	1938	1938	0
26	20240423	195000	143431091	1938	1938	1938	1938	0
27	20240423	194900	143431091	1938	1938	1938	1938	0
28	20240423	194800	143431091	1938	1938	1938	1938	0
29	20240423	194700	143431091	1938	1938	1938	1938	0
30	20240423	194600	143431091	1938	1938	1938	1938	0
31	20240423	194500	143431091	1938	1938	1938	1938	0
32	20240423	194400	143431091	1938	1938	1938	1938	267
33	20240423	194300	143431091	1938	1938	1938	1938	0
34	20240423	194200	143431091	1938	1938	1938	1938	0
35	20240423	194100	143431091	1938	1938	1938	1938	0
36	20240423	194000	143431091	1938	1938	1938	1938	0
37	20240423	193900	143431091	1938	1938	1938	1938	0
38	20240423	193800	143431091	1938	1938	1938	1938	0
39	20240423	193700	143431091	1938	1938	1938	1938	0
40	20240423	193600	143431091	1938	1938	1938	1938	0
41	20240423	193500	143431091	1938	1938	1938	1938	0
42	20240423	193400	143431091	1938	1938	1938	1938	0
43	20240423	193300	143431091	1938	1938	1938	1938	0
44	20240423	193200	143431091	1938	1938	1938	1938	0
45	20240423	193100	143431091	1938	1938	1938	1938	0
46	20240423	193000	143431091	1938	1938	1938	1938	0
47	20240423	192900	143431091	1938	1938	1938	1938	0
48	20240423	192800	143431091	1938	1938	1938	1938	0
49	20240423	192700	143431091	1938	1938	1938	1938	0
50	20240423	192600	143431091	1938	1938	1938	1938	0
51	20240423	192500	143431091	1938	1938	1938	1938	0
52	20240423	192400	143431091	1938	1938	1938	1938	0
53	20240423	192300	143431091	1938	1938	1938	1938	0
54	20240423	192200	143431091	1938	1938	1938	1938	0
55	20240423	192100	143431091	1938	1938	1938	1938	0
56	20240423	192000	143431091	1938	1938	1938	1938	0
57	20240423	191900	143431091	1938	1938	1938	1938	0
58	20240423	191800	143431091	1938	1938	1938	1938	0
59	20240423	191700	143431091	1938	1938	1938	1938	0
60	20240423	191600	143431091	1938	1938	1938	1938	0
61	20240423	191500	143431091	1938	1938	1938	1938	0
62	20240423	191400	143431091	1938	1938	1938	1938	267
63	20240423	191300	143431091	1938	1938	1938	1938	0
64	20240423	191200	143431091	1938	1938	1938	1938	0
65	20240423	191100	143431091	1938	1938	1938	1938	0
66	20240423	191000	143431091	1938	1938	1938	1938	0
67	20240423	190900	143431091	1938	1938	1938	1938	0
68	20240423	190800	143431091	1938	1938	1938	1938	0
69	20240423	190700	143431091	1938	1938	1938	1938	0
70	20240423	190600	143431091	1938	1938	1938	1938	0
71	20240423	190500	143431091	1938	1938	1938	1938	0
72	20240423	190400	143431091	1938	1938	1938	1938	0
73	20240423	190300	143431091	1938	1938	1938	1938	0
74	20240423	190200	143431091	1938	1938	1938	1938	0
75	20240423	190100	143431091	1938	1938	1938	1938	0
76	20240423	190000	143431091	1938	1938	1938	1938	0
77	20240423	185900	143431091	1938	1938	1938	1938	0
78	20240423	185800	143431091	1938	1938	1938	1938	0
79	20240423	185700	143431091	1938	1938	1938	1938	0
80	20240423	185600	143431091	1938	1938	1938	1938	0
81	20240423	185500	143431091	1938	1938	1938	1938	0
82	20240423	185400	143431091	1938	1938	1938	1938	0
83	20240423	185300	143431091	1938	1938	1938	1938	0
84	20240423	185200	143431091	1938	1938	1938	1938	0
85	20240423	185100	143431091	1938	1938	1938	1938	0
86	20240423	185000	143431091	1938	1938	1938	1938	0
87	20240423	184900	143431091	1938	1938	1938	1938	0
88	20240423	184800	143431091	1938	1938	1938	1938	0
89	20240423	184700	143431091	1938	1938	1938	1938	0
90	20240423	184600	143431091	1938	1938	1938	1938	0
91	20240423	184500	143431091	1938	1938	1938	1938	0
92	20240423	184400	143431091	1938	1938	1938	1938	267
93	20240423	184300	143431091	1938	1938	1938	1938	0
94	20240423	184200	143431091	1938	1938	1938	1938	0
95	20240423	184100	143431091	1938	1938	1938	1938	0
96	20240423	184000	143431091	1938	1938	1938	1938	0
97	20240423	183900	143431091	1938	1938	1938	1938	0
98	20240423	183800	143431091	1938	1938	1938	1938	0
99	20240423	183700	143431091	1938	1938	1938	1938	0
100	20240423	183600	143431091	1938	1938	1938	1938	0
101	20240423	183500	143431091	1938	1938	1938	1938	0
102	20240423	183400	143431091	1938	1938	1938	1938	0
103	20240423	183300	143431091	1938	1938	1938	1938	0
104	20240423	183200	143431091	1938	1938	1938	1938	0
105	20240423	183100	143431091	1938	1938	1938	1938	0
106	20240423	183000	143431091	1938	1938	1938	1938	0
107	20240423	182900	143431091	1938	1938	1938	1938	0
108	20240423	182800	143431091	1938	1938	1938	1938	0
109	20240423	182700	143431091	1938	1938	1938	1938	0
110	20240423	182600	143431091	1938	1938	1938	1938	0
111	20240423	182500	143431091	1938	1938	1938	1938	0
112	20240423	182400	143431091	1938	1938	1938	1938	0
113	20240423	182300	143431091	1938	1938	1938	1938	0
114	20240423	182200	143431091	1938	1938	1938	1938	0
115	20240423	182100	143431091	1938	1938	1938	1938	0
116	20240423	182000	143431091	1938	1938	1938	1938	0
117	20240423	181900	143431091	1938	1938	1938	1938	0
118	20240423	181800	143431091	1938	1938	1938	1938	0
119	20240423	181700	143431091	1938	1938	1938	1938	0
120	20240423	181600	143431091	1938	1938	1938	1938	0
121	20240423	181500	143431091	1938	1938	1938	1938	0
122	20240423	181400	143431091	1938	1938	1938	1938	267
123	20240423	181300	143431091	1938	1938	1938	1938	0
124	20240423	181200	143431091	1938	1938	1938	1938	0
125	20240423	181100	143431091	1938	1938	1938	1938	0
126	20240423	181000	143431091	1938	1938	1938	1938	0
127	20240423	180900	143431091	1938	1938	1938	1938	0
128	20240423	180800	143431091	1938	1938	1938	1938	0
129	20240423	180700	143431091	1938	1938	1938	1938	0
130	20240423	180600	143431091	1938	1938	1938	1938	0
131	20240423	180500	143431091	1938	1938	1938	1938	0
132	20240423	180400	143431091	1938	1938	1938	1938	0
133	20240423	180300	143431091	1938	1938	1938	1938	0
134	20240423	180200	143431091	1938	1938	1938	1938	0
135	20240423	180100	143431091	1938	1938	1938	1938	0
136	20240423	180000	143431091	1938	1938	1938	1938	0
137	20240423	175900	143431091	1938	1938	1938	1938	0
138	20240423	175800	143431091	1938	1938	1938	1938	0
139	20240423	175700	143431091	1938	1938	1938	1938	0
140	20240423	175600	143431091	1938	1938	1938	1938	0
141	20240423	175500	143431091	1938	1938	1938	1938	0
142	20240423	175400	143431091	1938	1938	1938	1938	0
143	20240423	175300	143431091	1938	1938	1938	1938	0
144	20240423	175200	143431091	1938	1938	1938	1938	0
145	20240423	175100	143431091	1938	1938	1938	1938	0
146	20240423	175000	143431091	1938	1938	1938	1938	0
147	20240423	174900	143431091	1938	1938	1938	1938	0
148	20240423	174800	143431091	1938	1938	1938	1938	0
149	20240423	174700	143431091	1938	1938	1938	1938	0
150	20240423	174600	143431091	1938	1938	1938	1938	0
151	20240423	174500	143431091	1938	1938	1938	1938	0
152	20240423	174400	143431091	1938	1938	1938	1938	267
153	20240423	174300	143431091	1938	1938	1938	1938	0
154	20240423	174200	143431091	1938	1938	1938	1938	0
155	20240423	174100	143431091	1938	1938	1938	1938	0
156	20240423	174000	143431091	1938	1938	1938	1938	0
157	20240423	173900	143431091	1938	1938	1938	1938	0
158	20240423	173800	143431091	1938	1938	1938	1938	0
159	20240423	173700	143431091	1938	1938	1938	1938	0
160	20240423	173600	143431091	1938	1938	1938	1938	0
161	20240423	173500	143431091	1938	1938	1938	1938	0
162	20240423	173400	143431091	1938	1938	1938	1938	0
163	20240423	173300	143431091	1938	1938	1938	1938	0
164	20240423	173200	143431091	1938	1938	1938	1938	0
165	20240423	173100	143431091	1938	1938	1938	1938	0
166	20240423	173000	143431091	1938	1938	1938	1938	0
167	20240423	172900	143431091	1938	1938	1938	1938	0
168	20240423	172800	143431091	1938	1938	1938	1938	0
169	20240423	172700	143431091	1938	1938	1938	1938	0
170	20240423	172600	143431091	1938	1938	1938	1938	0
171	20240423	172500	143431091	1938	1938	1938	1938	0
172	20240423	172400	143431091	1938	1938	1938	1938	0
173	20240423	172300	143431091	1938	1938	1938	1938	0
174	20240423	172200	143431091	1938	1938	1938	1938	0
175	20240423	172100	143431091	1938	1938	1938	1938	0
176	20240423	172000	143431091	1938	1938	1938	1938	0
177	20240423	171900	143431091	1938	1938	1938	1938	0
178	20240423	171800	143431091	1938	1938	1938	1938	0
179	20240423	171700	143431091	1938	1938	1938	1938	0
180	20240423	171600	143431091	1938	1938	1938	1938	0
181	20240423	171500	143431091	1938	1938	1938	1938	0
182	20240423	171400	143431091	1938	1938	1938	1938	267
183	20240423	171300	143431091	1938	1938	1938	1938	0
184	20240423	171200	143431091	1938	1938	1938	1938	0
185	20240423	171100	143431091	1938	1938	1938	1938	0
186	20240423	171000	143431091	1938	1938	1938	1938	0
187	20240423	170900	143431091	1938	1938	1938	1938	0
188	20240423	170800	143431091	1938	1938	1938	1938	0
189	20240423	170700	143431091	1938	1938	1938	1938	0
190	20240423	170600	143431091	1938	1938	1938	1938	0
191	20240423	170500	143431091	1938	1938	1938	1938	0
192	20240423	170400	143431091	1938	1938	1938	1938	0
193	20240423	170300	143431091	1938	1938	1938	1938	0
194	20240423	170200	143431091	1938	1938	1938	1938	0
195	20240423	170100	143431091	1938	1938	1938	1938	0
196	20240423	170000	143431091	1938	1938	1938	1938	0
197	20240423	165900	143431091	1938	1938	1938	1938	0
198	20240423	165800	143431091	1938	1938	1938	1938	0
199	20240423	165700	143431091	1938	1938	1938	1938	0
200	20240423	165600	143431091	1938	1938	1938	1938	0
201	20240423	165500	143431091	1938	1938	1938	1938	0
202	20240423	165400	143431091	1938	1938	1938	1938	0
203	20240423	165300	143431091	1938	1938	1938	1938	0
204	20240423	165200	143431091	1938	1938	1938	1938	0
205	20240423	165100	143431091	1938	1938	1938	1938	0
206	20240423	165000	143431091	1938	1938	1938	1938	0
207	20240423	164900	143431091	1938	1938	1938	1938	0
208	20240423	164800	143431091	1938	1938	1938	1938	0
209	20240423	164700	143431091	1938	1938	1938	1938	0
210	20240423	164600	143431091	1938	1938	1938	1938	0
211	20240423	164500	143431091	1938	1938	1938	1938	0
212	20240423	164400	143431091	1938	1938	1938	1938	267
213	20240423	164300	143431091	1938	1938	1938	1938	0
214	20240423	164200	143431091	1938	1938	1938	1938	0
215	20240423	164100	143431091	1938	1938	1938	1938	0
216	20240423	164000	143431091	1938	1938	1938	1938	0
217	20240423	163900	143431091	1938	1938	1938	1938	0
218	20240423	163800	143431091	1938	1938	1938	1938	0
219	20240423	163700	143431091	1938	1938	1938	1938	0
220	20240423	163600	143431091	1938	1938	1938	1938	0
221	20240423	163500	143431091	1938	1938	1938	1938	0
222	20240423	163400	143431091	1938	1938	1938	1938	0
223	20240423	163300	143431091	1938	1938	1938	1938	0
224	20240423	163200	143431091	1938	1938	1938	1938	0
225	20240423	163100	143431091	1938	1938	1938	1938	0
226	20240423	163000	143431091	1938	1938	1938	1938	0
227	20240423	162900	143431091	1938	1938	1938	1938	0
228	20240423	162800	143431091	1938	1938	1938	1938	0
229	20240423	162700	143431091	1938	1938	1938	1938	0
230	20240423	162600	143431091	1938	1938	1938	1938	0
231	20240423	162500	143431091	1938	1938	1938	1938	0
232	20240423	162400	143431091	1938	1938	1938	1938	0
233	20240423	162300	143431091	1938	1938	1938	1938	0
234	20240423	162200	143431091	1938	1938	1938	1938	0
235	20240423	162100	143431091	1938	1938	1938	1938	0
236	20240423	162000	143431091	1938	1938	1938	1938	0
237	20240423	161900	143431091	1938	1938	1938	1938	0
238	20240423	161800	143431091	1938	1938	1938	1938	0
239	20240423	161700	143431091	1938	1938	1938	1938	0
240	20240423	161600	143431091	1938	1938	1938	1938	0
241	20240423	161500	143431091	1938	1938	1938	1938	0
242	20240423	161400	143431091	1938	1938	1938	1938	267
243	20240423	161300	143431091	1938	1938	1938	1938	0
244	20240423	161200	143431091	1938	1938	1938	1938	0
245	20240423	161100	143431091	1938	1938	1938	1938	0
246	20240423	161000	143431091	1938	1938	1938	1938	0
247	20240423	160900	143431091	1938	1938	1938	1938	0
248	20240423	160800	143431091	1938	1938	1938	1938	0
249	20240423	160700	143431091	1938	1938	1938	1938	0
250	20240423	160600	143431091	1938	1938	1938	1938	0
251	20240423	160500	143431091	1938	1938	1938	1938	0
252	20240423	160400	143431091	1938	1938	1938	1938	0
253	20240423	160300	143431091	1938	1938	1938	1938	0
254	20240423	160200	143431091	1938	1938	1938	1938	0
255	20240423	160100	143431091	1938	1938	1938	1938	0
256	20240423	160000	143431091	1938	1938	1938	1938	0
257	20240423	155900	143431091	1938	1938	1938	1938	0
258	20240423	155800	143431091	1938	1938	1938	1938	0
259	20240423	155700	143431091	1938	1938	1938	1938	0
260	20240423	155600	143431091	1938	1938	1938	1938	0
261	20240423	155500	143431091	1938	1938	1938	1938	0
262	20240423	155400	143431091	1938	1938	1938	1938	0
263	20240423	155300	143431091	1938	1938	1938	1938	0
264	20240423	155200	143431091	1938	1938	1938	1938	0
265	20240423	155100	143431091	1938	1938	1938	1938	0
266	20240423	155000	143431091	1938	1938	1938	1938	0
267	20240423	154900	143431091	1938	1938	1938	1938	0
268	20240423	154800	143431091	1938	1938	1938	1938	0
269	20240423	154700	143431091	1938	1938	1938	1938	0
270	20240423	154600	143431091	1938	1938	1938	1938	0
271	20240423	154500	143431091	1938	1938	1938	1938	0
272	20240423	154400	143431091	1938	1938	1938	1938	267
273	20240423	154300	143431091	1938	1938	1938	1938	0
274	20240423	154200	143431091	1938	1938	1938	1938	0
275	20240423	154100	143431091	1938	1938	1938	1938	0
276	20240423	154000	143431091	1938	1938	1938	1938	0
277	20240423	153900	143431091	1938	1938	1938	1938	0
278	20240423	153800	143431091	1938	1938	1938	1938	0
279	20240423	153700	143431091	1938	1938	1938	1938	0
280	20240423	153600	143431091	1938	1938	1938	1938	0
281	20240423	153500	143431091	1938	1938	1938	1938	0
282	20240423	153400	143431091	1938	1938	1938	1938	0
283	20240423	153300	143431091	1938	1938	1938	1938	0
284	20240423	153200	143431091	1938	1938	1938	1938	0
285	20240423	153100	143431091	1938	1938	1938	1938	0
286	20240423	153000	143431091	1938	1938	1938	1938	267
287	20240423	152900	142913645	1937	1937	1937	1937	0
288	20240423	152800	142913645	1937	1937	1937	1937	0
289	20240423	152700	142913645	1937	1937	1937	1937	0
290	20240423	152600	142913645	1937	1937	1937	1937	0
291	20240423	152500	142913645	1937	1937	1937	1937	0
292	20240423	152400	142913645	1937	1937	1937	1937	0
293	20240423	152300	142913645	1937	1937	1937	1937	0
294	20240423	152200	142913645	1937	1937	1937	1937	0
295	20240423	152100	142913645	1937	1937	1937	1937	0
296	20240423	152000	142913645	1937	1937	1937	1937	0
297	20240423	151900	142913645	1937	1937	1937	1930	7
298	20240423	151800	142900100	1938	1938	1938	1938	2
299	20240423	151700	142896224	1939	1939	1939	1939	5
300	20240423	151600	142886529	1940	1920	1944	1919	663
301	20240423	151500	141607243	1924	1924	1925	1917	13
302	20240423	151400	141582237	1924	1925	1925	1924	18
303	20240423	151300	141547599	1924	1909	1924	1909	613
304	20240423	151200	140377322	1924	1920	1924	1907	458
305	20240423	151100	139503694	1923	1929	1929	1923	3
306	20240423	151000	139497916	1947	1947	1947	1947	0
307	20240423	150900	139497916	1947	1947	1947	1947	0
308	20240423	150800	139497916	1947	1932	1947	1932	61
309	20240423	150700	139379974	1932	1932	1932	1932	26
310	20240423	150600	139329742	1932	1935	1935	1932	300
311	20240423	150500	138750118	1955	1935	1955	1935	102
312	20240423	150400	138552413	1938	1921	1956	1921	412
313	20240423	150300	137753534	1921	1915	1921	1908	64
314	20240423	150200	137631402	1908	1915	1915	1908	15
315	20240423	150100	137602775	1908	1919	1919	1908	74
316	20240423	150000	137461561	1907	1907	1907	1907	255
317	20240423	145900	136975276	1913	1910	1916	1910	2233
318	20240423	145800	132703665	1907	1926	1927	1887	134
319	20240423	145700	132450436	1929	1929	1929	1929	0
320	20240423	145600	132450436	1929	1938	1938	1929	4
321	20240423	145500	132442705	1935	1904	1957	1904	235
322	20240423	145400	131983352	1885	1938	1938	1885	137
323	20240423	145300	131722559	1958	1932	1958	1880	678
324	20240423	145200	130423258	1935	1944	1958	1935	275
325	20240423	145100	129889062	1944	1960	1960	1944	173
326	20240423	145000	129552510	1961	1945	1962	1945	3583
327	20240423	144900	122583075	1945	1971	1971	1944	397
328	20240423	144800	121804152	1985	1969	1985	1969	156
329	20240423	144700	121495111	1985	1956	1986	1956	12730
330	20240423	144600	96244964	1953	1913	1953	1913	4731
331	20240423	144500	87092042	1896	1896	1896	1896	26
332	20240423	144400	87042746	1916	1916	1916	1916	0
333	20240423	144300	87042746	1916	1915	1916	1915	139
334	20240423	144200	86776560	1898	1898	1898	1898	0
335	20240423	144100	86776560	1898	1898	1898	1898	0
336	20240423	144000	86776560	1898	1898	1898	1898	52
337	20240423	143900	86677864	1915	1915	1915	1915	0
338	20240423	143800	86677864	1915	1915	1915	1915	0
339	20240423	143700	86677864	1915	1915	1915	1915	0
340	20240423	143600	86677864	1915	1915	1915	1915	0
341	20240423	143500	86677864	1915	1888	1915	1888	6
342	20240423	143400	86666427	1885	1900	1900	1885	26
343	20240423	143300	86617158	1916	1916	1916	1916	0
344	20240423	143200	86617158	1916	1916	1916	1916	0
345	20240423	143100	86617158	1916	1916	1916	1916	0
346	20240423	143000	86617158	1916	1916	1916	1916	0
347	20240423	142900	86617158	1916	1916	1916	1916	1
348	20240423	142800	86615242	1916	1916	1916	1916	0
349	20240423	142700	86615242	1916	1898	1916	1898	1500
350	20240423	142600	83754938	1898	1895	1898	1895	1000
351	20240423	142500	81859914	1895	1895	1895	1895	0
352	20240423	142400	81859914	1895	1895	1895	1895	0
353	20240423	142300	81859914	1895	1895	1895	1895	0
354	20240423	142200	81859914	1895	1895	1895	1895	0
355	20240423	142100	81859914	1895	1895	1895	1895	0
356	20240423	142000	81859914	1895	1895	1895	1895	0
357	20240423	141900	81859914	1895	1895	1895	1895	0
358	20240423	141800	81859914	1895	1895	1895	1895	0
359	20240423	141700	81859914	1895	1895	1895	1895	0
360	20240423	141600	81859914	1895	1895	1895	1895	0
361	20240423	141500	81859914	1895	1880	1895	1880	210
362	20240423	141400	81465039	1880	1880	1880	1880	1
363	20240423	141300	81463159	1877	1877	1877	1877	0
364	20240423	141200	81463159	1877	1877	1877	1877	0
365	20240423	141100	81463159	1877	1877	1877	1877	0
366	20240423	141000	81463159	1877	1877	1877	1877	0
367	20240423	140900	81463159	1877	1877	1877	1877	0
368	20240423	140800	81463159	1877	1877	1877	1877	266
369	20240423	140700	80963877	1877	1877	1877	1877	0
370	20240423	140600	80963877	1877	1877	1877	1877	0
371	20240423	140500	80963877	1877	1877	1877	1877	0
372	20240423	140400	80963877	1877	1877	1877	1877	0
373	20240423	140300	80963877	1877	1877	1877	1877	0
374	20240423	140200	80963877	1877	1877	1877	1877	0
375	20240423	140100	80963877	1877	1877	1877	1877	0
376	20240423	140000	80963877	1877	1877	1877	1877	0
377	20240423	135900	80963877	1877	1877	1877	1877	0
378	20240423	135800	80963877	1877	1877	1877	1877	0
379	20240423	135700	80963877	1877	1877	1877	1877	0
380	20240423	135600	80963877	1877	1877	1877	1877	0
381	20240423	135500	80963877	1877	1877	1877	1877	0
382	20240423	135400	80963877	1877	1877	1877	1877	0
383	20240423	135300	80963877	1877	1877	1877	1877	0
384	20240423	135200	80963877	1877	1877	1877	1877	0
385	20240423	135100	80963877	1877	1877	1877	1877	0
386	20240423	135000	80963877	1877	1877	1877	1877	0
387	20240423	134900	80963877	1877	1877	1877	1877	0
388	20240423	134800	80963877	1877	1877	1877	1877	0
389	20240423	134700	80963877	1877	1877	1877	1877	0
390	20240423	134600	80963877	1877	1877	1877	1877	0
391	20240423	134500	80963877	1877	1877	1877	1877	0
392	20240423	134400	80963877	1877	1877	1877	1877	0
393	20240423	134300	80963877	1877	1877	1877	1877	78
394	20240423	134200	80817471	1877	1877	1877	1877	80
395	20240423	134100	80667311	1866	1866	1866	1866	179
396	20240423	134000	80333297	1875	1875	1875	1875	0
397	20240423	133900	80333297	1875	1875	1875	1875	0
398	20240423	133800	80333297	1875	1875	1875	1875	0
399	20240423	133700	80333297	1875	1875	1875	1875	20
400	20240423	133600	80295797	1877	1877	1877	1877	0
401	20240423	133500	80295797	1877	1877	1877	1877	0
402	20240423	133400	80295797	1877	1877	1877	1877	0
403	20240423	133300	80295797	1877	1877	1877	1877	0
404	20240423	133200	80295797	1877	1877	1877	1877	0
405	20240423	133100	80295797	1877	1877	1877	1877	0
406	20240423	133000	80295797	1877	1877	1877	1877	0
407	20240423	132900	80295797	1877	1877	1877	1877	20
408	20240423	132800	80258257	1876	1876	1876	1876	0
409	20240423	132700	80258257	1876	1876	1876	1876	0
410	20240423	132600	80258257	1876	1876	1876	1876	0
411	20240423	132500	80258257	1876	1876	1876	1876	0
412	20240423	132400	80258257	1876	1876	1876	1876	0
413	20240423	132300	80258257	1876	1876	1876	1876	0
414	20240423	132200	80258257	1876	1876	1876	1876	0
415	20240423	132100	80258257	1876	1876	1876	1876	0
416	20240423	132000	80258257	1876	1876	1876	1876	0
417	20240423	131900	80258257	1876	1876	1876	1876	0
418	20240423	131800	80258257	1876	1876	1876	1876	0
419	20240423	131700	80258257	1876	1876	1876	1876	0
420	20240423	131600	80258257	1876	1876	1876	1876	0
421	20240423	131500	80258257	1876	1870	1876	1870	4232
422	20240423	131400	72339344	1870	1870	1870	1870	205
423	20240423	131300	71955994	1870	1868	1870	1864	559
424	20240423	131200	70912018	1870	1868	1870	1868	929
425	20240423	131100	69175788	1870	1870	1870	1870	20
426	20240423	131000	69138388	1870	1870	1870	1870	0
427	20240423	130900	69138388	1870	1870	1870	1870	0
428	20240423	130800	69138388	1870	1870	1870	1870	200
429	20240423	130700	68764388	1870	1870	1870	1870	0
430	20240423	130600	68764388	1870	1870	1870	1870	0
431	20240423	130500	68764388	1870	1870	1870	1870	0
432	20240423	130400	68764388	1870	1870	1870	1870	0
433	20240423	130300	68764388	1870	1870	1870	1870	1
434	20240423	130200	68762518	1868	1868	1868	1868	40
435	20240423	130100	68687798	1864	1864	1864	1864	0
436	20240423	130000	68687798	1864	1862	1864	1862	364
437	20240423	125900	68009495	1868	1868	1868	1868	0
438	20240423	125800	68009495	1868	1868	1868	1868	0
439	20240423	125700	68009495	1868	1857	1868	1855	401
440	20240423	125600	67265163	1870	1870	1870	1870	0
441	20240423	125500	67265163	1870	1870	1870	1870	5
442	20240423	125400	67255813	1870	1870	1870	1870	600
443	20240423	125300	66133813	1870	1860	1870	1860	292
444	20240423	125200	65590683	1860	1860	1860	1860	519
445	20240423	125100	64625343	1870	1870	1870	1870	0
446	20240423	125000	64625343	1870	1870	1870	1870	8
447	20240423	124900	64610383	1870	1870	1870	1870	0
448	20240423	124800	64610383	1870	1870	1870	1870	0
449	20240423	124700	64610383	1870	1870	1870	1870	100
450	20240423	124600	64423383	1870	1870	1870	1870	0
451	20240423	124500	64423383	1870	1870	1870	1870	0
452	20240423	124400	64423383	1870	1870	1870	1870	0
453	20240423	124300	64423383	1870	1870	1870	1870	0
454	20240423	124200	64423383	1870	1870	1870	1870	0
455	20240423	124100	64423383	1870	1870	1870	1870	0
456	20240423	124000	64423383	1870	1870	1870	1870	0
457	20240423	123900	64423383	1870	1870	1870	1870	0
458	20240423	123800	64423383	1870	1870	1870	1870	0
459	20240423	123700	64423383	1870	1870	1870	1870	0
460	20240423	123600	64423383	1870	1870	1870	1870	0
461	20240423	123500	64423383	1870	1870	1870	1870	0
462	20240423	123400	64423383	1870	1870	1870	1870	0
463	20240423	123300	64423383	1870	1870	1870	1870	0
464	20240423	123200	64423383	1870	1870	1870	1870	0
465	20240423	123100	64423383	1870	1870	1870	1870	0
466	20240423	123000	64423383	1870	1870	1870	1870	0
467	20240423	122900	64423383	1870	1870	1870	1870	0
468	20240423	122800	64423383	1870	1870	1870	1870	0
469	20240423	122700	64423383	1870	1870	1870	1870	0
470	20240423	122600	64423383	1870	1870	1870	1870	0
471	20240423	122500	64423383	1870	1870	1870	1870	0
472	20240423	122400	64423383	1870	1870	1870	1870	0
473	20240423	122300	64423383	1870	1870	1870	1870	0
474	20240423	122200	64423383	1870	1860	1870	1860	2
475	20240423	122100	64419653	1870	1870	1870	1870	0
476	20240423	122000	64419653	1870	1870	1870	1870	0
477	20240423	121900	64419653	1870	1870	1870	1870	0
478	20240423	121800	64419653	1870	1870	1870	1870	0
479	20240423	121700	64419653	1870	1870	1870	1870	0
480	20240423	121600	64419653	1870	1870	1870	1870	0
481	20240423	121500	64419653	1870	1870	1870	1870	0
482	20240423	121400	64419653	1870	1870	1870	1870	0
483	20240423	121300	64419653	1870	1870	1870	1870	0
484	20240423	121200	64419653	1870	1870	1870	1870	0
485	20240423	121100	64419653	1870	1869	1870	1869	303
486	20240423	121000	63853345	1868	1868	1868	1868	0
487	20240423	120900	63853345	1868	1868	1868	1868	0
488	20240423	120800	63853345	1868	1868	1868	1868	1
489	20240423	120700	63851477	1855	1855	1855	1855	1
490	20240423	120600	63849622	1869	1869	1869	1869	0
491	20240423	120500	63849622	1869	1869	1869	1869	0
492	20240423	120400	63849622	1869	1869	1869	1869	0
493	20240423	120300	63849622	1869	1855	1869	1855	3
494	20240423	120200	63844030	1869	1869	1869	1869	1
495	20240423	120100	63842161	1868	1868	1868	1868	66
496	20240423	120000	63718873	1855	1856	1856	1855	758
497	20240423	115900	62312722	1869	1869	1869	1869	10
498	20240423	115800	62294032	1869	1869	1869	1869	0
499	20240423	115700	62294032	1869	1869	1869	1869	0
500	20240423	115600	62294032	1869	1869	1869	1869	0
501	20240423	115500	62294032	1869	1869	1869	1869	0
502	20240423	115400	62294032	1869	1869	1869	1869	0
503	20240423	115300	62294032	1869	1869	1869	1869	0
504	20240423	115200	62294032	1869	1869	1869	1869	0
505	20240423	115100	62294032	1869	1869	1869	1869	0
506	20240423	115000	62294032	1869	1869	1869	1869	0
507	20240423	114900	62294032	1869	1869	1869	1869	40
508	20240423	114800	62219272	1869	1869	1869	1869	106
509	20240423	114700	62021158	1869	1859	1869	1854	251
510	20240423	114600	61554769	1869	1859	1869	1859	145
511	20240423	114500	61285204	1858	1858	1858	1858	0
512	20240423	114400	61285204	1858	1869	1869	1858	186
513	20240423	114300	60939011	1869	1869	1869	1869	1
514	20240423	114200	60937142	1854	1854	1854	1854	0
515	20240423	114100	60937142	1854	1854	1854	1854	0
516	20240423	114000	60937142	1854	1854	1854	1854	0
517	20240423	113900	60937142	1854	1870	1870	1854	4027
518	20240423	113800	53412264	1868	1868	1868	1868	0
519	20240423	113700	53412264	1868	1868	1868	1868	0
520	20240423	113600	53412264	1868	1867	1868	1867	130
521	20240423	113500	53169425	1870	1870	1870	1870	0
522	20240423	113400	53169425	1870	1870	1870	1870	212
523	20240423	113300	52772985	1870	1870	1870	1870	162
524	20240423	113200	52470045	1870	1870	1870	1870	18
525	20240423	113100	52436385	1870	1870	1870	1870	10
526	20240423	113000	52417685	1870	1870	1870	1870	0
527	20240423	112900	52417685	1870	1870	1870	1870	0
528	20240423	112800	52417685	1870	1870	1870	1870	0
529	20240423	112700	52417685	1870	1870	1870	1870	10
530	20240423	112600	52398985	1870	1870	1870	1870	2
531	20240423	112500	52395245	1870	1870	1870	1870	0
532	20240423	112400	52395245	1870	1870	1870	1870	0
533	20240423	112300	52395245	1870	1870	1870	1870	0
534	20240423	112200	52395245	1870	1870	1870	1870	0
535	20240423	112100	52395245	1870	1870	1870	1870	62
536	20240423	112000	52279305	1870	1870	1870	1860	191
537	20240423	111900	51923495	1870	1870	1870	1870	0
538	20240423	111800	51923495	1870	1870	1870	1870	0
539	20240423	111700	51923495	1870	1870	1870	1870	0
540	20240423	111600	51923495	1870	1870	1870	1870	0
541	20240423	111500	51923495	1870	1870	1870	1870	0
542	20240423	111400	51923495	1870	1870	1870	1870	0
543	20240423	111300	51923495	1870	1870	1870	1870	0
544	20240423	111200	51923495	1870	1870	1870	1870	0
545	20240423	111100	51923495	1870	1870	1870	1870	0
546	20240423	111000	51923495	1870	1870	1870	1870	0
547	20240423	110900	51923495	1870	1870	1870	1870	0
548	20240423	110800	51923495	1870	1870	1870	1870	0
549	20240423	110700	51923495	1870	1870	1870	1870	0
550	20240423	110600	51923495	1870	1870	1870	1870	1
551	20240423	110500	51921625	1868	1868	1868	1868	4
552	20240423	110400	51914153	1870	1869	1870	1869	136
553	20240423	110300	51659968	1869	1875	1875	1850	5099
554	20240423	110200	42132596	1876	1876	1876	1876	328
555	20240423	110100	41517268	1895	1895	1895	1895	0
556	20240423	110000	41517268	1895	1895	1895	1895	0
557	20240423	105900	41517268	1895	1895	1895	1895	0
558	20240423	105800	41517268	1895	1895	1895	1895	0
559	20240423	105700	41517268	1895	1895	1895	1895	0
560	20240423	105600	41517268	1895	1895	1895	1895	0
561	20240423	105500	41517268	1895	1895	1895	1895	0
562	20240423	105400	41517268	1895	1894	1895	1894	106
563	20240423	105300	41316503	1895	1895	1895	1895	0
564	20240423	105200	41316503	1895	1894	1895	1894	84
565	20240423	105100	41157406	1895	1893	1895	1875	230
566	20240423	105000	40724183	1893	1880	1893	1876	543
567	20240423	104900	39700226	1880	1882	1895	1880	199
568	20240423	104800	39325623	1895	1895	1895	1895	0
569	20240423	104700	39325623	1895	1895	1895	1895	0
570	20240423	104600	39325623	1895	1895	1895	1895	0
571	20240423	104500	39325623	1895	1894	1895	1894	400
572	20240423	104400	38568019	1894	1882	1894	1882	841
573	20240423	104300	36985222	1882	1882	1882	1882	0
574	20240423	104200	36985222	1882	1882	1882	1882	0
575	20240423	104100	36985222	1882	1882	1882	1882	50
576	20240423	104000	36891122	1882	1882	1882	1882	0
577	20240423	103900	36891122	1882	1880	1882	1880	201
578	20240423	103800	36513240	1882	1882	1882	1882	0
579	20240423	103700	36513240	1882	1882	1882	1882	0
580	20240423	103600	36513240	1882	1882	1882	1882	0
581	20240423	103500	36513240	1882	1882	1882	1882	0
582	20240423	103400	36513240	1882	1882	1882	1882	0
583	20240423	103300	36513240	1882	1882	1882	1882	2
584	20240423	103200	36509476	1882	1882	1882	1882	0
585	20240423	103100	36509476	1882	1882	1882	1882	12
586	20240423	103000	36486892	1882	1882	1882	1882	0
587	20240423	102900	36486892	1882	1882	1882	1882	2
588	20240423	102800	36483128	1882	1882	1882	1882	5
589	20240423	102700	36473718	1882	1882	1882	1882	0
590	20240423	102600	36473718	1882	1882	1882	1882	21
591	20240423	102500	36434196	1882	1882	1882	1882	0
592	20240423	102400	36434196	1882	1882	1882	1882	0
593	20240423	102300	36434196	1882	1882	1882	1882	0
594	20240423	102200	36434196	1882	1882	1882	1882	0
595	20240423	102100	36434196	1882	1882	1882	1882	151
596	20240423	102000	36150014	1882	1882	1882	1882	10
597	20240423	101900	36131194	1880	1880	1880	1880	166
598	20240423	101800	35819114	1880	1881	1882	1880	77
599	20240423	101700	35674204	1881	1894	1894	1881	12
600	20240423	101600	35651541	1882	1893	1893	1881	75
601	20240423	101500	35510381	1882	1883	1895	1880	75
602	20240423	101400	35369206	1895	1895	1895	1895	0
603	20240423	101300	35369206	1895	1883	1895	1875	805
604	20240423	101200	33853980	1883	1883	1883	1875	224
605	20240423	101100	33433147	1883	1883	1883	1883	0
606	20240423	101000	33433147	1883	1883	1883	1883	15
607	20240423	100900	33404902	1883	1882	1896	1875	2532
608	20240423	100800	28639403	1882	1883	1883	1882	237
609	20240423	100700	28193292	1898	1883	1898	1883	6
610	20240423	100600	28181919	1899	1897	1899	1897	35
611	20240423	100500	28115522	1897	1897	1897	1897	0
612	20240423	100400	28115522	1897	1897	1897	1897	0
613	20240423	100300	28115522	1897	1897	1897	1897	200
614	20240423	100200	27736122	1897	1897	1897	1897	0
615	20240423	100100	27736122	1897	1897	1897	1897	8
616	20240423	100000	27720946	1897	1897	1897	1897	0
617	20240423	095900	27720946	1897	1897	1897	1897	0
618	20240423	095800	27720946	1897	1897	1897	1897	1
619	20240423	095700	27719049	1899	1899	1899	1899	0
620	20240423	095600	27719049	1899	1899	1899	1899	0
621	20240423	095500	27719049	1899	1899	1899	1899	0
622	20240423	095400	27719049	1899	1899	1899	1899	1
623	20240423	095300	27717150	1900	1900	1900	1900	4
624	20240423	095200	27709550	1900	1884	1900	1884	12
625	20240423	095100	27686910	1901	1910	1910	1882	196
626	20240423	095000	27317813	1911	1900	1911	1900	3
627	20240423	094900	27312091	1912	1912	1912	1912	0
628	20240423	094800	27312091	1912	1912	1912	1912	0
629	20240423	094700	27312091	1912	1913	1913	1912	2
630	20240423	094600	27308266	1914	1914	1914	1914	0
631	20240423	094500	27308266	1914	1914	1914	1914	0
632	20240423	094400	27308266	1914	1896	1914	1880	58
633	20240423	094300	27198844	1915	1904	1915	1904	2
634	20240423	094200	27195025	1916	1916	1916	1916	0
635	20240423	094100	27195025	1916	1916	1916	1916	0
636	20240423	094000	27195025	1916	1899	1916	1884	788
637	20240423	093900	25685937	1908	1911	1911	1908	2
638	20240423	093800	25682118	1916	1892	1916	1892	610
639	20240423	093700	24527505	1892	1892	1892	1892	0
640	20240423	093600	24527505	1892	1889	1892	1889	561
641	20240423	093500	23467411	1889	1889	1889	1889	50
642	20240423	093400	23372961	1889	1889	1889	1889	1
643	20240423	093300	23371072	1889	1889	1889	1889	0
644	20240423	093200	23371072	1889	1881	1889	1881	104
645	20240423	093100	23175440	1881	1881	1881	1881	3
646	20240423	093000	23169797	1881	1881	1881	1881	17
647	20240423	092900	23137820	1881	1880	1881	1880	480
648	20240423	092800	22235419	1880	1880	1880	1880	100
649	20240423	092700	22047419	1880	1880	1880	1880	1
650	20240423	092600	22045539	1880	1880	1880	1880	0
651	20240423	092500	22045539	1880	1875	1880	1875	2
652	20240423	092400	22041784	1880	1880	1880	1880	1
653	20240423	092300	22039904	1881	1881	1881	1881	0
654	20240423	092200	22039904	1881	1879	1881	1870	890
655	20240423	092100	20368271	1879	1874	1879	1874	4
656	20240423	092000	20360765	1879	1870	1879	1870	2
657	20240423	091900	20357016	1879	1879	1879	1870	49
658	20240423	091800	20265122	1879	1879	1879	1879	1
659	20240423	091700	20263243	1871	1878	1878	1871	6
660	20240423	091600	20251982	1878	1870	1878	1870	382
661	20240423	091500	19537530	1881	1881	1881	1881	0
662	20240423	091400	19537530	1881	1881	1881	1881	0
663	20240423	091300	19537530	1881	1881	1881	1881	0
664	20240423	091200	19537530	1881	1881	1881	1870	224
665	20240423	091100	19118508	1873	1873	1873	1873	1
666	20240423	091000	19116635	1885	1875	1885	1872	42
667	20240423	090900	19037962	1887	1877	1887	1876	120
668	20240423	090800	18812472	1887	1887	1887	1887	0
669	20240423	090700	18812472	1887	1887	1887	1887	1
670	20240423	090600	18810585	1890	1890	1890	1877	1357
671	20240423	090500	16258879	1890	1890	1890	1890	150
672	20240423	090400	15975379	1890	1910	1910	1880	1201
673	20240423	090300	13699188	1906	1899	1919	1899	538
674	20240423	090200	12669725	1923	1882	1924	1882	4880
675	20240423	090100	3449150	1992	1992	1992	1992	0
676	20240423	090000	3449150	1992	1985	1992	1882	1759